date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-10-28 12:40:00,50.4,50.44,50.36,50.44,330875.25,43.0524,43.0866,43.0183,43.0866,330875.25
2016-10-28 12:50:00,50.44,50.44,50.36,50.4,40513.0,43.0866,43.0866,43.0183,43.0524,40513.0
2016-10-28 13:00:00,50.4,50.4,50.28,50.32,195888.25,43.0524,43.0524,42.9499,42.9841,195888.25
2016-10-28 13:10:00,50.32,50.4,50.28,50.4,139701.0,42.9841,43.0524,42.9499,43.0524,139701.0
2016-10-28 13:20:00,50.4,50.4,50.36,50.36,44140.0,43.0524,43.0524,43.0183,43.0183,44140.0
2016-10-28 13:30:00,50.4,50.4,50.32,50.32,187485.0,43.0524,43.0524,42.9841,42.9841,187485.0
2016-10-28 13:40:00,50.36,50.44,50.32,50.4,1256501.75,43.0183,43.0866,42.9841,43.0524,1256501.75
2016-10-28 13:50:00,50.4,50.4,50.36,50.36,74606.75,43.0524,43.0524,43.0183,43.0183,74606.75
2016-10-28 14:00:00,50.4,50.4,50.32,50.36,114344.0,43.0524,43.0524,42.9841,43.0183,114344.0
2016-10-28 14:10:00,50.36,50.44,50.32,50.4,976080.5,43.0183,43.0866,42.9841,43.0524,976080.5
2016-10-28 14:20:00,50.4,50.44,50.36,50.4,153808.75,43.0524,43.0866,43.0183,43.0524,153808.75
2016-10-28 14:30:00,50.4,50.44,50.36,50.4,145418.25,43.0524,43.0866,43.0183,43.0524,145418.25
2016-10-28 14:40:00,50.36,50.4,50.36,50.4,52571.0,43.0183,43.0524,43.0183,43.0524,52571.0
2016-10-28 14:50:00,50.4,50.48,50.36,50.48,137124.0,43.0524,43.1208,43.0183,43.1208,137124.0
2016-10-28 15:00:00,50.48,50.48,50.4,50.4,64612.5,43.1208,43.1208,43.0524,43.0524,64612.5
2016-10-28 15:10:00,50.44,50.44,50.4,50.44,60563.75,43.0866,43.0866,43.0524,43.0866,60563.75
2016-10-28 15:20:00,50.4,50.48,50.4,50.48,59565.75,43.0524,43.1208,43.0524,43.1208,59565.75
2016-10-28 15:30:00,50.44,50.48,50.4,50.4,47782.0,43.0866,43.1208,43.0524,43.0524,47782.0
2016-10-28 15:40:00,50.4,50.44,50.36,50.44,187116.0,43.0524,43.0866,43.0183,43.0866,187116.0
2016-10-28 15:50:00,50.4,50.48,50.4,50.48,715336.0,43.0524,43.1208,43.0524,43.1208,715336.0
2016-10-31 09:30:00,50.48,50.56,50.48,50.52,62323.0,43.1208,43.1891,43.1208,43.1549,62323.0
2016-10-31 09:40:00,50.52,50.52,50.44,50.48,245171.5,43.1549,43.1549,43.0866,43.1208,245171.5
2016-10-31 09:50:00,50.48,50.48,50.44,50.48,76411.75,43.1208,43.1208,43.0866,43.1208,76411.75
2016-10-31 10:00:00,50.48,50.48,50.44,50.48,14871.0,43.1208,43.1208,43.0866,43.1208,14871.0
2016-10-31 10:10:00,50.48,50.48,50.44,50.48,9591.0,43.1208,43.1208,43.0866,43.1208,9591.0
2016-10-31 10:20:00,50.48,50.48,50.44,50.48,85081.5,43.1208,43.1208,43.0866,43.1208,85081.5
2016-10-31 10:30:00,50.48,50.48,50.4,50.44,103387.75,43.1208,43.1208,43.0524,43.0866,103387.75
2016-10-31 10:40:00,50.44,50.44,50.36,50.4,138706.0,43.0866,43.0866,43.0183,43.0524,138706.0
2016-10-31 10:50:00,50.4,50.44,50.36,50.44,243786.75,43.0524,43.0866,43.0183,43.0866,243786.75
2016-10-31 11:00:00,50.44,50.44,50.4,50.44,16477.25,43.0866,43.0866,43.0524,43.0866,16477.25
2016-10-31 11:10:00,50.44,50.48,50.4,50.48,205332.25,43.0866,43.1208,43.0524,43.1208,205332.25
2016-10-31 11:20:00,50.48,50.52,50.44,50.52,1722312.75,43.1208,43.1549,43.0866,43.1549,1722312.75
2016-10-31 11:30:00,50.52,50.56,50.44,50.48,883833.25,43.1549,43.1891,43.0866,43.1208,883833.25
2016-10-31 11:40:00,50.48,50.48,50.44,50.48,14024.5,43.1208,43.1208,43.0866,43.1208,14024.5
2016-10-31 11:50:00,50.48,50.52,50.44,50.52,41648.25,43.1208,43.1549,43.0866,43.1549,41648.25
2016-10-31 12:00:00,50.52,50.52,50.48,50.52,31247.25,43.1549,43.1549,43.1208,43.1549,31247.25
2016-10-31 12:10:00,50.52,50.52,50.48,50.48,28484.5,43.1549,43.1549,43.1208,43.1208,28484.5
2016-10-31 12:20:00,50.52,50.52,50.48,50.52,69962.25,43.1549,43.1549,43.1208,43.1549,69962.25
2016-10-31 12:30:00,50.52,50.56,50.48,50.52,89680.5,43.1549,43.1891,43.1208,43.1549,89680.5
2016-10-31 12:40:00,50.56,50.56,50.52,50.52,40483.5,43.1891,43.1891,43.1549,43.1549,40483.5
2016-10-31 12:50:00,50.52,50.56,50.52,50.52,6076.25,43.1549,43.1891,43.1549,43.1549,6076.25
2016-10-31 13:00:00,50.56,50.6,50.52,50.56,56353.0,43.1891,43.2233,43.1549,43.1891,56353.0
2016-10-31 13:10:00,50.6,50.6,50.52,50.52,73747.25,43.2233,43.2233,43.1549,43.1549,73747.25
2016-10-31 13:20:00,50.52,50.56,50.52,50.52,22577.75,43.1549,43.1891,43.1549,43.1549,22577.75
2016-10-31 13:30:00,50.52,50.6,50.52,50.56,189296.75,43.1549,43.2233,43.1549,43.1891,189296.75
2016-10-31 13:40:00,50.6,50.6,50.56,50.6,14611.5,43.2233,43.2233,43.1891,43.2233,14611.5
2016-10-31 13:50:00,50.6,50.6,50.52,50.52,173702.75,43.2233,43.2233,43.1549,43.1549,173702.75
2016-10-31 14:00:00,50.52,50.56,50.52,50.52,38799.25,43.1549,43.1891,43.1549,43.1549,38799.25
2016-10-31 14:10:00,50.52,50.56,50.52,50.56,307106.0,43.1549,43.1891,43.1549,43.1891,307106.0
2016-10-31 14:20:00,50.52,50.56,50.52,50.52,199094.75,43.1549,43.1891,43.1549,43.1549,199094.75
2016-10-31 14:30:00,50.52,50.56,50.52,50.52,334824.0,43.1549,43.1891,43.1549,43.1549,334824.0
2016-10-31 14:40:00,50.52,50.56,50.52,50.52,54776.5,43.1549,43.1891,43.1549,43.1549,54776.5
2016-10-31 14:50:00,50.52,50.56,50.52,50.52,89962.25,43.1549,43.1891,43.1549,43.1549,89962.25
2016-10-31 15:00:00,50.52,50.56,50.52,50.52,98845.5,43.1549,43.1891,43.1549,43.1549,98845.5
2016-10-31 15:10:00,50.52,50.56,50.52,50.56,66927.0,43.1549,43.1891,43.1549,43.1891,66927.0
2016-10-31 15:20:00,50.56,50.56,50.52,50.52,48623.5,43.1891,43.1891,43.1549,43.1549,48623.5
2016-10-31 15:30:00,50.52,50.56,50.52,50.56,41846.5,43.1549,43.1891,43.1549,43.1891,41846.5
2016-10-31 15:40:00,50.52,50.56,50.52,50.52,108834.75,43.1549,43.1891,43.1549,43.1549,108834.75
2016-10-31 15:50:00,50.52,50.56,50.52,50.52,386982.5,43.1549,43.1891,43.1549,43.1549,386982.5
2016-11-01 09:30:00,50.52,50.52,50.44,50.48,155490.25,43.1549,43.1549,43.0866,43.1208,155490.25
2016-11-01 09:40:00,50.48,50.52,50.44,50.48,153953.5,43.1208,43.1549,43.0866,43.1208,153953.5
2016-11-01 09:50:00,50.48,50.52,50.44,50.44,63120.25,43.1208,43.1549,43.0866,43.0866,63120.25
2016-11-01 10:00:00,50.44,50.48,50.4,50.48,295088.75,43.0866,43.1208,43.0524,43.1208,295088.75
2016-11-01 10:10:00,50.48,50.48,50.4,50.44,39564.25,43.1208,43.1208,43.0524,43.0866,39564.25
2016-11-01 10:20:00,50.44,50.48,50.4,50.44,81336.75,43.0866,43.1208,43.0524,43.0866,81336.75
2016-11-01 10:30:00,50.48,50.52,50.4,50.44,156197.75,43.1208,43.1549,43.0524,43.0866,156197.75
2016-11-01 10:40:00,50.44,50.48,50.4,50.44,181773.5,43.0866,43.1208,43.0524,43.0866,181773.5
2016-11-01 10:50:00,50.44,50.48,50.4,50.48,109299.25,43.0866,43.1208,43.0524,43.1208,109299.25
2016-11-01 11:00:00,50.48,50.48,50.44,50.48,17595.5,43.1208,43.1208,43.0866,43.1208,17595.5
2016-11-01 11:10:00,50.48,50.48,50.44,50.44,31600.25,43.1208,43.1208,43.0866,43.0866,31600.25
2016-11-01 11:20:00,50.44,50.48,50.4,50.44,249327.25,43.0866,43.1208,43.0524,43.0866,249327.25
2016-11-01 11:30:00,50.44,50.44,50.4,50.44,21122.0,43.0866,43.0866,43.0524,43.0866,21122.0
2016-11-01 11:40:00,50.44,50.44,50.4,50.44,45302.0,43.0866,43.0866,43.0524,43.0866,45302.0
2016-11-01 11:50:00,50.44,50.44,50.36,50.4,70772.0,43.0866,43.0866,43.0183,43.0524,70772.0
2016-11-01 12:00:00,50.36,50.4,50.32,50.36,80370.0,43.0183,43.0524,42.9841,43.0183,80370.0
2016-11-01 12:10:00,50.36,50.36,50.32,50.36,98743.25,43.0183,43.0183,42.9841,43.0183,98743.25
2016-11-01 12:20:00,50.36,50.36,50.28,50.32,76738.0,43.0183,43.0183,42.9499,42.9841,76738.0
2016-11-01 12:30:00,50.32,50.36,50.28,50.36,116922.75,42.9841,43.0183,42.9499,43.0183,116922.75
2016-11-01 12:40:00,50.36,50.36,50.28,50.28,68708.0,43.0183,43.0183,42.9499,42.9499,68708.0
2016-11-01 12:50:00,50.28,50.28,50.24,50.28,65723.75,42.9499,42.9499,42.9158,42.9499,65723.75
2016-11-01 13:00:00,50.28,50.28,50.2,50.2,82407.75,42.9499,42.9499,42.8816,42.8816,82407.75
2016-11-01 13:10:00,50.2,50.28,50.2,50.24,66623.25,42.8816,42.9499,42.8816,42.9158,66623.25
2016-11-01 13:20:00,50.24,50.28,50.2,50.2,311633.5,42.9158,42.9499,42.8816,42.8816,311633.5
2016-11-01 13:30:00,50.24,50.24,50.2,50.2,37579.75,42.9158,42.9158,42.8816,42.8816,37579.75
2016-11-01 13:40:00,50.2,50.24,50.16,50.16,117220.25,42.8816,42.9158,42.8474,42.8474,117220.25
2016-11-01 13:50:00,50.16,50.2,50.16,50.16,94141.75,42.8474,42.8816,42.8474,42.8474,94141.75
2016-11-01 14:00:00,50.16,50.2,50.12,50.16,56910.0,42.8474,42.8816,42.8133,42.8474,56910.0
2016-11-01 14:10:00,50.16,50.16,50.12,50.16,125152.5,42.8474,42.8474,42.8133,42.8474,125152.5
2016-11-01 14:20:00,50.16,50.24,50.12,50.2,300536.0,42.8474,42.9158,42.8133,42.8816,300536.0
2016-11-01 14:30:00,50.2,50.28,50.16,50.2,205714.75,42.8816,42.9499,42.8474,42.8816,205714.75
2016-11-01 14:40:00,50.2,50.24,50.16,50.16,149281.25,42.8816,42.9158,42.8474,42.8474,149281.25
2016-11-01 14:50:00,50.16,50.2,50.16,50.16,73181.75,42.8474,42.8816,42.8474,42.8474,73181.75
2016-11-01 15:00:00,50.16,50.2,50.16,50.16,91090.75,42.8474,42.8816,42.8474,42.8474,91090.75
2016-11-01 15:10:00,50.2,50.2,50.16,50.2,135613.0,42.8816,42.8816,42.8474,42.8816,135613.0
2016-11-01 15:20:00,50.2,50.24,50.16,50.2,99400.75,42.8816,42.9158,42.8474,42.8816,99400.75
2016-11-01 15:30:00,50.24,50.28,50.2,50.28,90339.25,42.9158,42.9499,42.8816,42.9499,90339.25
2016-11-01 15:40:00,50.28,50.32,50.2,50.32,227966.5,42.9499,42.9841,42.8816,42.9841,227966.5
2016-11-01 15:50:00,50.32,50.36,50.24,50.32,806837.25,42.9841,43.0183,42.9158,42.9841,806837.25
2016-11-02 09:30:00,50.16,50.24,50.12,50.2,244577.75,42.8474,42.9158,42.8133,42.8816,244577.75
2016-11-02 09:40:00,50.2,50.28,50.2,50.24,283478.0,42.8816,42.9499,42.8816,42.9158,283478.0
2016-11-02 09:50:00,50.24,50.28,50.2,50.28,68227.25,42.9158,42.9499,42.8816,42.9499,68227.25
2016-11-02 10:00:00,50.24,50.28,50.24,50.24,125346.25,42.9158,42.9499,42.9158,42.9158,125346.25
2016-11-02 10:10:00,50.24,50.28,50.2,50.2,128831.5,42.9158,42.9499,42.8816,42.8816,128831.5
2016-11-02 10:20:00,50.2,50.24,50.16,50.16,56420.25,42.8816,42.9158,42.8474,42.8474,56420.25
2016-11-02 10:30:00,50.16,50.2,50.12,50.16,106334.0,42.8474,42.8816,42.8133,42.8474,106334.0
2016-11-02 10:40:00,50.16,50.16,50.12,50.12,28841.75,42.8474,42.8474,42.8133,42.8133,28841.75
2016-11-02 10:50:00,50.16,50.16,50.08,50.08,35995.5,42.8474,42.8474,42.7791,42.7791,35995.5
2016-11-02 11:00:00,50.12,50.12,50.08,50.12,8122.25,42.8133,42.8133,42.7791,42.8133,8122.25
2016-11-02 11:10:00,50.12,50.16,50.08,50.16,27918.75,42.8133,42.8474,42.7791,42.8474,27918.75
2016-11-02 11:20:00,50.16,50.16,50.08,50.12,479281.0,42.8474,42.8474,42.7791,42.8133,479281.0
2016-11-02 11:30:00,50.12,50.16,50.04,50.08,203639.0,42.8133,42.8474,42.7449,42.7791,203639.0
2016-11-02 11:40:00,50.04,50.08,50.04,50.08,46604.0,42.7449,42.7791,42.7449,42.7791,46604.0
2016-11-02 11:50:00,50.04,50.08,50.0,50.0,345245.75,42.7449,42.7791,42.7107,42.7107,345245.75
2016-11-02 12:00:00,50.0,50.04,50.0,50.04,101157.25,42.7107,42.7449,42.7107,42.7449,101157.25
2016-11-02 12:10:00,50.04,50.08,50.0,50.08,131826.25,42.7449,42.7791,42.7107,42.7791,131826.25
2016-11-02 12:20:00,50.08,50.12,50.04,50.12,1216211.0,42.7791,42.8133,42.7449,42.8133,1216211.0
2016-11-02 12:30:00,50.08,50.12,50.04,50.04,748294.5,42.7791,42.8133,42.7449,42.7449,748294.5
2016-11-02 12:40:00,50.08,50.12,50.04,50.12,83082.5,42.7791,42.8133,42.7449,42.8133,83082.5
2016-11-02 12:50:00,50.12,50.12,50.08,50.12,19994.0,42.8133,42.8133,42.7791,42.8133,19994.0
2016-11-02 13:00:00,50.12,50.12,50.04,50.04,137716.75,42.8133,42.8133,42.7449,42.7449,137716.75
2016-11-02 13:10:00,50.04,50.08,49.92,49.92,149431.0,42.7449,42.7791,42.6424,42.6424,149431.0
2016-11-02 13:20:00,49.96,50.0,49.92,50.0,76798.0,42.6766,42.7107,42.6424,42.7107,76798.0
2016-11-02 13:30:00,50.0,50.0,49.92,49.92,109551.75,42.7107,42.7107,42.6424,42.6424,109551.75
2016-11-02 13:40:00,49.96,49.96,49.92,49.96,27754.25,42.6766,42.6766,42.6424,42.6766,27754.25
2016-11-02 13:50:00,49.96,50.0,49.92,50.0,94762.75,42.6766,42.7107,42.6424,42.7107,94762.75
2016-11-02 14:00:00,49.96,50.0,49.88,49.92,192929.75,42.6766,42.7107,42.6082,42.6424,192929.75
2016-11-02 14:10:00,49.96,50.0,49.92,50.0,53310.25,42.6766,42.7107,42.6424,42.7107,53310.25
2016-11-02 14:20:00,49.96,50.04,49.96,50.04,44279.75,42.6766,42.7449,42.6766,42.7449,44279.75
2016-11-02 14:30:00,50.04,50.08,50.0,50.08,77196.25,42.7449,42.7791,42.7107,42.7791,77196.25
2016-11-02 14:40:00,50.04,50.08,50.0,50.0,65060.0,42.7449,42.7791,42.7107,42.7107,65060.0
2016-11-02 14:50:00,50.0,50.04,49.96,50.04,70844.5,42.7107,42.7449,42.6766,42.7449,70844.5
2016-11-02 15:00:00,50.04,50.04,50.0,50.04,12472.25,42.7449,42.7449,42.7107,42.7449,12472.25
2016-11-02 15:10:00,50.04,50.04,49.96,50.0,42428.25,42.7449,42.7449,42.6766,42.7107,42428.25
2016-11-02 15:20:00,50.0,50.04,49.96,50.04,41014.5,42.7107,42.7449,42.6766,42.7449,41014.5
2016-11-02 15:30:00,50.04,50.04,50.0,50.04,24761.0,42.7449,42.7449,42.7107,42.7449,24761.0
2016-11-02 15:40:00,50.04,50.04,49.96,50.04,160413.5,42.7449,42.7449,42.6766,42.7449,160413.5
2016-11-02 15:50:00,50.04,50.04,49.96,49.96,454199.0,42.7449,42.7449,42.6766,42.6766,454199.0
2016-11-03 09:30:00,50.16,50.2,50.16,50.2,40479.0,42.8474,42.8816,42.8474,42.8816,40479.0
2016-11-03 09:40:00,50.2,50.24,50.16,50.2,85163.25,42.8816,42.9158,42.8474,42.8816,85163.25
2016-11-03 09:50:00,50.2,50.2,50.16,50.16,23163.25,42.8816,42.8816,42.8474,42.8474,23163.25
2016-11-03 10:00:00,50.16,50.2,50.12,50.16,41375.0,42.8474,42.8816,42.8133,42.8474,41375.0
2016-11-03 10:10:00,50.16,50.2,50.08,50.12,71000.0,42.8474,42.8816,42.7791,42.8133,71000.0
2016-11-03 10:20:00,50.12,50.2,50.12,50.2,45357.0,42.8133,42.8816,42.8133,42.8816,45357.0
2016-11-03 10:30:00,50.16,50.2,50.16,50.16,21309.5,42.8474,42.8816,42.8474,42.8474,21309.5
2016-11-03 10:40:00,50.16,50.2,50.16,50.2,34023.25,42.8474,42.8816,42.8474,42.8816,34023.25
2016-11-03 10:50:00,50.16,50.2,50.16,50.16,69758.5,42.8474,42.8816,42.8474,42.8474,69758.5
2016-11-03 11:00:00,50.16,50.2,50.16,50.16,32126.25,42.8474,42.8816,42.8474,42.8474,32126.25
2016-11-03 11:10:00,50.16,50.2,50.16,50.16,53333.25,42.8474,42.8816,42.8474,42.8474,53333.25
2016-11-03 11:20:00,50.2,50.2,50.16,50.2,20152.5,42.8816,42.8816,42.8474,42.8816,20152.5
2016-11-03 11:30:00,50.16,50.24,50.16,50.16,167743.75,42.8474,42.9158,42.8474,42.8474,167743.75
2016-11-03 11:40:00,50.2,50.2,50.16,50.16,45285.75,42.8816,42.8816,42.8474,42.8474,45285.75
2016-11-03 11:50:00,50.16,50.2,50.12,50.12,80487.5,42.8474,42.8816,42.8133,42.8133,80487.5
2016-11-03 12:00:00,50.16,50.16,50.12,50.12,38539.25,42.8474,42.8474,42.8133,42.8133,38539.25
2016-11-03 12:10:00,50.16,50.16,50.12,50.12,27807.0,42.8474,42.8474,42.8133,42.8133,27807.0
2016-11-03 12:20:00,50.12,50.16,50.08,50.08,70622.5,42.8133,42.8474,42.7791,42.7791,70622.5
2016-11-03 12:30:00,50.12,50.12,50.04,50.08,146249.25,42.8133,42.8133,42.7449,42.7791,146249.25
2016-11-03 12:40:00,50.08,50.08,50.0,50.04,121726.0,42.7791,42.7791,42.7107,42.7449,121726.0
2016-11-03 12:50:00,50.04,50.08,50.0,50.08,70944.0,42.7449,42.7791,42.7107,42.7791,70944.0
2016-11-03 13:00:00,50.08,50.08,50.04,50.08,152402.75,42.7791,42.7791,42.7449,42.7791,152402.75
2016-11-03 13:10:00,50.08,50.08,50.04,50.08,19277.5,42.7791,42.7791,42.7449,42.7791,19277.5
2016-11-03 13:20:00,50.08,50.12,50.04,50.12,59396.5,42.7791,42.8133,42.7449,42.8133,59396.5
2016-11-03 13:30:00,50.12,50.12,50.04,50.08,128509.5,42.8133,42.8133,42.7449,42.7791,128509.5
2016-11-03 13:40:00,50.08,50.08,50.0,50.04,62018.0,42.7791,42.7791,42.7107,42.7449,62018.0
2016-11-03 13:50:00,50.04,50.08,50.04,50.04,42920.75,42.7449,42.7791,42.7449,42.7449,42920.75
2016-11-03 14:00:00,50.08,50.08,50.04,50.08,52874.75,42.7791,42.7791,42.7449,42.7791,52874.75
2016-11-03 14:10:00,50.08,50.12,50.04,50.08,93031.75,42.7791,42.8133,42.7449,42.7791,93031.75
2016-11-03 14:20:00,50.08,50.08,50.04,50.08,65812.75,42.7791,42.7791,42.7449,42.7791,65812.75
2016-11-03 14:30:00,50.08,50.08,50.04,50.04,89598.75,42.7791,42.7791,42.7449,42.7449,89598.75
2016-11-03 14:40:00,50.04,50.08,50.04,50.04,36093.5,42.7449,42.7791,42.7449,42.7449,36093.5
2016-11-03 14:50:00,50.04,50.08,50.04,50.08,41399.0,42.7449,42.7791,42.7449,42.7791,41399.0
2016-11-03 15:00:00,50.08,50.08,50.0,50.04,29116.25,42.7791,42.7791,42.7107,42.7449,29116.25
2016-11-03 15:10:00,50.04,50.04,50.0,50.04,21567.25,42.7449,42.7449,42.7107,42.7449,21567.25
2016-11-03 15:20:00,50.04,50.08,50.0,50.08,72371.5,42.7449,42.7791,42.7107,42.7791,72371.5
2016-11-03 15:30:00,50.08,50.08,49.96,50.0,84407.75,42.7791,42.7791,42.6766,42.7107,84407.75
2016-11-03 15:40:00,50.0,50.04,49.96,50.04,114788.75,42.7107,42.7449,42.6766,42.7449,114788.75
2016-11-03 15:50:00,50.04,50.12,50.0,50.08,1540251.25,42.7449,42.8133,42.7107,42.7791,1540251.25
2016-11-04 09:30:00,49.56,49.6,49.48,49.6,188559.5,42.3349,42.3691,42.2666,42.3691,188559.5
2016-11-04 09:40:00,49.6,49.6,49.52,49.52,144833.0,42.3691,42.3691,42.3007,42.3007,144833.0
2016-11-04 09:50:00,49.52,49.56,49.48,49.48,103692.5,42.3007,42.3349,42.2666,42.2666,103692.5
2016-11-04 10:00:00,49.52,49.56,49.48,49.52,99349.25,42.3007,42.3349,42.2666,42.3007,99349.25
2016-11-04 10:10:00,49.56,49.6,49.52,49.56,283504.0,42.3349,42.3691,42.3007,42.3349,283504.0
2016-11-04 10:20:00,49.56,49.6,49.52,49.6,71828.5,42.3349,42.3691,42.3007,42.3691,71828.5
2016-11-04 10:30:00,49.6,49.64,49.52,49.64,221042.0,42.3691,42.4032,42.3007,42.4032,221042.0
2016-11-04 10:40:00,49.64,49.64,49.56,49.6,68734.75,42.4032,42.4032,42.3349,42.3691,68734.75
2016-11-04 10:50:00,49.6,49.6,49.56,49.6,31692.0,42.3691,42.3691,42.3349,42.3691,31692.0
2016-11-04 11:00:00,49.6,49.64,49.56,49.64,54720.25,42.3691,42.4032,42.3349,42.4032,54720.25
2016-11-04 11:10:00,49.64,49.64,49.6,49.6,26380.25,42.4032,42.4032,42.3691,42.3691,26380.25
2016-11-04 11:20:00,49.64,49.64,49.56,49.56,79837.5,42.4032,42.4032,42.3349,42.3349,79837.5
2016-11-04 11:30:00,49.6,49.6,49.52,49.56,81288.0,42.3691,42.3691,42.3007,42.3349,81288.0
2016-11-04 11:40:00,49.52,49.6,49.52,49.52,699752.5,42.3007,42.3691,42.3007,42.3007,699752.5
2016-11-04 11:50:00,49.52,49.56,49.52,49.56,24244.0,42.3007,42.3349,42.3007,42.3349,24244.0
2016-11-04 12:00:00,49.52,49.6,49.52,49.6,53326.5,42.3007,42.3691,42.3007,42.3691,53326.5
2016-11-04 12:10:00,49.6,49.68,49.56,49.68,51336.25,42.3691,42.4374,42.3349,42.4374,51336.25
2016-11-04 12:20:00,49.64,49.68,49.64,49.64,29930.5,42.4032,42.4374,42.4032,42.4032,29930.5
2016-11-04 12:30:00,49.64,49.68,49.64,49.64,44358.75,42.4032,42.4374,42.4032,42.4032,44358.75
2016-11-04 12:40:00,49.68,49.72,49.64,49.68,346731.0,42.4374,42.4716,42.4032,42.4374,346731.0
2016-11-04 12:50:00,49.68,49.72,49.68,49.68,29091.5,42.4374,42.4716,42.4374,42.4374,29091.5
2016-11-04 13:00:00,49.68,49.72,49.68,49.72,31574.75,42.4374,42.4716,42.4374,42.4716,31574.75
2016-11-04 13:10:00,49.72,49.72,49.68,49.68,21957.5,42.4716,42.4716,42.4374,42.4374,21957.5
2016-11-04 13:20:00,49.68,49.72,49.68,49.68,37463.5,42.4374,42.4716,42.4374,42.4374,37463.5
2016-11-04 13:30:00,49.72,49.72,49.64,49.64,64720.25,42.4716,42.4716,42.4032,42.4032,64720.25
2016-11-04 13:40:00,49.64,49.68,49.6,49.64,44350.75,42.4032,42.4374,42.3691,42.4032,44350.75
2016-11-04 13:50:00,49.64,49.64,49.6,49.64,54589.5,42.4032,42.4032,42.3691,42.4032,54589.5
2016-11-04 14:00:00,49.6,49.64,49.6,49.6,121911.75,42.3691,42.4032,42.3691,42.3691,121911.75
2016-11-04 14:10:00,49.64,49.64,49.56,49.6,230584.0,42.4032,42.4032,42.3349,42.3691,230584.0
2016-11-04 14:20:00,49.6,49.6,49.56,49.56,55193.75,42.3691,42.3691,42.3349,42.3349,55193.75
2016-11-04 14:30:00,49.6,49.6,49.52,49.52,116613.25,42.3691,42.3691,42.3007,42.3007,116613.25
2016-11-04 14:40:00,49.52,49.56,49.48,49.52,71975.0,42.3007,42.3349,42.2666,42.3007,71975.0
2016-11-04 14:50:00,49.52,49.52,49.48,49.52,53139.5,42.3007,42.3007,42.2666,42.3007,53139.5
2016-11-04 15:00:00,49.52,49.52,49.48,49.52,160979.75,42.3007,42.3007,42.2666,42.3007,160979.75
2016-11-04 15:10:00,49.52,49.56,49.48,49.52,86976.25,42.3007,42.3349,42.2666,42.3007,86976.25
2016-11-04 15:20:00,49.56,49.56,49.52,49.52,43703.25,42.3349,42.3349,42.3007,42.3007,43703.25
2016-11-04 15:30:00,49.56,49.56,49.48,49.52,57208.75,42.3349,42.3349,42.2666,42.3007,57208.75
2016-11-04 15:40:00,49.52,49.52,49.48,49.52,66885.75,42.3007,42.3007,42.2666,42.3007,66885.75
2016-11-04 15:50:00,49.52,49.56,49.44,49.52,883110.5,42.3007,42.3349,42.2324,42.3007,883110.5
2016-11-07 09:30:00,49.75,49.81,49.75,49.79,782539.0,42.4972,42.5484,42.4972,42.5314,782539.0
2016-11-07 09:40:00,49.8,49.81,49.77,49.78,233611.0,42.5399,42.5484,42.5143,42.5228,233611.0
2016-11-07 09:50:00,49.78,49.78,49.76,49.76,369761.0,42.5228,42.5228,42.5057,42.5057,369761.0
2016-11-07 10:00:00,49.77,49.78,49.74,49.75,473593.0,42.5143,42.5228,42.4886,42.4972,473593.0
2016-11-07 10:10:00,49.75,49.75,49.7,49.71,529578.0,42.4972,42.4972,42.4545,42.463,529578.0
2016-11-07 10:20:00,49.71,49.72,49.7,49.71,291829.0,42.463,42.4716,42.4545,42.463,291829.0
2016-11-07 10:30:00,49.72,49.73,49.7,49.72,356380.0,42.4716,42.4801,42.4545,42.4716,356380.0
2016-11-07 10:40:00,49.72,49.75,49.71,49.74,141610.0,42.4716,42.4972,42.463,42.4886,141610.0
2016-11-07 10:50:00,49.74,49.78,49.73,49.77,275474.0,42.4886,42.5228,42.4801,42.5143,275474.0
2016-11-07 11:00:00,49.77,49.78,49.75,49.76,163056.0,42.5143,42.5228,42.4972,42.5057,163056.0
2016-11-07 11:10:00,49.76,49.77,49.75,49.77,194133.0,42.5057,42.5143,42.4972,42.5143,194133.0
2016-11-07 11:20:00,49.76,49.78,49.76,49.77,144029.0,42.5057,42.5228,42.5057,42.5143,144029.0
2016-11-07 11:30:00,49.77,49.77,49.75,49.76,104887.0,42.5143,42.5143,42.4972,42.5057,104887.0
2016-11-07 11:40:00,49.77,49.8,49.76,49.79,164090.0,42.5143,42.5399,42.5057,42.5314,164090.0
2016-11-07 11:50:00,49.78,49.79,49.75,49.76,260042.0,42.5228,42.5314,42.4972,42.5057,260042.0
2016-11-07 12:00:00,49.77,49.8,49.76,49.78,171372.0,42.5143,42.5399,42.5057,42.5228,171372.0
2016-11-07 12:10:00,49.77,49.79,49.77,49.77,70049.0,42.5143,42.5314,42.5143,42.5143,70049.0
2016-11-07 12:20:00,49.78,49.78,49.76,49.78,128112.0,42.5228,42.5228,42.5057,42.5228,128112.0
2016-11-07 12:30:00,49.77,49.78,49.75,49.76,47400.0,42.5143,42.5228,42.4972,42.5057,47400.0
2016-11-07 12:40:00,49.75,49.77,49.75,49.77,46363.0,42.4972,42.5143,42.4972,42.5143,46363.0
2016-11-07 12:50:00,49.76,49.8,49.76,49.8,120239.0,42.5057,42.5399,42.5057,42.5399,120239.0
2016-11-07 13:00:00,49.8,49.8,49.77,49.78,102747.0,42.5399,42.5399,42.5143,42.5228,102747.0
2016-11-07 13:10:00,49.78,49.78,49.76,49.76,203566.0,42.5228,42.5228,42.5057,42.5057,203566.0
2016-11-07 13:20:00,49.77,49.77,49.75,49.77,82357.0,42.5143,42.5143,42.4972,42.5143,82357.0
2016-11-07 13:30:00,49.77,49.79,49.76,49.78,142485.0,42.5143,42.5314,42.5057,42.5228,142485.0
2016-11-07 13:40:00,49.79,49.8,49.78,49.79,76148.0,42.5314,42.5399,42.5228,42.5314,76148.0
2016-11-07 13:50:00,49.79,49.82,49.78,49.82,88350.0,42.5314,42.557,42.5228,42.557,88350.0
2016-11-07 14:00:00,49.82,49.82,49.78,49.79,137593.0,42.557,42.557,42.5228,42.5314,137593.0
2016-11-07 14:10:00,49.79,49.82,49.78,49.82,102999.0,42.5314,42.557,42.5228,42.557,102999.0
2016-11-07 14:20:00,49.81,49.81,49.79,49.81,63033.0,42.5484,42.5484,42.5314,42.5484,63033.0
2016-11-07 14:30:00,49.81,49.82,49.79,49.79,161098.0,42.5484,42.557,42.5314,42.5314,161098.0
2016-11-07 14:40:00,49.8,49.8,49.79,49.79,43002.0,42.5399,42.5399,42.5314,42.5314,43002.0
2016-11-07 14:50:00,49.79,49.8,49.77,49.77,62531.0,42.5314,42.5399,42.5143,42.5143,62531.0
2016-11-07 15:00:00,49.77,49.78,49.76,49.77,102537.0,42.5143,42.5228,42.5057,42.5143,102537.0
2016-11-07 15:10:00,49.77,49.8,49.76,49.79,68032.0,42.5143,42.5399,42.5057,42.5314,68032.0
2016-11-07 15:20:00,49.79,49.82,49.79,49.82,119210.0,42.5314,42.557,42.5314,42.557,119210.0
2016-11-07 15:30:00,49.82,49.82,49.8,49.82,71278.0,42.557,42.557,42.5399,42.557,71278.0
2016-11-07 15:40:00,49.82,49.84,49.8,49.84,294658.0,42.557,42.5741,42.5399,42.5741,294658.0
2016-11-07 15:50:00,49.84,49.87,49.83,49.87,656569.0,42.5741,42.5997,42.5655,42.5997,656569.0
2016-11-08 09:30:00,49.58,49.62,49.56,49.61,1375901.0,42.352,42.3861,42.3349,42.3776,1375901.0
2016-11-08 09:40:00,49.61,49.64,49.59,49.6,584178.0,42.3776,42.4032,42.3605,42.3691,584178.0
2016-11-08 09:50:00,49.6,49.63,49.57,49.63,362928.0,42.3691,42.3947,42.3434,42.3947,362928.0
2016-11-08 10:00:00,49.63,49.68,49.63,49.65,576382.0,42.3947,42.4374,42.3947,42.4118,576382.0
2016-11-08 10:10:00,49.66,49.68,49.64,49.66,505963.0,42.4203,42.4374,42.4032,42.4203,505963.0
2016-11-08 10:20:00,49.66,49.69,49.66,49.68,333808.0,42.4203,42.4459,42.4203,42.4374,333808.0
2016-11-08 10:30:00,49.68,49.71,49.67,49.71,487330.0,42.4374,42.463,42.4289,42.463,487330.0
2016-11-08 10:40:00,49.71,49.72,49.69,49.71,193847.0,42.463,42.4716,42.4459,42.463,193847.0
2016-11-08 10:50:00,49.71,49.73,49.69,49.72,133704.0,42.463,42.4801,42.4459,42.4716,133704.0
2016-11-08 11:00:00,49.72,49.75,49.71,49.75,246839.0,42.4716,42.4972,42.463,42.4972,246839.0
2016-11-08 11:10:00,49.75,49.79,49.73,49.78,443889.0,42.4972,42.5314,42.4801,42.5228,443889.0
2016-11-08 11:20:00,49.77,49.8,49.74,49.75,261670.0,42.5143,42.5399,42.4886,42.4972,261670.0
2016-11-08 11:30:00,49.75,49.8,49.74,49.78,338838.0,42.4972,42.5399,42.4886,42.5228,338838.0
2016-11-08 11:40:00,49.78,49.81,49.77,49.8,123957.0,42.5228,42.5484,42.5143,42.5399,123957.0
2016-11-08 11:50:00,49.8,49.83,49.79,49.82,67774.0,42.5399,42.5655,42.5314,42.557,67774.0
2016-11-08 12:00:00,49.83,49.85,49.82,49.85,196869.0,42.5655,42.5826,42.557,42.5826,196869.0
2016-11-08 12:10:00,49.84,49.89,49.83,49.88,345261.0,42.5741,42.6168,42.5655,42.6082,345261.0
2016-11-08 12:20:00,49.88,49.95,49.88,49.92,189836.0,42.6082,42.668,42.6082,42.6424,189836.0
2016-11-08 12:30:00,49.93,49.93,49.9,49.92,168695.0,42.6509,42.6509,42.6253,42.6424,168695.0
2016-11-08 12:40:00,49.91,49.97,49.9,49.97,151908.0,42.6339,42.6851,42.6253,42.6851,151908.0
2016-11-08 12:50:00,49.97,49.99,49.95,49.98,140168.0,42.6851,42.7022,42.668,42.6937,140168.0
2016-11-08 13:00:00,49.98,50.0,49.94,49.95,299200.0,42.6937,42.7107,42.6595,42.668,299200.0
2016-11-08 13:10:00,49.95,49.96,49.9,49.9,204020.0,42.668,42.6766,42.6253,42.6253,204020.0
2016-11-08 13:20:00,49.9,49.93,49.89,49.9,143324.0,42.6253,42.6509,42.6168,42.6253,143324.0
2016-11-08 13:30:00,49.9,49.9,49.85,49.87,176819.0,42.6253,42.6253,42.5826,42.5997,176819.0
2016-11-08 13:40:00,49.87,49.89,49.85,49.86,151950.0,42.5997,42.6168,42.5826,42.5912,151950.0
2016-11-08 13:50:00,49.87,49.87,49.83,49.83,50074.0,42.5997,42.5997,42.5655,42.5655,50074.0
2016-11-08 14:00:00,49.83,49.84,49.8,49.8,117032.0,42.5655,42.5741,42.5399,42.5399,117032.0
2016-11-08 14:10:00,49.8,49.82,49.75,49.77,169090.0,42.5399,42.557,42.4972,42.5143,169090.0
2016-11-08 14:20:00,49.77,49.82,49.77,49.8,193352.0,42.5143,42.557,42.5143,42.5399,193352.0
2016-11-08 14:30:00,49.8,49.81,49.77,49.79,218010.0,42.5399,42.5484,42.5143,42.5314,218010.0
2016-11-08 14:40:00,49.8,49.8,49.74,49.77,245952.0,42.5399,42.5399,42.4886,42.5143,245952.0
2016-11-08 14:50:00,49.77,49.8,49.77,49.78,190780.0,42.5143,42.5399,42.5143,42.5228,190780.0
2016-11-08 15:00:00,49.78,49.84,49.77,49.84,152288.0,42.5228,42.5741,42.5143,42.5741,152288.0
2016-11-08 15:10:00,49.84,49.86,49.8,49.81,109509.0,42.5741,42.5912,42.5399,42.5484,109509.0
2016-11-08 15:20:00,49.8,49.83,49.79,49.82,180318.0,42.5399,42.5655,42.5314,42.557,180318.0
2016-11-08 15:30:00,49.81,49.85,49.8,49.84,247763.0,42.5484,42.5826,42.5399,42.5741,247763.0
2016-11-08 15:40:00,49.84,49.86,49.81,49.84,270980.0,42.5741,42.5912,42.5484,42.5741,270980.0
2016-11-08 15:50:00,49.84,49.84,49.72,49.79,579556.0,42.5741,42.5741,42.4716,42.5314,579556.0
2016-11-09 09:30:00,49.25,49.38,49.18,49.26,2306158.0,42.0701,42.1811,42.0103,42.0786,2306158.0
2016-11-09 09:40:00,49.26,49.47,49.22,49.47,1616562.0,42.0786,42.258,42.0445,42.258,1616562.0
2016-11-09 09:50:00,49.46,49.5,49.3,49.33,1390914.0,42.2495,42.2836,42.1128,42.1384,1390914.0
2016-11-09 10:00:00,49.34,49.35,49.25,49.26,825743.0,42.147,42.1555,42.0701,42.0786,825743.0
2016-11-09 10:10:00,49.26,49.28,49.18,49.19,401564.0,42.0786,42.0957,42.0103,42.0188,401564.0
2016-11-09 10:20:00,49.19,49.27,49.17,49.26,491872.0,42.0188,42.0872,42.0017,42.0786,491872.0
2016-11-09 10:30:00,49.26,49.27,49.19,49.2,752124.0,42.0786,42.0872,42.0188,42.0274,752124.0
2016-11-09 10:40:00,49.2,49.28,49.19,49.24,544614.0,42.0274,42.0957,42.0188,42.0615,544614.0
2016-11-09 10:50:00,49.24,49.36,49.24,49.34,685593.0,42.0615,42.164,42.0615,42.147,685593.0
2016-11-09 11:00:00,49.35,49.44,49.33,49.41,1415257.0,42.1555,42.2324,42.1384,42.2068,1415257.0
2016-11-09 11:10:00,49.41,49.53,49.41,49.52,273776.0,42.2068,42.3093,42.2068,42.3007,273776.0
2016-11-09 11:20:00,49.51,49.59,49.5,49.59,283447.0,42.2922,42.3605,42.2836,42.3605,283447.0
2016-11-09 11:30:00,49.59,49.68,49.59,49.65,303150.0,42.3605,42.4374,42.3605,42.4118,303150.0
2016-11-09 11:40:00,49.65,49.65,49.58,49.65,295802.0,42.4118,42.4118,42.352,42.4118,295802.0
2016-11-09 11:50:00,49.66,49.72,49.62,49.63,308682.0,42.4203,42.4716,42.3861,42.3947,308682.0
2016-11-09 12:00:00,49.63,49.68,49.59,49.63,208254.0,42.3947,42.4374,42.3605,42.3947,208254.0
2016-11-09 12:10:00,49.63,49.69,49.6,49.67,325812.0,42.3947,42.4459,42.3691,42.4289,325812.0
2016-11-09 12:20:00,49.67,49.69,49.6,49.65,312465.0,42.4289,42.4459,42.3691,42.4118,312465.0
2016-11-09 12:30:00,49.65,49.67,49.58,49.59,162998.0,42.4118,42.4289,42.352,42.3605,162998.0
2016-11-09 12:40:00,49.6,49.62,49.45,49.47,297141.0,42.3691,42.3861,42.2409,42.258,297141.0
2016-11-09 12:50:00,49.47,49.52,49.45,49.52,57358.0,42.258,42.3007,42.2409,42.3007,57358.0
2016-11-09 13:00:00,49.52,49.57,49.49,49.5,358747.0,42.3007,42.3434,42.2751,42.2836,358747.0
2016-11-09 13:10:00,49.49,49.55,49.45,49.47,364395.0,42.2751,42.3263,42.2409,42.258,364395.0
2016-11-09 13:20:00,49.47,49.47,49.4,49.45,222943.0,42.258,42.258,42.1982,42.2409,222943.0
2016-11-09 13:30:00,49.46,49.51,49.43,49.5,199788.0,42.2495,42.2922,42.2238,42.2836,199788.0
2016-11-09 13:40:00,49.5,49.56,49.5,49.55,284131.0,42.2836,42.3349,42.2836,42.3263,284131.0
2016-11-09 13:50:00,49.56,49.56,49.5,49.5,209967.0,42.3349,42.3349,42.2836,42.2836,209967.0
2016-11-09 14:00:00,49.5,49.52,49.49,49.51,170988.0,42.2836,42.3007,42.2751,42.2922,170988.0
2016-11-09 14:10:00,49.51,49.59,49.5,49.58,197836.0,42.2922,42.3605,42.2836,42.352,197836.0
2016-11-09 14:20:00,49.58,49.62,49.58,49.6,266767.0,42.352,42.3861,42.352,42.3691,266767.0
2016-11-09 14:30:00,49.6,49.65,49.57,49.65,191856.0,42.3691,42.4118,42.3434,42.4118,191856.0
2016-11-09 14:40:00,49.66,49.7,49.6,49.62,252046.0,42.4203,42.4545,42.3691,42.3861,252046.0
2016-11-09 14:50:00,49.62,49.62,49.55,49.56,79720.0,42.3861,42.3861,42.3263,42.3349,79720.0
2016-11-09 15:00:00,49.56,49.59,49.54,49.57,191919.0,42.3349,42.3605,42.3178,42.3434,191919.0
2016-11-09 15:10:00,49.57,49.6,49.56,49.6,416895.0,42.3434,42.3691,42.3349,42.3691,416895.0
2016-11-09 15:20:00,49.6,49.6,49.54,49.54,211125.0,42.3691,42.3691,42.3178,42.3178,211125.0
2016-11-09 15:30:00,49.54,49.55,49.46,49.46,230300.0,42.3178,42.3263,42.2495,42.2495,230300.0
2016-11-09 15:40:00,49.46,49.47,49.39,49.43,515339.0,42.2495,42.258,42.1897,42.2238,515339.0
2016-11-09 15:50:00,49.42,49.46,49.35,49.38,671581.0,42.2153,42.2495,42.1555,42.1811,671581.0
2016-11-10 09:30:00,49.5,49.58,49.46,49.57,1154538.0,42.2836,42.352,42.2495,42.3434,1154538.0
2016-11-10 09:40:00,49.57,49.68,49.57,49.64,436036.0,42.3434,42.4374,42.3434,42.4032,436036.0
2016-11-10 09:50:00,49.64,49.64,49.49,49.51,806739.0,42.4032,42.4032,42.2751,42.2922,806739.0
2016-11-10 10:00:00,49.51,49.54,49.41,49.41,603423.0,42.2922,42.3178,42.2068,42.2068,603423.0
2016-11-10 10:10:00,49.42,49.43,49.35,49.39,568595.0,42.2153,42.2238,42.1555,42.1897,568595.0
2016-11-10 10:20:00,49.4,49.44,49.34,49.35,338300.0,42.1982,42.2324,42.147,42.1555,338300.0
2016-11-10 10:30:00,49.35,49.4,49.25,49.27,792067.0,42.1555,42.1982,42.0701,42.0872,792067.0
2016-11-10 10:40:00,49.27,49.43,49.26,49.36,955304.0,42.0872,42.2238,42.0786,42.164,955304.0
2016-11-10 10:50:00,49.37,49.42,49.28,49.3,847480.0,42.1726,42.2153,42.0957,42.1128,847480.0
2016-11-10 11:00:00,49.3,49.34,49.17,49.19,802026.0,42.1128,42.147,42.0017,42.0188,802026.0
2016-11-10 11:10:00,49.18,49.21,49.12,49.19,762827.0,42.0103,42.0359,41.959,42.0188,762827.0
2016-11-10 11:20:00,49.19,49.33,49.19,49.3,671598.0,42.0188,42.1384,42.0188,42.1128,671598.0
2016-11-10 11:30:00,49.31,49.35,49.28,49.32,394292.0,42.1213,42.1555,42.0957,42.1299,394292.0
2016-11-10 11:40:00,49.32,49.44,49.31,49.37,467801.0,42.1299,42.2324,42.1213,42.1726,467801.0
2016-11-10 11:50:00,49.36,49.37,49.3,49.33,420502.0,42.164,42.1726,42.1128,42.1384,420502.0
2016-11-10 12:00:00,49.33,49.41,49.32,49.36,633221.0,42.1384,42.2068,42.1299,42.164,633221.0
2016-11-10 12:10:00,49.36,49.44,49.36,49.42,256054.0,42.164,42.2324,42.164,42.2153,256054.0
2016-11-10 12:20:00,49.41,49.45,49.39,49.43,337439.0,42.2068,42.2409,42.1897,42.2238,337439.0
2016-11-10 12:30:00,49.43,49.46,49.42,49.43,371365.0,42.2238,42.2495,42.2153,42.2238,371365.0
2016-11-10 12:40:00,49.43,49.49,49.4,49.49,665240.0,42.2238,42.2751,42.1982,42.2751,665240.0
2016-11-10 12:50:00,49.49,49.58,49.49,49.58,298519.0,42.2751,42.352,42.2751,42.352,298519.0
2016-11-10 13:00:00,49.58,49.6,49.55,49.59,500343.0,42.352,42.3691,42.3263,42.3605,500343.0
2016-11-10 13:10:00,49.59,49.59,49.52,49.54,196347.0,42.3605,42.3605,42.3007,42.3178,196347.0
2016-11-10 13:20:00,49.54,49.58,49.51,49.56,681910.0,42.3178,42.352,42.2922,42.3349,681910.0
2016-11-10 13:30:00,49.57,49.59,49.54,49.56,326179.0,42.3434,42.3605,42.3178,42.3349,326179.0
2016-11-10 13:40:00,49.56,49.64,49.56,49.64,287229.0,42.3349,42.4032,42.3349,42.4032,287229.0
2016-11-10 13:50:00,49.63,49.67,49.61,49.63,328451.0,42.3947,42.4289,42.3776,42.3947,328451.0
2016-11-10 14:00:00,49.62,49.67,49.6,49.64,210078.0,42.3861,42.4289,42.3691,42.4032,210078.0
2016-11-10 14:10:00,49.64,49.66,49.58,49.61,202396.0,42.4032,42.4203,42.352,42.3776,202396.0
2016-11-10 14:20:00,49.61,49.62,49.57,49.6,192185.0,42.3776,42.3861,42.3434,42.3691,192185.0
2016-11-10 14:30:00,49.6,49.61,49.48,49.55,210275.0,42.3691,42.3776,42.2666,42.3263,210275.0
2016-11-10 14:40:00,49.56,49.56,49.52,49.54,196689.0,42.3349,42.3349,42.3007,42.3178,196689.0
2016-11-10 14:50:00,49.54,49.57,49.51,49.54,130814.0,42.3178,42.3434,42.2922,42.3178,130814.0
2016-11-10 15:00:00,49.54,49.54,49.49,49.51,111493.0,42.3178,42.3178,42.2751,42.2922,111493.0
2016-11-10 15:10:00,49.51,49.51,49.48,49.49,89661.0,42.2922,42.2922,42.2666,42.2751,89661.0
2016-11-10 15:20:00,49.48,49.5,49.47,49.48,125732.0,42.2666,42.2836,42.258,42.2666,125732.0
2016-11-10 15:30:00,49.47,49.48,49.43,49.46,349249.0,42.258,42.2666,42.2238,42.2495,349249.0
2016-11-10 15:40:00,49.45,49.47,49.4,49.46,302032.0,42.2409,42.258,42.1982,42.2495,302032.0
2016-11-10 15:50:00,49.46,49.46,49.41,49.42,1489582.0,42.2495,42.2495,42.2068,42.2153,1489582.0
2016-11-11 09:30:00,49.43,49.54,49.41,49.45,673509.0,42.2238,42.3178,42.2068,42.2409,673509.0
2016-11-11 09:40:00,49.45,49.51,49.43,49.49,488808.0,42.2409,42.2922,42.2238,42.2751,488808.0
2016-11-11 09:50:00,49.49,49.53,49.45,49.5,260329.0,42.2751,42.3093,42.2409,42.2836,260329.0
2016-11-11 10:00:00,49.49,49.52,49.46,49.49,605040.0,42.2751,42.3007,42.2495,42.2751,605040.0
2016-11-11 10:10:00,49.48,49.52,49.46,49.47,431569.0,42.2666,42.3007,42.2495,42.258,431569.0
2016-11-11 10:20:00,49.47,49.48,49.4,49.43,529835.0,42.258,42.2666,42.1982,42.2238,529835.0
2016-11-11 10:30:00,49.43,49.46,49.4,49.42,178762.0,42.2238,42.2495,42.1982,42.2153,178762.0
2016-11-11 10:40:00,49.42,49.44,49.4,49.4,142355.0,42.2153,42.2324,42.1982,42.1982,142355.0
2016-11-11 10:50:00,49.4,49.4,49.35,49.39,163703.0,42.1982,42.1982,42.1555,42.1897,163703.0
2016-11-11 11:00:00,49.39,49.39,49.35,49.37,90354.0,42.1897,42.1897,42.1555,42.1726,90354.0
2016-11-11 11:10:00,49.37,49.38,49.31,49.32,124821.0,42.1726,42.1811,42.1213,42.1299,124821.0
2016-11-11 11:20:00,49.32,49.37,49.3,49.36,158905.0,42.1299,42.1726,42.1128,42.164,158905.0
2016-11-11 11:30:00,49.37,49.45,49.37,49.44,377369.0,42.1726,42.2409,42.1726,42.2324,377369.0
2016-11-11 11:40:00,49.45,49.47,49.42,49.44,53784.0,42.2409,42.258,42.2153,42.2324,53784.0
2016-11-11 11:50:00,49.43,49.49,49.43,49.48,25246.0,42.2238,42.2751,42.2238,42.2666,25246.0
2016-11-11 12:00:00,49.48,49.52,49.47,49.52,61787.0,42.2666,42.3007,42.258,42.3007,61787.0
2016-11-11 12:10:00,49.51,49.55,49.51,49.52,52873.0,42.2922,42.3263,42.2922,42.3007,52873.0
2016-11-11 12:20:00,49.52,49.54,49.49,49.54,79114.0,42.3007,42.3178,42.2751,42.3178,79114.0
2016-11-11 12:30:00,49.54,49.57,49.53,49.55,93103.0,42.3178,42.3434,42.3093,42.3263,93103.0
2016-11-11 12:40:00,49.54,49.56,49.53,49.53,69551.0,42.3178,42.3349,42.3093,42.3093,69551.0
2016-11-11 12:50:00,49.53,49.53,49.5,49.51,87017.0,42.3093,42.3093,42.2836,42.2922,87017.0
2016-11-11 13:00:00,49.52,49.52,49.49,49.51,50035.0,42.3007,42.3007,42.2751,42.2922,50035.0
2016-11-11 13:10:00,49.51,49.54,49.5,49.52,71206.0,42.2922,42.3178,42.2836,42.3007,71206.0
2016-11-11 13:20:00,49.51,49.52,49.49,49.5,42537.0,42.2922,42.3007,42.2751,42.2836,42537.0
2016-11-11 13:30:00,49.51,49.51,49.46,49.46,84756.0,42.2922,42.2922,42.2495,42.2495,84756.0
2016-11-11 13:40:00,49.47,49.49,49.46,49.47,45506.0,42.258,42.2751,42.2495,42.258,45506.0
2016-11-11 13:50:00,49.47,49.5,49.46,49.49,78547.0,42.258,42.2836,42.2495,42.2751,78547.0
2016-11-11 14:00:00,49.48,49.5,49.46,49.49,78517.0,42.2666,42.2836,42.2495,42.2751,78517.0
2016-11-11 14:10:00,49.49,49.51,49.48,49.5,53405.0,42.2751,42.2922,42.2666,42.2836,53405.0
2016-11-11 14:20:00,49.5,49.51,49.45,49.45,211142.0,42.2836,42.2922,42.2409,42.2409,211142.0
2016-11-11 14:30:00,49.45,49.48,49.44,49.45,98548.0,42.2409,42.2666,42.2324,42.2409,98548.0
2016-11-11 14:40:00,49.45,49.46,49.43,49.44,315683.0,42.2409,42.2495,42.2238,42.2324,315683.0
2016-11-11 14:50:00,49.44,49.45,49.43,49.44,69446.0,42.2324,42.2409,42.2238,42.2324,69446.0
2016-11-11 15:00:00,49.43,49.46,49.43,49.46,172006.0,42.2238,42.2495,42.2238,42.2495,172006.0
2016-11-11 15:10:00,49.46,49.48,49.45,49.46,53191.0,42.2495,42.2666,42.2409,42.2495,53191.0
2016-11-11 15:20:00,49.45,49.47,49.45,49.46,64101.0,42.2409,42.258,42.2409,42.2495,64101.0
2016-11-11 15:30:00,49.46,49.48,49.45,49.46,229366.0,42.2495,42.2666,42.2409,42.2495,229366.0
2016-11-11 15:40:00,49.46,49.48,49.44,49.46,304396.0,42.2495,42.2666,42.2324,42.2495,304396.0
2016-11-11 15:50:00,49.46,49.53,49.46,49.51,407625.0,42.2495,42.3093,42.2495,42.2922,407625.0
2016-11-14 09:30:00,49.44,49.49,49.39,49.39,1512383.0,42.2324,42.2751,42.1897,42.1897,1512383.0
2016-11-14 09:40:00,49.39,49.4,49.36,49.38,306265.0,42.1897,42.1982,42.164,42.1811,306265.0
2016-11-14 09:50:00,49.39,49.39,49.33,49.34,296888.0,42.1897,42.1897,42.1384,42.147,296888.0
2016-11-14 10:00:00,49.34,49.41,49.32,49.4,359713.0,42.147,42.2068,42.1299,42.1982,359713.0
2016-11-14 10:10:00,49.39,49.45,49.38,49.45,468690.0,42.1897,42.2409,42.1811,42.2409,468690.0
2016-11-14 10:20:00,49.45,49.46,49.4,49.42,604814.0,42.2409,42.2495,42.1982,42.2153,604814.0
2016-11-14 10:30:00,49.43,49.46,49.4,49.41,350745.0,42.2238,42.2495,42.1982,42.2068,350745.0
2016-11-14 10:40:00,49.41,49.43,49.38,49.39,381977.0,42.2068,42.2238,42.1811,42.1897,381977.0
2016-11-14 10:50:00,49.38,49.39,49.34,49.35,120479.0,42.1811,42.1897,42.147,42.1555,120479.0
2016-11-14 11:00:00,49.34,49.36,49.31,49.36,137351.0,42.147,42.164,42.1213,42.164,137351.0
2016-11-14 11:10:00,49.36,49.41,49.35,49.41,106469.0,42.164,42.2068,42.1555,42.2068,106469.0
2016-11-14 11:20:00,49.4,49.42,49.37,49.4,166976.0,42.1982,42.2153,42.1726,42.1982,166976.0
2016-11-14 11:30:00,49.39,49.43,49.38,49.43,144921.0,42.1897,42.2238,42.1811,42.2238,144921.0
2016-11-14 11:40:00,49.42,49.44,49.4,49.43,157593.0,42.2153,42.2324,42.1982,42.2238,157593.0
2016-11-14 11:50:00,49.43,49.43,49.4,49.42,198158.0,42.2238,42.2238,42.1982,42.2153,198158.0
2016-11-14 12:00:00,49.43,49.43,49.38,49.39,163376.0,42.2238,42.2238,42.1811,42.1897,163376.0
2016-11-14 12:10:00,49.39,49.42,49.39,49.41,132491.0,42.1897,42.2153,42.1897,42.2068,132491.0
2016-11-14 12:20:00,49.41,49.42,49.39,49.4,121245.0,42.2068,42.2153,42.1897,42.1982,121245.0
2016-11-14 12:30:00,49.41,49.42,49.38,49.42,126093.0,42.2068,42.2153,42.1811,42.2153,126093.0
2016-11-14 12:40:00,49.42,49.44,49.41,49.43,270861.0,42.2153,42.2324,42.2068,42.2238,270861.0
2016-11-14 12:50:00,49.42,49.43,49.39,49.43,346595.0,42.2153,42.2238,42.1897,42.2238,346595.0
2016-11-14 13:00:00,49.42,49.46,49.42,49.46,158606.0,42.2153,42.2495,42.2153,42.2495,158606.0
2016-11-14 13:10:00,49.46,49.49,49.45,49.49,93970.0,42.2495,42.2751,42.2409,42.2751,93970.0
2016-11-14 13:20:00,49.48,49.49,49.46,49.49,75782.0,42.2666,42.2751,42.2495,42.2751,75782.0
2016-11-14 13:30:00,49.49,49.53,49.47,49.47,188455.0,42.2751,42.3093,42.258,42.258,188455.0
2016-11-14 13:40:00,49.47,49.48,49.43,49.45,52263.0,42.258,42.2666,42.2238,42.2409,52263.0
2016-11-14 13:50:00,49.45,49.45,49.41,49.42,80145.0,42.2409,42.2409,42.2068,42.2153,80145.0
2016-11-14 14:00:00,49.41,49.44,49.41,49.42,42086.0,42.2068,42.2324,42.2068,42.2153,42086.0
2016-11-14 14:10:00,49.42,49.45,49.42,49.44,28837.0,42.2153,42.2409,42.2153,42.2324,28837.0
2016-11-14 14:20:00,49.44,49.46,49.42,49.43,134233.0,42.2324,42.2495,42.2153,42.2238,134233.0
2016-11-14 14:30:00,49.43,49.44,49.41,49.41,105065.0,42.2238,42.2324,42.2068,42.2068,105065.0
2016-11-14 14:40:00,49.41,49.44,49.39,49.42,320192.0,42.2068,42.2324,42.1897,42.2153,320192.0
2016-11-14 14:50:00,49.43,49.48,49.42,49.48,226558.0,42.2238,42.2666,42.2153,42.2666,226558.0
2016-11-14 15:00:00,49.48,49.5,49.46,49.48,310546.0,42.2666,42.2836,42.2495,42.2666,310546.0
2016-11-14 15:10:00,49.48,49.53,49.48,49.52,259897.0,42.2666,42.3093,42.2666,42.3007,259897.0
2016-11-14 15:20:00,49.52,49.55,49.51,49.55,168440.0,42.3007,42.3263,42.2922,42.3263,168440.0
2016-11-14 15:30:00,49.54,49.57,49.54,49.56,122238.0,42.3178,42.3434,42.3178,42.3349,122238.0
2016-11-14 15:40:00,49.56,49.57,49.46,49.47,304020.0,42.3349,42.3434,42.2495,42.258,304020.0
2016-11-14 15:50:00,49.47,49.56,49.46,49.55,519407.0,42.258,42.3349,42.2495,42.3263,519407.0
2016-11-15 09:30:00,49.46,49.5,49.45,49.5,375230.0,42.2495,42.2836,42.2409,42.2836,375230.0
2016-11-15 09:40:00,49.49,49.5,49.47,49.48,330232.0,42.2751,42.2836,42.258,42.2666,330232.0
2016-11-15 09:50:00,49.48,49.51,49.47,49.5,295173.0,42.2666,42.2922,42.258,42.2836,295173.0
2016-11-15 10:00:00,49.5,49.55,49.5,49.54,168059.0,42.2836,42.3263,42.2836,42.3178,168059.0
2016-11-15 10:10:00,49.55,49.6,49.54,49.59,193657.0,42.3263,42.3691,42.3178,42.3605,193657.0
2016-11-15 10:20:00,49.59,49.62,49.57,49.57,423234.0,42.3605,42.3861,42.3434,42.3434,423234.0
2016-11-15 10:30:00,49.58,49.58,49.55,49.55,77060.0,42.352,42.352,42.3263,42.3263,77060.0
2016-11-15 10:40:00,49.55,49.57,49.54,49.56,75391.0,42.3263,42.3434,42.3178,42.3349,75391.0
2016-11-15 10:50:00,49.56,49.58,49.55,49.57,187747.0,42.3349,42.352,42.3263,42.3434,187747.0
2016-11-15 11:00:00,49.57,49.6,49.56,49.59,138062.0,42.3434,42.3691,42.3349,42.3605,138062.0
2016-11-15 11:10:00,49.6,49.64,49.58,49.6,171320.0,42.3691,42.4032,42.352,42.3691,171320.0
2016-11-15 11:20:00,49.61,49.64,49.6,49.63,92906.0,42.3776,42.4032,42.3691,42.3947,92906.0
2016-11-15 11:30:00,49.64,49.65,49.61,49.62,99295.0,42.4032,42.4118,42.3776,42.3861,99295.0
2016-11-15 11:40:00,49.63,49.63,49.58,49.59,96565.0,42.3947,42.3947,42.352,42.3605,96565.0
2016-11-15 11:50:00,49.6,49.62,49.59,49.6,109293.0,42.3691,42.3861,42.3605,42.3691,109293.0
2016-11-15 12:00:00,49.6,49.63,49.57,49.62,172770.0,42.3691,42.3947,42.3434,42.3861,172770.0
2016-11-15 12:10:00,49.62,49.64,49.61,49.62,62020.0,42.3861,42.4032,42.3776,42.3861,62020.0
2016-11-15 12:20:00,49.63,49.63,49.61,49.61,35952.0,42.3947,42.3947,42.3776,42.3776,35952.0
2016-11-15 12:30:00,49.61,49.65,49.61,49.65,338861.0,42.3776,42.4118,42.3776,42.4118,338861.0
2016-11-15 12:40:00,49.65,49.65,49.61,49.61,368608.0,42.4118,42.4118,42.3776,42.3776,368608.0
2016-11-15 12:50:00,49.61,49.62,49.6,49.62,59926.0,42.3776,42.3861,42.3691,42.3861,59926.0
2016-11-15 13:00:00,49.62,49.64,49.61,49.63,241579.0,42.3861,42.4032,42.3776,42.3947,241579.0
2016-11-15 13:10:00,49.63,49.65,49.63,49.65,143948.0,42.3947,42.4118,42.3947,42.4118,143948.0
2016-11-15 13:20:00,49.65,49.65,49.64,49.65,41897.0,42.4118,42.4118,42.4032,42.4118,41897.0
2016-11-15 13:30:00,49.65,49.65,49.64,49.65,95943.0,42.4118,42.4118,42.4032,42.4118,95943.0
2016-11-15 13:40:00,49.64,49.66,49.64,49.66,62768.0,42.4032,42.4203,42.4032,42.4203,62768.0
2016-11-15 13:50:00,49.66,49.67,49.64,49.65,99425.0,42.4203,42.4289,42.4032,42.4118,99425.0
2016-11-15 14:00:00,49.64,49.65,49.59,49.59,118059.0,42.4032,42.4118,42.3605,42.3605,118059.0
2016-11-15 14:10:00,49.59,49.64,49.59,49.64,79694.0,42.3605,42.4032,42.3605,42.4032,79694.0
2016-11-15 14:20:00,49.64,49.65,49.63,49.64,44220.0,42.4032,42.4118,42.3947,42.4032,44220.0
2016-11-15 14:30:00,49.65,49.67,49.64,49.67,54949.0,42.4118,42.4289,42.4032,42.4289,54949.0
2016-11-15 14:40:00,49.66,49.69,49.66,49.68,148399.0,42.4203,42.4459,42.4203,42.4374,148399.0
2016-11-15 14:50:00,49.69,49.71,49.67,49.69,1134131.0,42.4459,42.463,42.4289,42.4459,1134131.0
2016-11-15 15:00:00,49.68,49.69,49.64,49.65,84983.0,42.4374,42.4459,42.4032,42.4118,84983.0
2016-11-15 15:10:00,49.65,49.65,49.63,49.64,269612.0,42.4118,42.4118,42.3947,42.4032,269612.0
2016-11-15 15:20:00,49.64,49.67,49.64,49.65,125686.0,42.4032,42.4289,42.4032,42.4118,125686.0
2016-11-15 15:30:00,49.65,49.67,49.64,49.66,259712.0,42.4118,42.4289,42.4032,42.4203,259712.0
2016-11-15 15:40:00,49.66,49.67,49.63,49.64,887974.0,42.4203,42.4289,42.3947,42.4032,887974.0
2016-11-15 15:50:00,49.64,49.66,49.6,49.64,3213304.0,42.4032,42.4203,42.3691,42.4032,3213304.0
2016-11-16 09:30:00,49.56,49.63,49.54,49.63,279316.0,42.3349,42.3947,42.3178,42.3947,279316.0
2016-11-16 09:40:00,49.63,49.65,49.62,49.62,311656.0,42.3947,42.4118,42.3861,42.3861,311656.0
2016-11-16 09:50:00,49.62,49.63,49.59,49.59,195587.0,42.3861,42.3947,42.3605,42.3605,195587.0
2016-11-16 10:00:00,49.59,49.63,49.58,49.62,128345.0,42.3605,42.3947,42.352,42.3861,128345.0
2016-11-16 10:10:00,49.62,49.65,49.62,49.63,121763.0,42.3861,42.4118,42.3861,42.3947,121763.0
2016-11-16 10:20:00,49.63,49.66,49.62,49.63,151693.0,42.3947,42.4203,42.3861,42.3947,151693.0
2016-11-16 10:30:00,49.63,49.67,49.61,49.64,134594.0,42.3947,42.4289,42.3776,42.4032,134594.0
2016-11-16 10:40:00,49.64,49.65,49.58,49.59,279147.0,42.4032,42.4118,42.352,42.3605,279147.0
2016-11-16 10:50:00,49.58,49.6,49.54,49.54,488200.0,42.352,42.3691,42.3178,42.3178,488200.0
2016-11-16 11:00:00,49.54,49.56,49.48,49.51,439377.0,42.3178,42.3349,42.2666,42.2922,439377.0
2016-11-16 11:10:00,49.5,49.53,49.5,49.51,396021.0,42.2836,42.3093,42.2836,42.2922,396021.0
2016-11-16 11:20:00,49.51,49.56,49.49,49.56,408068.0,42.2922,42.3349,42.2751,42.3349,408068.0
2016-11-16 11:30:00,49.57,49.6,49.56,49.59,117090.0,42.3434,42.3691,42.3349,42.3605,117090.0
2016-11-16 11:40:00,49.59,49.6,49.56,49.59,128085.0,42.3605,42.3691,42.3349,42.3605,128085.0
2016-11-16 11:50:00,49.6,49.61,49.57,49.58,422594.0,42.3691,42.3776,42.3434,42.352,422594.0
2016-11-16 12:00:00,49.58,49.6,49.57,49.58,76253.0,42.352,42.3691,42.3434,42.352,76253.0
2016-11-16 12:10:00,49.58,49.59,49.56,49.56,46422.0,42.352,42.3605,42.3349,42.3349,46422.0
2016-11-16 12:20:00,49.57,49.6,49.56,49.58,131085.0,42.3434,42.3691,42.3349,42.352,131085.0
2016-11-16 12:30:00,49.59,49.6,49.57,49.59,420559.0,42.3605,42.3691,42.3434,42.3605,420559.0
2016-11-16 12:40:00,49.6,49.6,49.56,49.57,184381.0,42.3691,42.3691,42.3349,42.3434,184381.0
2016-11-16 12:50:00,49.58,49.58,49.56,49.58,85648.0,42.352,42.352,42.3349,42.352,85648.0
2016-11-16 13:00:00,49.58,49.58,49.53,49.54,76303.0,42.352,42.352,42.3093,42.3178,76303.0
2016-11-16 13:10:00,49.55,49.56,49.54,49.55,95348.0,42.3263,42.3349,42.3178,42.3263,95348.0
2016-11-16 13:20:00,49.55,49.55,49.51,49.54,117376.0,42.3263,42.3263,42.2922,42.3178,117376.0
2016-11-16 13:30:00,49.54,49.55,49.53,49.55,74242.0,42.3178,42.3263,42.3093,42.3263,74242.0
2016-11-16 13:40:00,49.55,49.57,49.54,49.57,45319.0,42.3263,42.3434,42.3178,42.3434,45319.0
2016-11-16 13:50:00,49.57,49.57,49.55,49.55,41987.0,42.3434,42.3434,42.3263,42.3263,41987.0
2016-11-16 14:00:00,49.55,49.57,49.54,49.57,76941.0,42.3263,42.3434,42.3178,42.3434,76941.0
2016-11-16 14:10:00,49.57,49.57,49.52,49.53,138383.0,42.3434,42.3434,42.3007,42.3093,138383.0
2016-11-16 14:20:00,49.54,49.54,49.52,49.53,122433.0,42.3178,42.3178,42.3007,42.3093,122433.0
2016-11-16 14:30:00,49.53,49.57,49.52,49.57,151149.0,42.3093,42.3434,42.3007,42.3434,151149.0
2016-11-16 14:40:00,49.56,49.57,49.54,49.55,253326.0,42.3349,42.3434,42.3178,42.3263,253326.0
2016-11-16 14:50:00,49.55,49.56,49.53,49.55,248879.0,42.3263,42.3349,42.3093,42.3263,248879.0
2016-11-16 15:00:00,49.55,49.57,49.54,49.54,327837.0,42.3263,42.3434,42.3178,42.3178,327837.0
2016-11-16 15:10:00,49.55,49.55,49.52,49.53,569122.0,42.3263,42.3263,42.3007,42.3093,569122.0
2016-11-16 15:20:00,49.53,49.53,49.49,49.49,123189.0,42.3093,42.3093,42.2751,42.2751,123189.0
2016-11-16 15:30:00,49.49,49.49,49.46,49.47,99642.0,42.2751,42.2751,42.2495,42.258,99642.0
2016-11-16 15:40:00,49.46,49.48,49.42,49.43,901772.0,42.2495,42.2666,42.2153,42.2238,901772.0
2016-11-16 15:50:00,49.43,49.43,49.39,49.4,2149146.0,42.2238,42.2238,42.1897,42.1982,2149146.0
2016-11-17 09:30:00,49.76,49.83,49.75,49.81,690501.0,42.5057,42.5655,42.4972,42.5484,690501.0
2016-11-17 09:40:00,49.81,49.84,49.8,49.81,485738.0,42.5484,42.5741,42.5399,42.5484,485738.0
2016-11-17 09:50:00,49.81,49.84,49.79,49.81,253028.0,42.5484,42.5741,42.5314,42.5484,253028.0
2016-11-17 10:00:00,49.82,49.88,49.82,49.87,182406.0,42.557,42.6082,42.557,42.5997,182406.0
2016-11-17 10:10:00,49.88,49.89,49.85,49.87,226548.0,42.6082,42.6168,42.5826,42.5997,226548.0
2016-11-17 10:20:00,49.86,49.89,49.84,49.87,440449.0,42.5912,42.6168,42.5741,42.5997,440449.0
2016-11-17 10:30:00,49.86,49.88,49.81,49.88,544169.0,42.5912,42.6082,42.5484,42.6082,544169.0
2016-11-17 10:40:00,49.87,49.9,49.86,49.89,144924.0,42.5997,42.6253,42.5912,42.6168,144924.0
2016-11-17 10:50:00,49.88,49.95,49.88,49.93,236235.0,42.6082,42.668,42.6082,42.6509,236235.0
2016-11-17 11:00:00,49.92,49.95,49.92,49.94,68873.0,42.6424,42.668,42.6424,42.6595,68873.0
2016-11-17 11:10:00,49.95,49.99,49.95,49.97,148071.0,42.668,42.7022,42.668,42.6851,148071.0
2016-11-17 11:20:00,49.98,50.01,49.97,50.0,172831.0,42.6937,42.7193,42.6851,42.7107,172831.0
2016-11-17 11:30:00,50.01,50.01,49.98,50.01,466078.0,42.7193,42.7193,42.6937,42.7193,466078.0
2016-11-17 11:40:00,50.01,50.02,49.98,50.01,239468.0,42.7193,42.7278,42.6937,42.7193,239468.0
2016-11-17 11:50:00,50.0,50.04,50.0,50.0,72327.0,42.7107,42.7449,42.7107,42.7107,72327.0
2016-11-17 12:00:00,50.01,50.03,50.0,50.03,61123.0,42.7193,42.7364,42.7107,42.7364,61123.0
2016-11-17 12:10:00,50.03,50.05,50.01,50.04,198672.0,42.7364,42.7535,42.7193,42.7449,198672.0
2016-11-17 12:20:00,50.04,50.06,50.03,50.06,145411.0,42.7449,42.762,42.7364,42.762,145411.0
2016-11-17 12:30:00,50.06,50.06,50.02,50.03,131696.0,42.762,42.762,42.7278,42.7364,131696.0
2016-11-17 12:40:00,50.03,50.04,49.98,50.01,226606.0,42.7364,42.7449,42.6937,42.7193,226606.0
2016-11-17 12:50:00,50.0,50.01,49.97,49.98,425170.0,42.7107,42.7193,42.6851,42.6937,425170.0
2016-11-17 13:00:00,49.98,50.0,49.98,50.0,57503.0,42.6937,42.7107,42.6937,42.7107,57503.0
2016-11-17 13:10:00,50.0,50.08,49.99,50.08,144513.0,42.7107,42.7791,42.7022,42.7791,144513.0
2016-11-17 13:20:00,50.08,50.08,50.03,50.05,210010.0,42.7791,42.7791,42.7364,42.7535,210010.0
2016-11-17 13:30:00,50.05,50.05,50.04,50.05,105841.0,42.7535,42.7535,42.7449,42.7535,105841.0
2016-11-17 13:40:00,50.05,50.05,50.03,50.05,164358.0,42.7535,42.7535,42.7364,42.7535,164358.0
2016-11-17 13:50:00,50.05,50.06,50.04,50.05,142194.0,42.7535,42.762,42.7449,42.7535,142194.0
2016-11-17 14:00:00,50.05,50.07,50.03,50.07,134966.0,42.7535,42.7705,42.7364,42.7705,134966.0
2016-11-17 14:10:00,50.06,50.07,50.04,50.06,371633.0,42.762,42.7705,42.7449,42.762,371633.0
2016-11-17 14:20:00,50.07,50.08,50.06,50.07,235644.0,42.7705,42.7791,42.762,42.7705,235644.0
2016-11-17 14:30:00,50.06,50.1,50.06,50.09,204764.0,42.762,42.7962,42.762,42.7876,204764.0
2016-11-17 14:40:00,50.09,50.11,50.08,50.08,195736.0,42.7876,42.8047,42.7791,42.7791,195736.0
2016-11-17 14:50:00,50.08,50.09,50.07,50.08,123032.0,42.7791,42.7876,42.7705,42.7791,123032.0
2016-11-17 15:00:00,50.08,50.11,50.06,50.11,280363.0,42.7791,42.8047,42.762,42.8047,280363.0
2016-11-17 15:10:00,50.11,50.16,50.1,50.13,1172526.0,42.8047,42.8474,42.7962,42.8218,1172526.0
2016-11-17 15:20:00,50.13,50.15,50.13,50.13,881951.0,42.8218,42.8389,42.8218,42.8218,881951.0
2016-11-17 15:30:00,50.14,50.14,50.1,50.11,900469.0,42.8303,42.8303,42.7962,42.8047,900469.0
2016-11-17 15:40:00,50.11,50.13,50.1,50.12,400225.0,42.8047,42.8218,42.7962,42.8133,400225.0
2016-11-17 15:50:00,50.13,50.15,50.11,50.15,3485754.0,42.8218,42.8389,42.8047,42.8389,3485754.0
2016-11-18 09:30:00,49.46,49.53,49.45,49.5,1387216.0,42.2495,42.3093,42.2409,42.2836,1387216.0
2016-11-18 09:40:00,49.5,49.5,49.45,49.48,269381.0,42.2836,42.2836,42.2409,42.2666,269381.0
2016-11-18 09:50:00,49.48,49.5,49.43,49.44,514814.0,42.2666,42.2836,42.2238,42.2324,514814.0
2016-11-18 10:00:00,49.44,49.48,49.43,49.45,114475.0,42.2324,42.2666,42.2238,42.2409,114475.0
2016-11-18 10:10:00,49.45,49.46,49.41,49.41,134958.0,42.2409,42.2495,42.2068,42.2068,134958.0
2016-11-18 10:20:00,49.41,49.42,49.38,49.4,115019.0,42.2068,42.2153,42.1811,42.1982,115019.0
2016-11-18 10:30:00,49.4,49.41,49.34,49.38,311351.0,42.1982,42.2068,42.147,42.1811,311351.0
2016-11-18 10:40:00,49.38,49.38,49.36,49.38,62760.0,42.1811,42.1811,42.164,42.1811,62760.0
2016-11-18 10:50:00,49.37,49.38,49.34,49.36,95531.0,42.1726,42.1811,42.147,42.164,95531.0
2016-11-18 11:00:00,49.36,49.39,49.35,49.38,116871.0,42.164,42.1897,42.1555,42.1811,116871.0
2016-11-18 11:10:00,49.38,49.4,49.34,49.37,78792.0,42.1811,42.1982,42.147,42.1726,78792.0
2016-11-18 11:20:00,49.37,49.4,49.35,49.4,95951.0,42.1726,42.1982,42.1555,42.1982,95951.0
2016-11-18 11:30:00,49.39,49.41,49.37,49.41,124386.0,42.1897,42.2068,42.1726,42.2068,124386.0
2016-11-18 11:40:00,49.41,49.43,49.41,49.43,97559.0,42.2068,42.2238,42.2068,42.2238,97559.0
2016-11-18 11:50:00,49.43,49.45,49.42,49.43,142118.0,42.2238,42.2409,42.2153,42.2238,142118.0
2016-11-18 12:00:00,49.43,49.44,49.42,49.43,142496.0,42.2238,42.2324,42.2153,42.2238,142496.0
2016-11-18 12:10:00,49.43,49.46,49.41,49.41,135488.0,42.2238,42.2495,42.2068,42.2068,135488.0
2016-11-18 12:20:00,49.41,49.43,49.4,49.42,77237.0,42.2068,42.2238,42.1982,42.2153,77237.0
2016-11-18 12:30:00,49.43,49.45,49.41,49.42,102544.0,42.2238,42.2409,42.2068,42.2153,102544.0
2016-11-18 12:40:00,49.42,49.43,49.38,49.39,117555.0,42.2153,42.2238,42.1811,42.1897,117555.0
2016-11-18 12:50:00,49.39,49.41,49.39,49.39,54741.0,42.1897,42.2068,42.1897,42.1897,54741.0
2016-11-18 13:00:00,49.4,49.4,49.38,49.38,124287.0,42.1982,42.1982,42.1811,42.1811,124287.0
2016-11-18 13:10:00,49.38,49.4,49.37,49.38,93149.0,42.1811,42.1982,42.1726,42.1811,93149.0
2016-11-18 13:20:00,49.38,49.41,49.37,49.38,16840.0,42.1811,42.2068,42.1726,42.1811,16840.0
2016-11-18 13:30:00,49.37,49.38,49.36,49.38,47929.0,42.1726,42.1811,42.164,42.1811,47929.0
2016-11-18 13:40:00,49.38,49.38,49.36,49.37,40630.0,42.1811,42.1811,42.164,42.1726,40630.0
2016-11-18 13:50:00,49.38,49.38,49.37,49.37,47098.0,42.1811,42.1811,42.1726,42.1726,47098.0
2016-11-18 14:00:00,49.37,49.38,49.35,49.37,89512.0,42.1726,42.1811,42.1555,42.1726,89512.0
2016-11-18 14:10:00,49.36,49.38,49.36,49.37,73948.0,42.164,42.1811,42.164,42.1726,73948.0
2016-11-18 14:20:00,49.37,49.39,49.35,49.36,126235.0,42.1726,42.1897,42.1555,42.164,126235.0
2016-11-18 14:30:00,49.36,49.38,49.36,49.38,46034.0,42.164,42.1811,42.164,42.1811,46034.0
2016-11-18 14:40:00,49.37,49.38,49.36,49.38,76788.0,42.1726,42.1811,42.164,42.1811,76788.0
2016-11-18 14:50:00,49.38,49.38,49.37,49.38,53668.0,42.1811,42.1811,42.1726,42.1811,53668.0
2016-11-18 15:00:00,49.38,49.38,49.35,49.36,88006.0,42.1811,42.1811,42.1555,42.164,88006.0
2016-11-18 15:10:00,49.37,49.39,49.36,49.38,89993.0,42.1726,42.1897,42.164,42.1811,89993.0
2016-11-18 15:20:00,49.38,49.39,49.37,49.39,76175.0,42.1811,42.1897,42.1726,42.1897,76175.0
2016-11-18 15:30:00,49.38,49.39,49.36,49.38,68308.0,42.1811,42.1897,42.164,42.1811,68308.0
2016-11-18 15:40:00,49.38,49.42,49.37,49.41,192207.0,42.1811,42.2153,42.1726,42.2068,192207.0
2016-11-18 15:50:00,49.41,49.42,49.35,49.38,1615018.0,42.2068,42.2153,42.1555,42.1811,1615018.0
2016-11-21 09:30:00,49.58,49.66,49.58,49.65,266455.0,42.352,42.4203,42.352,42.4118,266455.0
2016-11-21 09:40:00,49.65,49.7,49.64,49.7,160011.0,42.4118,42.4545,42.4032,42.4545,160011.0
2016-11-21 09:50:00,49.7,49.7,49.66,49.7,124187.0,42.4545,42.4545,42.4203,42.4545,124187.0
2016-11-21 10:00:00,49.7,49.71,49.69,49.7,45443.0,42.4545,42.463,42.4459,42.4545,45443.0
2016-11-21 10:10:00,49.7,49.71,49.68,49.71,47820.0,42.4545,42.463,42.4374,42.463,47820.0
2016-11-21 10:20:00,49.7,49.71,49.65,49.68,113150.0,42.4545,42.463,42.4118,42.4374,113150.0
2016-11-21 10:30:00,49.67,49.7,49.66,49.68,106114.0,42.4289,42.4545,42.4203,42.4374,106114.0
2016-11-21 10:40:00,49.67,49.69,49.67,49.69,38528.0,42.4289,42.4459,42.4289,42.4459,38528.0
2016-11-21 10:50:00,49.68,49.69,49.64,49.64,116880.0,42.4374,42.4459,42.4032,42.4032,116880.0
2016-11-21 11:00:00,49.65,49.67,49.64,49.65,75728.0,42.4118,42.4289,42.4032,42.4118,75728.0
2016-11-21 11:10:00,49.66,49.68,49.65,49.67,55462.0,42.4203,42.4374,42.4118,42.4289,55462.0
2016-11-21 11:20:00,49.66,49.67,49.64,49.65,75865.0,42.4203,42.4289,42.4032,42.4118,75865.0
2016-11-21 11:30:00,49.65,49.67,49.63,49.65,56950.0,42.4118,42.4289,42.3947,42.4118,56950.0
2016-11-21 11:40:00,49.65,49.68,49.64,49.66,49587.0,42.4118,42.4374,42.4032,42.4203,49587.0
2016-11-21 11:50:00,49.66,49.67,49.64,49.65,70327.0,42.4203,42.4289,42.4032,42.4118,70327.0
2016-11-21 12:00:00,49.65,49.66,49.64,49.66,104823.0,42.4118,42.4203,42.4032,42.4203,104823.0
2016-11-21 12:10:00,49.66,49.66,49.65,49.66,25136.0,42.4203,42.4203,42.4118,42.4203,25136.0
2016-11-21 12:20:00,49.66,49.66,49.65,49.66,18588.0,42.4203,42.4203,42.4118,42.4203,18588.0
2016-11-21 12:30:00,49.65,49.66,49.64,49.66,51100.0,42.4118,42.4203,42.4032,42.4203,51100.0
2016-11-21 12:40:00,49.66,49.68,49.65,49.67,37691.0,42.4203,42.4374,42.4118,42.4289,37691.0
2016-11-21 12:50:00,49.66,49.67,49.65,49.66,26342.0,42.4203,42.4289,42.4118,42.4203,26342.0
2016-11-21 13:00:00,49.65,49.66,49.64,49.66,31754.0,42.4118,42.4203,42.4032,42.4203,31754.0
2016-11-21 13:10:00,49.66,49.66,49.62,49.63,38796.0,42.4203,42.4203,42.3861,42.3947,38796.0
2016-11-21 13:20:00,49.64,49.66,49.63,49.64,62299.0,42.4032,42.4203,42.3947,42.4032,62299.0
2016-11-21 13:30:00,49.64,49.66,49.62,49.66,155203.0,42.4032,42.4203,42.3861,42.4203,155203.0
2016-11-21 13:40:00,49.66,49.67,49.65,49.66,60254.0,42.4203,42.4289,42.4118,42.4203,60254.0
2016-11-21 13:50:00,49.65,49.69,49.65,49.66,68402.0,42.4118,42.4459,42.4118,42.4203,68402.0
2016-11-21 14:00:00,49.66,49.68,49.65,49.66,81117.0,42.4203,42.4374,42.4118,42.4203,81117.0
2016-11-21 14:10:00,49.66,49.67,49.65,49.66,29758.0,42.4203,42.4289,42.4118,42.4203,29758.0
2016-11-21 14:20:00,49.66,49.67,49.65,49.66,22061.0,42.4203,42.4289,42.4118,42.4203,22061.0
2016-11-21 14:30:00,49.66,49.68,49.66,49.67,84870.0,42.4203,42.4374,42.4203,42.4289,84870.0
2016-11-21 14:40:00,49.68,49.7,49.67,49.7,24727.0,42.4374,42.4545,42.4289,42.4545,24727.0
2016-11-21 14:50:00,49.7,49.72,49.69,49.7,324903.0,42.4545,42.4716,42.4459,42.4545,324903.0
2016-11-21 15:00:00,49.7,49.73,49.69,49.72,147579.0,42.4545,42.4801,42.4459,42.4716,147579.0
2016-11-21 15:10:00,49.72,49.74,49.7,49.73,34887.0,42.4716,42.4886,42.4545,42.4801,34887.0
2016-11-21 15:20:00,49.73,49.75,49.72,49.73,101122.0,42.4801,42.4972,42.4716,42.4801,101122.0
2016-11-21 15:30:00,49.72,49.73,49.71,49.73,44094.0,42.4716,42.4801,42.463,42.4801,44094.0
2016-11-21 15:40:00,49.72,49.75,49.72,49.74,105424.0,42.4716,42.4972,42.4716,42.4886,105424.0
2016-11-21 15:50:00,49.74,49.83,49.74,49.79,972936.0,42.4886,42.5655,42.4886,42.5314,972936.0
2016-11-22 09:30:00,49.92,49.95,49.9,49.94,173020.0,42.6424,42.668,42.6253,42.6595,173020.0
2016-11-22 09:40:00,49.93,49.94,49.91,49.93,107155.0,42.6509,42.6595,42.6339,42.6509,107155.0
2016-11-22 09:50:00,49.94,49.94,49.92,49.93,70352.0,42.6595,42.6595,42.6424,42.6509,70352.0
2016-11-22 10:00:00,49.93,49.94,49.91,49.91,186198.0,42.6509,42.6595,42.6339,42.6339,186198.0
2016-11-22 10:10:00,49.91,49.93,49.9,49.9,158797.0,42.6339,42.6509,42.6253,42.6253,158797.0
2016-11-22 10:20:00,49.91,49.91,49.85,49.87,99155.0,42.6339,42.6339,42.5826,42.5997,99155.0
2016-11-22 10:30:00,49.87,49.88,49.84,49.85,161010.0,42.5997,42.6082,42.5741,42.5826,161010.0
2016-11-22 10:40:00,49.85,49.86,49.79,49.8,204035.0,42.5826,42.5912,42.5314,42.5399,204035.0
2016-11-22 10:50:00,49.8,49.82,49.78,49.79,164337.0,42.5399,42.557,42.5228,42.5314,164337.0
2016-11-22 11:00:00,49.79,49.82,49.78,49.81,147846.0,42.5314,42.557,42.5228,42.5484,147846.0
2016-11-22 11:10:00,49.82,49.85,49.82,49.83,44014.0,42.557,42.5826,42.557,42.5655,44014.0
2016-11-22 11:20:00,49.84,49.85,49.79,49.8,1078311.0,42.5741,42.5826,42.5314,42.5399,1078311.0
2016-11-22 11:30:00,49.8,49.83,49.8,49.81,1242147.0,42.5399,42.5655,42.5399,42.5484,1242147.0
2016-11-22 11:40:00,49.82,49.83,49.79,49.81,427967.0,42.557,42.5655,42.5314,42.5484,427967.0
2016-11-22 11:50:00,49.8,49.81,49.79,49.8,224480.0,42.5399,42.5484,42.5314,42.5399,224480.0
2016-11-22 12:00:00,49.8,49.81,49.78,49.8,536384.0,42.5399,42.5484,42.5228,42.5399,536384.0
2016-11-22 12:10:00,49.8,49.82,49.78,49.8,377561.0,42.5399,42.557,42.5228,42.5399,377561.0
2016-11-22 12:20:00,49.8,49.81,49.79,49.8,143589.0,42.5399,42.5484,42.5314,42.5399,143589.0
2016-11-22 12:30:00,49.8,49.8,49.78,49.8,184687.0,42.5399,42.5399,42.5228,42.5399,184687.0
2016-11-22 12:40:00,49.8,49.81,49.79,49.79,651145.0,42.5399,42.5484,42.5314,42.5314,651145.0
2016-11-22 12:50:00,49.8,49.81,49.78,49.8,101401.0,42.5399,42.5484,42.5228,42.5399,101401.0
2016-11-22 13:00:00,49.8,49.82,49.79,49.81,51526.0,42.5399,42.557,42.5314,42.5484,51526.0
2016-11-22 13:10:00,49.81,49.82,49.79,49.8,18880.0,42.5484,42.557,42.5314,42.5399,18880.0
2016-11-22 13:20:00,49.79,49.81,49.77,49.79,191108.0,42.5314,42.5484,42.5143,42.5314,191108.0
2016-11-22 13:30:00,49.8,49.8,49.75,49.76,138237.0,42.5399,42.5399,42.4972,42.5057,138237.0
2016-11-22 13:40:00,49.76,49.76,49.72,49.74,79150.0,42.5057,42.5057,42.4716,42.4886,79150.0
2016-11-22 13:50:00,49.74,49.75,49.73,49.74,152069.0,42.4886,42.4972,42.4801,42.4886,152069.0
2016-11-22 14:00:00,49.74,49.74,49.7,49.71,97151.0,42.4886,42.4886,42.4545,42.463,97151.0
2016-11-22 14:10:00,49.71,49.72,49.7,49.7,90155.0,42.463,42.4716,42.4545,42.4545,90155.0
2016-11-22 14:20:00,49.71,49.71,49.69,49.71,34933.0,42.463,42.463,42.4459,42.463,34933.0
2016-11-22 14:30:00,49.71,49.76,49.7,49.76,37988.0,42.463,42.5057,42.4545,42.5057,37988.0
2016-11-22 14:40:00,49.76,49.77,49.75,49.77,56119.0,42.5057,42.5143,42.4972,42.5143,56119.0
2016-11-22 14:50:00,49.77,49.78,49.75,49.78,107473.0,42.5143,42.5228,42.4972,42.5228,107473.0
2016-11-22 15:00:00,49.78,49.8,49.76,49.8,104277.0,42.5228,42.5399,42.5057,42.5399,104277.0
2016-11-22 15:10:00,49.8,49.83,49.79,49.83,394339.0,42.5399,42.5655,42.5314,42.5655,394339.0
2016-11-22 15:20:00,49.83,49.86,49.82,49.83,177753.0,42.5655,42.5912,42.557,42.5655,177753.0
2016-11-22 15:30:00,49.84,49.86,49.83,49.86,50814.0,42.5741,42.5912,42.5655,42.5912,50814.0
2016-11-22 15:40:00,49.86,49.89,49.85,49.88,139740.0,42.5912,42.6168,42.5826,42.6082,139740.0
2016-11-22 15:50:00,49.88,49.92,49.87,49.91,354210.0,42.6082,42.6424,42.5997,42.6339,354210.0
2016-11-23 09:30:00,49.58,49.64,49.58,49.62,465141.0,42.352,42.4032,42.352,42.3861,465141.0
2016-11-23 09:40:00,49.62,49.62,49.55,49.58,802397.0,42.3861,42.3861,42.3263,42.352,802397.0
2016-11-23 09:50:00,49.57,49.6,49.55,49.59,164956.0,42.3434,42.3691,42.3263,42.3605,164956.0
2016-11-23 10:00:00,49.6,49.66,49.6,49.64,243496.0,42.3691,42.4203,42.3691,42.4032,243496.0
2016-11-23 10:10:00,49.64,49.69,49.62,49.69,206965.0,42.4032,42.4459,42.3861,42.4459,206965.0
2016-11-23 10:20:00,49.69,49.72,49.67,49.7,180809.0,42.4459,42.4716,42.4289,42.4545,180809.0
2016-11-23 10:30:00,49.7,49.73,49.63,49.66,556090.0,42.4545,42.4801,42.3947,42.4203,556090.0
2016-11-23 10:40:00,49.65,49.67,49.64,49.66,79475.0,42.4118,42.4289,42.4032,42.4203,79475.0
2016-11-23 10:50:00,49.66,49.68,49.64,49.66,119456.0,42.4203,42.4374,42.4032,42.4203,119456.0
2016-11-23 11:00:00,49.65,49.69,49.65,49.68,96516.0,42.4118,42.4459,42.4118,42.4374,96516.0
2016-11-23 11:10:00,49.67,49.7,49.64,49.66,162226.0,42.4289,42.4545,42.4032,42.4203,162226.0
2016-11-23 11:20:00,49.66,49.66,49.6,49.64,104591.0,42.4203,42.4203,42.3691,42.4032,104591.0
2016-11-23 11:30:00,49.64,49.72,49.63,49.72,55792.0,42.4032,42.4716,42.3947,42.4716,55792.0
2016-11-23 11:40:00,49.72,49.72,49.67,49.68,106058.0,42.4716,42.4716,42.4289,42.4374,106058.0
2016-11-23 11:50:00,49.69,49.75,49.68,49.75,268226.0,42.4459,42.4972,42.4374,42.4972,268226.0
2016-11-23 12:00:00,49.75,49.76,49.73,49.76,107769.0,42.4972,42.5057,42.4801,42.5057,107769.0
2016-11-23 12:10:00,49.76,49.77,49.74,49.77,44350.0,42.5057,42.5143,42.4886,42.5143,44350.0
2016-11-23 12:20:00,49.77,49.79,49.76,49.79,86437.0,42.5143,42.5314,42.5057,42.5314,86437.0
2016-11-23 12:30:00,49.79,49.79,49.76,49.76,97786.0,42.5314,42.5314,42.5057,42.5057,97786.0
2016-11-23 12:40:00,49.77,49.82,49.76,49.81,111576.0,42.5143,42.557,42.5057,42.5484,111576.0
2016-11-23 12:50:00,49.8,49.81,49.79,49.81,103847.0,42.5399,42.5484,42.5314,42.5484,103847.0
2016-11-23 13:00:00,49.81,49.84,49.81,49.84,36436.0,42.5484,42.5741,42.5484,42.5741,36436.0
2016-11-23 13:10:00,49.83,49.86,49.83,49.86,39734.0,42.5655,42.5912,42.5655,42.5912,39734.0
2016-11-23 13:20:00,49.86,49.86,49.84,49.84,17515.0,42.5912,42.5912,42.5741,42.5741,17515.0
2016-11-23 13:30:00,49.84,49.88,49.84,49.86,22260.0,42.5741,42.6082,42.5741,42.5912,22260.0
2016-11-23 13:40:00,49.87,49.89,49.82,49.83,84858.0,42.5997,42.6168,42.557,42.5655,84858.0
2016-11-23 13:50:00,49.82,49.83,49.8,49.82,49946.0,42.557,42.5655,42.5399,42.557,49946.0
2016-11-23 14:00:00,49.82,49.93,49.8,49.92,667624.0,42.557,42.6509,42.5399,42.6424,667624.0
2016-11-23 14:10:00,49.93,49.95,49.91,49.92,307407.0,42.6509,42.668,42.6339,42.6424,307407.0
2016-11-23 14:20:00,49.93,49.95,49.9,49.92,117397.0,42.6509,42.668,42.6253,42.6424,117397.0
2016-11-23 14:30:00,49.92,49.93,49.88,49.89,97366.0,42.6424,42.6509,42.6082,42.6168,97366.0
2016-11-23 14:40:00,49.88,49.9,49.87,49.89,123274.0,42.6082,42.6253,42.5997,42.6168,123274.0
2016-11-23 14:50:00,49.89,49.89,49.84,49.86,221280.0,42.6168,42.6168,42.5741,42.5912,221280.0
2016-11-23 15:00:00,49.86,49.89,49.85,49.89,71354.0,42.5912,42.6168,42.5826,42.6168,71354.0
2016-11-23 15:10:00,49.89,49.9,49.87,49.87,59740.0,42.6168,42.6253,42.5997,42.5997,59740.0
2016-11-23 15:20:00,49.87,49.88,49.86,49.87,75155.0,42.5997,42.6082,42.5912,42.5997,75155.0
2016-11-23 15:30:00,49.86,49.87,49.85,49.87,153170.0,42.5912,42.5997,42.5826,42.5997,153170.0
2016-11-23 15:40:00,49.86,49.89,49.86,49.89,136568.0,42.5912,42.6168,42.5912,42.6168,136568.0
2016-11-23 15:50:00,49.88,49.9,49.87,49.9,462240.0,42.6082,42.6253,42.5997,42.6253,462240.0
2016-11-25 09:30:00,49.43,49.46,49.4,49.43,160177.0,42.2238,42.2495,42.1982,42.2238,160177.0
2016-11-25 09:40:00,49.42,49.46,49.41,49.41,220713.0,42.2153,42.2495,42.2068,42.2068,220713.0
2016-11-25 09:50:00,49.41,49.43,49.4,49.41,179705.0,42.2068,42.2238,42.1982,42.2068,179705.0
2016-11-25 10:00:00,49.41,49.41,49.38,49.39,116617.0,42.2068,42.2068,42.1811,42.1897,116617.0
2016-11-25 10:10:00,49.39,49.42,49.38,49.39,464890.0,42.1897,42.2153,42.1811,42.1897,464890.0
2016-11-25 10:20:00,49.39,49.41,49.37,49.4,448200.0,42.1897,42.2068,42.1726,42.1982,448200.0
2016-11-25 10:30:00,49.39,49.41,49.38,49.4,138196.0,42.1897,42.2068,42.1811,42.1982,138196.0
2016-11-25 10:40:00,49.4,49.41,49.37,49.38,192235.0,42.1982,42.2068,42.1726,42.1811,192235.0
2016-11-25 10:50:00,49.38,49.4,49.37,49.38,120930.0,42.1811,42.1982,42.1726,42.1811,120930.0
2016-11-25 11:00:00,49.38,49.4,49.37,49.38,183629.0,42.1811,42.1982,42.1726,42.1811,183629.0
2016-11-25 11:10:00,49.38,49.42,49.38,49.41,67764.0,42.1811,42.2153,42.1811,42.2068,67764.0
2016-11-25 11:20:00,49.41,49.44,49.4,49.43,124156.0,42.2068,42.2324,42.1982,42.2238,124156.0
2016-11-25 11:30:00,49.43,49.44,49.41,49.44,114337.0,42.2238,42.2324,42.2068,42.2324,114337.0
2016-11-25 11:40:00,49.44,49.46,49.42,49.44,182318.0,42.2324,42.2495,42.2153,42.2324,182318.0
2016-11-25 11:50:00,49.44,49.44,49.41,49.44,561833.0,42.2324,42.2324,42.2068,42.2324,561833.0
2016-11-25 12:00:00,49.43,49.45,49.41,49.41,881563.0,42.2238,42.2409,42.2068,42.2068,881563.0
2016-11-25 12:10:00,49.42,49.44,49.41,49.43,318889.0,42.2153,42.2324,42.2068,42.2238,318889.0
2016-11-25 12:20:00,49.43,49.44,49.41,49.43,584068.0,42.2238,42.2324,42.2068,42.2238,584068.0
2016-11-25 12:30:00,49.43,49.45,49.42,49.45,171745.0,42.2238,42.2409,42.2153,42.2409,171745.0
2016-11-25 12:40:00,49.45,49.47,49.44,49.46,280472.0,42.2409,42.258,42.2324,42.2495,280472.0
2016-11-25 12:50:00,49.46,49.52,49.45,49.49,1009355.0,42.2495,42.3007,42.2409,42.2751,1009355.0
2016-11-28 09:30:00,49.79,49.85,49.79,49.82,564925.0,42.5314,42.5826,42.5314,42.557,564925.0
2016-11-28 09:40:00,49.82,49.84,49.77,49.8,428947.0,42.557,42.5741,42.5143,42.5399,428947.0
2016-11-28 09:50:00,49.8,49.82,49.77,49.8,57155.0,42.5399,42.557,42.5143,42.5399,57155.0
2016-11-28 10:00:00,49.8,49.84,49.76,49.84,342109.0,42.5399,42.5741,42.5057,42.5741,342109.0
2016-11-28 10:10:00,49.83,49.84,49.8,49.82,202525.0,42.5655,42.5741,42.5399,42.557,202525.0
2016-11-28 10:20:00,49.82,49.89,49.81,49.88,160785.0,42.557,42.6168,42.5484,42.6082,160785.0
2016-11-28 10:30:00,49.88,49.92,49.86,49.87,137581.0,42.6082,42.6424,42.5912,42.5997,137581.0
2016-11-28 10:40:00,49.87,49.87,49.82,49.83,388904.0,42.5997,42.5997,42.557,42.5655,388904.0
2016-11-28 10:50:00,49.83,49.83,49.78,49.8,306749.0,42.5655,42.5655,42.5228,42.5399,306749.0
2016-11-28 11:00:00,49.79,49.81,49.77,49.78,221134.0,42.5314,42.5484,42.5143,42.5228,221134.0
2016-11-28 11:10:00,49.78,49.83,49.77,49.83,169799.0,42.5228,42.5655,42.5143,42.5655,169799.0
2016-11-28 11:20:00,49.82,49.88,49.8,49.84,142034.0,42.557,42.6082,42.5399,42.5741,142034.0
2016-11-28 11:30:00,49.85,49.85,49.82,49.84,860153.0,42.5826,42.5826,42.557,42.5741,860153.0
2016-11-28 11:40:00,49.84,49.85,49.81,49.83,1241458.0,42.5741,42.5826,42.5484,42.5655,1241458.0
2016-11-28 11:50:00,49.83,49.87,49.83,49.84,182671.0,42.5655,42.5997,42.5655,42.5741,182671.0
2016-11-28 12:00:00,49.85,49.87,49.83,49.86,109388.0,42.5826,42.5997,42.5655,42.5912,109388.0
2016-11-28 12:10:00,49.86,49.87,49.83,49.83,137964.0,42.5912,42.5997,42.5655,42.5655,137964.0
2016-11-28 12:20:00,49.84,49.85,49.84,49.85,69673.0,42.5741,42.5826,42.5741,42.5826,69673.0
2016-11-28 12:30:00,49.85,49.88,49.84,49.88,50318.0,42.5826,42.6082,42.5741,42.6082,50318.0
2016-11-28 12:40:00,49.88,49.88,49.87,49.88,135734.0,42.6082,42.6082,42.5997,42.6082,135734.0
2016-11-28 12:50:00,49.88,49.91,49.87,49.91,137158.0,42.6082,42.6339,42.5997,42.6339,137158.0
2016-11-28 13:00:00,49.9,49.9,49.88,49.89,31884.0,42.6253,42.6253,42.6082,42.6168,31884.0
2016-11-28 13:10:00,49.88,49.89,49.87,49.89,66756.0,42.6082,42.6168,42.5997,42.6168,66756.0
2016-11-28 13:20:00,49.89,49.91,49.87,49.89,181743.0,42.6168,42.6339,42.5997,42.6168,181743.0
2016-11-28 13:30:00,49.9,49.91,49.89,49.9,50158.0,42.6253,42.6339,42.6168,42.6253,50158.0
2016-11-28 13:40:00,49.91,49.93,49.9,49.92,80413.0,42.6339,42.6509,42.6253,42.6424,80413.0
2016-11-28 13:50:00,49.92,49.94,49.92,49.93,284802.0,42.6424,42.6595,42.6424,42.6509,284802.0
2016-11-28 14:00:00,49.93,49.96,49.93,49.95,56310.0,42.6509,42.6766,42.6509,42.668,56310.0
2016-11-28 14:10:00,49.96,49.96,49.95,49.95,106188.0,42.6766,42.6766,42.668,42.668,106188.0
2016-11-28 14:20:00,49.95,49.96,49.93,49.94,81112.0,42.668,42.6766,42.6509,42.6595,81112.0
2016-11-28 14:30:00,49.94,49.95,49.93,49.94,70409.0,42.6595,42.668,42.6509,42.6595,70409.0
2016-11-28 14:40:00,49.94,49.94,49.92,49.93,108261.0,42.6595,42.6595,42.6424,42.6509,108261.0
2016-11-28 14:50:00,49.93,49.94,49.89,49.9,245390.0,42.6509,42.6595,42.6168,42.6253,245390.0
2016-11-28 15:00:00,49.9,49.91,49.89,49.91,144568.0,42.6253,42.6339,42.6168,42.6339,144568.0
2016-11-28 15:10:00,49.9,49.91,49.9,49.91,65648.0,42.6253,42.6339,42.6253,42.6339,65648.0
2016-11-28 15:20:00,49.91,49.91,49.87,49.88,162261.0,42.6339,42.6339,42.5997,42.6082,162261.0
2016-11-28 15:30:00,49.88,49.91,49.87,49.9,120789.0,42.6082,42.6339,42.5997,42.6253,120789.0
2016-11-28 15:40:00,49.9,49.91,49.88,49.89,194159.0,42.6253,42.6339,42.6082,42.6168,194159.0
2016-11-28 15:50:00,49.89,49.93,49.87,49.92,796641.0,42.6168,42.6509,42.5997,42.6424,796641.0
2016-11-29 09:30:00,49.91,49.97,49.88,49.96,465908.0,42.6339,42.6851,42.6082,42.6766,465908.0
2016-11-29 09:40:00,49.96,49.96,49.85,49.85,363916.0,42.6766,42.6766,42.5826,42.5826,363916.0
2016-11-29 09:50:00,49.85,49.87,49.83,49.85,384442.0,42.5826,42.5997,42.5655,42.5826,384442.0
2016-11-29 10:00:00,49.85,49.92,49.85,49.92,248242.0,42.5826,42.6424,42.5826,42.6424,248242.0
2016-11-29 10:10:00,49.92,49.96,49.92,49.95,146811.0,42.6424,42.6766,42.6424,42.668,146811.0
2016-11-29 10:20:00,49.95,49.99,49.95,49.95,193102.0,42.668,42.7022,42.668,42.668,193102.0
2016-11-29 10:30:00,49.96,49.99,49.95,49.97,92154.0,42.6766,42.7022,42.668,42.6851,92154.0
2016-11-29 10:40:00,49.97,50.02,49.96,50.01,107346.0,42.6851,42.7278,42.6766,42.7193,107346.0
2016-11-29 10:50:00,50.01,50.02,49.97,49.97,192071.0,42.7193,42.7278,42.6851,42.6851,192071.0
2016-11-29 11:00:00,49.98,49.98,49.93,49.93,133590.0,42.6937,42.6937,42.6509,42.6509,133590.0
2016-11-29 11:10:00,49.93,49.95,49.92,49.93,94728.0,42.6509,42.668,42.6424,42.6509,94728.0
2016-11-29 11:20:00,49.93,49.96,49.93,49.96,251701.0,42.6509,42.6766,42.6509,42.6766,251701.0
2016-11-29 11:30:00,49.95,49.98,49.94,49.97,206764.0,42.668,42.6937,42.6595,42.6851,206764.0
2016-11-29 11:40:00,49.97,50.03,49.97,50.03,197340.0,42.6851,42.7364,42.6851,42.7364,197340.0
2016-11-29 11:50:00,50.03,50.04,50.01,50.04,161757.0,42.7364,42.7449,42.7193,42.7449,161757.0
2016-11-29 12:00:00,50.04,50.07,50.03,50.05,256433.0,42.7449,42.7705,42.7364,42.7535,256433.0
2016-11-29 12:10:00,50.05,50.07,50.04,50.06,217727.0,42.7535,42.7705,42.7449,42.762,217727.0
2016-11-29 12:20:00,50.06,50.1,50.05,50.09,217812.0,42.762,42.7962,42.7535,42.7876,217812.0
2016-11-29 12:30:00,50.09,50.11,50.09,50.09,91846.0,42.7876,42.8047,42.7876,42.7876,91846.0
2016-11-29 12:40:00,50.09,50.12,50.09,50.11,145084.0,42.7876,42.8133,42.7876,42.8047,145084.0
2016-11-29 12:50:00,50.1,50.12,50.1,50.12,97402.0,42.7962,42.8133,42.7962,42.8133,97402.0
2016-11-29 13:00:00,50.12,50.13,50.1,50.12,125845.0,42.8133,42.8218,42.7962,42.8133,125845.0
2016-11-29 13:10:00,50.13,50.13,50.11,50.13,83466.0,42.8218,42.8218,42.8047,42.8218,83466.0
2016-11-29 13:20:00,50.13,50.13,50.12,50.13,122761.0,42.8218,42.8218,42.8133,42.8218,122761.0
2016-11-29 13:30:00,50.13,50.14,50.12,50.14,109355.0,42.8218,42.8303,42.8133,42.8303,109355.0
2016-11-29 13:40:00,50.14,50.16,50.13,50.14,98600.0,42.8303,42.8474,42.8218,42.8303,98600.0
2016-11-29 13:50:00,50.15,50.16,50.14,50.16,115262.0,42.8389,42.8474,42.8303,42.8474,115262.0
2016-11-29 14:00:00,50.16,50.18,50.15,50.15,160874.0,42.8474,42.8645,42.8389,42.8389,160874.0
2016-11-29 14:10:00,50.16,50.17,50.15,50.16,176074.0,42.8474,42.856,42.8389,42.8474,176074.0
2016-11-29 14:20:00,50.16,50.16,50.15,50.16,103568.0,42.8474,42.8474,42.8389,42.8474,103568.0
2016-11-29 14:30:00,50.16,50.17,50.15,50.16,150702.0,42.8474,42.856,42.8389,42.8474,150702.0
2016-11-29 14:40:00,50.16,50.19,50.16,50.19,144665.0,42.8474,42.873,42.8474,42.873,144665.0
2016-11-29 14:50:00,50.18,50.19,50.17,50.18,178171.0,42.8645,42.873,42.856,42.8645,178171.0
2016-11-29 15:00:00,50.18,50.18,50.12,50.12,75335.0,42.8645,42.8645,42.8133,42.8133,75335.0
2016-11-29 15:10:00,50.13,50.13,50.1,50.1,151213.0,42.8218,42.8218,42.7962,42.7962,151213.0
2016-11-29 15:20:00,50.1,50.11,50.07,50.07,449826.0,42.7962,42.8047,42.7705,42.7705,449826.0
2016-11-29 15:30:00,50.07,50.08,50.01,50.01,314767.0,42.7705,42.7791,42.7193,42.7193,314767.0
2016-11-29 15:40:00,50.01,50.02,49.99,50.02,548836.0,42.7193,42.7278,42.7022,42.7278,548836.0
2016-11-29 15:50:00,50.02,50.02,49.97,49.98,997346.0,42.7278,42.7278,42.6851,42.6937,997346.0
2016-11-30 09:30:00,50.1,50.11,50.05,50.08,304699.0,42.7962,42.8047,42.7535,42.7791,304699.0
2016-11-30 09:40:00,50.09,50.1,50.04,50.05,247863.0,42.7876,42.7962,42.7449,42.7535,247863.0
2016-11-30 09:50:00,50.06,50.08,50.04,50.04,106115.0,42.762,42.7791,42.7449,42.7449,106115.0
2016-11-30 10:00:00,50.03,50.04,50.0,50.04,119706.0,42.7364,42.7449,42.7107,42.7449,119706.0
2016-11-30 10:10:00,50.04,50.04,49.98,50.0,157406.0,42.7449,42.7449,42.6937,42.7107,157406.0
2016-11-30 10:20:00,50.0,50.02,49.97,49.99,201052.0,42.7107,42.7278,42.6851,42.7022,201052.0
2016-11-30 10:30:00,49.99,50.07,49.98,50.06,202488.0,42.7022,42.7705,42.6937,42.762,202488.0
2016-11-30 10:40:00,50.05,50.09,50.04,50.05,233556.0,42.7535,42.7876,42.7449,42.7535,233556.0
2016-11-30 10:50:00,50.06,50.06,49.98,49.98,727566.0,42.762,42.762,42.6937,42.6937,727566.0
2016-11-30 11:00:00,49.98,49.99,49.95,49.99,411306.0,42.6937,42.7022,42.668,42.7022,411306.0
2016-11-30 11:10:00,49.99,50.0,49.93,49.95,286867.0,42.7022,42.7107,42.6509,42.668,286867.0
2016-11-30 11:20:00,49.95,49.97,49.94,49.94,268205.0,42.668,42.6851,42.6595,42.6595,268205.0
2016-11-30 11:30:00,49.93,49.98,49.9,49.97,239961.0,42.6509,42.6937,42.6253,42.6851,239961.0
2016-11-30 11:40:00,49.97,50.01,49.96,49.98,187206.0,42.6851,42.7193,42.6766,42.6937,187206.0
2016-11-30 11:50:00,49.98,49.99,49.92,49.92,104687.0,42.6937,42.7022,42.6424,42.6424,104687.0
2016-11-30 12:00:00,49.92,49.95,49.9,49.93,81740.0,42.6424,42.668,42.6253,42.6509,81740.0
2016-11-30 12:10:00,49.94,49.94,49.9,49.91,88256.0,42.6595,42.6595,42.6253,42.6339,88256.0
2016-11-30 12:20:00,49.92,49.94,49.91,49.93,49330.0,42.6424,42.6595,42.6339,42.6509,49330.0
2016-11-30 12:30:00,49.92,49.95,49.92,49.94,50433.0,42.6424,42.668,42.6424,42.6595,50433.0
2016-11-30 12:40:00,49.94,49.97,49.94,49.95,128037.0,42.6595,42.6851,42.6595,42.668,128037.0
2016-11-30 12:50:00,49.95,49.96,49.94,49.95,55697.0,42.668,42.6766,42.6595,42.668,55697.0
2016-11-30 13:00:00,49.95,49.96,49.93,49.94,85407.0,42.668,42.6766,42.6509,42.6595,85407.0
2016-11-30 13:10:00,49.95,49.97,49.94,49.97,230956.0,42.668,42.6851,42.6595,42.6851,230956.0
2016-11-30 13:20:00,49.96,49.98,49.96,49.98,49316.0,42.6766,42.6937,42.6766,42.6937,49316.0
2016-11-30 13:30:00,49.98,49.99,49.97,49.98,63569.0,42.6937,42.7022,42.6851,42.6937,63569.0
2016-11-30 13:40:00,49.98,49.98,49.96,49.96,30455.0,42.6937,42.6937,42.6766,42.6766,30455.0
2016-11-30 13:50:00,49.97,49.99,49.96,49.97,46099.0,42.6851,42.7022,42.6766,42.6851,46099.0
2016-11-30 14:00:00,49.97,49.99,49.96,49.96,102556.0,42.6851,42.7022,42.6766,42.6766,102556.0
2016-11-30 14:10:00,49.97,49.98,49.95,49.96,197369.0,42.6851,42.6937,42.668,42.6766,197369.0
2016-11-30 14:20:00,49.97,49.98,49.95,49.96,60567.0,42.6851,42.6937,42.668,42.6766,60567.0
2016-11-30 14:30:00,49.95,49.95,49.93,49.95,46214.0,42.668,42.668,42.6509,42.668,46214.0
2016-11-30 14:40:00,49.94,49.95,49.91,49.93,60678.0,42.6595,42.668,42.6339,42.6509,60678.0
2016-11-30 14:50:00,49.93,49.94,49.9,49.9,91964.0,42.6509,42.6595,42.6253,42.6253,91964.0
2016-11-30 15:00:00,49.9,49.93,49.89,49.89,95848.0,42.6253,42.6509,42.6168,42.6168,95848.0
2016-11-30 15:10:00,49.89,49.91,49.88,49.9,206299.0,42.6168,42.6339,42.6082,42.6253,206299.0
2016-11-30 15:20:00,49.91,49.91,49.88,49.89,142121.0,42.6339,42.6339,42.6082,42.6168,142121.0
2016-11-30 15:30:00,49.88,49.89,49.84,49.84,198909.0,42.6082,42.6168,42.5741,42.5741,198909.0
2016-11-30 15:40:00,49.84,49.9,49.84,49.9,471589.0,42.5741,42.6253,42.5741,42.6253,471589.0
2016-11-30 15:50:00,49.89,49.9,49.85,49.87,978159.0,42.6168,42.6253,42.5826,42.5997,978159.0
2016-12-01 09:30:00,49.65,49.66,49.57,49.59,346851.0,42.4118,42.4203,42.3434,42.3605,346851.0
2016-12-01 09:40:00,49.59,49.63,49.58,49.6,174454.0,42.3605,42.3947,42.352,42.3691,174454.0
2016-12-01 09:50:00,49.61,49.62,49.55,49.6,246151.0,42.3776,42.3861,42.3263,42.3691,246151.0
2016-12-01 10:00:00,49.59,49.65,49.57,49.64,257102.0,42.3605,42.4118,42.3434,42.4032,257102.0
2016-12-01 10:10:00,49.64,49.64,49.6,49.63,196183.0,42.4032,42.4032,42.3691,42.3947,196183.0
2016-12-01 10:20:00,49.63,49.63,49.57,49.58,169058.0,42.3947,42.3947,42.3434,42.352,169058.0
2016-12-01 10:30:00,49.58,49.58,49.52,49.54,94914.0,42.352,42.352,42.3007,42.3178,94914.0
2016-12-01 10:40:00,49.54,49.56,49.52,49.54,189344.0,42.3178,42.3349,42.3007,42.3178,189344.0
2016-12-01 10:50:00,49.54,49.55,49.51,49.55,146072.0,42.3178,42.3263,42.2922,42.3263,146072.0
2016-12-01 11:00:00,49.54,49.55,49.52,49.54,197433.0,42.3178,42.3263,42.3007,42.3178,197433.0
2016-12-01 11:10:00,49.54,49.55,49.49,49.51,187120.0,42.3178,42.3263,42.2751,42.2922,187120.0
2016-12-01 11:20:00,49.51,49.57,49.5,49.54,210705.0,42.2922,42.3434,42.2836,42.3178,210705.0
2016-12-01 11:30:00,49.54,49.6,49.53,49.58,193273.0,42.3178,42.3691,42.3093,42.352,193273.0
2016-12-01 11:40:00,49.58,49.59,49.55,49.56,136771.0,42.352,42.3605,42.3263,42.3349,136771.0
2016-12-01 11:50:00,49.57,49.59,49.56,49.57,48102.0,42.3434,42.3605,42.3349,42.3434,48102.0
2016-12-01 12:00:00,49.58,49.58,49.55,49.55,34726.0,42.352,42.352,42.3263,42.3263,34726.0
2016-12-01 12:10:00,49.55,49.56,49.52,49.52,92976.0,42.3263,42.3349,42.3007,42.3007,92976.0
2016-12-01 12:20:00,49.52,49.53,49.5,49.51,150232.0,42.3007,42.3093,42.2836,42.2922,150232.0
2016-12-01 12:30:00,49.51,49.53,49.5,49.52,69286.0,42.2922,42.3093,42.2836,42.3007,69286.0
2016-12-01 12:40:00,49.51,49.51,49.47,49.48,48990.0,42.2922,42.2922,42.258,42.2666,48990.0
2016-12-01 12:50:00,49.47,49.5,49.47,49.48,52297.0,42.258,42.2836,42.258,42.2666,52297.0
2016-12-01 13:00:00,49.47,49.47,49.42,49.42,37890.0,42.258,42.258,42.2153,42.2153,37890.0
2016-12-01 13:10:00,49.43,49.44,49.42,49.44,63421.0,42.2238,42.2324,42.2153,42.2324,63421.0
2016-12-01 13:20:00,49.44,49.44,49.39,49.41,85602.0,42.2324,42.2324,42.1897,42.2068,85602.0
2016-12-01 13:30:00,49.42,49.45,49.41,49.44,111149.0,42.2153,42.2409,42.2068,42.2324,111149.0
2016-12-01 13:40:00,49.44,49.44,49.42,49.43,25643.0,42.2324,42.2324,42.2153,42.2238,25643.0
2016-12-01 13:50:00,49.43,49.47,49.42,49.44,94493.0,42.2238,42.258,42.2153,42.2324,94493.0
2016-12-01 14:00:00,49.44,49.48,49.43,49.46,102853.0,42.2324,42.2666,42.2238,42.2495,102853.0
2016-12-01 14:10:00,49.46,49.5,49.43,49.49,105532.0,42.2495,42.2836,42.2238,42.2751,105532.0
2016-12-01 14:20:00,49.48,49.49,49.46,49.48,26890.0,42.2666,42.2751,42.2495,42.2666,26890.0
2016-12-01 14:30:00,49.47,49.49,49.46,49.48,24638.0,42.258,42.2751,42.2495,42.2666,24638.0
2016-12-01 14:40:00,49.48,49.51,49.48,49.5,40460.0,42.2666,42.2922,42.2666,42.2836,40460.0
2016-12-01 14:50:00,49.5,49.52,49.49,49.52,38637.0,42.2836,42.3007,42.2751,42.3007,38637.0
2016-12-01 15:00:00,49.52,49.52,49.48,49.49,75658.0,42.3007,42.3007,42.2666,42.2751,75658.0
2016-12-01 15:10:00,49.48,49.51,49.48,49.48,141598.0,42.2666,42.2922,42.2666,42.2666,141598.0
2016-12-01 15:20:00,49.48,49.49,49.44,49.45,122382.0,42.2666,42.2751,42.2324,42.2409,122382.0
2016-12-01 15:30:00,49.44,49.46,49.42,49.46,213912.0,42.2324,42.2495,42.2153,42.2495,213912.0
2016-12-01 15:40:00,49.45,49.48,49.43,49.46,220350.0,42.2409,42.2666,42.2238,42.2495,220350.0
2016-12-01 15:50:00,49.46,49.52,49.45,49.49,1177039.0,42.2495,42.3007,42.2409,42.2751,1177039.0
2016-12-02 09:30:00,49.49,49.54,49.43,49.53,218639.0,42.2751,42.3178,42.2238,42.3093,218639.0
2016-12-02 09:40:00,49.53,49.53,49.45,49.46,159759.0,42.3093,42.3093,42.2409,42.2495,159759.0
2016-12-02 09:50:00,49.46,49.55,49.45,49.55,113370.0,42.2495,42.3263,42.2409,42.3263,113370.0
2016-12-02 10:00:00,49.55,49.63,49.55,49.63,221519.0,42.3263,42.3947,42.3263,42.3947,221519.0
2016-12-02 10:10:00,49.62,49.63,49.55,49.57,187212.0,42.3861,42.3947,42.3263,42.3434,187212.0
2016-12-02 10:20:00,49.57,49.58,49.53,49.56,170764.0,42.3434,42.352,42.3093,42.3349,170764.0
2016-12-02 10:30:00,49.56,49.59,49.55,49.58,98345.0,42.3349,42.3605,42.3263,42.352,98345.0
2016-12-02 10:40:00,49.58,49.6,49.56,49.56,55688.0,42.352,42.3691,42.3349,42.3349,55688.0
2016-12-02 10:50:00,49.56,49.58,49.53,49.54,37218.0,42.3349,42.352,42.3093,42.3178,37218.0
2016-12-02 11:00:00,49.53,49.57,49.53,49.57,68847.0,42.3093,42.3434,42.3093,42.3434,68847.0
2016-12-02 11:10:00,49.57,49.58,49.54,49.56,75114.0,42.3434,42.352,42.3178,42.3349,75114.0
2016-12-02 11:20:00,49.55,49.57,49.54,49.55,41635.0,42.3263,42.3434,42.3178,42.3263,41635.0
2016-12-02 11:30:00,49.55,49.56,49.53,49.56,94383.0,42.3263,42.3349,42.3093,42.3349,94383.0
2016-12-02 11:40:00,49.56,49.56,49.51,49.52,83370.0,42.3349,42.3349,42.2922,42.3007,83370.0
2016-12-02 11:50:00,49.52,49.53,49.51,49.51,101629.0,42.3007,42.3093,42.2922,42.2922,101629.0
2016-12-02 12:00:00,49.51,49.53,49.49,49.52,431667.0,42.2922,42.3093,42.2751,42.3007,431667.0
2016-12-02 12:10:00,49.51,49.54,49.5,49.54,78823.0,42.2922,42.3178,42.2836,42.3178,78823.0
2016-12-02 12:20:00,49.53,49.55,49.52,49.52,12780.0,42.3093,42.3263,42.3007,42.3007,12780.0
2016-12-02 12:30:00,49.53,49.53,49.48,49.5,146754.0,42.3093,42.3093,42.2666,42.2836,146754.0
2016-12-02 12:40:00,49.5,49.56,49.49,49.55,53190.0,42.2836,42.3349,42.2751,42.3263,53190.0
2016-12-02 12:50:00,49.56,49.6,49.55,49.58,73314.0,42.3349,42.3691,42.3263,42.352,73314.0
2016-12-02 13:00:00,49.57,49.58,49.54,49.54,25570.0,42.3434,42.352,42.3178,42.3178,25570.0
2016-12-02 13:10:00,49.55,49.56,49.53,49.55,85886.0,42.3263,42.3349,42.3093,42.3263,85886.0
2016-12-02 13:20:00,49.55,49.55,49.52,49.52,38408.0,42.3263,42.3263,42.3007,42.3007,38408.0
2016-12-02 13:30:00,49.53,49.54,49.51,49.54,24179.0,42.3093,42.3178,42.2922,42.3178,24179.0
2016-12-02 13:40:00,49.53,49.56,49.53,49.54,34636.0,42.3093,42.3349,42.3093,42.3178,34636.0
2016-12-02 13:50:00,49.55,49.55,49.53,49.53,13698.0,42.3263,42.3263,42.3093,42.3093,13698.0
2016-12-02 14:00:00,49.53,49.53,49.5,49.5,21559.0,42.3093,42.3093,42.2836,42.2836,21559.0
2016-12-02 14:10:00,49.51,49.52,49.5,49.52,28618.0,42.2922,42.3007,42.2836,42.3007,28618.0
2016-12-02 14:20:00,49.52,49.54,49.51,49.54,41153.0,42.3007,42.3178,42.2922,42.3178,41153.0
2016-12-02 14:30:00,49.53,49.55,49.52,49.53,36698.0,42.3093,42.3263,42.3007,42.3093,36698.0
2016-12-02 14:40:00,49.53,49.55,49.52,49.55,41916.0,42.3093,42.3263,42.3007,42.3263,41916.0
2016-12-02 14:50:00,49.55,49.56,49.53,49.54,78577.0,42.3263,42.3349,42.3093,42.3178,78577.0
2016-12-02 15:00:00,49.54,49.56,49.53,49.55,284182.0,42.3178,42.3349,42.3093,42.3263,284182.0
2016-12-02 15:10:00,49.54,49.57,49.53,49.57,187146.0,42.3178,42.3434,42.3093,42.3434,187146.0
2016-12-02 15:20:00,49.56,49.58,49.55,49.57,114766.0,42.3349,42.352,42.3263,42.3434,114766.0
2016-12-02 15:30:00,49.57,49.59,49.56,49.59,84421.0,42.3434,42.3605,42.3349,42.3605,84421.0
2016-12-02 15:40:00,49.59,49.59,49.58,49.59,187910.0,42.3605,42.3605,42.352,42.3605,187910.0
2016-12-02 15:50:00,49.58,49.63,49.58,49.63,969260.0,42.352,42.3947,42.352,42.3947,969260.0
2016-12-05 09:30:00,49.51,49.55,49.51,49.53,255696.0,42.2922,42.3263,42.2922,42.3093,255696.0
2016-12-05 09:40:00,49.53,49.58,49.53,49.57,80700.0,42.3093,42.352,42.3093,42.3434,80700.0
2016-12-05 09:50:00,49.57,49.58,49.55,49.58,133960.0,42.3434,42.352,42.3263,42.352,133960.0
2016-12-05 10:00:00,49.58,49.61,49.55,49.59,205343.0,42.352,42.3776,42.3263,42.3605,205343.0
2016-12-05 10:10:00,49.59,49.61,49.57,49.6,162499.0,42.3605,42.3776,42.3434,42.3691,162499.0
2016-12-05 10:20:00,49.59,49.6,49.55,49.58,53633.0,42.3605,42.3691,42.3263,42.352,53633.0
2016-12-05 10:30:00,49.58,49.62,49.56,49.57,46503.0,42.352,42.3861,42.3349,42.3434,46503.0
2016-12-05 10:40:00,49.57,49.66,49.57,49.65,80204.0,42.3434,42.4203,42.3434,42.4118,80204.0
2016-12-05 10:50:00,49.65,49.69,49.63,49.68,143338.0,42.4118,42.4459,42.3947,42.4374,143338.0
2016-12-05 11:00:00,49.68,49.7,49.66,49.69,59081.0,42.4374,42.4545,42.4203,42.4459,59081.0
2016-12-05 11:10:00,49.69,49.71,49.67,49.71,42274.0,42.4459,42.463,42.4289,42.463,42274.0
2016-12-05 11:20:00,49.71,49.73,49.69,49.73,47615.0,42.463,42.4801,42.4459,42.4801,47615.0
2016-12-05 11:30:00,49.73,49.73,49.68,49.72,84958.0,42.4801,42.4801,42.4374,42.4716,84958.0
2016-12-05 11:40:00,49.72,49.73,49.68,49.7,125236.0,42.4716,42.4801,42.4374,42.4545,125236.0
2016-12-05 11:50:00,49.7,49.7,49.63,49.65,76763.0,42.4545,42.4545,42.3947,42.4118,76763.0
2016-12-05 12:00:00,49.65,49.66,49.62,49.63,58796.0,42.4118,42.4203,42.3861,42.3947,58796.0
2016-12-05 12:10:00,49.64,49.67,49.64,49.66,41964.0,42.4032,42.4289,42.4032,42.4203,41964.0
2016-12-05 12:20:00,49.66,49.67,49.64,49.66,218523.0,42.4203,42.4289,42.4032,42.4203,218523.0
2016-12-05 12:30:00,49.65,49.69,49.64,49.68,102316.0,42.4118,42.4459,42.4032,42.4374,102316.0
2016-12-05 12:40:00,49.68,49.71,49.66,49.7,42828.0,42.4374,42.463,42.4203,42.4545,42828.0
2016-12-05 12:50:00,49.7,49.73,49.69,49.73,84949.0,42.4545,42.4801,42.4459,42.4801,84949.0
2016-12-05 13:00:00,49.73,49.74,49.72,49.72,96699.0,42.4801,42.4886,42.4716,42.4716,96699.0
2016-12-05 13:10:00,49.72,49.73,49.7,49.72,71835.0,42.4716,42.4801,42.4545,42.4716,71835.0
2016-12-05 13:20:00,49.73,49.75,49.68,49.7,122609.0,42.4801,42.4972,42.4374,42.4545,122609.0
2016-12-05 13:30:00,49.7,49.71,49.68,49.69,125191.0,42.4545,42.463,42.4374,42.4459,125191.0
2016-12-05 13:40:00,49.69,49.72,49.69,49.72,419322.0,42.4459,42.4716,42.4459,42.4716,419322.0
2016-12-05 13:50:00,49.72,49.72,49.71,49.71,384777.0,42.4716,42.4716,42.463,42.463,384777.0
2016-12-05 14:00:00,49.72,49.73,49.69,49.7,581492.0,42.4716,42.4801,42.4459,42.4545,581492.0
2016-12-05 14:10:00,49.71,49.71,49.65,49.67,268140.0,42.463,42.463,42.4118,42.4289,268140.0
2016-12-05 14:20:00,49.66,49.69,49.66,49.68,548774.0,42.4203,42.4459,42.4203,42.4374,548774.0
2016-12-05 14:30:00,49.68,49.69,49.65,49.66,612098.0,42.4374,42.4459,42.4118,42.4203,612098.0
2016-12-05 14:40:00,49.66,49.68,49.66,49.68,72547.0,42.4203,42.4374,42.4203,42.4374,72547.0
2016-12-05 14:50:00,49.68,49.7,49.66,49.67,429279.0,42.4374,42.4545,42.4203,42.4289,429279.0
2016-12-05 15:00:00,49.67,49.69,49.66,49.68,139939.0,42.4289,42.4459,42.4203,42.4374,139939.0
2016-12-05 15:10:00,49.68,49.69,49.67,49.69,240423.0,42.4374,42.4459,42.4289,42.4459,240423.0
2016-12-05 15:20:00,49.69,49.71,49.68,49.71,116723.0,42.4459,42.463,42.4374,42.463,116723.0
2016-12-05 15:30:00,49.71,49.72,49.69,49.7,98169.0,42.463,42.4716,42.4459,42.4545,98169.0
2016-12-05 15:40:00,49.69,49.7,49.65,49.66,755362.0,42.4459,42.4545,42.4118,42.4203,755362.0
2016-12-05 15:50:00,49.66,49.66,49.55,49.58,2173787.0,42.4203,42.4203,42.3263,42.352,2173787.0
2016-12-06 09:30:00,49.64,49.64,49.58,49.61,278639.0,42.4032,42.4032,42.352,42.3776,278639.0
2016-12-06 09:40:00,49.62,49.65,49.61,49.63,64761.0,42.3861,42.4118,42.3776,42.3947,64761.0
2016-12-06 09:50:00,49.64,49.65,49.61,49.62,147773.0,42.4032,42.4118,42.3776,42.3861,147773.0
2016-12-06 10:00:00,49.61,49.65,49.61,49.63,224585.0,42.3776,42.4118,42.3776,42.3947,224585.0
2016-12-06 10:10:00,49.62,49.65,49.6,49.63,110131.0,42.3861,42.4118,42.3691,42.3947,110131.0
2016-12-06 10:20:00,49.63,49.67,49.63,49.66,103592.0,42.3947,42.4289,42.3947,42.4203,103592.0
2016-12-06 10:30:00,49.66,49.71,49.66,49.71,103153.0,42.4203,42.463,42.4203,42.463,103153.0
2016-12-06 10:40:00,49.7,49.73,49.7,49.7,123335.0,42.4545,42.4801,42.4545,42.4545,123335.0
2016-12-06 10:50:00,49.7,49.71,49.68,49.7,136693.0,42.4545,42.463,42.4374,42.4545,136693.0
2016-12-06 11:00:00,49.7,49.71,49.69,49.7,89619.0,42.4545,42.463,42.4459,42.4545,89619.0
2016-12-06 11:10:00,49.7,49.71,49.69,49.7,101696.0,42.4545,42.463,42.4459,42.4545,101696.0
2016-12-06 11:20:00,49.7,49.73,49.69,49.72,98040.0,42.4545,42.4801,42.4459,42.4716,98040.0
2016-12-06 11:30:00,49.72,49.72,49.69,49.71,59093.0,42.4716,42.4716,42.4459,42.463,59093.0
2016-12-06 11:40:00,49.7,49.72,49.69,49.7,44220.0,42.4545,42.4716,42.4459,42.4545,44220.0
2016-12-06 11:50:00,49.7,49.72,49.7,49.71,86739.0,42.4545,42.4716,42.4545,42.463,86739.0
2016-12-06 12:00:00,49.71,49.75,49.7,49.73,191793.0,42.463,42.4972,42.4545,42.4801,191793.0
2016-12-06 12:10:00,49.73,49.74,49.7,49.71,114391.0,42.4801,42.4886,42.4545,42.463,114391.0
2016-12-06 12:20:00,49.71,49.73,49.7,49.73,405566.0,42.463,42.4801,42.4545,42.4801,405566.0
2016-12-06 12:30:00,49.73,49.76,49.72,49.75,163720.0,42.4801,42.5057,42.4716,42.4972,163720.0
2016-12-06 12:40:00,49.75,49.75,49.74,49.75,116225.0,42.4972,42.4972,42.4886,42.4972,116225.0
2016-12-06 12:50:00,49.74,49.76,49.72,49.76,180457.0,42.4886,42.5057,42.4716,42.5057,180457.0
2016-12-06 13:00:00,49.76,49.77,49.74,49.76,215886.0,42.5057,42.5143,42.4886,42.5057,215886.0
2016-12-06 13:10:00,49.75,49.77,49.74,49.76,171556.0,42.4972,42.5143,42.4886,42.5057,171556.0
2016-12-06 13:20:00,49.76,49.76,49.72,49.74,181263.0,42.5057,42.5057,42.4716,42.4886,181263.0
2016-12-06 13:30:00,49.73,49.74,49.72,49.73,173547.0,42.4801,42.4886,42.4716,42.4801,173547.0
2016-12-06 13:40:00,49.73,49.76,49.73,49.76,189853.0,42.4801,42.5057,42.4801,42.5057,189853.0
2016-12-06 13:50:00,49.75,49.78,49.75,49.77,174416.0,42.4972,42.5228,42.4972,42.5143,174416.0
2016-12-06 14:00:00,49.78,49.8,49.77,49.79,219420.0,42.5228,42.5399,42.5143,42.5314,219420.0
2016-12-06 14:10:00,49.8,49.81,49.78,49.8,276221.0,42.5399,42.5484,42.5228,42.5399,276221.0
2016-12-06 14:20:00,49.79,49.82,49.78,49.8,224470.0,42.5314,42.557,42.5228,42.5399,224470.0
2016-12-06 14:30:00,49.8,49.84,49.8,49.84,195564.0,42.5399,42.5741,42.5399,42.5741,195564.0
2016-12-06 14:40:00,49.84,49.84,49.81,49.83,421404.0,42.5741,42.5741,42.5484,42.5655,421404.0
2016-12-06 14:50:00,49.84,49.85,49.82,49.84,213823.0,42.5741,42.5826,42.557,42.5741,213823.0
2016-12-06 15:00:00,49.84,49.87,49.84,49.85,312408.0,42.5741,42.5997,42.5741,42.5826,312408.0
2016-12-06 15:10:00,49.85,49.86,49.84,49.84,171379.0,42.5826,42.5912,42.5741,42.5741,171379.0
2016-12-06 15:20:00,49.84,49.85,49.82,49.84,280546.0,42.5741,42.5826,42.557,42.5741,280546.0
2016-12-06 15:30:00,49.84,49.84,49.82,49.84,182972.0,42.5741,42.5741,42.557,42.5741,182972.0
2016-12-06 15:40:00,49.84,49.84,49.82,49.83,351276.0,42.5741,42.5741,42.557,42.5655,351276.0
2016-12-06 15:50:00,49.83,49.83,49.77,49.8,1099333.0,42.5655,42.5655,42.5143,42.5399,1099333.0
2016-12-07 09:30:00,50.02,50.09,50.02,50.08,192697.0,42.7278,42.7876,42.7278,42.7791,192697.0
2016-12-07 09:40:00,50.08,50.08,50.05,50.07,156568.0,42.7791,42.7791,42.7535,42.7705,156568.0
2016-12-07 09:50:00,50.07,50.11,50.06,50.1,213944.0,42.7705,42.8047,42.762,42.7962,213944.0
2016-12-07 10:00:00,50.1,50.17,50.1,50.16,137349.0,42.7962,42.856,42.7962,42.8474,137349.0
2016-12-07 10:10:00,50.17,50.21,50.15,50.2,95386.0,42.856,42.8901,42.8389,42.8816,95386.0
2016-12-07 10:20:00,50.2,50.23,50.19,50.23,163067.0,42.8816,42.9072,42.873,42.9072,163067.0
2016-12-07 10:30:00,50.22,50.23,50.18,50.19,168304.0,42.8987,42.9072,42.8645,42.873,168304.0
2016-12-07 10:40:00,50.2,50.25,50.18,50.24,116046.0,42.8816,42.9243,42.8645,42.9158,116046.0
2016-12-07 10:50:00,50.23,50.26,50.21,50.23,187753.0,42.9072,42.9328,42.8901,42.9072,187753.0
2016-12-07 11:00:00,50.23,50.24,50.2,50.21,83351.0,42.9072,42.9158,42.8816,42.8901,83351.0
2016-12-07 11:10:00,50.21,50.23,50.2,50.2,119364.0,42.8901,42.9072,42.8816,42.8816,119364.0
2016-12-07 11:20:00,50.21,50.24,50.21,50.24,162019.0,42.8901,42.9158,42.8901,42.9158,162019.0
2016-12-07 11:30:00,50.23,50.29,50.22,50.28,142192.0,42.9072,42.9585,42.8987,42.9499,142192.0
2016-12-07 11:40:00,50.28,50.31,50.27,50.3,76464.0,42.9499,42.9756,42.9414,42.967,76464.0
2016-12-07 11:50:00,50.3,50.33,50.29,50.33,86983.0,42.967,42.9926,42.9585,42.9926,86983.0
2016-12-07 12:00:00,50.33,50.34,50.31,50.32,121627.0,42.9926,43.0012,42.9756,42.9841,121627.0
2016-12-07 12:10:00,50.32,50.33,50.3,50.3,45287.0,42.9841,42.9926,42.967,42.967,45287.0
2016-12-07 12:20:00,50.3,50.31,50.29,50.3,34945.0,42.967,42.9756,42.9585,42.967,34945.0
2016-12-07 12:30:00,50.3,50.32,50.29,50.32,38194.0,42.967,42.9841,42.9585,42.9841,38194.0
2016-12-07 12:40:00,50.32,50.32,50.3,50.3,44708.0,42.9841,42.9841,42.967,42.967,44708.0
2016-12-07 12:50:00,50.3,50.31,50.28,50.31,78013.0,42.967,42.9756,42.9499,42.9756,78013.0
2016-12-07 13:00:00,50.31,50.36,50.3,50.35,62711.0,42.9756,43.0183,42.967,43.0097,62711.0
2016-12-07 13:10:00,50.34,50.36,50.33,50.36,189823.0,43.0012,43.0183,42.9926,43.0183,189823.0
2016-12-07 13:20:00,50.36,50.39,50.35,50.37,188397.0,43.0183,43.0439,43.0097,43.0268,188397.0
2016-12-07 13:30:00,50.38,50.39,50.36,50.39,185897.0,43.0353,43.0439,43.0183,43.0439,185897.0
2016-12-07 13:40:00,50.39,50.43,50.38,50.43,43118.0,43.0439,43.0781,43.0353,43.0781,43118.0
2016-12-07 13:50:00,50.43,50.47,50.42,50.46,108840.0,43.0781,43.1122,43.0695,43.1037,108840.0
2016-12-07 14:00:00,50.46,50.47,50.44,50.46,112150.0,43.1037,43.1122,43.0866,43.1037,112150.0
2016-12-07 14:10:00,50.46,50.51,50.45,50.5,106032.0,43.1037,43.1464,43.0951,43.1379,106032.0
2016-12-07 14:20:00,50.5,50.52,50.49,50.5,81648.0,43.1379,43.1549,43.1293,43.1379,81648.0
2016-12-07 14:30:00,50.5,50.52,50.49,50.51,74710.0,43.1379,43.1549,43.1293,43.1464,74710.0
2016-12-07 14:40:00,50.51,50.53,50.5,50.52,82792.0,43.1464,43.1635,43.1379,43.1549,82792.0
2016-12-07 14:50:00,50.52,50.53,50.51,50.52,72095.0,43.1549,43.1635,43.1464,43.1549,72095.0
2016-12-07 15:00:00,50.53,50.57,50.51,50.55,215725.0,43.1635,43.1976,43.1464,43.1806,215725.0
2016-12-07 15:10:00,50.55,50.55,50.52,50.55,231162.0,43.1806,43.1806,43.1549,43.1806,231162.0
2016-12-07 15:20:00,50.54,50.61,50.54,50.58,243205.0,43.172,43.2318,43.172,43.2062,243205.0
2016-12-07 15:30:00,50.58,50.6,50.56,50.58,382941.0,43.2062,43.2233,43.1891,43.2062,382941.0
2016-12-07 15:40:00,50.58,50.58,50.49,50.49,356171.0,43.2062,43.2062,43.1293,43.1293,356171.0
2016-12-07 15:50:00,50.49,50.55,50.47,50.53,914837.0,43.1293,43.1806,43.1122,43.1635,914837.0
2016-12-08 09:30:00,50.96,51.05,50.95,51.05,449740.0,43.5308,43.6077,43.5222,43.6077,449740.0
2016-12-08 09:40:00,51.05,51.07,51.02,51.03,1071129.0,43.6077,43.6248,43.582,43.5906,1071129.0
2016-12-08 09:50:00,51.03,51.07,51.0,51.02,571307.0,43.5906,43.6248,43.565,43.582,571307.0
2016-12-08 10:00:00,51.01,51.03,50.99,51.02,366232.0,43.5735,43.5906,43.5564,43.582,366232.0
2016-12-08 10:10:00,51.02,51.03,50.98,51.0,232758.0,43.582,43.5906,43.5479,43.565,232758.0
2016-12-08 10:20:00,51.01,51.01,50.98,50.98,63042.0,43.5735,43.5735,43.5479,43.5479,63042.0
2016-12-08 10:30:00,50.98,51.01,50.97,50.99,68451.0,43.5479,43.5735,43.5393,43.5564,68451.0
2016-12-08 10:40:00,50.99,51.03,50.99,51.01,76922.0,43.5564,43.5906,43.5564,43.5735,76922.0
2016-12-08 10:50:00,51.01,51.04,50.99,51.03,109617.0,43.5735,43.5991,43.5564,43.5906,109617.0
2016-12-08 11:00:00,51.03,51.06,51.02,51.06,91196.0,43.5906,43.6162,43.582,43.6162,91196.0
2016-12-08 11:10:00,51.06,51.08,51.03,51.04,97574.0,43.6162,43.6333,43.5906,43.5991,97574.0
2016-12-08 11:20:00,51.04,51.06,51.04,51.05,86181.0,43.5991,43.6162,43.5991,43.6077,86181.0
2016-12-08 11:30:00,51.06,51.06,51.01,51.02,173116.0,43.6162,43.6162,43.5735,43.582,173116.0
2016-12-08 11:40:00,51.02,51.06,51.01,51.04,105279.0,43.582,43.6162,43.5735,43.5991,105279.0
2016-12-08 11:50:00,51.05,51.05,51.01,51.04,67174.0,43.6077,43.6077,43.5735,43.5991,67174.0
2016-12-08 12:00:00,51.03,51.06,51.03,51.05,44598.0,43.5906,43.6162,43.5906,43.6077,44598.0
2016-12-08 12:10:00,51.05,51.06,51.04,51.05,75433.0,43.6077,43.6162,43.5991,43.6077,75433.0
2016-12-08 12:20:00,51.05,51.11,51.05,51.09,148711.0,43.6077,43.6589,43.6077,43.6418,148711.0
2016-12-08 12:30:00,51.09,51.12,51.08,51.11,40614.0,43.6418,43.6675,43.6333,43.6589,40614.0
2016-12-08 12:40:00,51.11,51.15,51.1,51.13,59446.0,43.6589,43.6931,43.6504,43.676,59446.0
2016-12-08 12:50:00,51.14,51.14,51.1,51.12,65749.0,43.6845,43.6845,43.6504,43.6675,65749.0
2016-12-08 13:00:00,51.12,51.15,51.12,51.14,47256.0,43.6675,43.6931,43.6675,43.6845,47256.0
2016-12-08 13:10:00,51.14,51.16,51.12,51.14,69382.0,43.6845,43.7016,43.6675,43.6845,69382.0
2016-12-08 13:20:00,51.15,51.16,51.13,51.14,69133.0,43.6931,43.7016,43.676,43.6845,69133.0
2016-12-08 13:30:00,51.14,51.17,51.13,51.16,69707.0,43.6845,43.7102,43.676,43.7016,69707.0
2016-12-08 13:40:00,51.16,51.17,51.13,51.15,92106.0,43.7016,43.7102,43.676,43.6931,92106.0
2016-12-08 13:50:00,51.15,51.19,51.15,51.16,411536.0,43.6931,43.7273,43.6931,43.7016,411536.0
2016-12-08 14:00:00,51.16,51.18,51.15,51.18,79044.0,43.7016,43.7187,43.6931,43.7187,79044.0
2016-12-08 14:10:00,51.18,51.18,51.14,51.14,132670.0,43.7187,43.7187,43.6845,43.6845,132670.0
2016-12-08 14:20:00,51.14,51.15,51.1,51.12,87358.0,43.6845,43.6931,43.6504,43.6675,87358.0
2016-12-08 14:30:00,51.12,51.14,51.09,51.12,176642.0,43.6675,43.6845,43.6418,43.6675,176642.0
2016-12-08 14:40:00,51.12,51.12,51.09,51.09,143729.0,43.6675,43.6675,43.6418,43.6418,143729.0
2016-12-08 14:50:00,51.09,51.11,51.08,51.1,211994.0,43.6418,43.6589,43.6333,43.6504,211994.0
2016-12-08 15:00:00,51.09,51.11,51.07,51.09,136447.0,43.6418,43.6589,43.6248,43.6418,136447.0
2016-12-08 15:10:00,51.1,51.12,51.09,51.12,66583.0,43.6504,43.6675,43.6418,43.6675,66583.0
2016-12-08 15:20:00,51.12,51.13,51.09,51.09,299017.0,43.6675,43.676,43.6418,43.6418,299017.0
2016-12-08 15:30:00,51.1,51.11,51.09,51.11,87913.0,43.6504,43.6589,43.6418,43.6589,87913.0
2016-12-08 15:40:00,51.11,51.15,51.1,51.15,335945.0,43.6589,43.6931,43.6504,43.6931,335945.0
2016-12-08 15:50:00,51.15,51.17,51.07,51.11,1452414.0,43.6931,43.7102,43.6248,43.6589,1452414.0
2016-12-09 09:30:00,51.14,51.18,51.13,51.15,288898.0,43.6845,43.7187,43.676,43.6931,288898.0
2016-12-09 09:40:00,51.15,51.19,51.13,51.18,127772.0,43.6931,43.7273,43.676,43.7187,127772.0
2016-12-09 09:50:00,51.17,51.19,51.13,51.13,126334.0,43.7102,43.7273,43.676,43.676,126334.0
2016-12-09 10:00:00,51.13,51.14,51.08,51.1,178952.0,43.676,43.6845,43.6333,43.6504,178952.0
2016-12-09 10:10:00,51.11,51.12,51.07,51.1,78323.0,43.6589,43.6675,43.6248,43.6504,78323.0
2016-12-09 10:20:00,51.1,51.18,51.1,51.15,108809.0,43.6504,43.7187,43.6504,43.6931,108809.0
2016-12-09 10:30:00,51.16,51.22,51.15,51.21,121782.0,43.7016,43.7529,43.6931,43.7443,121782.0
2016-12-09 10:40:00,51.21,51.22,51.19,51.2,270812.0,43.7443,43.7529,43.7273,43.7358,270812.0
2016-12-09 10:50:00,51.2,51.21,51.16,51.18,132679.0,43.7358,43.7443,43.7016,43.7187,132679.0
2016-12-09 11:00:00,51.18,51.2,51.17,51.19,37314.0,43.7187,43.7358,43.7102,43.7273,37314.0
2016-12-09 11:10:00,51.19,51.21,51.19,51.21,26405.0,43.7273,43.7443,43.7273,43.7443,26405.0
2016-12-09 11:20:00,51.21,51.21,51.15,51.16,62463.0,43.7443,43.7443,43.6931,43.7016,62463.0
2016-12-09 11:30:00,51.17,51.22,51.16,51.21,261230.0,43.7102,43.7529,43.7016,43.7443,261230.0
2016-12-09 11:40:00,51.21,51.24,51.21,51.23,121114.0,43.7443,43.77,43.7443,43.7614,121114.0
2016-12-09 11:50:00,51.23,51.24,51.21,51.23,124620.0,43.7614,43.77,43.7443,43.7614,124620.0
2016-12-09 12:00:00,51.22,51.23,51.19,51.19,46097.0,43.7529,43.7614,43.7273,43.7273,46097.0
2016-12-09 12:10:00,51.2,51.2,51.17,51.19,80347.0,43.7358,43.7358,43.7102,43.7273,80347.0
2016-12-09 12:20:00,51.19,51.22,51.18,51.22,367353.0,43.7273,43.7529,43.7187,43.7529,367353.0
2016-12-09 12:30:00,51.22,51.23,51.2,51.21,98865.0,43.7529,43.7614,43.7358,43.7443,98865.0
2016-12-09 12:40:00,51.21,51.21,51.18,51.19,66296.0,43.7443,43.7443,43.7187,43.7273,66296.0
2016-12-09 12:50:00,51.19,51.19,51.16,51.17,26054.0,43.7273,43.7273,43.7016,43.7102,26054.0
2016-12-09 13:00:00,51.17,51.18,51.16,51.17,26550.0,43.7102,43.7187,43.7016,43.7102,26550.0
2016-12-09 13:10:00,51.18,51.19,51.17,51.19,51774.0,43.7187,43.7273,43.7102,43.7273,51774.0
2016-12-09 13:20:00,51.19,51.19,51.17,51.18,24348.0,43.7273,43.7273,43.7102,43.7187,24348.0
2016-12-09 13:30:00,51.18,51.19,51.17,51.18,19423.0,43.7187,43.7273,43.7102,43.7187,19423.0
2016-12-09 13:40:00,51.18,51.2,51.17,51.2,56082.0,43.7187,43.7358,43.7102,43.7358,56082.0
2016-12-09 13:50:00,51.2,51.21,51.19,51.21,34248.0,43.7358,43.7443,43.7273,43.7443,34248.0
2016-12-09 14:00:00,51.2,51.24,51.2,51.23,78901.0,43.7358,43.77,43.7358,43.7614,78901.0
2016-12-09 14:10:00,51.23,51.24,51.21,51.23,40038.0,43.7614,43.77,43.7443,43.7614,40038.0
2016-12-09 14:20:00,51.23,51.23,51.2,51.2,39688.0,43.7614,43.7614,43.7358,43.7358,39688.0
2016-12-09 14:30:00,51.21,51.23,51.2,51.21,41628.0,43.7443,43.7614,43.7358,43.7443,41628.0
2016-12-09 14:40:00,51.21,51.21,51.19,51.21,34885.0,43.7443,43.7443,43.7273,43.7443,34885.0
2016-12-09 14:50:00,51.21,51.24,51.2,51.24,31812.0,43.7443,43.77,43.7358,43.77,31812.0
2016-12-09 15:00:00,51.24,51.25,51.22,51.25,25540.0,43.77,43.7785,43.7529,43.7785,25540.0
2016-12-09 15:10:00,51.25,51.28,51.24,51.26,110429.0,43.7785,43.8041,43.77,43.7871,110429.0
2016-12-09 15:20:00,51.25,51.26,51.24,51.26,42912.0,43.7785,43.7871,43.77,43.7871,42912.0
2016-12-09 15:30:00,51.26,51.27,51.24,51.25,72675.0,43.7871,43.7956,43.77,43.7785,72675.0
2016-12-09 15:40:00,51.25,51.28,51.24,51.25,264641.0,43.7785,43.8041,43.77,43.7785,264641.0
2016-12-09 15:50:00,51.25,51.26,51.22,51.25,335927.0,43.7785,43.7871,43.7529,43.7785,335927.0
2016-12-12 09:30:00,50.94,50.95,50.89,50.92,182409.0,43.5137,43.5222,43.471,43.4966,182409.0
2016-12-12 09:40:00,50.93,50.94,50.9,50.94,54043.0,43.5052,43.5137,43.4795,43.5137,54043.0
2016-12-12 09:50:00,50.95,50.97,50.94,50.97,45090.0,43.5222,43.5393,43.5137,43.5393,45090.0
2016-12-12 10:00:00,50.97,50.98,50.93,50.94,44098.0,43.5393,43.5479,43.5052,43.5137,44098.0
2016-12-12 10:10:00,50.93,50.94,50.9,50.9,70167.0,43.5052,43.5137,43.4795,43.4795,70167.0
2016-12-12 10:20:00,50.9,50.93,50.9,50.91,42664.0,43.4795,43.5052,43.4795,43.4881,42664.0
2016-12-12 10:30:00,50.91,50.93,50.89,50.93,110687.0,43.4881,43.5052,43.471,43.5052,110687.0
2016-12-12 10:40:00,50.93,50.93,50.88,50.88,42032.0,43.5052,43.5052,43.4625,43.4625,42032.0
2016-12-12 10:50:00,50.88,50.9,50.87,50.88,98518.0,43.4625,43.4795,43.4539,43.4625,98518.0
2016-12-12 11:00:00,50.88,50.89,50.86,50.87,25004.0,43.4625,43.471,43.4454,43.4539,25004.0
2016-12-12 11:10:00,50.87,50.88,50.85,50.85,35372.0,43.4539,43.4625,43.4368,43.4368,35372.0
2016-12-12 11:20:00,50.86,50.86,50.81,50.85,144170.0,43.4454,43.4454,43.4027,43.4368,144170.0
2016-12-12 11:30:00,50.85,50.86,50.83,50.85,157510.0,43.4368,43.4454,43.4197,43.4368,157510.0
2016-12-12 11:40:00,50.85,50.86,50.83,50.86,122008.0,43.4368,43.4454,43.4197,43.4454,122008.0
2016-12-12 11:50:00,50.86,50.86,50.84,50.85,77966.0,43.4454,43.4454,43.4283,43.4368,77966.0
2016-12-12 12:00:00,50.85,50.85,50.78,50.79,124937.0,43.4368,43.4368,43.377,43.3856,124937.0
2016-12-12 12:10:00,50.79,50.83,50.76,50.82,181649.0,43.3856,43.4197,43.3599,43.4112,181649.0
2016-12-12 12:20:00,50.82,50.83,50.8,50.82,264173.0,43.4112,43.4197,43.3941,43.4112,264173.0
2016-12-12 12:30:00,50.81,50.84,50.81,50.83,85323.0,43.4027,43.4283,43.4027,43.4197,85323.0
2016-12-12 12:40:00,50.83,50.84,50.82,50.82,86944.0,43.4197,43.4283,43.4112,43.4112,86944.0
2016-12-12 12:50:00,50.83,50.85,50.8,50.8,255558.0,43.4197,43.4368,43.3941,43.3941,255558.0
2016-12-12 13:00:00,50.8,50.8,50.74,50.76,253320.0,43.3941,43.3941,43.3429,43.3599,253320.0
2016-12-12 13:10:00,50.76,50.79,50.75,50.79,150645.0,43.3599,43.3856,43.3514,43.3856,150645.0
2016-12-12 13:20:00,50.79,50.8,50.74,50.75,268631.0,43.3856,43.3941,43.3429,43.3514,268631.0
2016-12-12 13:30:00,50.75,50.75,50.73,50.73,68338.0,43.3514,43.3514,43.3343,43.3343,68338.0
2016-12-12 13:40:00,50.74,50.75,50.73,50.75,74282.0,43.3429,43.3514,43.3343,43.3514,74282.0
2016-12-12 13:50:00,50.75,50.75,50.72,50.73,110138.0,43.3514,43.3514,43.3258,43.3343,110138.0
2016-12-12 14:00:00,50.73,50.74,50.72,50.74,73784.0,43.3343,43.3429,43.3258,43.3429,73784.0
2016-12-12 14:10:00,50.74,50.77,50.73,50.77,32979.0,43.3429,43.3685,43.3343,43.3685,32979.0
2016-12-12 14:20:00,50.77,50.77,50.75,50.76,51845.0,43.3685,43.3685,43.3514,43.3599,51845.0
2016-12-12 14:30:00,50.75,50.76,50.75,50.75,41455.0,43.3514,43.3599,43.3514,43.3514,41455.0
2016-12-12 14:40:00,50.75,50.77,50.74,50.76,122310.0,43.3514,43.3685,43.3429,43.3599,122310.0
2016-12-12 14:50:00,50.76,50.77,50.75,50.76,90536.0,43.3599,43.3685,43.3514,43.3599,90536.0
2016-12-12 15:00:00,50.76,50.78,50.75,50.76,99569.0,43.3599,43.377,43.3514,43.3599,99569.0
2016-12-12 15:10:00,50.75,50.79,50.75,50.79,108477.0,43.3514,43.3856,43.3514,43.3856,108477.0
2016-12-12 15:20:00,50.79,50.8,50.73,50.73,76469.0,43.3856,43.3941,43.3343,43.3343,76469.0
2016-12-12 15:30:00,50.73,50.75,50.7,50.74,127783.0,43.3343,43.3514,43.3087,43.3429,127783.0
2016-12-12 15:40:00,50.75,50.76,50.74,50.75,140240.0,43.3514,43.3599,43.3429,43.3514,140240.0
2016-12-12 15:50:00,50.75,50.77,50.73,50.75,350838.0,43.3514,43.3685,43.3343,43.3514,350838.0
2016-12-13 09:30:00,51.2,51.3,51.19,51.29,161593.0,43.7358,43.8212,43.7273,43.8127,161593.0
2016-12-13 09:40:00,51.29,51.32,51.26,51.27,79181.0,43.8127,43.8383,43.7871,43.7956,79181.0
2016-12-13 09:50:00,51.27,51.28,51.25,51.27,101697.0,43.7956,43.8041,43.7785,43.7956,101697.0
2016-12-13 10:00:00,51.26,51.27,51.2,51.21,283531.0,43.7871,43.7956,43.7358,43.7443,283531.0
2016-12-13 10:10:00,51.22,51.24,51.18,51.22,87690.0,43.7529,43.77,43.7187,43.7529,87690.0
2016-12-13 10:20:00,51.21,51.22,51.19,51.21,46342.0,43.7443,43.7529,43.7273,43.7443,46342.0
2016-12-13 10:30:00,51.22,51.22,51.17,51.18,148649.0,43.7529,43.7529,43.7102,43.7187,148649.0
2016-12-13 10:40:00,51.19,51.2,51.16,51.17,191781.0,43.7273,43.7358,43.7016,43.7102,191781.0
2016-12-13 10:50:00,51.18,51.21,51.17,51.2,250322.0,43.7187,43.7443,43.7102,43.7358,250322.0
2016-12-13 11:00:00,51.2,51.23,51.19,51.22,541426.0,43.7358,43.7614,43.7273,43.7529,541426.0
2016-12-13 11:10:00,51.22,51.26,51.21,51.26,121637.0,43.7529,43.7871,43.7443,43.7871,121637.0
2016-12-13 11:20:00,51.26,51.28,51.24,51.27,350517.0,43.7871,43.8041,43.77,43.7956,350517.0
2016-12-13 11:30:00,51.27,51.28,51.24,51.25,89743.0,43.7956,43.8041,43.77,43.7785,89743.0
2016-12-13 11:40:00,51.25,51.27,51.23,51.24,66347.0,43.7785,43.7956,43.7614,43.77,66347.0
2016-12-13 11:50:00,51.24,51.26,51.23,51.24,117378.0,43.77,43.7871,43.7614,43.77,117378.0
2016-12-13 12:00:00,51.24,51.26,51.24,51.24,88650.0,43.77,43.7871,43.77,43.77,88650.0
2016-12-13 12:10:00,51.24,51.27,51.24,51.26,200675.0,43.77,43.7956,43.77,43.7871,200675.0
2016-12-13 12:20:00,51.25,51.26,51.24,51.25,41241.0,43.7785,43.7871,43.77,43.7785,41241.0
2016-12-13 12:30:00,51.25,51.27,51.24,51.27,50309.0,43.7785,43.7956,43.77,43.7956,50309.0
2016-12-13 12:40:00,51.27,51.29,51.27,51.28,70434.0,43.7956,43.8127,43.7956,43.8041,70434.0
2016-12-13 12:50:00,51.28,51.29,51.27,51.28,81824.0,43.8041,43.8127,43.7956,43.8041,81824.0
2016-12-13 13:00:00,51.28,51.3,51.25,51.29,65311.0,43.8041,43.8212,43.7785,43.8127,65311.0
2016-12-13 13:10:00,51.3,51.33,51.29,51.32,69220.0,43.8212,43.8469,43.8127,43.8383,69220.0
2016-12-13 13:20:00,51.33,51.33,51.31,51.33,76866.0,43.8469,43.8469,43.8298,43.8469,76866.0
2016-12-13 13:30:00,51.33,51.33,51.31,51.32,31328.0,43.8469,43.8469,43.8298,43.8383,31328.0
2016-12-13 13:40:00,51.32,51.32,51.27,51.28,56314.0,43.8383,43.8383,43.7956,43.8041,56314.0
2016-12-13 13:50:00,51.28,51.3,51.27,51.29,38606.0,43.8041,43.8212,43.7956,43.8127,38606.0
2016-12-13 14:00:00,51.3,51.3,51.29,51.29,52222.0,43.8212,43.8212,43.8127,43.8127,52222.0
2016-12-13 14:10:00,51.3,51.3,51.29,51.3,68443.0,43.8212,43.8212,43.8127,43.8212,68443.0
2016-12-13 14:20:00,51.3,51.3,51.26,51.28,61309.0,43.8212,43.8212,43.7871,43.8041,61309.0
2016-12-13 14:30:00,51.27,51.29,51.27,51.29,50571.0,43.7956,43.8127,43.7956,43.8127,50571.0
2016-12-13 14:40:00,51.28,51.31,51.28,51.31,54947.0,43.8041,43.8298,43.8041,43.8298,54947.0
2016-12-13 14:50:00,51.31,51.31,51.29,51.3,225543.0,43.8298,43.8298,43.8127,43.8212,225543.0
2016-12-13 15:00:00,51.3,51.32,51.3,51.32,320310.0,43.8212,43.8383,43.8212,43.8383,320310.0
2016-12-13 15:10:00,51.31,51.37,51.31,51.36,333020.0,43.8298,43.881,43.8298,43.8725,333020.0
2016-12-13 15:20:00,51.35,51.39,51.35,51.37,306409.0,43.8639,43.8981,43.8639,43.881,306409.0
2016-12-13 15:30:00,51.37,51.38,51.36,51.38,101307.0,43.881,43.8896,43.8725,43.8896,101307.0
2016-12-13 15:40:00,51.38,51.39,51.37,51.37,292517.0,43.8896,43.8981,43.881,43.881,292517.0
2016-12-13 15:50:00,51.38,51.38,51.34,51.35,764213.0,43.8896,43.8896,43.8554,43.8639,764213.0
2016-12-14 09:30:00,51.04,51.09,51.04,51.07,105352.0,43.5991,43.6418,43.5991,43.6248,105352.0
2016-12-14 09:40:00,51.07,51.07,51.04,51.05,158953.0,43.6248,43.6248,43.5991,43.6077,158953.0
2016-12-14 09:50:00,51.05,51.05,51.01,51.02,105795.0,43.6077,43.6077,43.5735,43.582,105795.0
2016-12-14 10:00:00,51.01,51.01,50.99,50.99,133526.0,43.5735,43.5735,43.5564,43.5564,133526.0
2016-12-14 10:10:00,50.99,51.02,50.98,50.99,40317.0,43.5564,43.582,43.5479,43.5564,40317.0
2016-12-14 10:20:00,50.99,51.05,50.98,51.04,36760.0,43.5564,43.6077,43.5479,43.5991,36760.0
2016-12-14 10:30:00,51.04,51.08,51.03,51.03,104026.0,43.5991,43.6333,43.5906,43.5906,104026.0
2016-12-14 10:40:00,51.04,51.04,51.0,51.03,16928.0,43.5991,43.5991,43.565,43.5906,16928.0
2016-12-14 10:50:00,51.03,51.03,50.99,50.99,75330.0,43.5906,43.5906,43.5564,43.5564,75330.0
2016-12-14 11:00:00,51.0,51.01,50.97,51.01,79417.0,43.565,43.5735,43.5393,43.5735,79417.0
2016-12-14 11:10:00,51.0,51.01,50.99,51.0,174682.0,43.565,43.5735,43.5564,43.565,174682.0
2016-12-14 11:20:00,51.0,51.03,50.99,51.02,846336.0,43.565,43.5906,43.5564,43.582,846336.0
2016-12-14 11:30:00,51.02,51.02,50.98,51.0,183862.0,43.582,43.582,43.5479,43.565,183862.0
2016-12-14 11:40:00,51.0,51.0,50.98,51.0,43385.0,43.565,43.565,43.5479,43.565,43385.0
2016-12-14 11:50:00,51.0,51.01,50.99,51.01,16021.0,43.565,43.5735,43.5564,43.5735,16021.0
2016-12-14 12:00:00,51.01,51.03,51.0,51.01,1639336.0,43.5735,43.5906,43.565,43.5735,1639336.0
2016-12-14 12:10:00,51.01,51.03,51.0,51.03,254467.0,43.5735,43.5906,43.565,43.5906,254467.0
2016-12-14 12:20:00,51.02,51.04,51.0,51.01,1013062.0,43.582,43.5991,43.565,43.5735,1013062.0
2016-12-14 12:30:00,51.0,51.02,50.98,50.99,549638.0,43.565,43.582,43.5479,43.5564,549638.0
2016-12-14 12:40:00,50.99,51.0,50.98,51.0,269726.0,43.5564,43.565,43.5479,43.565,269726.0
2016-12-14 12:50:00,51.0,51.0,50.98,50.98,66029.0,43.565,43.565,43.5479,43.5479,66029.0
2016-12-14 13:00:00,50.98,51.0,50.98,50.98,181917.0,43.5479,43.565,43.5479,43.5479,181917.0
2016-12-14 13:10:00,50.98,50.99,50.97,50.98,85841.0,43.5479,43.5564,43.5393,43.5479,85841.0
2016-12-14 13:20:00,50.99,51.08,50.98,51.08,365880.0,43.5564,43.6333,43.5479,43.6333,365880.0
2016-12-14 13:30:00,51.08,51.08,51.05,51.05,595082.0,43.6333,43.6333,43.6077,43.6077,595082.0
2016-12-14 13:40:00,51.05,51.06,51.05,51.06,217056.0,43.6077,43.6162,43.6077,43.6162,217056.0
2016-12-14 13:50:00,51.05,51.07,51.03,51.05,426495.0,43.6077,43.6248,43.5906,43.6077,426495.0
2016-12-14 14:00:00,51.04,51.08,50.88,50.97,472733.0,43.5991,43.6333,43.4625,43.5393,472733.0
2016-12-14 14:10:00,50.97,50.98,50.82,50.91,480655.0,43.5393,43.5479,43.4112,43.4881,480655.0
2016-12-14 14:20:00,50.92,50.93,50.81,50.82,548834.0,43.4966,43.5052,43.4027,43.4112,548834.0
2016-12-14 14:30:00,50.82,50.97,50.81,50.97,410192.0,43.4112,43.5393,43.4027,43.5393,410192.0
2016-12-14 14:40:00,50.97,51.05,50.95,50.97,420752.0,43.5393,43.6077,43.5222,43.5393,420752.0
2016-12-14 14:50:00,50.97,50.97,50.83,50.84,208657.0,43.5393,43.5393,43.4197,43.4283,208657.0
2016-12-14 15:00:00,50.84,50.88,50.71,50.71,156083.0,43.4283,43.4625,43.3172,43.3172,156083.0
2016-12-14 15:10:00,50.72,50.76,50.64,50.65,401869.0,43.3258,43.3599,43.2574,43.266,401869.0
2016-12-14 15:20:00,50.65,50.68,50.57,50.58,356972.0,43.266,43.2916,43.1976,43.2062,356972.0
2016-12-14 15:30:00,50.59,50.77,50.57,50.72,365974.0,43.2147,43.3685,43.1976,43.3258,365974.0
2016-12-14 15:40:00,50.72,50.76,50.56,50.58,309167.0,43.3258,43.3599,43.1891,43.2062,309167.0
2016-12-14 15:50:00,50.57,50.59,50.47,50.56,1344650.0,43.1976,43.2147,43.1122,43.1891,1344650.0
2016-12-15 09:30:00,50.45,50.46,50.37,50.37,232755.0,43.0951,43.1037,43.0268,43.0268,232755.0
2016-12-15 09:40:00,50.36,50.42,50.36,50.41,575043.0,43.0183,43.0695,43.0183,43.061,575043.0
2016-12-15 09:50:00,50.42,50.45,50.41,50.45,267982.0,43.0695,43.0951,43.061,43.0951,267982.0
2016-12-15 10:00:00,50.45,50.46,50.4,50.42,179600.0,43.0951,43.1037,43.0524,43.0695,179600.0
2016-12-15 10:10:00,50.43,50.44,50.4,50.4,189607.0,43.0781,43.0866,43.0524,43.0524,189607.0
2016-12-15 10:20:00,50.4,50.47,50.4,50.46,164832.0,43.0524,43.1122,43.0524,43.1037,164832.0
2016-12-15 10:30:00,50.46,50.52,50.46,50.51,1438848.0,43.1037,43.1549,43.1037,43.1464,1438848.0
2016-12-15 10:40:00,50.52,50.52,50.44,50.45,127969.0,43.1549,43.1549,43.0866,43.0951,127969.0
2016-12-15 10:50:00,50.45,50.47,50.42,50.43,106071.0,43.0951,43.1122,43.0695,43.0781,106071.0
2016-12-15 11:00:00,50.43,50.47,50.41,50.45,128717.0,43.0781,43.1122,43.061,43.0951,128717.0
2016-12-15 11:10:00,50.46,50.49,50.45,50.46,83868.0,43.1037,43.1293,43.0951,43.1037,83868.0
2016-12-15 11:20:00,50.46,50.48,50.42,50.45,390985.0,43.1037,43.1208,43.0695,43.0951,390985.0
2016-12-15 11:30:00,50.45,50.5,50.44,50.49,439936.0,43.0951,43.1379,43.0866,43.1293,439936.0
2016-12-15 11:40:00,50.49,50.5,50.44,50.47,142028.0,43.1293,43.1379,43.0866,43.1122,142028.0
2016-12-15 11:50:00,50.46,50.47,50.42,50.46,164577.0,43.1037,43.1122,43.0695,43.1037,164577.0
2016-12-15 12:00:00,50.47,50.5,50.45,50.5,84718.0,43.1122,43.1379,43.0951,43.1379,84718.0
2016-12-15 12:10:00,50.5,50.57,50.48,50.56,169327.0,43.1379,43.1976,43.1208,43.1891,169327.0
2016-12-15 12:20:00,50.56,50.57,50.53,50.54,158206.0,43.1891,43.1976,43.1635,43.172,158206.0
2016-12-15 12:30:00,50.54,50.54,50.49,50.5,75060.0,43.172,43.172,43.1293,43.1379,75060.0
2016-12-15 12:40:00,50.5,50.55,50.49,50.54,116546.0,43.1379,43.1806,43.1293,43.172,116546.0
2016-12-15 12:50:00,50.54,50.55,50.51,50.54,130575.0,43.172,43.1806,43.1464,43.172,130575.0
2016-12-15 13:00:00,50.54,50.55,50.52,50.53,111889.0,43.172,43.1806,43.1549,43.1635,111889.0
2016-12-15 13:10:00,50.54,50.57,50.53,50.57,40425.0,43.172,43.1976,43.1635,43.1976,40425.0
2016-12-15 13:20:00,50.57,50.58,50.52,50.53,90330.0,43.1976,43.2062,43.1549,43.1635,90330.0
2016-12-15 13:30:00,50.53,50.54,50.5,50.51,77619.0,43.1635,43.172,43.1379,43.1464,77619.0
2016-12-15 13:40:00,50.52,50.52,50.49,50.49,90574.0,43.1549,43.1549,43.1293,43.1293,90574.0
2016-12-15 13:50:00,50.5,50.52,50.46,50.48,89280.0,43.1379,43.1549,43.1037,43.1208,89280.0
2016-12-15 14:00:00,50.48,50.52,50.47,50.5,99637.0,43.1208,43.1549,43.1122,43.1379,99637.0
2016-12-15 14:10:00,50.5,50.52,50.49,50.52,210662.0,43.1379,43.1549,43.1293,43.1549,210662.0
2016-12-15 14:20:00,50.52,50.53,50.5,50.53,129992.0,43.1549,43.1635,43.1379,43.1635,129992.0
2016-12-15 14:30:00,50.53,50.56,50.52,50.54,120647.0,43.1635,43.1891,43.1549,43.172,120647.0
2016-12-15 14:40:00,50.54,50.55,50.52,50.52,91040.0,43.172,43.1806,43.1549,43.1549,91040.0
2016-12-15 14:50:00,50.53,50.55,50.51,50.52,133945.0,43.1635,43.1806,43.1464,43.1549,133945.0
2016-12-15 15:00:00,50.52,50.54,50.51,50.52,75474.0,43.1549,43.172,43.1464,43.1549,75474.0
2016-12-15 15:10:00,50.52,50.52,50.5,50.51,117987.0,43.1549,43.1549,43.1379,43.1464,117987.0
2016-12-15 15:20:00,50.51,50.52,50.48,50.5,160272.0,43.1464,43.1549,43.1208,43.1379,160272.0
2016-12-15 15:30:00,50.49,50.55,50.49,50.54,406098.0,43.1293,43.1806,43.1293,43.172,406098.0
2016-12-15 15:40:00,50.54,50.56,50.53,50.53,231883.0,43.172,43.1891,43.1635,43.1635,231883.0
2016-12-15 15:50:00,50.53,50.55,50.51,50.55,693239.0,43.1635,43.1806,43.1464,43.1806,693239.0
2016-12-16 09:30:00,50.17,50.2,50.12,50.16,663011.0,42.856,42.8816,42.8133,42.8474,663011.0
2016-12-16 09:40:00,50.16,50.18,50.13,50.16,198071.0,42.8474,42.8645,42.8218,42.8474,198071.0
2016-12-16 09:50:00,50.16,50.21,50.15,50.21,189543.0,42.8474,42.8901,42.8389,42.8901,189543.0
2016-12-16 10:00:00,50.21,50.21,50.17,50.19,85772.0,42.8901,42.8901,42.856,42.873,85772.0
2016-12-16 10:10:00,50.19,50.21,50.18,50.21,53999.0,42.873,42.8901,42.8645,42.8901,53999.0
2016-12-16 10:20:00,50.21,50.22,50.19,50.2,334844.0,42.8901,42.8987,42.873,42.8816,334844.0
2016-12-16 10:30:00,50.21,50.21,50.17,50.2,258986.0,42.8901,42.8901,42.856,42.8816,258986.0
2016-12-16 10:40:00,50.2,50.22,50.19,50.2,459039.0,42.8816,42.8987,42.873,42.8816,459039.0
2016-12-16 10:50:00,50.2,50.2,50.18,50.19,209922.0,42.8816,42.8816,42.8645,42.873,209922.0
2016-12-16 11:00:00,50.19,50.19,50.12,50.16,266451.0,42.873,42.873,42.8133,42.8474,266451.0
2016-12-16 11:10:00,50.16,50.17,50.13,50.16,339098.0,42.8474,42.856,42.8218,42.8474,339098.0
2016-12-16 11:20:00,50.16,50.19,50.15,50.16,426223.0,42.8474,42.873,42.8389,42.8474,426223.0
2016-12-16 11:30:00,50.16,50.22,50.14,50.22,145562.0,42.8474,42.8987,42.8303,42.8987,145562.0
2016-12-16 11:40:00,50.22,50.26,50.21,50.24,295814.0,42.8987,42.9328,42.8901,42.9158,295814.0
2016-12-16 11:50:00,50.23,50.25,50.21,50.22,61168.0,42.9072,42.9243,42.8901,42.8987,61168.0
2016-12-16 12:00:00,50.21,50.23,50.2,50.22,128869.0,42.8901,42.9072,42.8816,42.8987,128869.0
2016-12-16 12:10:00,50.21,50.22,50.13,50.14,69369.0,42.8901,42.8987,42.8218,42.8303,69369.0
2016-12-16 12:20:00,50.14,50.16,50.13,50.16,36464.0,42.8303,42.8474,42.8218,42.8474,36464.0
2016-12-16 12:30:00,50.16,50.21,50.15,50.21,66250.0,42.8474,42.8901,42.8389,42.8901,66250.0
2016-12-16 12:40:00,50.21,50.21,50.16,50.17,141033.0,42.8901,42.8901,42.8474,42.856,141033.0
2016-12-16 12:50:00,50.17,50.17,50.14,50.16,161774.0,42.856,42.856,42.8303,42.8474,161774.0
2016-12-16 13:00:00,50.15,50.16,50.1,50.11,81754.0,42.8389,42.8474,42.7962,42.8047,81754.0
2016-12-16 13:10:00,50.12,50.12,50.08,50.1,153704.0,42.8133,42.8133,42.7791,42.7962,153704.0
2016-12-16 13:20:00,50.09,50.12,50.09,50.11,98049.0,42.7876,42.8133,42.7876,42.8047,98049.0
2016-12-16 13:30:00,50.11,50.12,50.1,50.12,97596.0,42.8047,42.8133,42.7962,42.8133,97596.0
2016-12-16 13:40:00,50.12,50.13,50.1,50.11,178564.0,42.8133,42.8218,42.7962,42.8047,178564.0
2016-12-16 13:50:00,50.11,50.12,50.09,50.09,101748.0,42.8047,42.8133,42.7876,42.7876,101748.0
2016-12-16 14:00:00,50.09,50.11,50.07,50.11,405263.0,42.7876,42.8047,42.7705,42.8047,405263.0
2016-12-16 14:10:00,50.1,50.11,50.08,50.09,15944.0,42.7962,42.8047,42.7791,42.7876,15944.0
2016-12-16 14:20:00,50.09,50.1,50.07,50.1,36521.0,42.7876,42.7962,42.7705,42.7962,36521.0
2016-12-16 14:30:00,50.1,50.1,50.07,50.08,90928.0,42.7962,42.7962,42.7705,42.7791,90928.0
2016-12-16 14:40:00,50.08,50.09,50.07,50.09,69263.0,42.7791,42.7876,42.7705,42.7876,69263.0
2016-12-16 14:50:00,50.08,50.11,50.07,50.08,51127.0,42.7791,42.8047,42.7705,42.7791,51127.0
2016-12-16 15:00:00,50.08,50.1,50.05,50.06,38303.0,42.7791,42.7962,42.7535,42.762,38303.0
2016-12-16 15:10:00,50.05,50.06,50.03,50.04,52801.0,42.7535,42.762,42.7364,42.7449,52801.0
2016-12-16 15:20:00,50.04,50.05,50.03,50.04,110939.0,42.7449,42.7535,42.7364,42.7449,110939.0
2016-12-16 15:30:00,50.04,50.06,50.01,50.02,437589.0,42.7449,42.762,42.7193,42.7278,437589.0
2016-12-16 15:40:00,50.02,50.05,50.01,50.05,201602.0,42.7278,42.7535,42.7193,42.7535,201602.0
2016-12-16 15:50:00,50.05,50.11,50.04,50.11,460724.0,42.7535,42.8047,42.7449,42.8047,460724.0
2016-12-19 09:30:00,50.44,50.49,50.44,50.48,157097.0,43.0866,43.1293,43.0866,43.1208,157097.0
2016-12-19 09:40:00,50.48,50.53,50.47,50.53,330036.0,43.1208,43.1635,43.1122,43.1635,330036.0
2016-12-19 09:50:00,50.52,50.53,50.5,50.51,48983.0,43.1549,43.1635,43.1379,43.1464,48983.0
2016-12-19 10:00:00,50.5,50.57,50.5,50.55,59617.0,43.1379,43.1976,43.1379,43.1806,59617.0
2016-12-19 10:10:00,50.56,50.57,50.54,50.55,38135.0,43.1891,43.1976,43.172,43.1806,38135.0
2016-12-19 10:20:00,50.56,50.57,50.55,50.56,43040.0,43.1891,43.1976,43.1806,43.1891,43040.0
2016-12-19 10:30:00,50.56,50.59,50.55,50.57,77758.0,43.1891,43.2147,43.1806,43.1976,77758.0
2016-12-19 10:40:00,50.57,50.6,50.56,50.6,69613.0,43.1976,43.2233,43.1891,43.2233,69613.0
2016-12-19 10:50:00,50.6,50.61,50.59,50.61,34493.0,43.2233,43.2318,43.2147,43.2318,34493.0
2016-12-19 11:00:00,50.61,50.64,50.6,50.63,38640.0,43.2318,43.2574,43.2233,43.2489,38640.0
2016-12-19 11:10:00,50.63,50.65,50.59,50.65,49758.0,43.2489,43.266,43.2147,43.266,49758.0
2016-12-19 11:20:00,50.64,50.66,50.64,50.64,63135.0,43.2574,43.2745,43.2574,43.2574,63135.0
2016-12-19 11:30:00,50.64,50.64,50.58,50.59,257105.0,43.2574,43.2574,43.2062,43.2147,257105.0
2016-12-19 11:40:00,50.58,50.59,50.56,50.57,43425.0,43.2062,43.2147,43.1891,43.1976,43425.0
2016-12-19 11:50:00,50.57,50.58,50.55,50.56,33903.0,43.1976,43.2062,43.1806,43.1891,33903.0
2016-12-19 12:00:00,50.55,50.56,50.54,50.55,32481.0,43.1806,43.1891,43.172,43.1806,32481.0
2016-12-19 12:10:00,50.55,50.55,50.53,50.54,32769.0,43.1806,43.1806,43.1635,43.172,32769.0
2016-12-19 12:20:00,50.55,50.55,50.54,50.54,25023.0,43.1806,43.1806,43.172,43.172,25023.0
2016-12-19 12:30:00,50.54,50.56,50.53,50.54,66921.0,43.172,43.1891,43.1635,43.172,66921.0
2016-12-19 12:40:00,50.55,50.55,50.53,50.54,49495.0,43.1806,43.1806,43.1635,43.172,49495.0
2016-12-19 12:50:00,50.53,50.55,50.52,50.55,98269.0,43.1635,43.1806,43.1549,43.1806,98269.0
2016-12-19 13:00:00,50.55,50.55,50.53,50.55,505828.0,43.1806,43.1806,43.1635,43.1806,505828.0
2016-12-19 13:10:00,50.54,50.55,50.52,50.53,248023.0,43.172,43.1806,43.1549,43.1635,248023.0
2016-12-19 13:20:00,50.53,50.55,50.52,50.55,63169.0,43.1635,43.1806,43.1549,43.1806,63169.0
2016-12-19 13:30:00,50.55,50.56,50.46,50.47,419774.0,43.1806,43.1891,43.1037,43.1122,419774.0
2016-12-19 13:40:00,50.47,50.48,50.44,50.48,55804.0,43.1122,43.1208,43.0866,43.1208,55804.0
2016-12-19 13:50:00,50.48,50.51,50.48,50.5,42680.0,43.1208,43.1464,43.1208,43.1379,42680.0
2016-12-19 14:00:00,50.5,50.5,50.47,50.48,46608.0,43.1379,43.1379,43.1122,43.1208,46608.0
2016-12-19 14:10:00,50.49,50.51,50.47,50.48,69755.0,43.1293,43.1464,43.1122,43.1208,69755.0
2016-12-19 14:20:00,50.48,50.5,50.48,50.49,42823.0,43.1208,43.1379,43.1208,43.1293,42823.0
2016-12-19 14:30:00,50.49,50.5,50.46,50.46,51501.0,43.1293,43.1379,43.1037,43.1037,51501.0
2016-12-19 14:40:00,50.46,50.48,50.46,50.47,66892.0,43.1037,43.1208,43.1037,43.1122,66892.0
2016-12-19 14:50:00,50.46,50.49,50.46,50.49,76942.0,43.1037,43.1293,43.1037,43.1293,76942.0
2016-12-19 15:00:00,50.49,50.53,50.48,50.52,83807.0,43.1293,43.1635,43.1208,43.1549,83807.0
2016-12-19 15:10:00,50.52,50.54,50.52,50.54,65384.0,43.1549,43.172,43.1549,43.172,65384.0
2016-12-19 15:20:00,50.53,50.54,50.52,50.53,101293.0,43.1635,43.172,43.1549,43.1635,101293.0
2016-12-19 15:30:00,50.53,50.53,50.51,50.52,130961.0,43.1635,43.1635,43.1464,43.1549,130961.0
2016-12-19 15:40:00,50.53,50.54,50.51,50.52,302592.0,43.1635,43.172,43.1464,43.1549,302592.0
2016-12-19 15:50:00,50.52,50.55,50.5,50.55,539541.0,43.1549,43.1806,43.1379,43.1806,539541.0
2016-12-20 09:30:00,50.54,50.56,50.52,50.54,191866.0,43.172,43.1891,43.1549,43.172,191866.0
2016-12-20 09:40:00,50.55,50.56,50.52,50.55,220935.0,43.1806,43.1891,43.1549,43.1806,220935.0
2016-12-20 09:50:00,50.55,50.58,50.54,50.56,157394.0,43.1806,43.2062,43.172,43.1891,157394.0
2016-12-20 10:00:00,50.56,50.57,50.52,50.57,107444.0,43.1891,43.1976,43.1549,43.1976,107444.0
2016-12-20 10:10:00,50.57,50.58,50.56,50.57,120701.0,43.1976,43.2062,43.1891,43.1976,120701.0
2016-12-20 10:20:00,50.57,50.58,50.53,50.54,89470.0,43.1976,43.2062,43.1635,43.172,89470.0
2016-12-20 10:30:00,50.54,50.57,50.53,50.57,188032.0,43.172,43.1976,43.1635,43.1976,188032.0
2016-12-20 10:40:00,50.56,50.58,50.56,50.58,38060.0,43.1891,43.2062,43.1891,43.2062,38060.0
2016-12-20 10:50:00,50.58,50.61,50.57,50.6,78282.0,43.2062,43.2318,43.1976,43.2233,78282.0
2016-12-20 11:00:00,50.59,50.61,50.58,50.6,93429.0,43.2147,43.2318,43.2062,43.2233,93429.0
2016-12-20 11:10:00,50.61,50.61,50.59,50.59,42329.0,43.2318,43.2318,43.2147,43.2147,42329.0
2016-12-20 11:20:00,50.6,50.6,50.58,50.59,376873.0,43.2233,43.2233,43.2062,43.2147,376873.0
2016-12-20 11:30:00,50.59,50.6,50.57,50.58,62576.0,43.2147,43.2233,43.1976,43.2062,62576.0
2016-12-20 11:40:00,50.58,50.59,50.57,50.58,26964.0,43.2062,43.2147,43.1976,43.2062,26964.0
2016-12-20 11:50:00,50.59,50.6,50.57,50.6,157351.0,43.2147,43.2233,43.1976,43.2233,157351.0
2016-12-20 12:00:00,50.59,50.61,50.58,50.61,44636.0,43.2147,43.2318,43.2062,43.2318,44636.0
2016-12-20 12:10:00,50.61,50.62,50.6,50.6,66533.0,43.2318,43.2404,43.2233,43.2233,66533.0
2016-12-20 12:20:00,50.61,50.62,50.6,50.61,75959.0,43.2318,43.2404,43.2233,43.2318,75959.0
2016-12-20 12:30:00,50.61,50.62,50.6,50.6,41752.0,43.2318,43.2404,43.2233,43.2233,41752.0
2016-12-20 12:40:00,50.6,50.61,50.58,50.59,68071.0,43.2233,43.2318,43.2062,43.2147,68071.0
2016-12-20 12:50:00,50.59,50.61,50.58,50.61,67374.0,43.2147,43.2318,43.2062,43.2318,67374.0
2016-12-20 13:00:00,50.61,50.63,50.6,50.63,24879.0,43.2318,43.2489,43.2233,43.2489,24879.0
2016-12-20 13:10:00,50.63,50.63,50.59,50.6,37942.0,43.2489,43.2489,43.2147,43.2233,37942.0
2016-12-20 13:20:00,50.6,50.62,50.59,50.61,45215.0,43.2233,43.2404,43.2147,43.2318,45215.0
2016-12-20 13:30:00,50.62,50.62,50.6,50.6,53518.0,43.2404,43.2404,43.2233,43.2233,53518.0
2016-12-20 13:40:00,50.6,50.61,50.6,50.61,51599.0,43.2233,43.2318,43.2233,43.2318,51599.0
2016-12-20 13:50:00,50.62,50.62,50.59,50.59,16366.0,43.2404,43.2404,43.2147,43.2147,16366.0
2016-12-20 14:00:00,50.59,50.6,50.58,50.59,48751.0,43.2147,43.2233,43.2062,43.2147,48751.0
2016-12-20 14:10:00,50.59,50.6,50.58,50.6,62494.0,43.2147,43.2233,43.2062,43.2233,62494.0
2016-12-20 14:20:00,50.6,50.61,50.59,50.61,65654.0,43.2233,43.2318,43.2147,43.2318,65654.0
2016-12-20 14:30:00,50.61,50.61,50.56,50.56,83224.0,43.2318,43.2318,43.1891,43.1891,83224.0
2016-12-20 14:40:00,50.57,50.57,50.55,50.55,32931.0,43.1976,43.1976,43.1806,43.1806,32931.0
2016-12-20 14:50:00,50.55,50.57,50.54,50.57,77810.0,43.1806,43.1976,43.172,43.1976,77810.0
2016-12-20 15:00:00,50.56,50.57,50.55,50.56,39253.0,43.1891,43.1976,43.1806,43.1891,39253.0
2016-12-20 15:10:00,50.57,50.57,50.54,50.55,27265.0,43.1976,43.1976,43.172,43.1806,27265.0
2016-12-20 15:20:00,50.54,50.55,50.53,50.55,123111.0,43.172,43.1806,43.1635,43.1806,123111.0
2016-12-20 15:30:00,50.55,50.56,50.54,50.55,95125.0,43.1806,43.1891,43.172,43.1806,95125.0
2016-12-20 15:40:00,50.55,50.59,50.55,50.59,350321.0,43.1806,43.2147,43.1806,43.2147,350321.0
2016-12-20 15:50:00,50.59,50.6,50.56,50.6,828599.0,43.2147,43.2233,43.1891,43.2233,828599.0
2016-12-21 09:30:00,49.74,49.76,49.71,49.72,334444.0,42.987,43.0043,42.9611,42.9697,334444.0
2016-12-21 09:40:00,49.72,49.74,49.72,49.73,86320.0,42.9697,42.987,42.9697,42.9783,86320.0
2016-12-21 09:50:00,49.73,49.74,49.72,49.73,142151.0,42.9783,42.987,42.9697,42.9783,142151.0
2016-12-21 10:00:00,49.72,49.73,49.7,49.71,121520.0,42.9697,42.9783,42.9524,42.9611,121520.0
2016-12-21 10:10:00,49.71,49.71,49.69,49.7,78167.0,42.9611,42.9611,42.9438,42.9524,78167.0
2016-12-21 10:20:00,49.7,49.74,49.69,49.73,159201.0,42.9524,42.987,42.9438,42.9783,159201.0
2016-12-21 10:30:00,49.73,49.75,49.71,49.75,93544.0,42.9783,42.9956,42.9611,42.9956,93544.0
2016-12-21 10:40:00,49.74,49.75,49.73,49.73,56872.0,42.987,42.9956,42.9783,42.9783,56872.0
2016-12-21 10:50:00,49.73,49.74,49.68,49.69,78097.0,42.9783,42.987,42.9351,42.9438,78097.0
2016-12-21 11:00:00,49.68,49.69,49.65,49.67,113100.0,42.9351,42.9438,42.9092,42.9265,113100.0
2016-12-21 11:10:00,49.67,49.7,49.67,49.7,45431.0,42.9265,42.9524,42.9265,42.9524,45431.0
2016-12-21 11:20:00,49.69,49.73,49.69,49.72,203510.0,42.9438,42.9783,42.9438,42.9697,203510.0
2016-12-21 11:30:00,49.72,49.74,49.71,49.72,37550.0,42.9697,42.987,42.9611,42.9697,37550.0
2016-12-21 11:40:00,49.72,49.72,49.68,49.7,129539.0,42.9697,42.9697,42.9351,42.9524,129539.0
2016-12-21 11:50:00,49.7,49.7,49.68,49.7,62289.0,42.9524,42.9524,42.9351,42.9524,62289.0
2016-12-21 12:00:00,49.69,49.72,49.69,49.72,67622.0,42.9438,42.9697,42.9438,42.9697,67622.0
2016-12-21 12:10:00,49.72,49.72,49.71,49.71,29112.0,42.9697,42.9697,42.9611,42.9611,29112.0
2016-12-21 12:20:00,49.72,49.74,49.71,49.73,75453.0,42.9697,42.987,42.9611,42.9783,75453.0
2016-12-21 12:30:00,49.73,49.74,49.71,49.72,61956.0,42.9783,42.987,42.9611,42.9697,61956.0
2016-12-21 12:40:00,49.71,49.73,49.71,49.73,41082.0,42.9611,42.9783,42.9611,42.9783,41082.0
2016-12-21 12:50:00,49.73,49.75,49.72,49.73,58294.0,42.9783,42.9956,42.9697,42.9783,58294.0
2016-12-21 13:00:00,49.73,49.74,49.72,49.73,12782.0,42.9783,42.987,42.9697,42.9783,12782.0
2016-12-21 13:10:00,49.72,49.73,49.71,49.72,29554.0,42.9697,42.9783,42.9611,42.9697,29554.0
2016-12-21 13:20:00,49.72,49.74,49.71,49.74,71946.0,42.9697,42.987,42.9611,42.987,71946.0
2016-12-21 13:30:00,49.74,49.75,49.73,49.75,74979.0,42.987,42.9956,42.9783,42.9956,74979.0
2016-12-21 13:40:00,49.75,49.76,49.74,49.74,278997.0,42.9956,43.0043,42.987,42.987,278997.0
2016-12-21 13:50:00,49.75,49.75,49.7,49.71,43837.0,42.9956,42.9956,42.9524,42.9611,43837.0
2016-12-21 14:00:00,49.71,49.71,49.69,49.7,24713.0,42.9611,42.9611,42.9438,42.9524,24713.0
2016-12-21 14:10:00,49.7,49.7,49.69,49.7,25478.0,42.9524,42.9524,42.9438,42.9524,25478.0
2016-12-21 14:20:00,49.7,49.72,49.69,49.72,81301.0,42.9524,42.9697,42.9438,42.9697,81301.0
2016-12-21 14:30:00,49.72,49.74,49.71,49.73,265935.0,42.9697,42.987,42.9611,42.9783,265935.0
2016-12-21 14:40:00,49.73,49.74,49.73,49.74,72352.0,42.9783,42.987,42.9783,42.987,72352.0
2016-12-21 14:50:00,49.73,49.74,49.73,49.73,30185.0,42.9783,42.987,42.9783,42.9783,30185.0
2016-12-21 15:00:00,49.74,49.74,49.73,49.73,95209.0,42.987,42.987,42.9783,42.9783,95209.0
2016-12-21 15:10:00,49.73,49.75,49.73,49.74,46745.0,42.9783,42.9956,42.9783,42.987,46745.0
2016-12-21 15:20:00,49.75,49.77,49.73,49.73,212538.0,42.9956,43.0129,42.9783,42.9783,212538.0
2016-12-21 15:30:00,49.73,49.74,49.71,49.73,151590.0,42.9783,42.987,42.9611,42.9783,151590.0
2016-12-21 15:40:00,49.73,49.75,49.73,49.75,87716.0,42.9783,42.9956,42.9783,42.9956,87716.0
2016-12-21 15:50:00,49.75,49.75,49.72,49.74,507950.0,42.9956,42.9956,42.9697,42.987,507950.0
2016-12-22 09:30:00,49.54,49.59,49.53,49.54,143673.0,42.8141,42.8573,42.8055,42.8141,143673.0
2016-12-22 09:40:00,49.53,49.56,49.52,49.55,74245.0,42.8055,42.8314,42.7968,42.8228,74245.0
2016-12-22 09:50:00,49.55,49.56,49.53,49.53,56800.0,42.8228,42.8314,42.8055,42.8055,56800.0
2016-12-22 10:00:00,49.53,49.62,49.53,49.57,121921.0,42.8055,42.8833,42.8055,42.8401,121921.0
2016-12-22 10:10:00,49.58,49.61,49.57,49.6,103927.0,42.8487,42.8746,42.8401,42.866,103927.0
2016-12-22 10:20:00,49.6,49.62,49.6,49.61,48082.0,42.866,42.8833,42.866,42.8746,48082.0
2016-12-22 10:30:00,49.61,49.63,49.6,49.62,129653.0,42.8746,42.8919,42.866,42.8833,129653.0
2016-12-22 10:40:00,49.61,49.62,49.59,49.62,136529.0,42.8746,42.8833,42.8573,42.8833,136529.0
2016-12-22 10:50:00,49.61,49.61,49.58,49.59,92708.0,42.8746,42.8746,42.8487,42.8573,92708.0
2016-12-22 11:00:00,49.6,49.62,49.58,49.6,81127.0,42.866,42.8833,42.8487,42.866,81127.0
2016-12-22 11:10:00,49.6,49.62,49.6,49.6,61142.0,42.866,42.8833,42.866,42.866,61142.0
2016-12-22 11:20:00,49.6,49.61,49.56,49.57,109295.0,42.866,42.8746,42.8314,42.8401,109295.0
2016-12-22 11:30:00,49.57,49.61,49.57,49.61,298943.0,42.8401,42.8746,42.8401,42.8746,298943.0
2016-12-22 11:40:00,49.61,49.61,49.58,49.59,46955.0,42.8746,42.8746,42.8487,42.8573,46955.0
2016-12-22 11:50:00,49.59,49.6,49.58,49.59,67829.0,42.8573,42.866,42.8487,42.8573,67829.0
2016-12-22 12:00:00,49.59,49.6,49.58,49.58,26475.0,42.8573,42.866,42.8487,42.8487,26475.0
2016-12-22 12:10:00,49.59,49.59,49.57,49.57,22482.0,42.8573,42.8573,42.8401,42.8401,22482.0
2016-12-22 12:20:00,49.58,49.6,49.56,49.59,53934.0,42.8487,42.866,42.8314,42.8573,53934.0
2016-12-22 12:30:00,49.59,49.6,49.57,49.57,78232.0,42.8573,42.866,42.8401,42.8401,78232.0
2016-12-22 12:40:00,49.56,49.58,49.56,49.58,65792.0,42.8314,42.8487,42.8314,42.8487,65792.0
2016-12-22 12:50:00,49.57,49.59,49.57,49.58,242430.0,42.8401,42.8573,42.8401,42.8487,242430.0
2016-12-22 13:00:00,49.58,49.6,49.57,49.59,45034.0,42.8487,42.866,42.8401,42.8573,45034.0
2016-12-22 13:10:00,49.6,49.6,49.58,49.6,61006.0,42.866,42.866,42.8487,42.866,61006.0
2016-12-22 13:20:00,49.6,49.61,49.58,49.59,39186.0,42.866,42.8746,42.8487,42.8573,39186.0
2016-12-22 13:30:00,49.58,49.59,49.57,49.58,36011.0,42.8487,42.8573,42.8401,42.8487,36011.0
2016-12-22 13:40:00,49.59,49.63,49.58,49.61,67499.0,42.8573,42.8919,42.8487,42.8746,67499.0
2016-12-22 13:50:00,49.61,49.62,49.6,49.61,18749.0,42.8746,42.8833,42.866,42.8746,18749.0
2016-12-22 14:00:00,49.61,49.61,49.6,49.61,53688.0,42.8746,42.8746,42.866,42.8746,53688.0
2016-12-22 14:10:00,49.61,49.62,49.6,49.62,54353.0,42.8746,42.8833,42.866,42.8833,54353.0
2016-12-22 14:20:00,49.62,49.63,49.61,49.63,37791.0,42.8833,42.8919,42.8746,42.8919,37791.0
2016-12-22 14:30:00,49.63,49.63,49.62,49.63,14082.0,42.8919,42.8919,42.8833,42.8919,14082.0
2016-12-22 14:40:00,49.63,49.63,49.62,49.63,69701.0,42.8919,42.8919,42.8833,42.8919,69701.0
2016-12-22 14:50:00,49.63,49.65,49.63,49.65,44452.0,42.8919,42.9092,42.8919,42.9092,44452.0
2016-12-22 15:00:00,49.65,49.65,49.6,49.62,61847.0,42.9092,42.9092,42.866,42.8833,61847.0
2016-12-22 15:10:00,49.62,49.62,49.6,49.62,77733.0,42.8833,42.8833,42.866,42.8833,77733.0
2016-12-22 15:20:00,49.62,49.62,49.57,49.58,143527.0,42.8833,42.8833,42.8401,42.8487,143527.0
2016-12-22 15:30:00,49.59,49.61,49.58,49.61,136127.0,42.8573,42.8746,42.8487,42.8746,136127.0
2016-12-22 15:40:00,49.6,49.67,49.6,49.66,144661.0,42.866,42.9265,42.866,42.9178,144661.0
2016-12-22 15:50:00,49.66,49.67,49.61,49.66,814137.0,42.9178,42.9265,42.8746,42.9178,814137.0
2016-12-23 09:30:00,49.74,49.8,49.74,49.78,233279.0,42.987,43.0388,42.987,43.0215,233279.0
2016-12-23 09:40:00,49.77,49.77,49.75,49.76,87865.0,43.0129,43.0129,42.9956,43.0043,87865.0
2016-12-23 09:50:00,49.76,49.78,49.75,49.76,165956.0,43.0043,43.0215,42.9956,43.0043,165956.0
2016-12-23 10:00:00,49.76,49.77,49.75,49.75,77238.0,43.0043,43.0129,42.9956,42.9956,77238.0
2016-12-23 10:10:00,49.75,49.77,49.74,49.75,95372.0,42.9956,43.0129,42.987,42.9956,95372.0
2016-12-23 10:20:00,49.75,49.76,49.72,49.73,171949.0,42.9956,43.0043,42.9697,42.9783,171949.0
2016-12-23 10:30:00,49.73,49.74,49.72,49.72,166246.0,42.9783,42.987,42.9697,42.9697,166246.0
2016-12-23 10:40:00,49.72,49.73,49.71,49.72,77975.0,42.9697,42.9783,42.9611,42.9697,77975.0
2016-12-23 10:50:00,49.71,49.73,49.7,49.7,183487.0,42.9611,42.9783,42.9524,42.9524,183487.0
2016-12-23 11:00:00,49.7,49.72,49.68,49.7,351707.0,42.9524,42.9697,42.9351,42.9524,351707.0
2016-12-23 11:10:00,49.7,49.72,49.69,49.69,171941.0,42.9524,42.9697,42.9438,42.9438,171941.0
2016-12-23 11:20:00,49.69,49.73,49.68,49.72,98436.0,42.9438,42.9783,42.9351,42.9697,98436.0
2016-12-23 11:30:00,49.73,49.74,49.72,49.74,36288.0,42.9783,42.987,42.9697,42.987,36288.0
2016-12-23 11:40:00,49.74,49.75,49.73,49.74,165143.0,42.987,42.9956,42.9783,42.987,165143.0
2016-12-23 11:50:00,49.74,49.76,49.74,49.76,153990.0,42.987,43.0043,42.987,43.0043,153990.0
2016-12-23 12:00:00,49.76,49.76,49.72,49.74,25148.0,43.0043,43.0043,42.9697,42.987,25148.0
2016-12-23 12:10:00,49.74,49.75,49.73,49.74,10187.0,42.987,42.9956,42.9783,42.987,10187.0
2016-12-23 12:20:00,49.74,49.77,49.74,49.77,238330.0,42.987,43.0129,42.987,43.0129,238330.0
2016-12-23 12:30:00,49.77,49.77,49.76,49.76,15601.0,43.0129,43.0129,43.0043,43.0043,15601.0
2016-12-23 12:40:00,49.76,49.77,49.76,49.76,13636.0,43.0043,43.0129,43.0043,43.0043,13636.0
2016-12-23 12:50:00,49.76,49.77,49.75,49.76,27184.0,43.0043,43.0129,42.9956,43.0043,27184.0
2016-12-23 13:00:00,49.75,49.76,49.75,49.76,14505.0,42.9956,43.0043,42.9956,43.0043,14505.0
2016-12-23 13:10:00,49.76,49.77,49.75,49.77,28705.0,43.0043,43.0129,42.9956,43.0129,28705.0
2016-12-23 13:20:00,49.76,49.77,49.75,49.76,15816.0,43.0043,43.0129,42.9956,43.0043,15816.0
2016-12-23 13:30:00,49.76,49.78,49.75,49.78,48734.0,43.0043,43.0215,42.9956,43.0215,48734.0
2016-12-23 13:40:00,49.78,49.79,49.77,49.78,177295.0,43.0215,43.0302,43.0129,43.0215,177295.0
2016-12-23 13:50:00,49.79,49.79,49.77,49.78,64596.0,43.0302,43.0302,43.0129,43.0215,64596.0
2016-12-23 14:00:00,49.78,49.78,49.77,49.78,11860.0,43.0215,43.0215,43.0129,43.0215,11860.0
2016-12-23 14:10:00,49.78,49.79,49.77,49.79,17879.0,43.0215,43.0302,43.0129,43.0302,17879.0
2016-12-23 14:20:00,49.79,49.79,49.78,49.79,25859.0,43.0302,43.0302,43.0215,43.0302,25859.0
2016-12-23 14:30:00,49.79,49.79,49.78,49.79,17081.0,43.0302,43.0302,43.0215,43.0302,17081.0
2016-12-23 14:40:00,49.79,49.79,49.75,49.76,36113.0,43.0302,43.0302,42.9956,43.0043,36113.0
2016-12-23 14:50:00,49.76,49.76,49.74,49.75,56455.0,43.0043,43.0043,42.987,42.9956,56455.0
2016-12-23 15:00:00,49.75,49.76,49.74,49.75,24133.0,42.9956,43.0043,42.987,42.9956,24133.0
2016-12-23 15:10:00,49.75,49.76,49.74,49.76,80829.0,42.9956,43.0043,42.987,43.0043,80829.0
2016-12-23 15:20:00,49.76,49.76,49.74,49.75,39926.0,43.0043,43.0043,42.987,42.9956,39926.0
2016-12-23 15:30:00,49.75,49.75,49.74,49.75,39176.0,42.9956,42.9956,42.987,42.9956,39176.0
2016-12-23 15:40:00,49.75,49.76,49.73,49.73,116556.0,42.9956,43.0043,42.9783,42.9783,116556.0
2016-12-23 15:50:00,49.74,49.77,49.74,49.75,340221.0,42.987,43.0129,42.987,42.9956,340221.0
2016-12-27 09:30:00,49.47,49.48,49.45,49.47,111179.0,42.7536,42.7623,42.7364,42.7536,111179.0
2016-12-27 09:40:00,49.47,49.52,49.46,49.51,204757.0,42.7536,42.7968,42.745,42.7882,204757.0
2016-12-27 09:50:00,49.51,49.51,49.45,49.46,517855.0,42.7882,42.7882,42.7364,42.745,517855.0
2016-12-27 10:00:00,49.46,49.49,49.45,49.49,105759.0,42.745,42.7709,42.7364,42.7709,105759.0
2016-12-27 10:10:00,49.49,49.5,49.48,49.49,75519.0,42.7709,42.7796,42.7623,42.7709,75519.0
2016-12-27 10:20:00,49.49,49.49,49.47,49.47,70042.0,42.7709,42.7709,42.7536,42.7536,70042.0
2016-12-27 10:30:00,49.48,49.48,49.46,49.46,117398.0,42.7623,42.7623,42.745,42.745,117398.0
2016-12-27 10:40:00,49.47,49.48,49.44,49.47,193018.0,42.7536,42.7623,42.7277,42.7536,193018.0
2016-12-27 10:50:00,49.46,49.47,49.45,49.46,27790.0,42.745,42.7536,42.7364,42.745,27790.0
2016-12-27 11:00:00,49.45,49.47,49.45,49.46,57383.0,42.7364,42.7536,42.7364,42.745,57383.0
2016-12-27 11:10:00,49.45,49.46,49.43,49.44,78399.0,42.7364,42.745,42.7191,42.7277,78399.0
2016-12-27 11:20:00,49.43,49.45,49.43,49.45,27155.0,42.7191,42.7364,42.7191,42.7364,27155.0
2016-12-27 11:30:00,49.44,49.46,49.44,49.45,48041.0,42.7277,42.745,42.7277,42.7364,48041.0
2016-12-27 11:40:00,49.45,49.45,49.44,49.45,9884.0,42.7364,42.7364,42.7277,42.7364,9884.0
2016-12-27 11:50:00,49.45,49.45,49.42,49.44,23567.0,42.7364,42.7364,42.7104,42.7277,23567.0
2016-12-27 12:00:00,49.43,49.44,49.42,49.44,148510.0,42.7191,42.7277,42.7104,42.7277,148510.0
2016-12-27 12:10:00,49.44,49.45,49.43,49.44,27647.0,42.7277,42.7364,42.7191,42.7277,27647.0
2016-12-27 12:20:00,49.45,49.45,49.43,49.45,12803.0,42.7364,42.7364,42.7191,42.7364,12803.0
2016-12-27 12:30:00,49.45,49.45,49.44,49.45,7416.0,42.7364,42.7364,42.7277,42.7364,7416.0
2016-12-27 12:40:00,49.45,49.47,49.44,49.46,47688.0,42.7364,42.7536,42.7277,42.745,47688.0
2016-12-27 12:50:00,49.46,49.46,49.44,49.45,29008.0,42.745,42.745,42.7277,42.7364,29008.0
2016-12-27 13:00:00,49.44,49.45,49.44,49.45,7105.0,42.7277,42.7364,42.7277,42.7364,7105.0
2016-12-27 13:10:00,49.44,49.45,49.44,49.45,15187.0,42.7277,42.7364,42.7277,42.7364,15187.0
2016-12-27 13:20:00,49.45,49.47,49.44,49.46,53096.0,42.7364,42.7536,42.7277,42.745,53096.0
2016-12-27 13:30:00,49.46,49.46,49.45,49.46,12002.0,42.745,42.745,42.7364,42.745,12002.0
2016-12-27 13:40:00,49.46,49.48,49.45,49.46,79260.0,42.745,42.7623,42.7364,42.745,79260.0
2016-12-27 13:50:00,49.46,49.48,49.46,49.46,101528.0,42.745,42.7623,42.745,42.745,101528.0
2016-12-27 14:00:00,49.47,49.47,49.45,49.47,74085.0,42.7536,42.7536,42.7364,42.7536,74085.0
2016-12-27 14:10:00,49.47,49.47,49.46,49.47,13868.0,42.7536,42.7536,42.745,42.7536,13868.0
2016-12-27 14:20:00,49.47,49.48,49.46,49.47,18777.0,42.7536,42.7623,42.745,42.7536,18777.0
2016-12-27 14:30:00,49.48,49.48,49.47,49.47,13728.0,42.7623,42.7623,42.7536,42.7536,13728.0
2016-12-27 14:40:00,49.47,49.48,49.47,49.47,12359.0,42.7536,42.7623,42.7536,42.7536,12359.0
2016-12-27 14:50:00,49.47,49.48,49.46,49.47,15794.0,42.7536,42.7623,42.745,42.7536,15794.0
2016-12-27 15:00:00,49.47,49.48,49.46,49.48,44183.0,42.7536,42.7623,42.745,42.7623,44183.0
2016-12-27 15:10:00,49.47,49.48,49.46,49.47,42261.0,42.7536,42.7623,42.745,42.7536,42261.0
2016-12-27 15:20:00,49.47,49.51,49.46,49.5,77905.0,42.7536,42.7882,42.745,42.7796,77905.0
2016-12-27 15:30:00,49.5,49.5,49.47,49.47,134789.0,42.7796,42.7796,42.7536,42.7536,134789.0
2016-12-27 15:40:00,49.47,49.48,49.44,49.44,127724.0,42.7536,42.7623,42.7277,42.7277,127724.0
2016-12-27 15:50:00,49.45,49.45,49.43,49.45,232303.0,42.7364,42.7364,42.7191,42.7364,232303.0
2016-12-28 09:30:00,49.49,49.52,49.48,49.49,184003.0,42.7709,42.7968,42.7623,42.7709,184003.0
2016-12-28 09:40:00,49.48,49.49,49.45,49.46,331750.0,42.7623,42.7709,42.7364,42.745,331750.0
2016-12-28 09:50:00,49.46,49.46,49.41,49.42,159496.0,42.745,42.745,42.7018,42.7104,159496.0
2016-12-28 10:00:00,49.41,49.43,49.39,49.39,210594.0,42.7018,42.7191,42.6845,42.6845,210594.0
2016-12-28 10:10:00,49.4,49.43,49.38,49.41,123574.0,42.6931,42.7191,42.6759,42.7018,123574.0
2016-12-28 10:20:00,49.41,49.42,49.39,49.42,40713.0,42.7018,42.7104,42.6845,42.7104,40713.0
2016-12-28 10:30:00,49.42,49.44,49.41,49.43,78498.0,42.7104,42.7277,42.7018,42.7191,78498.0
2016-12-28 10:40:00,49.43,49.43,49.4,49.41,95751.0,42.7191,42.7191,42.6931,42.7018,95751.0
2016-12-28 10:50:00,49.41,49.42,49.38,49.41,109279.0,42.7018,42.7104,42.6759,42.7018,109279.0
2016-12-28 11:00:00,49.41,49.46,49.41,49.45,163421.0,42.7018,42.745,42.7018,42.7364,163421.0
2016-12-28 11:10:00,49.45,49.47,49.44,49.44,63629.0,42.7364,42.7536,42.7277,42.7277,63629.0
2016-12-28 11:20:00,49.45,49.5,49.45,49.49,59525.0,42.7364,42.7796,42.7364,42.7709,59525.0
2016-12-28 11:30:00,49.49,49.49,49.47,49.48,41132.0,42.7709,42.7709,42.7536,42.7623,41132.0
2016-12-28 11:40:00,49.47,49.48,49.45,49.47,23127.0,42.7536,42.7623,42.7364,42.7536,23127.0
2016-12-28 11:50:00,49.46,49.48,49.43,49.43,32922.0,42.745,42.7623,42.7191,42.7191,32922.0
2016-12-28 12:00:00,49.44,49.44,49.39,49.39,57202.0,42.7277,42.7277,42.6845,42.6845,57202.0
2016-12-28 12:10:00,49.4,49.4,49.37,49.38,51122.0,42.6931,42.6931,42.6672,42.6759,51122.0
2016-12-28 12:20:00,49.37,49.39,49.36,49.38,32041.0,42.6672,42.6845,42.6586,42.6759,32041.0
2016-12-28 12:30:00,49.38,49.38,49.37,49.37,42572.0,42.6759,42.6759,42.6672,42.6672,42572.0
2016-12-28 12:40:00,49.37,49.37,49.34,49.37,23135.0,42.6672,42.6672,42.6413,42.6672,23135.0
2016-12-28 12:50:00,49.37,49.41,49.37,49.4,19426.0,42.6672,42.7018,42.6672,42.6931,19426.0
2016-12-28 13:00:00,49.4,49.42,49.4,49.41,49304.0,42.6931,42.7104,42.6931,42.7018,49304.0
2016-12-28 13:10:00,49.41,49.41,49.39,49.39,46153.0,42.7018,42.7018,42.6845,42.6845,46153.0
2016-12-28 13:20:00,49.39,49.4,49.38,49.4,172700.0,42.6845,42.6931,42.6759,42.6931,172700.0
2016-12-28 13:30:00,49.4,49.4,49.39,49.4,55374.0,42.6931,42.6931,42.6845,42.6931,55374.0
2016-12-28 13:40:00,49.4,49.4,49.39,49.4,30586.0,42.6931,42.6931,42.6845,42.6931,30586.0
2016-12-28 13:50:00,49.4,49.43,49.39,49.42,89883.0,42.6931,42.7191,42.6845,42.7104,89883.0
2016-12-28 14:00:00,49.43,49.45,49.42,49.45,16384.0,42.7191,42.7364,42.7104,42.7364,16384.0
2016-12-28 14:10:00,49.45,49.45,49.41,49.42,108148.0,42.7364,42.7364,42.7018,42.7104,108148.0
2016-12-28 14:20:00,49.41,49.43,49.4,49.42,45390.0,42.7018,42.7191,42.6931,42.7104,45390.0
2016-12-28 14:30:00,49.42,49.42,49.39,49.42,107412.0,42.7104,42.7104,42.6845,42.7104,107412.0
2016-12-28 14:40:00,49.41,49.43,49.39,49.39,107426.0,42.7018,42.7191,42.6845,42.6845,107426.0
2016-12-28 14:50:00,49.39,49.42,49.38,49.41,35677.0,42.6845,42.7104,42.6759,42.7018,35677.0
2016-12-28 15:00:00,49.42,49.43,49.4,49.42,58409.0,42.7104,42.7191,42.6931,42.7104,58409.0
2016-12-28 15:10:00,49.42,49.44,49.42,49.44,52440.0,42.7104,42.7277,42.7104,42.7277,52440.0
2016-12-28 15:20:00,49.44,49.44,49.39,49.39,70955.0,42.7277,42.7277,42.6845,42.6845,70955.0
2016-12-28 15:30:00,49.39,49.41,49.38,49.39,55766.0,42.6845,42.7018,42.6759,42.6845,55766.0
2016-12-28 15:40:00,49.38,49.4,49.36,49.38,241218.0,42.6759,42.6931,42.6586,42.6759,241218.0
2016-12-28 15:50:00,49.39,49.41,49.37,49.38,327242.0,42.6845,42.7018,42.6672,42.6759,327242.0
2016-12-29 09:30:00,48.93,48.98,48.91,48.97,239053.0,42.287,42.3302,42.2697,42.3215,239053.0
2016-12-29 09:40:00,48.97,48.99,48.93,48.94,75219.0,42.3215,42.3388,42.287,42.2956,75219.0
2016-12-29 09:50:00,48.94,48.96,48.93,48.96,119724.0,42.2956,42.3129,42.287,42.3129,119724.0
2016-12-29 10:00:00,48.96,49.0,48.95,48.96,113124.0,42.3129,42.3474,42.3042,42.3129,113124.0
2016-12-29 10:10:00,48.95,48.97,48.94,48.97,78324.0,42.3042,42.3215,42.2956,42.3215,78324.0
2016-12-29 10:20:00,48.97,48.98,48.96,48.97,50302.0,42.3215,42.3302,42.3129,42.3215,50302.0
2016-12-29 10:30:00,48.97,48.98,48.94,48.95,103031.0,42.3215,42.3302,42.2956,42.3042,103031.0
2016-12-29 10:40:00,48.95,48.95,48.93,48.94,449266.0,42.3042,42.3042,42.287,42.2956,449266.0
2016-12-29 10:50:00,48.94,48.96,48.93,48.95,115089.0,42.2956,42.3129,42.287,42.3042,115089.0
2016-12-29 11:00:00,48.96,48.97,48.91,48.91,332662.0,42.3129,42.3215,42.2697,42.2697,332662.0
2016-12-29 11:10:00,48.91,48.93,48.91,48.93,52802.0,42.2697,42.287,42.2697,42.287,52802.0
2016-12-29 11:20:00,48.92,48.95,48.91,48.95,42639.0,42.2783,42.3042,42.2697,42.3042,42639.0
2016-12-29 11:30:00,48.94,48.96,48.93,48.93,53115.0,42.2956,42.3129,42.287,42.287,53115.0
2016-12-29 11:40:00,48.94,48.94,48.89,48.91,115242.0,42.2956,42.2956,42.2524,42.2697,115242.0
2016-12-29 11:50:00,48.91,48.91,48.88,48.88,74228.0,42.2697,42.2697,42.2437,42.2437,74228.0
2016-12-29 12:00:00,48.88,48.9,48.83,48.84,434911.0,42.2437,42.261,42.2005,42.2092,434911.0
2016-12-29 12:10:00,48.83,48.85,48.81,48.83,61361.0,42.2005,42.2178,42.1832,42.2005,61361.0
2016-12-29 12:20:00,48.84,48.88,48.83,48.86,69699.0,42.2092,42.2437,42.2005,42.2265,69699.0
2016-12-29 12:30:00,48.87,48.88,48.86,48.87,49642.0,42.2351,42.2437,42.2265,42.2351,49642.0
2016-12-29 12:40:00,48.86,48.87,48.82,48.82,85039.0,42.2265,42.2351,42.1919,42.1919,85039.0
2016-12-29 12:50:00,48.83,48.83,48.79,48.8,113804.0,42.2005,42.2005,42.166,42.1746,113804.0
2016-12-29 13:00:00,48.8,48.81,48.79,48.8,87025.0,42.1746,42.1832,42.166,42.1746,87025.0
2016-12-29 13:10:00,48.79,48.8,48.79,48.8,22426.0,42.166,42.1746,42.166,42.1746,22426.0
2016-12-29 13:20:00,48.8,48.81,48.79,48.8,38199.0,42.1746,42.1832,42.166,42.1746,38199.0
2016-12-29 13:30:00,48.79,48.81,48.79,48.81,59236.0,42.166,42.1832,42.166,42.1832,59236.0
2016-12-29 13:40:00,48.8,48.82,48.8,48.82,30735.0,42.1746,42.1919,42.1746,42.1919,30735.0
2016-12-29 13:50:00,48.82,48.83,48.81,48.83,35131.0,42.1919,42.2005,42.1832,42.2005,35131.0
2016-12-29 14:00:00,48.83,48.88,48.83,48.87,145472.0,42.2005,42.2437,42.2005,42.2351,145472.0
2016-12-29 14:10:00,48.87,48.87,48.86,48.87,60165.0,42.2351,42.2351,42.2265,42.2351,60165.0
2016-12-29 14:20:00,48.87,48.88,48.86,48.86,86716.0,42.2351,42.2437,42.2265,42.2265,86716.0
2016-12-29 14:30:00,48.87,48.87,48.85,48.86,51200.0,42.2351,42.2351,42.2178,42.2265,51200.0
2016-12-29 14:40:00,48.86,48.87,48.84,48.84,152726.0,42.2265,42.2351,42.2092,42.2092,152726.0
2016-12-29 14:50:00,48.85,48.86,48.84,48.86,12590.0,42.2178,42.2265,42.2092,42.2265,12590.0
2016-12-29 15:00:00,48.86,48.86,48.84,48.84,41873.0,42.2265,42.2265,42.2092,42.2092,41873.0
2016-12-29 15:10:00,48.84,48.85,48.84,48.84,29081.0,42.2092,42.2178,42.2092,42.2092,29081.0
2016-12-29 15:20:00,48.85,48.86,48.84,48.86,30834.0,42.2178,42.2265,42.2092,42.2265,30834.0
2016-12-29 15:30:00,48.86,48.86,48.85,48.86,90268.0,42.2265,42.2265,42.2178,42.2265,90268.0
2016-12-29 15:40:00,48.86,48.86,48.83,48.84,120600.0,42.2265,42.2265,42.2005,42.2092,120600.0
2016-12-29 15:50:00,48.84,48.87,48.83,48.87,447641.0,42.2092,42.2351,42.2005,42.2351,447641.0
2016-12-30 09:30:00,48.99,49.04,48.94,48.95,141844.0,42.3388,42.382,42.2956,42.3042,141844.0
2016-12-30 09:40:00,48.94,49.0,48.94,49.0,71821.0,42.2956,42.3474,42.2956,42.3474,71821.0
2016-12-30 09:50:00,49.0,49.01,48.95,48.95,65060.0,42.3474,42.3561,42.3042,42.3042,65060.0
2016-12-30 10:00:00,48.95,48.96,48.94,48.96,74284.0,42.3042,42.3129,42.2956,42.3129,74284.0
2016-12-30 10:10:00,48.96,48.98,48.94,48.94,58308.0,42.3129,42.3302,42.2956,42.2956,58308.0
2016-12-30 10:20:00,48.94,48.95,48.91,48.92,37607.0,42.2956,42.3042,42.2697,42.2783,37607.0
2016-12-30 10:30:00,48.92,48.95,48.91,48.94,26479.0,42.2783,42.3042,42.2697,42.2956,26479.0
2016-12-30 10:40:00,48.94,48.94,48.9,48.92,47889.0,42.2956,42.2956,42.261,42.2783,47889.0
2016-12-30 10:50:00,48.91,48.96,48.91,48.96,132138.0,42.2697,42.3129,42.2697,42.3129,132138.0
2016-12-30 11:00:00,48.96,48.97,48.93,48.93,27722.0,42.3129,42.3215,42.287,42.287,27722.0
2016-12-30 11:10:00,48.94,48.96,48.92,48.96,55181.0,42.2956,42.3129,42.2783,42.3129,55181.0
2016-12-30 11:20:00,48.96,49.0,48.95,48.95,211220.0,42.3129,42.3474,42.3042,42.3042,211220.0
2016-12-30 11:30:00,48.94,48.96,48.93,48.94,41149.0,42.2956,42.3129,42.287,42.2956,41149.0
2016-12-30 11:40:00,48.94,48.99,48.93,48.98,91141.0,42.2956,42.3388,42.287,42.3302,91141.0
2016-12-30 11:50:00,48.97,48.99,48.97,48.98,40599.0,42.3215,42.3388,42.3215,42.3302,40599.0
2016-12-30 12:00:00,48.98,48.98,48.92,48.94,159346.0,42.3302,42.3302,42.2783,42.2956,159346.0
2016-12-30 12:10:00,48.95,48.96,48.93,48.95,76451.0,42.3042,42.3129,42.287,42.3042,76451.0
2016-12-30 12:20:00,48.94,48.95,48.94,48.95,17251.0,42.2956,42.3042,42.2956,42.3042,17251.0
2016-12-30 12:30:00,48.95,48.95,48.92,48.94,29723.0,42.3042,42.3042,42.2783,42.2956,29723.0
2016-12-30 12:40:00,48.93,48.94,48.91,48.93,21761.0,42.287,42.2956,42.2697,42.287,21761.0
2016-12-30 12:50:00,48.94,48.95,48.91,48.95,35847.0,42.2956,42.3042,42.2697,42.3042,35847.0
2016-12-30 13:00:00,48.94,48.95,48.94,48.95,13533.0,42.2956,42.3042,42.2956,42.3042,13533.0
2016-12-30 13:10:00,48.95,48.96,48.94,48.96,16199.0,42.3042,42.3129,42.2956,42.3129,16199.0
2016-12-30 13:20:00,48.96,48.96,48.93,48.94,35234.0,42.3129,42.3129,42.287,42.2956,35234.0
2016-12-30 13:30:00,48.93,48.94,48.9,48.9,28153.0,42.287,42.2956,42.261,42.261,28153.0
2016-12-30 13:40:00,48.9,48.92,48.89,48.89,32859.0,42.261,42.2783,42.2524,42.2524,32859.0
2016-12-30 13:50:00,48.89,48.9,48.87,48.89,34445.0,42.2524,42.261,42.2351,42.2524,34445.0
2016-12-30 14:00:00,48.88,48.89,48.86,48.87,48164.0,42.2437,42.2524,42.2265,42.2351,48164.0
2016-12-30 14:10:00,48.87,48.88,48.85,48.87,47869.0,42.2351,42.2437,42.2178,42.2351,47869.0
2016-12-30 14:20:00,48.86,48.87,48.83,48.84,35619.0,42.2265,42.2351,42.2005,42.2092,35619.0
2016-12-30 14:30:00,48.84,48.89,48.83,48.89,76198.0,42.2092,42.2524,42.2005,42.2524,76198.0
2016-12-30 14:40:00,48.89,48.9,48.84,48.85,59698.0,42.2524,42.261,42.2092,42.2178,59698.0
2016-12-30 14:50:00,48.84,48.87,48.82,48.87,62470.0,42.2092,42.2351,42.1919,42.2351,62470.0
2016-12-30 15:00:00,48.87,48.88,48.86,48.88,37017.0,42.2351,42.2437,42.2265,42.2437,37017.0
2016-12-30 15:10:00,48.88,48.89,48.85,48.85,85324.0,42.2437,42.2524,42.2178,42.2178,85324.0
2016-12-30 15:20:00,48.85,48.89,48.83,48.89,87650.0,42.2178,42.2524,42.2005,42.2524,87650.0
2016-12-30 15:30:00,48.89,48.9,48.84,48.84,89986.0,42.2524,42.261,42.2092,42.2092,89986.0
2016-12-30 15:40:00,48.84,48.86,48.83,48.84,220999.0,42.2092,42.2265,42.2005,42.2092,220999.0
2016-12-30 15:50:00,48.84,48.86,48.8,48.85,665014.0,42.2092,42.2265,42.1746,42.2178,665014.0
2017-01-03 09:30:00,49.06,49.09,48.99,49.01,376036.0,42.3993,42.4252,42.3388,42.3561,376036.0
2017-01-03 09:40:00,49.01,49.04,48.99,49.03,181880.0,42.3561,42.382,42.3388,42.3734,181880.0
2017-01-03 09:50:00,49.03,49.04,49.0,49.03,153081.0,42.3734,42.382,42.3474,42.3734,153081.0
2017-01-03 10:00:00,49.03,49.09,49.0,49.09,238499.0,42.3734,42.4252,42.3474,42.4252,238499.0
2017-01-03 10:10:00,49.08,49.12,49.07,49.12,74495.0,42.4166,42.4512,42.4079,42.4512,74495.0
2017-01-03 10:20:00,49.12,49.13,49.1,49.13,133281.0,42.4512,42.4598,42.4339,42.4598,133281.0
2017-01-03 10:30:00,49.12,49.14,49.09,49.1,90024.0,42.4512,42.4684,42.4252,42.4339,90024.0
2017-01-03 10:40:00,49.09,49.1,49.04,49.04,80188.0,42.4252,42.4339,42.382,42.382,80188.0
2017-01-03 10:50:00,49.04,49.06,49.0,49.01,132483.0,42.382,42.3993,42.3474,42.3561,132483.0
2017-01-03 11:00:00,49.0,49.02,48.93,49.01,149386.0,42.3474,42.3647,42.287,42.3561,149386.0
2017-01-03 11:10:00,49.0,49.0,48.95,48.97,256057.0,42.3474,42.3474,42.3042,42.3215,256057.0
2017-01-03 11:20:00,48.98,49.02,48.97,49.0,68723.0,42.3302,42.3647,42.3215,42.3474,68723.0
2017-01-03 11:30:00,49.01,49.05,48.99,49.0,208303.0,42.3561,42.3907,42.3388,42.3474,208303.0
2017-01-03 11:40:00,49.01,49.05,48.99,49.03,553097.0,42.3561,42.3907,42.3388,42.3734,553097.0
2017-01-03 11:50:00,49.03,49.06,49.01,49.06,398080.0,42.3734,42.3993,42.3561,42.3993,398080.0
2017-01-03 12:00:00,49.06,49.07,49.03,49.05,229529.0,42.3993,42.4079,42.3734,42.3907,229529.0
2017-01-03 12:10:00,49.06,49.07,49.04,49.05,55237.0,42.3993,42.4079,42.382,42.3907,55237.0
2017-01-03 12:20:00,49.04,49.05,49.03,49.04,28878.0,42.382,42.3907,42.3734,42.382,28878.0
2017-01-03 12:30:00,49.04,49.05,49.0,49.01,118362.0,42.382,42.3907,42.3474,42.3561,118362.0
2017-01-03 12:40:00,49.01,49.04,48.99,49.04,131999.0,42.3561,42.382,42.3388,42.382,131999.0
2017-01-03 12:50:00,49.04,49.06,49.02,49.05,79672.0,42.382,42.3993,42.3647,42.3907,79672.0
2017-01-03 13:00:00,49.05,49.09,49.04,49.05,90976.0,42.3907,42.4252,42.382,42.3907,90976.0
2017-01-03 13:10:00,49.05,49.07,49.04,49.07,129183.0,42.3907,42.4079,42.382,42.4079,129183.0
2017-01-03 13:20:00,49.07,49.09,49.05,49.08,198268.0,42.4079,42.4252,42.3907,42.4166,198268.0
2017-01-03 13:30:00,49.08,49.11,49.07,49.09,190665.0,42.4166,42.4425,42.4079,42.4252,190665.0
2017-01-03 13:40:00,49.09,49.09,49.06,49.07,149846.0,42.4252,42.4252,42.3993,42.4079,149846.0
2017-01-03 13:50:00,49.07,49.09,49.04,49.04,158938.0,42.4079,42.4252,42.382,42.382,158938.0
2017-01-03 14:00:00,49.05,49.07,49.04,49.07,152278.0,42.3907,42.4079,42.382,42.4079,152278.0
2017-01-03 14:10:00,49.06,49.08,49.06,49.07,178703.0,42.3993,42.4166,42.3993,42.4079,178703.0
2017-01-03 14:20:00,49.07,49.08,49.05,49.06,204192.0,42.4079,42.4166,42.3907,42.3993,204192.0
2017-01-03 14:30:00,49.07,49.08,49.05,49.07,149548.0,42.4079,42.4166,42.3907,42.4079,149548.0
2017-01-03 14:40:00,49.07,49.1,49.06,49.09,182065.0,42.4079,42.4339,42.3993,42.4252,182065.0
2017-01-03 14:50:00,49.09,49.17,49.09,49.16,158957.0,42.4252,42.4944,42.4252,42.4857,158957.0
2017-01-03 15:00:00,49.16,49.2,49.15,49.19,877078.0,42.4857,42.5203,42.4771,42.5117,877078.0
2017-01-03 15:10:00,49.19,49.21,49.18,49.2,363804.0,42.5117,42.5289,42.503,42.5203,363804.0
2017-01-03 15:20:00,49.2,49.21,49.16,49.19,442478.0,42.5203,42.5289,42.4857,42.5117,442478.0
2017-01-03 15:30:00,49.19,49.23,49.16,49.23,375546.0,42.5117,42.5462,42.4857,42.5462,375546.0
2017-01-03 15:40:00,49.23,49.29,49.22,49.26,458287.0,42.5462,42.5981,42.5376,42.5721,458287.0
2017-01-03 15:50:00,49.26,49.28,49.24,49.27,967407.0,42.5721,42.5894,42.5549,42.5808,967407.0
2017-01-04 09:30:00,49.98,50.09,49.98,50.03,526494.0,43.1944,43.2895,43.1944,43.2376,526494.0
2017-01-04 09:40:00,50.03,50.05,50.01,50.02,297733.0,43.2376,43.2549,43.2203,43.229,297733.0
2017-01-04 09:50:00,50.02,50.05,50.01,50.05,323691.0,43.229,43.2549,43.2203,43.2549,323691.0
2017-01-04 10:00:00,50.05,50.07,50.02,50.02,237669.0,43.2549,43.2722,43.229,43.229,237669.0
2017-01-04 10:10:00,50.03,50.03,50.0,50.02,170354.0,43.2376,43.2376,43.2117,43.229,170354.0
2017-01-04 10:20:00,50.02,50.02,49.98,49.98,174426.0,43.229,43.229,43.1944,43.1944,174426.0
2017-01-04 10:30:00,49.98,50.04,49.98,50.03,284891.0,43.1944,43.2463,43.1944,43.2376,284891.0
2017-01-04 10:40:00,50.03,50.05,50.02,50.05,227024.0,43.2376,43.2549,43.229,43.2549,227024.0
2017-01-04 10:50:00,50.05,50.05,50.03,50.05,198953.0,43.2549,43.2549,43.2376,43.2549,198953.0
2017-01-04 11:00:00,50.05,50.06,50.03,50.05,418073.0,43.2549,43.2635,43.2376,43.2549,418073.0
2017-01-04 11:10:00,50.05,50.07,50.04,50.07,267133.0,43.2549,43.2722,43.2463,43.2722,267133.0
2017-01-04 11:20:00,50.07,50.1,50.06,50.09,222082.0,43.2722,43.2981,43.2635,43.2895,222082.0
2017-01-04 11:30:00,50.09,50.12,50.07,50.11,280191.0,43.2895,43.3154,43.2722,43.3067,280191.0
2017-01-04 11:40:00,50.11,50.11,50.08,50.09,203499.0,43.3067,43.3067,43.2808,43.2895,203499.0
2017-01-04 11:50:00,50.09,50.13,50.09,50.11,153637.0,43.2895,43.324,43.2895,43.3067,153637.0
2017-01-04 12:00:00,50.11,50.13,50.09,50.11,184720.0,43.3067,43.324,43.2895,43.3067,184720.0
2017-01-04 12:10:00,50.11,50.12,50.1,50.11,128558.0,43.3067,43.3154,43.2981,43.3067,128558.0
2017-01-04 12:20:00,50.11,50.12,50.09,50.1,173748.0,43.3067,43.3154,43.2895,43.2981,173748.0
2017-01-04 12:30:00,50.1,50.13,50.1,50.13,143309.0,43.2981,43.324,43.2981,43.324,143309.0
2017-01-04 12:40:00,50.13,50.13,50.09,50.09,134171.0,43.324,43.324,43.2895,43.2895,134171.0
2017-01-04 12:50:00,50.09,50.11,50.08,50.09,126999.0,43.2895,43.3067,43.2808,43.2895,126999.0
2017-01-04 13:00:00,50.09,50.1,50.08,50.09,178554.0,43.2895,43.2981,43.2808,43.2895,178554.0
2017-01-04 13:10:00,50.09,50.1,50.08,50.09,154396.0,43.2895,43.2981,43.2808,43.2895,154396.0
2017-01-04 13:20:00,50.09,50.1,50.08,50.1,112068.0,43.2895,43.2981,43.2808,43.2981,112068.0
2017-01-04 13:30:00,50.1,50.12,50.09,50.12,150879.0,43.2981,43.3154,43.2895,43.3154,150879.0
2017-01-04 13:40:00,50.12,50.12,50.1,50.12,132685.0,43.3154,43.3154,43.2981,43.3154,132685.0
2017-01-04 13:50:00,50.12,50.13,50.09,50.11,190941.0,43.3154,43.324,43.2895,43.3067,190941.0
2017-01-04 14:00:00,50.11,50.17,50.09,50.13,395500.0,43.3067,43.3586,43.2895,43.324,395500.0
2017-01-04 14:10:00,50.13,50.19,50.12,50.16,205181.0,43.324,43.3759,43.3154,43.35,205181.0
2017-01-04 14:20:00,50.16,50.16,50.1,50.13,208134.0,43.35,43.35,43.2981,43.324,208134.0
2017-01-04 14:30:00,50.13,50.14,50.11,50.14,199449.0,43.324,43.3327,43.3067,43.3327,199449.0
2017-01-04 14:40:00,50.14,50.15,50.11,50.13,207338.0,43.3327,43.3413,43.3067,43.324,207338.0
2017-01-04 14:50:00,50.12,50.16,50.11,50.15,161738.0,43.3154,43.35,43.3067,43.3413,161738.0
2017-01-04 15:00:00,50.16,50.19,50.15,50.19,179658.0,43.35,43.3759,43.3413,43.3759,179658.0
2017-01-04 15:10:00,50.19,50.21,50.18,50.21,212450.0,43.3759,43.3932,43.3672,43.3932,212450.0
2017-01-04 15:20:00,50.2,50.22,50.19,50.21,477977.0,43.3845,43.4018,43.3759,43.3932,477977.0
2017-01-04 15:30:00,50.21,50.26,50.2,50.26,370865.0,43.3932,43.4364,43.3845,43.4364,370865.0
2017-01-04 15:40:00,50.26,50.27,50.23,50.23,562906.0,43.4364,43.445,43.4105,43.4105,562906.0
2017-01-04 15:50:00,50.23,50.28,50.22,50.26,1142946.0,43.4105,43.4537,43.4018,43.4364,1142946.0
2017-01-05 09:30:00,50.51,50.53,50.47,50.51,170327.0,43.6524,43.6697,43.6179,43.6524,170327.0
2017-01-05 09:40:00,50.52,50.56,50.52,50.55,97324.0,43.6611,43.6957,43.6611,43.687,97324.0
2017-01-05 09:50:00,50.55,50.58,50.54,50.56,77586.0,43.687,43.7129,43.6784,43.6957,77586.0
2017-01-05 10:00:00,50.56,50.62,50.54,50.62,219651.0,43.6957,43.7475,43.6784,43.7475,219651.0
2017-01-05 10:10:00,50.61,50.63,50.6,50.61,124033.0,43.7389,43.7561,43.7302,43.7389,124033.0
2017-01-05 10:20:00,50.61,50.64,50.56,50.63,556168.0,43.7389,43.7648,43.6957,43.7561,556168.0
2017-01-05 10:30:00,50.63,50.63,50.57,50.58,116418.0,43.7561,43.7561,43.7043,43.7129,116418.0
2017-01-05 10:40:00,50.57,50.6,50.56,50.6,469326.0,43.7043,43.7302,43.6957,43.7302,469326.0
2017-01-05 10:50:00,50.6,50.63,50.59,50.62,89174.0,43.7302,43.7561,43.7216,43.7475,89174.0
2017-01-05 11:00:00,50.62,50.62,50.52,50.55,140744.0,43.7475,43.7475,43.6611,43.687,140744.0
2017-01-05 11:10:00,50.55,50.57,50.51,50.56,1162542.0,43.687,43.7043,43.6524,43.6957,1162542.0
2017-01-05 11:20:00,50.57,50.57,50.5,50.51,154512.0,43.7043,43.7043,43.6438,43.6524,154512.0
2017-01-05 11:30:00,50.52,50.54,50.5,50.51,188005.0,43.6611,43.6784,43.6438,43.6524,188005.0
2017-01-05 11:40:00,50.51,50.52,50.48,50.5,143762.0,43.6524,43.6611,43.6265,43.6438,143762.0
2017-01-05 11:50:00,50.5,50.52,50.48,50.51,120362.0,43.6438,43.6611,43.6265,43.6524,120362.0
2017-01-05 12:00:00,50.52,50.52,50.49,50.5,51581.0,43.6611,43.6611,43.6352,43.6438,51581.0
2017-01-05 12:10:00,50.5,50.55,50.49,50.55,100972.0,43.6438,43.687,43.6352,43.687,100972.0
2017-01-05 12:20:00,50.55,50.55,50.52,50.55,62645.0,43.687,43.687,43.6611,43.687,62645.0
2017-01-05 12:30:00,50.54,50.55,50.51,50.54,108221.0,43.6784,43.687,43.6524,43.6784,108221.0
2017-01-05 12:40:00,50.54,50.54,50.51,50.52,30901.0,43.6784,43.6784,43.6524,43.6611,30901.0
2017-01-05 12:50:00,50.52,50.57,50.51,50.56,103095.0,43.6611,43.7043,43.6524,43.6957,103095.0
2017-01-05 13:00:00,50.56,50.59,50.56,50.58,176324.0,43.6957,43.7216,43.6957,43.7129,176324.0
2017-01-05 13:10:00,50.58,50.61,50.58,50.59,142150.0,43.7129,43.7389,43.7129,43.7216,142150.0
2017-01-05 13:20:00,50.59,50.59,50.55,50.55,221181.0,43.7216,43.7216,43.687,43.687,221181.0
2017-01-05 13:30:00,50.55,50.55,50.52,50.53,134567.0,43.687,43.687,43.6611,43.6697,134567.0
2017-01-05 13:40:00,50.53,50.53,50.52,50.52,36125.0,43.6697,43.6697,43.6611,43.6611,36125.0
2017-01-05 13:50:00,50.52,50.53,50.52,50.53,75833.0,43.6611,43.6697,43.6611,43.6697,75833.0
2017-01-05 14:00:00,50.52,50.54,50.52,50.53,153820.0,43.6611,43.6784,43.6611,43.6697,153820.0
2017-01-05 14:10:00,50.53,50.56,50.52,50.56,97934.0,43.6697,43.6957,43.6611,43.6957,97934.0
2017-01-05 14:20:00,50.55,50.58,50.55,50.58,219326.0,43.687,43.7129,43.687,43.7129,219326.0
2017-01-05 14:30:00,50.57,50.58,50.57,50.57,62677.0,43.7043,43.7129,43.7043,43.7043,62677.0
2017-01-05 14:40:00,50.58,50.58,50.55,50.55,156325.0,43.7129,43.7129,43.687,43.687,156325.0
2017-01-05 14:50:00,50.55,50.56,50.54,50.54,242337.0,43.687,43.6957,43.6784,43.6784,242337.0
2017-01-05 15:00:00,50.55,50.58,50.54,50.56,54300.0,43.687,43.7129,43.6784,43.6957,54300.0
2017-01-05 15:10:00,50.55,50.57,50.55,50.55,33350.0,43.687,43.7043,43.687,43.687,33350.0
2017-01-05 15:20:00,50.55,50.57,50.55,50.55,69048.0,43.687,43.7043,43.687,43.687,69048.0
2017-01-05 15:30:00,50.55,50.57,50.54,50.55,165622.0,43.687,43.7043,43.6784,43.687,165622.0
2017-01-05 15:40:00,50.55,50.57,50.55,50.57,100909.0,43.687,43.7043,43.687,43.7043,100909.0
2017-01-05 15:50:00,50.57,50.58,50.52,50.52,359149.0,43.7043,43.7129,43.6611,43.6611,359149.0
2017-01-06 09:30:00,50.41,50.45,50.37,50.43,183994.0,43.566,43.6006,43.5314,43.5833,183994.0
2017-01-06 09:40:00,50.43,50.46,50.42,50.44,212969.0,43.5833,43.6092,43.5747,43.5919,212969.0
2017-01-06 09:50:00,50.45,50.48,50.45,50.47,68961.0,43.6006,43.6265,43.6006,43.6179,68961.0
2017-01-06 10:00:00,50.47,50.51,50.45,50.5,215653.0,43.6179,43.6524,43.6006,43.6438,215653.0
2017-01-06 10:10:00,50.49,50.52,50.49,50.5,62907.0,43.6352,43.6611,43.6352,43.6438,62907.0
2017-01-06 10:20:00,50.5,50.5,50.47,50.47,129243.0,43.6438,43.6438,43.6179,43.6179,129243.0
2017-01-06 10:30:00,50.47,50.48,50.45,50.47,57094.0,43.6179,43.6265,43.6006,43.6179,57094.0
2017-01-06 10:40:00,50.46,50.5,50.46,50.49,67818.0,43.6092,43.6438,43.6092,43.6352,67818.0
2017-01-06 10:50:00,50.5,50.52,50.48,50.51,28272.0,43.6438,43.6611,43.6265,43.6524,28272.0
2017-01-06 11:00:00,50.51,50.53,50.5,50.51,27531.0,43.6524,43.6697,43.6438,43.6524,27531.0
2017-01-06 11:10:00,50.51,50.51,50.48,50.48,36727.0,43.6524,43.6524,43.6265,43.6265,36727.0
2017-01-06 11:20:00,50.48,50.49,50.46,50.48,105984.0,43.6265,43.6352,43.6092,43.6265,105984.0
2017-01-06 11:30:00,50.49,50.5,50.47,50.49,68133.0,43.6352,43.6438,43.6179,43.6352,68133.0
2017-01-06 11:40:00,50.5,50.5,50.45,50.47,102404.0,43.6438,43.6438,43.6006,43.6179,102404.0
2017-01-06 11:50:00,50.46,50.48,50.44,50.47,146210.0,43.6092,43.6265,43.5919,43.6179,146210.0
2017-01-06 12:00:00,50.48,50.48,50.46,50.47,24770.0,43.6265,43.6265,43.6092,43.6179,24770.0
2017-01-06 12:10:00,50.48,50.49,50.47,50.48,42180.0,43.6265,43.6352,43.6179,43.6265,42180.0
2017-01-06 12:20:00,50.48,50.48,50.46,50.47,66091.0,43.6265,43.6265,43.6092,43.6179,66091.0
2017-01-06 12:30:00,50.48,50.49,50.47,50.48,61255.0,43.6265,43.6352,43.6179,43.6265,61255.0
2017-01-06 12:40:00,50.49,50.5,50.48,50.5,49785.0,43.6352,43.6438,43.6265,43.6438,49785.0
2017-01-06 12:50:00,50.49,50.5,50.47,50.49,75069.0,43.6352,43.6438,43.6179,43.6352,75069.0
2017-01-06 13:00:00,50.5,50.51,50.48,50.48,58914.0,43.6438,43.6524,43.6265,43.6265,58914.0
2017-01-06 13:10:00,50.49,50.49,50.48,50.48,36458.0,43.6352,43.6352,43.6265,43.6265,36458.0
2017-01-06 13:20:00,50.48,50.49,50.43,50.45,102874.0,43.6265,43.6352,43.5833,43.6006,102874.0
2017-01-06 13:30:00,50.44,50.47,50.44,50.47,44321.0,43.5919,43.6179,43.5919,43.6179,44321.0
2017-01-06 13:40:00,50.47,50.48,50.44,50.46,62743.0,43.6179,43.6265,43.5919,43.6092,62743.0
2017-01-06 13:50:00,50.47,50.47,50.43,50.44,40018.0,43.6179,43.6179,43.5833,43.5919,40018.0
2017-01-06 14:00:00,50.44,50.47,50.43,50.45,76759.0,43.5919,43.6179,43.5833,43.6006,76759.0
2017-01-06 14:10:00,50.46,50.47,50.45,50.47,31839.0,43.6092,43.6179,43.6006,43.6179,31839.0
2017-01-06 14:20:00,50.46,50.47,50.44,50.45,80543.0,43.6092,43.6179,43.5919,43.6006,80543.0
2017-01-06 14:30:00,50.45,50.47,50.44,50.45,257078.0,43.6006,43.6179,43.5919,43.6006,257078.0
2017-01-06 14:40:00,50.44,50.46,50.44,50.46,41937.0,43.5919,43.6092,43.5919,43.6092,41937.0
2017-01-06 14:50:00,50.46,50.47,50.45,50.47,59775.0,43.6092,43.6179,43.6006,43.6179,59775.0
2017-01-06 15:00:00,50.47,50.49,50.46,50.48,55453.0,43.6179,43.6352,43.6092,43.6265,55453.0
2017-01-06 15:10:00,50.48,50.49,50.47,50.48,56623.0,43.6265,43.6352,43.6179,43.6265,56623.0
2017-01-06 15:20:00,50.48,50.52,50.47,50.51,41408.0,43.6265,43.6611,43.6179,43.6524,41408.0
2017-01-06 15:30:00,50.52,50.53,50.5,50.51,113705.0,43.6611,43.6697,43.6438,43.6524,113705.0
2017-01-06 15:40:00,50.51,50.55,50.51,50.53,118660.0,43.6524,43.687,43.6524,43.6697,118660.0
2017-01-06 15:50:00,50.53,50.56,50.46,50.47,353561.0,43.6697,43.6957,43.6092,43.6179,353561.0
2017-01-09 09:30:00,50.49,50.52,50.46,50.49,419721.0,43.6352,43.6611,43.6092,43.6352,419721.0
2017-01-09 09:40:00,50.48,50.49,50.42,50.44,150110.0,43.6265,43.6352,43.5747,43.5919,150110.0
2017-01-09 09:50:00,50.44,50.45,50.43,50.44,47396.0,43.5919,43.6006,43.5833,43.5919,47396.0
2017-01-09 10:00:00,50.43,50.45,50.41,50.41,173683.0,43.5833,43.6006,43.566,43.566,173683.0
2017-01-09 10:10:00,50.41,50.42,50.4,50.41,111132.0,43.566,43.5747,43.5574,43.566,111132.0
2017-01-09 10:20:00,50.41,50.46,50.4,50.46,159197.0,43.566,43.6092,43.5574,43.6092,159197.0
2017-01-09 10:30:00,50.45,50.46,50.43,50.46,69408.0,43.6006,43.6092,43.5833,43.6092,69408.0
2017-01-09 10:40:00,50.46,50.47,50.43,50.47,158194.0,43.6092,43.6179,43.5833,43.6179,158194.0
2017-01-09 10:50:00,50.47,50.49,50.45,50.48,52496.0,43.6179,43.6352,43.6006,43.6265,52496.0
2017-01-09 11:00:00,50.48,50.49,50.46,50.48,113707.0,43.6265,43.6352,43.6092,43.6265,113707.0
2017-01-09 11:10:00,50.48,50.5,50.47,50.5,44106.0,43.6265,43.6438,43.6179,43.6438,44106.0
2017-01-09 11:20:00,50.5,50.52,50.48,50.49,290928.0,43.6438,43.6611,43.6265,43.6352,290928.0
2017-01-09 11:30:00,50.49,50.5,50.48,50.49,47489.0,43.6352,43.6438,43.6265,43.6352,47489.0
2017-01-09 11:40:00,50.49,50.5,50.47,50.49,169429.0,43.6352,43.6438,43.6179,43.6352,169429.0
2017-01-09 11:50:00,50.49,50.5,50.47,50.48,31668.0,43.6352,43.6438,43.6179,43.6265,31668.0
2017-01-09 12:00:00,50.47,50.49,50.45,50.48,34475.0,43.6179,43.6352,43.6006,43.6265,34475.0
2017-01-09 12:10:00,50.48,50.49,50.46,50.46,70195.0,43.6265,43.6352,43.6092,43.6092,70195.0
2017-01-09 12:20:00,50.46,50.49,50.46,50.48,78075.0,43.6092,43.6352,43.6092,43.6265,78075.0
2017-01-09 12:30:00,50.48,50.49,50.47,50.47,24745.0,43.6265,43.6352,43.6179,43.6179,24745.0
2017-01-09 12:40:00,50.47,50.48,50.46,50.48,65531.0,43.6179,43.6265,43.6092,43.6265,65531.0
2017-01-09 12:50:00,50.48,50.49,50.47,50.48,122570.0,43.6265,43.6352,43.6179,43.6265,122570.0
2017-01-09 13:00:00,50.48,50.49,50.46,50.47,11097.0,43.6265,43.6352,43.6092,43.6179,11097.0
2017-01-09 13:10:00,50.47,50.47,50.44,50.46,34526.0,43.6179,43.6179,43.5919,43.6092,34526.0
2017-01-09 13:20:00,50.46,50.46,50.43,50.44,52009.0,43.6092,43.6092,43.5833,43.5919,52009.0
2017-01-09 13:30:00,50.44,50.45,50.43,50.43,39227.0,43.5919,43.6006,43.5833,43.5833,39227.0
2017-01-09 13:40:00,50.44,50.46,50.43,50.46,11056.0,43.5919,43.6092,43.5833,43.6092,11056.0
2017-01-09 13:50:00,50.45,50.46,50.43,50.44,36561.0,43.6006,43.6092,43.5833,43.5919,36561.0
2017-01-09 14:00:00,50.44,50.46,50.43,50.45,31099.0,43.5919,43.6092,43.5833,43.6006,31099.0
2017-01-09 14:10:00,50.44,50.44,50.41,50.44,69022.0,43.5919,43.5919,43.566,43.5919,69022.0
2017-01-09 14:20:00,50.44,50.45,50.43,50.45,88239.0,43.5919,43.6006,43.5833,43.6006,88239.0
2017-01-09 14:30:00,50.45,50.46,50.43,50.44,45535.0,43.6006,43.6092,43.5833,43.5919,45535.0
2017-01-09 14:40:00,50.43,50.44,50.43,50.44,12806.0,43.5833,43.5919,43.5833,43.5919,12806.0
2017-01-09 14:50:00,50.43,50.46,50.43,50.46,35737.0,43.5833,43.6092,43.5833,43.6092,35737.0
2017-01-09 15:00:00,50.46,50.46,50.44,50.44,53126.0,43.6092,43.6092,43.5919,43.5919,53126.0
2017-01-09 15:10:00,50.45,50.46,50.43,50.44,82251.0,43.6006,43.6092,43.5833,43.5919,82251.0
2017-01-09 15:20:00,50.45,50.47,50.43,50.47,119546.0,43.6006,43.6179,43.5833,43.6179,119546.0
2017-01-09 15:30:00,50.47,50.48,50.46,50.47,66603.0,43.6179,43.6265,43.6092,43.6179,66603.0
2017-01-09 15:40:00,50.48,50.51,50.48,50.51,124567.0,43.6265,43.6524,43.6265,43.6524,124567.0
2017-01-09 15:50:00,50.51,50.52,50.49,50.52,410692.0,43.6524,43.6611,43.6352,43.6611,410692.0
2017-01-10 09:30:00,50.32,50.35,50.28,50.35,230322.0,43.4882,43.5142,43.4537,43.5142,230322.0
2017-01-10 09:40:00,50.36,50.38,50.33,50.38,130464.0,43.5228,43.5401,43.4969,43.5401,130464.0
2017-01-10 09:50:00,50.38,50.39,50.33,50.35,189225.0,43.5401,43.5487,43.4969,43.5142,189225.0
2017-01-10 10:00:00,50.34,50.37,50.33,50.35,107314.0,43.5055,43.5314,43.4969,43.5142,107314.0
2017-01-10 10:10:00,50.35,50.37,50.33,50.34,83686.0,43.5142,43.5314,43.4969,43.5055,83686.0
2017-01-10 10:20:00,50.34,50.37,50.34,50.36,125675.0,43.5055,43.5314,43.5055,43.5228,125675.0
2017-01-10 10:30:00,50.36,50.39,50.34,50.36,874632.0,43.5228,43.5487,43.5055,43.5228,874632.0
2017-01-10 10:40:00,50.36,50.39,50.35,50.37,175964.0,43.5228,43.5487,43.5142,43.5314,175964.0
2017-01-10 10:50:00,50.38,50.43,50.37,50.42,557983.0,43.5401,43.5833,43.5314,43.5747,557983.0
2017-01-10 11:00:00,50.42,50.47,50.41,50.45,63588.0,43.5747,43.6179,43.566,43.6006,63588.0
2017-01-10 11:10:00,50.45,50.47,50.43,50.45,48829.0,43.6006,43.6179,43.5833,43.6006,48829.0
2017-01-10 11:20:00,50.45,50.47,50.41,50.42,115887.0,43.6006,43.6179,43.566,43.5747,115887.0
2017-01-10 11:30:00,50.42,50.44,50.4,50.42,31734.0,43.5747,43.5919,43.5574,43.5747,31734.0
2017-01-10 11:40:00,50.42,50.43,50.4,50.42,44692.0,43.5747,43.5833,43.5574,43.5747,44692.0
2017-01-10 11:50:00,50.42,50.42,50.37,50.37,70237.0,43.5747,43.5747,43.5314,43.5314,70237.0
2017-01-10 12:00:00,50.38,50.39,50.36,50.38,50751.0,43.5401,43.5487,43.5228,43.5401,50751.0
2017-01-10 12:10:00,50.38,50.41,50.37,50.4,126515.0,43.5401,43.566,43.5314,43.5574,126515.0
2017-01-10 12:20:00,50.4,50.42,50.37,50.37,216363.0,43.5574,43.5747,43.5314,43.5314,216363.0
2017-01-10 12:30:00,50.38,50.39,50.36,50.39,40546.0,43.5401,43.5487,43.5228,43.5487,40546.0
2017-01-10 12:40:00,50.39,50.39,50.35,50.36,38092.0,43.5487,43.5487,43.5142,43.5228,38092.0
2017-01-10 12:50:00,50.36,50.37,50.35,50.37,27154.0,43.5228,43.5314,43.5142,43.5314,27154.0
2017-01-10 13:00:00,50.37,50.38,50.35,50.37,28509.0,43.5314,43.5401,43.5142,43.5314,28509.0
2017-01-10 13:10:00,50.37,50.37,50.35,50.37,27589.0,43.5314,43.5314,43.5142,43.5314,27589.0
2017-01-10 13:20:00,50.37,50.39,50.36,50.37,54344.0,43.5314,43.5487,43.5228,43.5314,54344.0
2017-01-10 13:30:00,50.37,50.39,50.36,50.39,11538.0,43.5314,43.5487,43.5228,43.5487,11538.0
2017-01-10 13:40:00,50.39,50.39,50.36,50.38,40990.0,43.5487,43.5487,43.5228,43.5401,40990.0
2017-01-10 13:50:00,50.38,50.38,50.32,50.34,50218.0,43.5401,43.5401,43.4882,43.5055,50218.0
2017-01-10 14:00:00,50.33,50.34,50.3,50.31,199220.0,43.4969,43.5055,43.471,43.4796,199220.0
2017-01-10 14:10:00,50.3,50.33,50.3,50.32,73599.0,43.471,43.4969,43.471,43.4882,73599.0
2017-01-10 14:20:00,50.32,50.33,50.31,50.31,22415.0,43.4882,43.4969,43.4796,43.4796,22415.0
2017-01-10 14:30:00,50.32,50.34,50.31,50.34,30985.0,43.4882,43.5055,43.4796,43.5055,30985.0
2017-01-10 14:40:00,50.34,50.34,50.31,50.32,98867.0,43.5055,43.5055,43.4796,43.4882,98867.0
2017-01-10 14:50:00,50.32,50.34,50.3,50.34,47898.0,43.4882,43.5055,43.471,43.5055,47898.0
2017-01-10 15:00:00,50.34,50.35,50.33,50.35,22496.0,43.5055,43.5142,43.4969,43.5142,22496.0
2017-01-10 15:10:00,50.35,50.36,50.33,50.34,50177.0,43.5142,43.5228,43.4969,43.5055,50177.0
2017-01-10 15:20:00,50.34,50.35,50.33,50.34,70522.0,43.5055,43.5142,43.4969,43.5055,70522.0
2017-01-10 15:30:00,50.34,50.35,50.33,50.34,102262.0,43.5055,43.5142,43.4969,43.5055,102262.0
2017-01-10 15:40:00,50.33,50.34,50.32,50.33,100167.0,43.4969,43.5055,43.4882,43.4969,100167.0
2017-01-10 15:50:00,50.33,50.34,50.31,50.33,503027.0,43.4969,43.5055,43.4796,43.4969,503027.0
2017-01-11 09:30:00,50.37,50.4,50.36,50.37,361276.0,43.5314,43.5574,43.5228,43.5314,361276.0
2017-01-11 09:40:00,50.37,50.42,50.37,50.42,120694.0,43.5314,43.5747,43.5314,43.5747,120694.0
2017-01-11 09:50:00,50.42,50.45,50.4,50.43,82524.0,43.5747,43.6006,43.5574,43.5833,82524.0
2017-01-11 10:00:00,50.43,50.44,50.4,50.41,132616.0,43.5833,43.5919,43.5574,43.566,132616.0
2017-01-11 10:10:00,50.41,50.42,50.35,50.37,118363.0,43.566,43.5747,43.5142,43.5314,118363.0
2017-01-11 10:20:00,50.38,50.4,50.37,50.38,195439.0,43.5401,43.5574,43.5314,43.5401,195439.0
2017-01-11 10:30:00,50.37,50.41,50.36,50.41,103040.0,43.5314,43.566,43.5228,43.566,103040.0
2017-01-11 10:40:00,50.41,50.43,50.39,50.4,55474.0,43.566,43.5833,43.5487,43.5574,55474.0
2017-01-11 10:50:00,50.41,50.42,50.37,50.4,149602.0,43.566,43.5747,43.5314,43.5574,149602.0
2017-01-11 11:00:00,50.41,50.41,50.39,50.41,76530.0,43.566,43.566,43.5487,43.566,76530.0
2017-01-11 11:10:00,50.41,50.45,50.4,50.44,52734.0,43.566,43.6006,43.5574,43.5919,52734.0
2017-01-11 11:20:00,50.45,50.47,50.37,50.4,229437.0,43.6006,43.6179,43.5314,43.5574,229437.0
2017-01-11 11:30:00,50.4,50.44,50.36,50.4,483836.0,43.5574,43.5919,43.5228,43.5574,483836.0
2017-01-11 11:40:00,50.39,50.56,50.39,50.56,722966.0,43.5487,43.6957,43.5487,43.6957,722966.0
2017-01-11 11:50:00,50.56,50.62,50.54,50.62,192907.0,43.6957,43.7475,43.6784,43.7475,192907.0
2017-01-11 12:00:00,50.62,50.62,50.54,50.56,130880.0,43.7475,43.7475,43.6784,43.6957,130880.0
2017-01-11 12:10:00,50.56,50.61,50.56,50.59,225929.0,43.6957,43.7389,43.6957,43.7216,225929.0
2017-01-11 12:20:00,50.58,50.58,50.53,50.54,164167.0,43.7129,43.7129,43.6697,43.6784,164167.0
2017-01-11 12:30:00,50.54,50.56,50.51,50.55,55717.0,43.6784,43.6957,43.6524,43.687,55717.0
2017-01-11 12:40:00,50.55,50.55,50.51,50.53,96904.0,43.687,43.687,43.6524,43.6697,96904.0
2017-01-11 12:50:00,50.54,50.59,50.53,50.56,212765.0,43.6784,43.7216,43.6697,43.6957,212765.0
2017-01-11 13:00:00,50.56,50.67,50.54,50.66,459005.0,43.6957,43.7907,43.6784,43.7821,459005.0
2017-01-11 13:10:00,50.66,50.67,50.57,50.64,343739.0,43.7821,43.7907,43.7043,43.7648,343739.0
2017-01-11 13:20:00,50.64,50.65,50.53,50.56,143318.0,43.7648,43.7734,43.6697,43.6957,143318.0
2017-01-11 13:30:00,50.56,50.6,50.55,50.6,193956.0,43.6957,43.7302,43.687,43.7302,193956.0
2017-01-11 13:40:00,50.6,50.61,50.53,50.55,75277.0,43.7302,43.7389,43.6697,43.687,75277.0
2017-01-11 13:50:00,50.55,50.57,50.54,50.57,93135.0,43.687,43.7043,43.6784,43.7043,93135.0
2017-01-11 14:00:00,50.58,50.58,50.54,50.55,48471.0,43.7129,43.7129,43.6784,43.687,48471.0
2017-01-11 14:10:00,50.55,50.58,50.53,50.55,68967.0,43.687,43.7129,43.6697,43.687,68967.0
2017-01-11 14:20:00,50.55,50.57,50.53,50.55,46637.0,43.687,43.7043,43.6697,43.687,46637.0
2017-01-11 14:30:00,50.55,50.61,50.55,50.6,53560.0,43.687,43.7389,43.687,43.7302,53560.0
2017-01-11 14:40:00,50.6,50.61,50.55,50.55,51230.0,43.7302,43.7389,43.687,43.687,51230.0
2017-01-11 14:50:00,50.55,50.57,50.53,50.55,119813.0,43.687,43.7043,43.6697,43.687,119813.0
2017-01-11 15:00:00,50.56,50.6,50.55,50.56,39496.0,43.6957,43.7302,43.687,43.6957,39496.0
2017-01-11 15:10:00,50.57,50.58,50.57,50.58,41922.0,43.7043,43.7129,43.7043,43.7129,41922.0
2017-01-11 15:20:00,50.58,50.61,50.56,50.61,63429.0,43.7129,43.7389,43.6957,43.7389,63429.0
2017-01-11 15:30:00,50.6,50.65,50.59,50.65,132355.0,43.7302,43.7734,43.7216,43.7734,132355.0
2017-01-11 15:40:00,50.65,50.66,50.62,50.66,152021.0,43.7734,43.7821,43.7475,43.7821,152021.0
2017-01-11 15:50:00,50.66,50.67,50.63,50.65,521410.0,43.7821,43.7907,43.7561,43.7734,521410.0
2017-01-12 09:30:00,50.56,50.58,50.48,50.48,461691.0,43.6957,43.7129,43.6265,43.6265,461691.0
2017-01-12 09:40:00,50.48,50.5,50.43,50.44,249384.0,43.6265,43.6438,43.5833,43.5919,249384.0
2017-01-12 09:50:00,50.44,50.46,50.41,50.45,128006.0,43.5919,43.6092,43.566,43.6006,128006.0
2017-01-12 10:00:00,50.44,50.47,50.35,50.37,303736.0,43.5919,43.6179,43.5142,43.5314,303736.0
2017-01-12 10:10:00,50.37,50.39,50.34,50.34,95903.0,43.5314,43.5487,43.5055,43.5055,95903.0
2017-01-12 10:20:00,50.35,50.39,50.34,50.37,218819.0,43.5142,43.5487,43.5055,43.5314,218819.0
2017-01-12 10:30:00,50.37,50.37,50.32,50.34,136259.0,43.5314,43.5314,43.4882,43.5055,136259.0
2017-01-12 10:40:00,50.33,50.38,50.33,50.38,130853.0,43.4969,43.5401,43.4969,43.5401,130853.0
2017-01-12 10:50:00,50.38,50.4,50.35,50.36,208485.0,43.5401,43.5574,43.5142,43.5228,208485.0
2017-01-12 11:00:00,50.36,50.36,50.28,50.3,221577.0,43.5228,43.5228,43.4537,43.471,221577.0
2017-01-12 11:10:00,50.3,50.39,50.29,50.35,208230.0,43.471,43.5487,43.4623,43.5142,208230.0
2017-01-12 11:20:00,50.35,50.38,50.34,50.37,337951.0,43.5142,43.5401,43.5055,43.5314,337951.0
2017-01-12 11:30:00,50.38,50.39,50.35,50.39,189576.0,43.5401,43.5487,43.5142,43.5487,189576.0
2017-01-12 11:40:00,50.4,50.4,50.36,50.37,164733.0,43.5574,43.5574,43.5228,43.5314,164733.0
2017-01-12 11:50:00,50.37,50.38,50.35,50.38,91475.0,43.5314,43.5401,43.5142,43.5401,91475.0
2017-01-12 12:00:00,50.38,50.4,50.37,50.37,110303.0,43.5401,43.5574,43.5314,43.5314,110303.0
2017-01-12 12:10:00,50.38,50.42,50.37,50.41,117837.0,43.5401,43.5747,43.5314,43.566,117837.0
2017-01-12 12:20:00,50.41,50.45,50.4,50.45,47050.0,43.566,43.6006,43.5574,43.6006,47050.0
2017-01-12 12:30:00,50.45,50.48,50.43,50.47,127109.0,43.6006,43.6265,43.5833,43.6179,127109.0
2017-01-12 12:40:00,50.47,50.47,50.44,50.46,78889.0,43.6179,43.6179,43.5919,43.6092,78889.0
2017-01-12 12:50:00,50.46,50.48,50.46,50.47,69703.0,43.6092,43.6265,43.6092,43.6179,69703.0
2017-01-12 13:00:00,50.47,50.48,50.44,50.44,90827.0,43.6179,43.6265,43.5919,43.5919,90827.0
2017-01-12 13:10:00,50.44,50.48,50.44,50.48,106200.0,43.5919,43.6265,43.5919,43.6265,106200.0
2017-01-12 13:20:00,50.47,50.47,50.43,50.44,97820.0,43.6179,43.6179,43.5833,43.5919,97820.0
2017-01-12 13:30:00,50.44,50.47,50.43,50.47,89625.0,43.5919,43.6179,43.5833,43.6179,89625.0
2017-01-12 13:40:00,50.47,50.53,50.46,50.53,57191.0,43.6179,43.6697,43.6092,43.6697,57191.0
2017-01-12 13:50:00,50.52,50.54,50.51,50.53,335205.0,43.6611,43.6784,43.6524,43.6697,335205.0
2017-01-12 14:00:00,50.53,50.54,50.52,50.53,76961.0,43.6697,43.6784,43.6611,43.6697,76961.0
2017-01-12 14:10:00,50.53,50.57,50.52,50.57,375625.0,43.6697,43.7043,43.6611,43.7043,375625.0
2017-01-12 14:20:00,50.57,50.58,50.55,50.57,160208.0,43.7043,43.7129,43.687,43.7043,160208.0
2017-01-12 14:30:00,50.57,50.59,50.55,50.55,142338.0,43.7043,43.7216,43.687,43.687,142338.0
2017-01-12 14:40:00,50.55,50.56,50.53,50.53,147428.0,43.687,43.6957,43.6697,43.6697,147428.0
2017-01-12 14:50:00,50.53,50.54,50.52,50.53,166110.0,43.6697,43.6784,43.6611,43.6697,166110.0
2017-01-12 15:00:00,50.53,50.54,50.47,50.48,175452.0,43.6697,43.6784,43.6179,43.6265,175452.0
2017-01-12 15:10:00,50.48,50.49,50.46,50.48,197016.0,43.6265,43.6352,43.6092,43.6265,197016.0
2017-01-12 15:20:00,50.48,50.52,50.47,50.5,211318.0,43.6265,43.6611,43.6179,43.6438,211318.0
2017-01-12 15:30:00,50.5,50.57,50.5,50.55,163334.0,43.6438,43.7043,43.6438,43.687,163334.0
2017-01-12 15:40:00,50.56,50.57,50.54,50.57,338053.0,43.6957,43.7043,43.6784,43.7043,338053.0
2017-01-12 15:50:00,50.57,50.6,50.56,50.58,824253.0,43.7043,43.7302,43.6957,43.7129,824253.0
2017-01-13 09:30:00,50.7,50.76,50.7,50.75,238470.0,43.8166,43.8685,43.8166,43.8599,238470.0
2017-01-13 09:40:00,50.75,50.76,50.71,50.73,302724.0,43.8599,43.8685,43.8253,43.8426,302724.0
2017-01-13 09:50:00,50.72,50.74,50.67,50.67,134459.0,43.8339,43.8512,43.7907,43.7907,134459.0
2017-01-13 10:00:00,50.66,50.69,50.64,50.68,142561.0,43.7821,43.808,43.7648,43.7994,142561.0
2017-01-13 10:10:00,50.68,50.7,50.67,50.68,119832.0,43.7994,43.8166,43.7907,43.7994,119832.0
2017-01-13 10:20:00,50.68,50.72,50.67,50.72,68762.0,43.7994,43.8339,43.7907,43.8339,68762.0
2017-01-13 10:30:00,50.72,50.76,50.71,50.76,137921.0,43.8339,43.8685,43.8253,43.8685,137921.0
2017-01-13 10:40:00,50.76,50.77,50.73,50.73,393012.0,43.8685,43.8771,43.8426,43.8426,393012.0
2017-01-13 10:50:00,50.74,50.78,50.73,50.77,51037.0,43.8512,43.8858,43.8426,43.8771,51037.0
2017-01-13 11:00:00,50.77,50.79,50.74,50.74,183392.0,43.8771,43.8944,43.8512,43.8512,183392.0
2017-01-13 11:10:00,50.74,50.75,50.71,50.72,256571.0,43.8512,43.8599,43.8253,43.8339,256571.0
2017-01-13 11:20:00,50.72,50.74,50.71,50.74,99870.0,43.8339,43.8512,43.8253,43.8512,99870.0
2017-01-13 11:30:00,50.74,50.76,50.73,50.76,266908.0,43.8512,43.8685,43.8426,43.8685,266908.0
2017-01-13 11:40:00,50.76,50.76,50.73,50.76,94590.0,43.8685,43.8685,43.8426,43.8685,94590.0
2017-01-13 11:50:00,50.76,50.77,50.75,50.76,77899.0,43.8685,43.8771,43.8599,43.8685,77899.0
2017-01-13 12:00:00,50.76,50.76,50.74,50.76,43997.0,43.8685,43.8685,43.8512,43.8685,43997.0
2017-01-13 12:10:00,50.76,50.79,50.75,50.78,92958.0,43.8685,43.8944,43.8599,43.8858,92958.0
2017-01-13 12:20:00,50.78,50.79,50.76,50.78,132608.0,43.8858,43.8944,43.8685,43.8858,132608.0
2017-01-13 12:30:00,50.78,50.81,50.77,50.8,145634.0,43.8858,43.9117,43.8771,43.9031,145634.0
2017-01-13 12:40:00,50.8,50.82,50.79,50.8,159895.0,43.9031,43.9204,43.8944,43.9031,159895.0
2017-01-13 12:50:00,50.8,50.83,50.79,50.82,184938.0,43.9031,43.929,43.8944,43.9204,184938.0
2017-01-13 13:00:00,50.81,50.84,50.81,50.84,164123.0,43.9117,43.9376,43.9117,43.9376,164123.0
2017-01-13 13:10:00,50.83,50.84,50.8,50.8,89608.0,43.929,43.9376,43.9031,43.9031,89608.0
2017-01-13 13:20:00,50.8,50.82,50.8,50.81,98080.0,43.9031,43.9204,43.9031,43.9117,98080.0
2017-01-13 13:30:00,50.82,50.83,50.8,50.82,101476.0,43.9204,43.929,43.9031,43.9204,101476.0
2017-01-13 13:40:00,50.82,50.82,50.79,50.81,143401.0,43.9204,43.9204,43.8944,43.9117,143401.0
2017-01-13 13:50:00,50.81,50.83,50.8,50.83,177321.0,43.9117,43.929,43.9031,43.929,177321.0
2017-01-13 14:00:00,50.83,50.85,50.81,50.83,160456.0,43.929,43.9463,43.9117,43.929,160456.0
2017-01-13 14:10:00,50.84,50.84,50.79,50.82,152799.0,43.9376,43.9376,43.8944,43.9204,152799.0
2017-01-13 14:20:00,50.82,50.84,50.81,50.83,193992.0,43.9204,43.9376,43.9117,43.929,193992.0
2017-01-13 14:30:00,50.83,50.85,50.82,50.85,139510.0,43.929,43.9463,43.9204,43.9463,139510.0
2017-01-13 14:40:00,50.84,50.86,50.83,50.85,171674.0,43.9376,43.9549,43.929,43.9463,171674.0
2017-01-13 14:50:00,50.85,50.88,50.83,50.87,244205.0,43.9463,43.9722,43.929,43.9636,244205.0
2017-01-13 15:00:00,50.87,50.88,50.85,50.86,124406.0,43.9636,43.9722,43.9463,43.9549,124406.0
2017-01-13 15:10:00,50.86,50.87,50.85,50.86,140437.0,43.9549,43.9636,43.9463,43.9549,140437.0
2017-01-13 15:20:00,50.86,50.87,50.85,50.87,154762.0,43.9549,43.9636,43.9463,43.9636,154762.0
2017-01-13 15:30:00,50.86,50.9,50.85,50.89,228067.0,43.9549,43.9895,43.9463,43.9808,228067.0
2017-01-13 15:40:00,50.89,50.92,50.88,50.89,207487.0,43.9808,44.0068,43.9722,43.9808,207487.0
2017-01-13 15:50:00,50.89,50.91,50.86,50.9,993860.0,43.9808,43.9981,43.9549,43.9895,993860.0
2017-01-17 09:30:00,50.33,50.35,50.24,50.26,239081.0,43.4969,43.5142,43.4191,43.4364,239081.0
2017-01-17 09:40:00,50.26,50.26,50.22,50.26,191468.0,43.4364,43.4364,43.4018,43.4364,191468.0
2017-01-17 09:50:00,50.26,50.29,50.24,50.28,176253.0,43.4364,43.4623,43.4191,43.4537,176253.0
2017-01-17 10:00:00,50.28,50.32,50.26,50.31,128331.0,43.4537,43.4882,43.4364,43.4796,128331.0
2017-01-17 10:10:00,50.31,50.38,50.31,50.37,265759.0,43.4796,43.5401,43.4796,43.5314,265759.0
2017-01-17 10:20:00,50.37,50.4,50.36,50.37,132089.0,43.5314,43.5574,43.5228,43.5314,132089.0
2017-01-17 10:30:00,50.38,50.41,50.37,50.4,57645.0,43.5401,43.566,43.5314,43.5574,57645.0
2017-01-17 10:40:00,50.4,50.42,50.39,50.4,98677.0,43.5574,43.5747,43.5487,43.5574,98677.0
2017-01-17 10:50:00,50.4,50.45,50.39,50.45,1495646.0,43.5574,43.6006,43.5487,43.6006,1495646.0
2017-01-17 11:00:00,50.45,50.47,50.42,50.44,501290.0,43.6006,43.6179,43.5747,43.5919,501290.0
2017-01-17 11:10:00,50.44,50.44,50.39,50.39,791185.0,43.5919,43.5919,43.5487,43.5487,791185.0
2017-01-17 11:20:00,50.39,50.39,50.36,50.38,294722.0,43.5487,43.5487,43.5228,43.5401,294722.0
2017-01-17 11:30:00,50.39,50.4,50.37,50.39,365773.0,43.5487,43.5574,43.5314,43.5487,365773.0
2017-01-17 11:40:00,50.39,50.39,50.37,50.38,35128.0,43.5487,43.5487,43.5314,43.5401,35128.0
2017-01-17 11:50:00,50.38,50.39,50.37,50.39,57309.0,43.5401,43.5487,43.5314,43.5487,57309.0
2017-01-17 12:00:00,50.39,50.41,50.38,50.38,85251.0,43.5487,43.566,43.5401,43.5401,85251.0
2017-01-17 12:10:00,50.39,50.4,50.38,50.39,68966.0,43.5487,43.5574,43.5401,43.5487,68966.0
2017-01-17 12:20:00,50.39,50.41,50.36,50.4,89065.0,43.5487,43.566,43.5228,43.5574,89065.0
2017-01-17 12:30:00,50.4,50.43,50.39,50.41,62964.0,43.5574,43.5833,43.5487,43.566,62964.0
2017-01-17 12:40:00,50.41,50.43,50.4,50.43,94889.0,43.566,43.5833,43.5574,43.5833,94889.0
2017-01-17 12:50:00,50.43,50.44,50.4,50.4,37760.0,43.5833,43.5919,43.5574,43.5574,37760.0
2017-01-17 13:00:00,50.4,50.41,50.39,50.41,25376.0,43.5574,43.566,43.5487,43.566,25376.0
2017-01-17 13:10:00,50.41,50.42,50.4,50.42,24432.0,43.566,43.5747,43.5574,43.5747,24432.0
2017-01-17 13:20:00,50.42,50.43,50.4,50.41,248571.0,43.5747,43.5833,43.5574,43.566,248571.0
2017-01-17 13:30:00,50.42,50.42,50.41,50.41,8814.0,43.5747,43.5747,43.566,43.566,8814.0
2017-01-17 13:40:00,50.42,50.42,50.4,50.41,16240.0,43.5747,43.5747,43.5574,43.566,16240.0
2017-01-17 13:50:00,50.41,50.41,50.35,50.36,40260.0,43.566,43.566,43.5142,43.5228,40260.0
2017-01-17 14:00:00,50.35,50.37,50.33,50.34,111669.0,43.5142,43.5314,43.4969,43.5055,111669.0
2017-01-17 14:10:00,50.33,50.34,50.3,50.3,22724.0,43.4969,43.5055,43.471,43.471,22724.0
2017-01-17 14:20:00,50.3,50.31,50.27,50.3,182085.0,43.471,43.4796,43.445,43.471,182085.0
2017-01-17 14:30:00,50.3,50.32,50.27,50.28,187125.0,43.471,43.4882,43.445,43.4537,187125.0
2017-01-17 14:40:00,50.28,50.32,50.27,50.31,182666.0,43.4537,43.4882,43.445,43.4796,182666.0
2017-01-17 14:50:00,50.3,50.31,50.28,50.3,58997.0,43.471,43.4796,43.4537,43.471,58997.0
2017-01-17 15:00:00,50.3,50.31,50.28,50.29,49805.0,43.471,43.4796,43.4537,43.4623,49805.0
2017-01-17 15:10:00,50.29,50.3,50.26,50.26,77994.0,43.4623,43.471,43.4364,43.4364,77994.0
2017-01-17 15:20:00,50.26,50.29,50.26,50.29,69806.0,43.4364,43.4623,43.4364,43.4623,69806.0
2017-01-17 15:30:00,50.29,50.34,50.28,50.34,164999.0,43.4623,43.5055,43.4537,43.5055,164999.0
2017-01-17 15:40:00,50.33,50.34,50.31,50.34,127383.0,43.4969,43.5055,43.4796,43.5055,127383.0
2017-01-17 15:50:00,50.34,50.37,50.32,50.35,675377.0,43.5055,43.5314,43.4882,43.5142,675377.0
2017-01-18 09:30:00,50.29,50.33,50.22,50.28,175679.0,43.4623,43.4969,43.4018,43.4537,175679.0
2017-01-18 09:40:00,50.29,50.32,50.28,50.3,93717.0,43.4623,43.4882,43.4537,43.471,93717.0
2017-01-18 09:50:00,50.3,50.36,50.28,50.34,173707.0,43.471,43.5228,43.4537,43.5055,173707.0
2017-01-18 10:00:00,50.34,50.35,50.28,50.29,330294.0,43.5055,43.5142,43.4537,43.4623,330294.0
2017-01-18 10:10:00,50.29,50.32,50.28,50.31,73595.0,43.4623,43.4882,43.4537,43.4796,73595.0
2017-01-18 10:20:00,50.3,50.33,50.28,50.28,162637.0,43.471,43.4969,43.4537,43.4537,162637.0
2017-01-18 10:30:00,50.29,50.35,50.27,50.34,162660.0,43.4623,43.5142,43.445,43.5055,162660.0
2017-01-18 10:40:00,50.34,50.35,50.33,50.34,38959.0,43.5055,43.5142,43.4969,43.5055,38959.0
2017-01-18 10:50:00,50.33,50.35,50.32,50.35,39012.0,43.4969,43.5142,43.4882,43.5142,39012.0
2017-01-18 11:00:00,50.36,50.38,50.35,50.38,65669.0,43.5228,43.5401,43.5142,43.5401,65669.0
2017-01-18 11:10:00,50.38,50.38,50.35,50.36,23151.0,43.5401,43.5401,43.5142,43.5228,23151.0
2017-01-18 11:20:00,50.35,50.38,50.35,50.37,33137.0,43.5142,43.5401,43.5142,43.5314,33137.0
2017-01-18 11:30:00,50.38,50.4,50.37,50.38,92198.0,43.5401,43.5574,43.5314,43.5401,92198.0
2017-01-18 11:40:00,50.38,50.39,50.36,50.38,31512.0,43.5401,43.5487,43.5228,43.5401,31512.0
2017-01-18 11:50:00,50.37,50.38,50.32,50.34,52107.0,43.5314,43.5401,43.4882,43.5055,52107.0
2017-01-18 12:00:00,50.33,50.34,50.31,50.33,505768.0,43.4969,43.5055,43.4796,43.4969,505768.0
2017-01-18 12:10:00,50.33,50.34,50.31,50.34,38740.0,43.4969,43.5055,43.4796,43.5055,38740.0
2017-01-18 12:20:00,50.33,50.34,50.3,50.31,98251.0,43.4969,43.5055,43.471,43.4796,98251.0
2017-01-18 12:30:00,50.31,50.34,50.29,50.31,43703.0,43.4796,43.5055,43.4623,43.4796,43703.0
2017-01-18 12:40:00,50.3,50.32,50.3,50.31,23807.0,43.471,43.4882,43.471,43.4796,23807.0
2017-01-18 12:50:00,50.3,50.31,50.28,50.29,22153.0,43.471,43.4796,43.4537,43.4623,22153.0
2017-01-18 13:00:00,50.28,50.31,50.28,50.3,62648.0,43.4537,43.4796,43.4537,43.471,62648.0
2017-01-18 13:10:00,50.3,50.32,50.3,50.31,62237.0,43.471,43.4882,43.471,43.4796,62237.0
2017-01-18 13:20:00,50.32,50.32,50.27,50.28,34241.0,43.4882,43.4882,43.445,43.4537,34241.0
2017-01-18 13:30:00,50.28,50.28,50.25,50.27,141141.0,43.4537,43.4537,43.4277,43.445,141141.0
2017-01-18 13:40:00,50.27,50.27,50.25,50.26,133501.0,43.445,43.445,43.4277,43.4364,133501.0
2017-01-18 13:50:00,50.26,50.26,50.24,50.26,34063.0,43.4364,43.4364,43.4191,43.4364,34063.0
2017-01-18 14:00:00,50.26,50.28,50.25,50.28,95541.0,43.4364,43.4537,43.4277,43.4537,95541.0
2017-01-18 14:10:00,50.28,50.3,50.26,50.3,126451.0,43.4537,43.471,43.4364,43.471,126451.0
2017-01-18 14:20:00,50.29,50.3,50.28,50.29,101573.0,43.4623,43.471,43.4537,43.4623,101573.0
2017-01-18 14:30:00,50.28,50.29,50.27,50.28,38820.0,43.4537,43.4623,43.445,43.4537,38820.0
2017-01-18 14:40:00,50.28,50.28,50.25,50.26,47952.0,43.4537,43.4537,43.4277,43.4364,47952.0
2017-01-18 14:50:00,50.26,50.29,50.25,50.29,93991.0,43.4364,43.4623,43.4277,43.4623,93991.0
2017-01-18 15:00:00,50.29,50.29,50.19,50.2,273346.0,43.4623,43.4623,43.3759,43.3845,273346.0
2017-01-18 15:10:00,50.2,50.24,50.19,50.23,49199.0,43.3845,43.4191,43.3759,43.4105,49199.0
2017-01-18 15:20:00,50.23,50.24,50.17,50.2,119704.0,43.4105,43.4191,43.3586,43.3845,119704.0
2017-01-18 15:30:00,50.2,50.23,50.19,50.23,205040.0,43.3845,43.4105,43.3759,43.4105,205040.0
2017-01-18 15:40:00,50.23,50.27,50.22,50.26,297182.0,43.4105,43.445,43.4018,43.4364,297182.0
2017-01-18 15:50:00,50.27,50.33,50.26,50.33,503763.0,43.445,43.4969,43.4364,43.4969,503763.0
2017-01-19 09:30:00,50.28,50.31,50.25,50.26,221074.0,43.4537,43.4796,43.4277,43.4364,221074.0
2017-01-19 09:40:00,50.27,50.27,50.22,50.23,64335.0,43.445,43.445,43.4018,43.4105,64335.0
2017-01-19 09:50:00,50.23,50.24,50.2,50.22,122333.0,43.4105,43.4191,43.3845,43.4018,122333.0
2017-01-19 10:00:00,50.22,50.22,50.18,50.18,82318.0,43.4018,43.4018,43.3672,43.3672,82318.0
2017-01-19 10:10:00,50.18,50.19,50.15,50.19,39450.0,43.3672,43.3759,43.3413,43.3759,39450.0
2017-01-19 10:20:00,50.18,50.2,50.18,50.2,28329.0,43.3672,43.3845,43.3672,43.3845,28329.0
2017-01-19 10:30:00,50.2,50.22,50.18,50.22,45183.0,43.3845,43.4018,43.3672,43.4018,45183.0
2017-01-19 10:40:00,50.21,50.24,50.2,50.23,152373.0,43.3932,43.4191,43.3845,43.4105,152373.0
2017-01-19 10:50:00,50.23,50.24,50.17,50.21,337856.0,43.4105,43.4191,43.3586,43.3932,337856.0
2017-01-19 11:00:00,50.2,50.22,50.18,50.2,81675.0,43.3845,43.4018,43.3672,43.3845,81675.0
2017-01-19 11:10:00,50.2,50.23,50.2,50.23,33835.0,43.3845,43.4105,43.3845,43.4105,33835.0
2017-01-19 11:20:00,50.23,50.26,50.22,50.24,65128.0,43.4105,43.4364,43.4018,43.4191,65128.0
2017-01-19 11:30:00,50.24,50.25,50.2,50.22,44004.0,43.4191,43.4277,43.3845,43.4018,44004.0
2017-01-19 11:40:00,50.21,50.24,50.21,50.23,39781.0,43.3932,43.4191,43.3932,43.4105,39781.0
2017-01-19 11:50:00,50.22,50.22,50.19,50.21,115287.0,43.4018,43.4018,43.3759,43.3932,115287.0
2017-01-19 12:00:00,50.21,50.22,50.19,50.2,89205.0,43.3932,43.4018,43.3759,43.3845,89205.0
2017-01-19 12:10:00,50.2,50.22,50.19,50.2,143477.0,43.3845,43.4018,43.3759,43.3845,143477.0
2017-01-19 12:20:00,50.2,50.2,50.18,50.2,57085.0,43.3845,43.3845,43.3672,43.3845,57085.0
2017-01-19 12:30:00,50.2,50.2,50.17,50.18,37700.0,43.3845,43.3845,43.3586,43.3672,37700.0
2017-01-19 12:40:00,50.17,50.18,50.14,50.16,63858.0,43.3586,43.3672,43.3327,43.35,63858.0
2017-01-19 12:50:00,50.16,50.22,50.16,50.22,90112.0,43.35,43.4018,43.35,43.4018,90112.0
2017-01-19 13:00:00,50.22,50.24,50.21,50.23,79743.0,43.4018,43.4191,43.3932,43.4105,79743.0
2017-01-19 13:10:00,50.22,50.25,50.21,50.23,807890.0,43.4018,43.4277,43.3932,43.4105,807890.0
2017-01-19 13:20:00,50.23,50.26,50.23,50.23,67328.0,43.4105,43.4364,43.4105,43.4105,67328.0
2017-01-19 13:30:00,50.23,50.24,50.18,50.18,47256.0,43.4105,43.4191,43.3672,43.3672,47256.0
2017-01-19 13:40:00,50.18,50.19,50.15,50.16,59206.0,43.3672,43.3759,43.3413,43.35,59206.0
2017-01-19 13:50:00,50.16,50.16,50.15,50.15,36067.0,43.35,43.35,43.3413,43.3413,36067.0
2017-01-19 14:00:00,50.16,50.16,50.07,50.08,148931.0,43.35,43.35,43.2722,43.2808,148931.0
2017-01-19 14:10:00,50.08,50.08,50.02,50.02,125859.0,43.2808,43.2808,43.229,43.229,125859.0
2017-01-19 14:20:00,50.03,50.08,50.02,50.06,63919.0,43.2376,43.2808,43.229,43.2635,63919.0
2017-01-19 14:30:00,50.06,50.07,50.05,50.07,42919.0,43.2635,43.2722,43.2549,43.2722,42919.0
2017-01-19 14:40:00,50.07,50.12,50.06,50.12,107711.0,43.2722,43.3154,43.2635,43.3154,107711.0
2017-01-19 14:50:00,50.12,50.15,50.11,50.14,88922.0,43.3154,43.3413,43.3067,43.3327,88922.0
2017-01-19 15:00:00,50.13,50.14,50.11,50.14,80095.0,43.324,43.3327,43.3067,43.3327,80095.0
2017-01-19 15:10:00,50.14,50.2,50.13,50.17,89757.0,43.3327,43.3845,43.324,43.3586,89757.0
2017-01-19 15:20:00,50.16,50.19,50.15,50.17,218195.0,43.35,43.3759,43.3413,43.3586,218195.0
2017-01-19 15:30:00,50.17,50.18,50.11,50.14,374557.0,43.3586,43.3672,43.3067,43.3327,374557.0
2017-01-19 15:40:00,50.14,50.16,50.12,50.16,219318.0,43.3327,43.35,43.3154,43.35,219318.0
2017-01-19 15:50:00,50.16,50.21,50.15,50.18,439694.0,43.35,43.3932,43.3413,43.3672,439694.0
2017-01-20 09:30:00,50.56,50.6,50.54,50.57,160521.0,43.6957,43.7302,43.6784,43.7043,160521.0
2017-01-20 09:40:00,50.57,50.58,50.51,50.53,125293.0,43.7043,43.7129,43.6524,43.6697,125293.0
2017-01-20 09:50:00,50.54,50.55,50.52,50.54,59581.0,43.6784,43.687,43.6611,43.6784,59581.0
2017-01-20 10:00:00,50.55,50.58,50.54,50.58,108618.0,43.687,43.7129,43.6784,43.7129,108618.0
2017-01-20 10:10:00,50.58,50.6,50.57,50.58,161479.0,43.7129,43.7302,43.7043,43.7129,161479.0
2017-01-20 10:20:00,50.58,50.6,50.52,50.54,364023.0,43.7129,43.7302,43.6611,43.6784,364023.0
2017-01-20 10:30:00,50.54,50.55,50.53,50.55,32756.0,43.6784,43.687,43.6697,43.687,32756.0
2017-01-20 10:40:00,50.54,50.55,50.53,50.54,58432.0,43.6784,43.687,43.6697,43.6784,58432.0
2017-01-20 10:50:00,50.53,50.56,50.53,50.54,47256.0,43.6697,43.6957,43.6697,43.6784,47256.0
2017-01-20 11:00:00,50.55,50.58,50.55,50.56,84540.0,43.687,43.7129,43.687,43.6957,84540.0
2017-01-20 11:10:00,50.55,50.56,50.51,50.52,101588.0,43.687,43.6957,43.6524,43.6611,101588.0
2017-01-20 11:20:00,50.52,50.56,50.51,50.55,109467.0,43.6611,43.6957,43.6524,43.687,109467.0
2017-01-20 11:30:00,50.55,50.56,50.53,50.56,86347.0,43.687,43.6957,43.6697,43.6957,86347.0
2017-01-20 11:40:00,50.57,50.59,50.55,50.59,99325.0,43.7043,43.7216,43.687,43.7216,99325.0
2017-01-20 11:50:00,50.59,50.6,50.57,50.58,47436.0,43.7216,43.7302,43.7043,43.7129,47436.0
2017-01-20 12:00:00,50.59,50.59,50.51,50.57,470285.0,43.7216,43.7216,43.6524,43.7043,470285.0
2017-01-20 12:10:00,50.56,50.61,50.52,50.57,159118.0,43.6957,43.7389,43.6611,43.7043,159118.0
2017-01-20 12:20:00,50.56,50.56,50.5,50.54,187589.0,43.6957,43.6957,43.6438,43.6784,187589.0
2017-01-20 12:30:00,50.54,50.54,50.46,50.49,177323.0,43.6784,43.6784,43.6092,43.6352,177323.0
2017-01-20 12:40:00,50.49,50.52,50.48,50.48,33873.0,43.6352,43.6611,43.6265,43.6265,33873.0
2017-01-20 12:50:00,50.48,50.5,50.44,50.48,39820.0,43.6265,43.6438,43.5919,43.6265,39820.0
2017-01-20 13:00:00,50.48,50.51,50.47,50.51,45371.0,43.6265,43.6524,43.6179,43.6524,45371.0
2017-01-20 13:10:00,50.51,50.53,50.5,50.52,46602.0,43.6524,43.6697,43.6438,43.6611,46602.0
2017-01-20 13:20:00,50.52,50.53,50.5,50.51,104035.0,43.6611,43.6697,43.6438,43.6524,104035.0
2017-01-20 13:30:00,50.51,50.51,50.47,50.48,173691.0,43.6524,43.6524,43.6179,43.6265,173691.0
2017-01-20 13:40:00,50.48,50.5,50.47,50.48,32438.0,43.6265,43.6438,43.6179,43.6265,32438.0
2017-01-20 13:50:00,50.49,50.53,50.48,50.51,44708.0,43.6352,43.6697,43.6265,43.6524,44708.0
2017-01-20 14:00:00,50.52,50.53,50.51,50.53,61319.0,43.6611,43.6697,43.6524,43.6697,61319.0
2017-01-20 14:10:00,50.53,50.53,50.44,50.46,180750.0,43.6697,43.6697,43.5919,43.6092,180750.0
2017-01-20 14:20:00,50.46,50.46,50.38,50.4,176267.0,43.6092,43.6092,43.5401,43.5574,176267.0
2017-01-20 14:30:00,50.4,50.41,50.38,50.41,106073.0,43.5574,43.566,43.5401,43.566,106073.0
2017-01-20 14:40:00,50.41,50.41,50.38,50.4,47118.0,43.566,43.566,43.5401,43.5574,47118.0
2017-01-20 14:50:00,50.4,50.44,50.39,50.43,63076.0,43.5574,43.5919,43.5487,43.5833,63076.0
2017-01-20 15:00:00,50.43,50.45,50.42,50.45,105146.0,43.5833,43.6006,43.5747,43.6006,105146.0
2017-01-20 15:10:00,50.45,50.46,50.41,50.41,80385.0,43.6006,43.6092,43.566,43.566,80385.0
2017-01-20 15:20:00,50.41,50.42,50.38,50.38,81444.0,43.566,43.5747,43.5401,43.5401,81444.0
2017-01-20 15:30:00,50.38,50.43,50.36,50.43,173965.0,43.5401,43.5833,43.5228,43.5833,173965.0
2017-01-20 15:40:00,50.43,50.48,50.42,50.47,281985.0,43.5833,43.6265,43.5747,43.6179,281985.0
2017-01-20 15:50:00,50.47,50.51,50.45,50.5,689844.0,43.6179,43.6524,43.6006,43.6438,689844.0
2017-01-23 09:30:00,50.37,50.41,50.34,50.35,473275.0,43.5314,43.566,43.5055,43.5142,473275.0
2017-01-23 09:40:00,50.35,50.36,50.33,50.36,220298.0,43.5142,43.5228,43.4969,43.5228,220298.0
2017-01-23 09:50:00,50.36,50.37,50.33,50.36,135388.0,43.5228,43.5314,43.4969,43.5228,135388.0
2017-01-23 10:00:00,50.37,50.4,50.36,50.38,267023.0,43.5314,43.5574,43.5228,43.5401,267023.0
2017-01-23 10:10:00,50.38,50.39,50.36,50.38,136632.0,43.5401,43.5487,43.5228,43.5401,136632.0
2017-01-23 10:20:00,50.38,50.41,50.36,50.37,91445.0,43.5401,43.566,43.5228,43.5314,91445.0
2017-01-23 10:30:00,50.37,50.41,50.35,50.38,216001.0,43.5314,43.566,43.5142,43.5401,216001.0
2017-01-23 10:40:00,50.37,50.38,50.34,50.34,89242.0,43.5314,43.5401,43.5055,43.5055,89242.0
2017-01-23 10:50:00,50.34,50.4,50.32,50.4,218336.0,43.5055,43.5574,43.4882,43.5574,218336.0
2017-01-23 11:00:00,50.4,50.41,50.36,50.36,90243.0,43.5574,43.566,43.5228,43.5228,90243.0
2017-01-23 11:10:00,50.37,50.37,50.33,50.34,152569.0,43.5314,43.5314,43.4969,43.5055,152569.0
2017-01-23 11:20:00,50.34,50.36,50.32,50.35,90908.0,43.5055,43.5228,43.4882,43.5142,90908.0
2017-01-23 11:30:00,50.35,50.38,50.35,50.37,863604.0,43.5142,43.5401,43.5142,43.5314,863604.0
2017-01-23 11:40:00,50.37,50.39,50.34,50.36,63189.0,43.5314,43.5487,43.5055,43.5228,63189.0
2017-01-23 11:50:00,50.37,50.4,50.35,50.4,76762.0,43.5314,43.5574,43.5142,43.5574,76762.0
2017-01-23 12:00:00,50.4,50.41,50.37,50.37,81786.0,43.5574,43.566,43.5314,43.5314,81786.0
2017-01-23 12:10:00,50.36,50.42,50.36,50.41,67102.0,43.5228,43.5747,43.5228,43.566,67102.0
2017-01-23 12:20:00,50.41,50.45,50.41,50.43,82308.0,43.566,43.6006,43.566,43.5833,82308.0
2017-01-23 12:30:00,50.44,50.46,50.43,50.44,72215.0,43.5919,43.6092,43.5833,43.5919,72215.0
2017-01-23 12:40:00,50.43,50.45,50.39,50.41,66647.0,43.5833,43.6006,43.5487,43.566,66647.0
2017-01-23 12:50:00,50.41,50.43,50.4,50.42,94912.0,43.566,43.5833,43.5574,43.5747,94912.0
2017-01-23 13:00:00,50.43,50.46,50.41,50.44,369415.0,43.5833,43.6092,43.566,43.5919,369415.0
2017-01-23 13:10:00,50.45,50.47,50.44,50.47,1427924.0,43.6006,43.6179,43.5919,43.6179,1427924.0
2017-01-23 13:20:00,50.47,50.49,50.46,50.48,61729.0,43.6179,43.6352,43.6092,43.6265,61729.0
2017-01-23 13:30:00,50.48,50.58,50.48,50.58,400989.0,43.6265,43.7129,43.6265,43.7129,400989.0
2017-01-23 13:40:00,50.58,50.59,50.54,50.54,198873.0,43.7129,43.7216,43.6784,43.6784,198873.0
2017-01-23 13:50:00,50.54,50.55,50.5,50.52,260676.0,43.6784,43.687,43.6438,43.6611,260676.0
2017-01-23 14:00:00,50.52,50.53,50.51,50.51,179976.0,43.6611,43.6697,43.6524,43.6524,179976.0
2017-01-23 14:10:00,50.51,50.51,50.48,50.5,170257.0,43.6524,43.6524,43.6265,43.6438,170257.0
2017-01-23 14:20:00,50.5,50.55,50.49,50.54,197168.0,43.6438,43.687,43.6352,43.6784,197168.0
2017-01-23 14:30:00,50.54,50.56,50.53,50.56,68058.0,43.6784,43.6957,43.6697,43.6957,68058.0
2017-01-23 14:40:00,50.55,50.58,50.53,50.55,72052.0,43.687,43.7129,43.6697,43.687,72052.0
2017-01-23 14:50:00,50.55,50.59,50.55,50.58,134499.0,43.687,43.7216,43.687,43.7129,134499.0
2017-01-23 15:00:00,50.58,50.59,50.56,50.56,297483.0,43.7129,43.7216,43.6957,43.6957,297483.0
2017-01-23 15:10:00,50.55,50.56,50.53,50.54,221111.0,43.687,43.6957,43.6697,43.6784,221111.0
2017-01-23 15:20:00,50.54,50.58,50.54,50.55,253447.0,43.6784,43.7129,43.6784,43.687,253447.0
2017-01-23 15:30:00,50.56,50.59,50.55,50.58,257904.0,43.6957,43.7216,43.687,43.7129,257904.0
2017-01-23 15:40:00,50.58,50.6,50.57,50.6,318037.0,43.7129,43.7302,43.7043,43.7302,318037.0
2017-01-23 15:50:00,50.59,50.6,50.52,50.53,729554.0,43.7216,43.7302,43.6611,43.6697,729554.0
2017-01-24 09:30:00,50.4,50.44,50.39,50.42,169975.0,43.5574,43.5919,43.5487,43.5747,169975.0
2017-01-24 09:40:00,50.42,50.47,50.42,50.46,111907.0,43.5747,43.6179,43.5747,43.6092,111907.0
2017-01-24 09:50:00,50.46,50.47,50.44,50.46,149219.0,43.6092,43.6179,43.5919,43.6092,149219.0
2017-01-24 10:00:00,50.47,50.48,50.43,50.43,125596.0,43.6179,43.6265,43.5833,43.5833,125596.0
2017-01-24 10:10:00,50.44,50.47,50.42,50.42,102800.0,43.5919,43.6179,43.5747,43.5747,102800.0
2017-01-24 10:20:00,50.42,50.45,50.4,50.4,90008.0,43.5747,43.6006,43.5574,43.5574,90008.0
2017-01-24 10:30:00,50.4,50.42,50.39,50.41,100584.0,43.5574,43.5747,43.5487,43.566,100584.0
2017-01-24 10:40:00,50.41,50.42,50.39,50.4,107794.0,43.566,43.5747,43.5487,43.5574,107794.0
2017-01-24 10:50:00,50.4,50.42,50.37,50.38,281296.0,43.5574,43.5747,43.5314,43.5401,281296.0
2017-01-24 11:00:00,50.39,50.42,50.37,50.41,126208.0,43.5487,43.5747,43.5314,43.566,126208.0
2017-01-24 11:10:00,50.4,50.43,50.38,50.43,63870.0,43.5574,43.5833,43.5401,43.5833,63870.0
2017-01-24 11:20:00,50.43,50.44,50.4,50.4,45724.0,43.5833,43.5919,43.5574,43.5574,45724.0
2017-01-24 11:30:00,50.4,50.44,50.39,50.43,233853.0,43.5574,43.5919,43.5487,43.5833,233853.0
2017-01-24 11:40:00,50.44,50.44,50.42,50.42,40227.0,43.5919,43.5919,43.5747,43.5747,40227.0
2017-01-24 11:50:00,50.41,50.42,50.4,50.41,38745.0,43.566,43.5747,43.5574,43.566,38745.0
2017-01-24 12:00:00,50.42,50.44,50.41,50.43,30148.0,43.5747,43.5919,43.566,43.5833,30148.0
2017-01-24 12:10:00,50.44,50.47,50.43,50.47,121087.0,43.5919,43.6179,43.5833,43.6179,121087.0
2017-01-24 12:20:00,50.47,50.52,50.46,50.51,45111.0,43.6179,43.6611,43.6092,43.6524,45111.0
2017-01-24 12:30:00,50.52,50.52,50.49,50.5,55909.0,43.6611,43.6611,43.6352,43.6438,55909.0
2017-01-24 12:40:00,50.49,50.5,50.48,50.48,52552.0,43.6352,43.6438,43.6265,43.6265,52552.0
2017-01-24 12:50:00,50.48,50.49,50.48,50.48,17321.0,43.6265,43.6352,43.6265,43.6265,17321.0
2017-01-24 13:00:00,50.48,50.51,50.47,50.5,66052.0,43.6265,43.6524,43.6179,43.6438,66052.0
2017-01-24 13:10:00,50.51,50.51,50.48,50.51,81659.0,43.6524,43.6524,43.6265,43.6524,81659.0
2017-01-24 13:20:00,50.5,50.52,50.5,50.52,84970.0,43.6438,43.6611,43.6438,43.6611,84970.0
2017-01-24 13:30:00,50.52,50.53,50.51,50.53,79854.0,43.6611,43.6697,43.6524,43.6697,79854.0
2017-01-24 13:40:00,50.53,50.55,50.52,50.54,129682.0,43.6697,43.687,43.6611,43.6784,129682.0
2017-01-24 13:50:00,50.54,50.56,50.53,50.55,81176.0,43.6784,43.6957,43.6697,43.687,81176.0
2017-01-24 14:00:00,50.55,50.57,50.55,50.57,117241.0,43.687,43.7043,43.687,43.7043,117241.0
2017-01-24 14:10:00,50.57,50.58,50.55,50.58,111064.0,43.7043,43.7129,43.687,43.7129,111064.0
2017-01-24 14:20:00,50.58,50.59,50.57,50.59,186095.0,43.7129,43.7216,43.7043,43.7216,186095.0
2017-01-24 14:30:00,50.59,50.63,50.58,50.61,619855.0,43.7216,43.7561,43.7129,43.7389,619855.0
2017-01-24 14:40:00,50.6,50.66,50.6,50.66,133298.0,43.7302,43.7821,43.7302,43.7821,133298.0
2017-01-24 14:50:00,50.66,50.68,50.64,50.65,218211.0,43.7821,43.7994,43.7648,43.7734,218211.0
2017-01-24 15:00:00,50.64,50.69,50.64,50.69,129065.0,43.7648,43.808,43.7648,43.808,129065.0
2017-01-24 15:10:00,50.68,50.69,50.66,50.66,90418.0,43.7994,43.808,43.7821,43.7821,90418.0
2017-01-24 15:20:00,50.66,50.68,50.65,50.67,124681.0,43.7821,43.7994,43.7734,43.7907,124681.0
2017-01-24 15:30:00,50.67,50.68,50.65,50.65,187297.0,43.7907,43.7994,43.7734,43.7734,187297.0
2017-01-24 15:40:00,50.66,50.69,50.65,50.67,252991.0,43.7821,43.808,43.7734,43.7907,252991.0
2017-01-24 15:50:00,50.68,50.69,50.63,50.64,419910.0,43.7994,43.808,43.7561,43.7648,419910.0
2017-01-25 09:30:00,50.89,50.9,50.84,50.88,681092.0,43.9808,43.9895,43.9376,43.9722,681092.0
2017-01-25 09:40:00,50.88,50.89,50.86,50.89,272237.0,43.9722,43.9808,43.9549,43.9808,272237.0
2017-01-25 09:50:00,50.88,50.91,50.86,50.91,186236.0,43.9722,43.9981,43.9549,43.9981,186236.0
2017-01-25 10:00:00,50.91,50.96,50.9,50.96,77959.0,43.9981,44.0413,43.9895,44.0413,77959.0
2017-01-25 10:10:00,50.96,50.96,50.89,50.91,138804.0,44.0413,44.0413,43.9808,43.9981,138804.0
2017-01-25 10:20:00,50.91,50.94,50.89,50.94,334483.0,43.9981,44.0241,43.9808,44.0241,334483.0
2017-01-25 10:30:00,50.95,50.97,50.93,50.97,90723.0,44.0327,44.05,44.0154,44.05,90723.0
2017-01-25 10:40:00,50.97,50.99,50.96,50.98,63281.0,44.05,44.0673,44.0413,44.0586,63281.0
2017-01-25 10:50:00,50.98,51.0,50.98,50.99,64634.0,44.0586,44.0759,44.0586,44.0673,64634.0
2017-01-25 11:00:00,50.99,51.0,50.94,50.95,443745.0,44.0673,44.0759,44.0241,44.0327,443745.0
2017-01-25 11:10:00,50.94,50.95,50.93,50.95,179490.0,44.0241,44.0327,44.0154,44.0327,179490.0
2017-01-25 11:20:00,50.95,50.97,50.95,50.97,132895.0,44.0327,44.05,44.0327,44.05,132895.0
2017-01-25 11:30:00,50.98,51.0,50.96,50.99,136336.0,44.0586,44.0759,44.0413,44.0673,136336.0
2017-01-25 11:40:00,50.99,51.0,50.98,51.0,31622.0,44.0673,44.0759,44.0586,44.0759,31622.0
2017-01-25 11:50:00,51.0,51.01,50.98,51.01,68674.0,44.0759,44.0846,44.0586,44.0846,68674.0
2017-01-25 12:00:00,51.01,51.02,51.0,51.0,68690.0,44.0846,44.0932,44.0759,44.0759,68690.0
2017-01-25 12:10:00,51.0,51.02,50.97,50.99,88594.0,44.0759,44.0932,44.05,44.0673,88594.0
2017-01-25 12:20:00,51.0,51.01,50.99,51.0,273825.0,44.0759,44.0846,44.0673,44.0759,273825.0
2017-01-25 12:30:00,51.0,51.0,50.96,50.97,119437.0,44.0759,44.0759,44.0413,44.05,119437.0
2017-01-25 12:40:00,50.96,50.97,50.96,50.97,16822.0,44.0413,44.05,44.0413,44.05,16822.0
2017-01-25 12:50:00,50.97,51.0,50.96,51.0,44963.0,44.05,44.0759,44.0413,44.0759,44963.0
2017-01-25 13:00:00,51.0,51.02,50.99,50.99,278522.0,44.0759,44.0932,44.0673,44.0673,278522.0
2017-01-25 13:10:00,50.99,51.03,50.99,51.03,76978.0,44.0673,44.1018,44.0673,44.1018,76978.0
2017-01-25 13:20:00,51.03,51.03,51.02,51.02,260261.0,44.1018,44.1018,44.0932,44.0932,260261.0
2017-01-25 13:30:00,51.03,51.04,51.02,51.04,97169.0,44.1018,44.1105,44.0932,44.1105,97169.0
2017-01-25 13:40:00,51.03,51.04,51.01,51.01,175012.0,44.1018,44.1105,44.0846,44.0846,175012.0
2017-01-25 13:50:00,51.01,51.03,51.01,51.02,19337.0,44.0846,44.1018,44.0846,44.0932,19337.0
2017-01-25 14:00:00,51.02,51.06,51.02,51.05,90152.0,44.0932,44.1278,44.0932,44.1191,90152.0
2017-01-25 14:10:00,51.05,51.06,51.04,51.05,52202.0,44.1191,44.1278,44.1105,44.1191,52202.0
2017-01-25 14:20:00,51.05,51.07,51.04,51.06,162480.0,44.1191,44.1364,44.1105,44.1278,162480.0
2017-01-25 14:30:00,51.06,51.1,51.06,51.1,71239.0,44.1278,44.1623,44.1278,44.1623,71239.0
2017-01-25 14:40:00,51.1,51.1,51.09,51.1,317553.0,44.1623,44.1623,44.1537,44.1623,317553.0
2017-01-25 14:50:00,51.1,51.11,51.09,51.11,195524.0,44.1623,44.171,44.1537,44.171,195524.0
2017-01-25 15:00:00,51.1,51.12,51.09,51.11,160131.0,44.1623,44.1796,44.1537,44.171,160131.0
2017-01-25 15:10:00,51.11,51.15,51.11,51.14,185041.0,44.171,44.2056,44.171,44.1969,185041.0
2017-01-25 15:20:00,51.13,51.19,51.13,51.19,384727.0,44.1883,44.2401,44.1883,44.2401,384727.0
2017-01-25 15:30:00,51.19,51.19,51.15,51.16,225876.0,44.2401,44.2401,44.2056,44.2142,225876.0
2017-01-25 15:40:00,51.16,51.18,51.14,51.15,920528.0,44.2142,44.2315,44.1969,44.2056,920528.0
2017-01-25 15:50:00,51.15,51.19,51.13,51.17,1162069.0,44.2056,44.2401,44.1883,44.2228,1162069.0
2017-01-26 09:30:00,51.46,51.5,51.46,51.47,436040.0,44.4735,44.508,44.4735,44.4821,436040.0
2017-01-26 09:40:00,51.47,51.47,51.4,51.44,212152.0,44.4821,44.4821,44.4216,44.4562,212152.0
2017-01-26 09:50:00,51.44,51.49,51.43,51.48,76529.0,44.4562,44.4994,44.4475,44.4907,76529.0
2017-01-26 10:00:00,51.48,51.48,51.43,51.45,192009.0,44.4907,44.4907,44.4475,44.4648,192009.0
2017-01-26 10:10:00,51.45,51.47,51.43,51.44,157430.0,44.4648,44.4821,44.4475,44.4562,157430.0
2017-01-26 10:20:00,51.44,51.44,51.38,51.38,129496.0,44.4562,44.4562,44.4043,44.4043,129496.0
2017-01-26 10:30:00,51.38,51.39,51.35,51.36,212576.0,44.4043,44.413,44.3784,44.387,212576.0
2017-01-26 10:40:00,51.37,51.37,51.31,51.32,70093.0,44.3957,44.3957,44.3438,44.3525,70093.0
2017-01-26 10:50:00,51.32,51.33,51.29,51.31,277231.0,44.3525,44.3611,44.3265,44.3438,277231.0
2017-01-26 11:00:00,51.32,51.32,51.29,51.32,134807.0,44.3525,44.3525,44.3265,44.3525,134807.0
2017-01-26 11:10:00,51.31,51.35,51.3,51.31,97493.0,44.3438,44.3784,44.3352,44.3438,97493.0
2017-01-26 11:20:00,51.31,51.36,51.3,51.34,153032.0,44.3438,44.387,44.3352,44.3698,153032.0
2017-01-26 11:30:00,51.33,51.35,51.32,51.33,61812.0,44.3611,44.3784,44.3525,44.3611,61812.0
2017-01-26 11:40:00,51.33,51.35,51.32,51.32,93749.0,44.3611,44.3784,44.3525,44.3525,93749.0
2017-01-26 11:50:00,51.32,51.34,51.31,51.34,48263.0,44.3525,44.3698,44.3438,44.3698,48263.0
2017-01-26 12:00:00,51.34,51.37,51.32,51.37,50182.0,44.3698,44.3957,44.3525,44.3957,50182.0
2017-01-26 12:10:00,51.37,51.38,51.36,51.38,18715.0,44.3957,44.4043,44.387,44.4043,18715.0
2017-01-26 12:20:00,51.38,51.38,51.33,51.33,282535.0,44.4043,44.4043,44.3611,44.3611,282535.0
2017-01-26 12:30:00,51.33,51.35,51.32,51.33,94169.0,44.3611,44.3784,44.3525,44.3611,94169.0
2017-01-26 12:40:00,51.32,51.34,51.32,51.34,30222.0,44.3525,44.3698,44.3525,44.3698,30222.0
2017-01-26 12:50:00,51.34,51.34,51.33,51.34,24222.0,44.3698,44.3698,44.3611,44.3698,24222.0
2017-01-26 13:00:00,51.34,51.36,51.33,51.36,77175.0,44.3698,44.387,44.3611,44.387,77175.0
2017-01-26 13:10:00,51.36,51.37,51.34,51.34,95498.0,44.387,44.3957,44.3698,44.3698,95498.0
2017-01-26 13:20:00,51.34,51.34,51.31,51.32,56908.0,44.3698,44.3698,44.3438,44.3525,56908.0
2017-01-26 13:30:00,51.32,51.34,51.31,51.33,84894.0,44.3525,44.3698,44.3438,44.3611,84894.0
2017-01-26 13:40:00,51.33,51.35,51.33,51.35,34992.0,44.3611,44.3784,44.3611,44.3784,34992.0
2017-01-26 13:50:00,51.35,51.37,51.34,51.36,104447.0,44.3784,44.3957,44.3698,44.387,104447.0
2017-01-26 14:00:00,51.37,51.38,51.33,51.36,86100.0,44.3957,44.4043,44.3611,44.387,86100.0
2017-01-26 14:10:00,51.35,51.37,51.35,51.36,66946.0,44.3784,44.3957,44.3784,44.387,66946.0
2017-01-26 14:20:00,51.35,51.38,51.35,51.38,36616.0,44.3784,44.4043,44.3784,44.4043,36616.0
2017-01-26 14:30:00,51.38,51.39,51.36,51.37,109739.0,44.4043,44.413,44.387,44.3957,109739.0
2017-01-26 14:40:00,51.37,51.38,51.36,51.38,116426.0,44.3957,44.4043,44.387,44.4043,116426.0
2017-01-26 14:50:00,51.38,51.39,51.37,51.38,111023.0,44.4043,44.413,44.3957,44.4043,111023.0
2017-01-26 15:00:00,51.38,51.38,51.32,51.33,153507.0,44.4043,44.4043,44.3525,44.3611,153507.0
2017-01-26 15:10:00,51.33,51.36,51.32,51.34,409732.0,44.3611,44.387,44.3525,44.3698,409732.0
2017-01-26 15:20:00,51.34,51.34,51.32,51.33,309753.0,44.3698,44.3698,44.3525,44.3611,309753.0
2017-01-26 15:30:00,51.32,51.33,51.31,51.33,140219.0,44.3525,44.3611,44.3438,44.3611,140219.0
2017-01-26 15:40:00,51.33,51.33,51.29,51.3,475584.0,44.3611,44.3611,44.3265,44.3352,475584.0
2017-01-26 15:50:00,51.3,51.3,51.24,51.26,1075191.0,44.3352,44.3352,44.2833,44.3006,1075191.0
2017-01-27 09:30:00,50.98,51.02,50.96,50.97,531531.0,44.0586,44.0932,44.0413,44.05,531531.0
2017-01-27 09:40:00,50.97,50.98,50.89,50.9,297830.0,44.05,44.0586,43.9808,43.9895,297830.0
2017-01-27 09:50:00,50.89,50.91,50.86,50.89,154370.0,43.9808,43.9981,43.9549,43.9808,154370.0
2017-01-27 10:00:00,50.88,50.91,50.87,50.88,104997.0,43.9722,43.9981,43.9636,43.9722,104997.0
2017-01-27 10:10:00,50.88,50.93,50.87,50.91,125111.0,43.9722,44.0154,43.9636,43.9981,125111.0
2017-01-27 10:20:00,50.91,50.91,50.9,50.91,18806.0,43.9981,43.9981,43.9895,43.9981,18806.0
2017-01-27 10:30:00,50.91,50.95,50.9,50.94,100387.0,43.9981,44.0327,43.9895,44.0241,100387.0
2017-01-27 10:40:00,50.93,50.95,50.92,50.93,96078.0,44.0154,44.0327,44.0068,44.0154,96078.0
2017-01-27 10:50:00,50.94,50.94,50.88,50.89,49143.0,44.0241,44.0241,43.9722,43.9808,49143.0
2017-01-27 11:00:00,50.88,50.91,50.88,50.91,54594.0,43.9722,43.9981,43.9722,43.9981,54594.0
2017-01-27 11:10:00,50.9,50.92,50.88,50.89,31300.0,43.9895,44.0068,43.9722,43.9808,31300.0
2017-01-27 11:20:00,50.89,50.91,50.88,50.91,33050.0,43.9808,43.9981,43.9722,43.9981,33050.0
2017-01-27 11:30:00,50.9,50.91,50.86,50.87,266293.0,43.9895,43.9981,43.9549,43.9636,266293.0
2017-01-27 11:40:00,50.87,50.89,50.87,50.89,100440.0,43.9636,43.9808,43.9636,43.9808,100440.0
2017-01-27 11:50:00,50.89,50.9,50.87,50.89,82161.0,43.9808,43.9895,43.9636,43.9808,82161.0
2017-01-27 12:00:00,50.89,50.9,50.88,50.89,42098.0,43.9808,43.9895,43.9722,43.9808,42098.0
2017-01-27 12:10:00,50.89,50.89,50.87,50.88,60382.0,43.9808,43.9808,43.9636,43.9722,60382.0
2017-01-27 12:20:00,50.88,50.88,50.86,50.87,45079.0,43.9722,43.9722,43.9549,43.9636,45079.0
2017-01-27 12:30:00,50.87,50.87,50.82,50.83,400588.0,43.9636,43.9636,43.9204,43.929,400588.0
2017-01-27 12:40:00,50.83,50.84,50.82,50.83,164404.0,43.929,43.9376,43.9204,43.929,164404.0
2017-01-27 12:50:00,50.83,50.84,50.83,50.83,37159.0,43.929,43.9376,43.929,43.929,37159.0
2017-01-27 13:00:00,50.83,50.84,50.8,50.8,103090.0,43.929,43.9376,43.9031,43.9031,103090.0
2017-01-27 13:10:00,50.8,50.83,50.8,50.83,93047.0,43.9031,43.929,43.9031,43.929,93047.0
2017-01-27 13:20:00,50.83,50.85,50.82,50.84,47019.0,43.929,43.9463,43.9204,43.9376,47019.0
2017-01-27 13:30:00,50.84,50.84,50.83,50.84,34074.0,43.9376,43.9376,43.929,43.9376,34074.0
2017-01-27 13:40:00,50.84,50.84,50.83,50.84,47976.0,43.9376,43.9376,43.929,43.9376,47976.0
2017-01-27 13:50:00,50.84,50.85,50.83,50.84,111518.0,43.9376,43.9463,43.929,43.9376,111518.0
2017-01-27 14:00:00,50.85,50.85,50.84,50.84,36292.0,43.9463,43.9463,43.9376,43.9376,36292.0
2017-01-27 14:10:00,50.85,50.85,50.83,50.84,72851.0,43.9463,43.9463,43.929,43.9376,72851.0
2017-01-27 14:20:00,50.85,50.85,50.84,50.85,32829.0,43.9463,43.9463,43.9376,43.9463,32829.0
2017-01-27 14:30:00,50.85,50.86,50.84,50.84,116407.0,43.9463,43.9549,43.9376,43.9376,116407.0
2017-01-27 14:40:00,50.85,50.85,50.84,50.85,40624.0,43.9463,43.9463,43.9376,43.9463,40624.0
2017-01-27 14:50:00,50.85,50.85,50.82,50.84,323863.0,43.9463,43.9463,43.9204,43.9376,323863.0
2017-01-27 15:00:00,50.84,50.84,50.8,50.82,288109.0,43.9376,43.9376,43.9031,43.9204,288109.0
2017-01-27 15:10:00,50.82,50.83,50.81,50.82,92846.0,43.9204,43.929,43.9117,43.9204,92846.0
2017-01-27 15:20:00,50.82,50.83,50.76,50.78,109649.0,43.9204,43.929,43.8685,43.8858,109649.0
2017-01-27 15:30:00,50.78,50.79,50.77,50.79,156509.0,43.8858,43.8944,43.8771,43.8944,156509.0
2017-01-27 15:40:00,50.79,50.84,50.79,50.83,256994.0,43.8944,43.9376,43.8944,43.929,256994.0
2017-01-27 15:50:00,50.84,50.84,50.8,50.84,567630.0,43.9376,43.9376,43.9031,43.9376,567630.0
2017-01-30 09:30:00,50.71,50.71,50.6,50.61,315138.0,43.8253,43.8253,43.7302,43.7389,315138.0
2017-01-30 09:40:00,50.6,50.62,50.51,50.52,349303.0,43.7302,43.7475,43.6524,43.6611,349303.0
2017-01-30 09:50:00,50.52,50.56,50.5,50.56,168556.0,43.6611,43.6957,43.6438,43.6957,168556.0
2017-01-30 10:00:00,50.55,50.55,50.5,50.51,132701.0,43.687,43.687,43.6438,43.6524,132701.0
2017-01-30 10:10:00,50.51,50.51,50.47,50.47,573578.0,43.6524,43.6524,43.6179,43.6179,573578.0
2017-01-30 10:20:00,50.47,50.54,50.47,50.53,435600.0,43.6179,43.6784,43.6179,43.6697,435600.0
2017-01-30 10:30:00,50.54,50.54,50.51,50.52,533376.0,43.6784,43.6784,43.6524,43.6611,533376.0
2017-01-30 10:40:00,50.53,50.53,50.45,50.47,251040.0,43.6697,43.6697,43.6006,43.6179,251040.0
2017-01-30 10:50:00,50.46,50.47,50.41,50.42,95401.0,43.6092,43.6179,43.566,43.5747,95401.0
2017-01-30 11:00:00,50.42,50.47,50.4,50.46,162916.0,43.5747,43.6179,43.5574,43.6092,162916.0
2017-01-30 11:10:00,50.46,50.51,50.46,50.5,123163.0,43.6092,43.6524,43.6092,43.6438,123163.0
2017-01-30 11:20:00,50.5,50.52,50.47,50.49,146714.0,43.6438,43.6611,43.6179,43.6352,146714.0
2017-01-30 11:30:00,50.48,50.51,50.48,50.51,151066.0,43.6265,43.6524,43.6265,43.6524,151066.0
2017-01-30 11:40:00,50.52,50.59,50.5,50.58,74345.0,43.6611,43.7216,43.6438,43.7129,74345.0
2017-01-30 11:50:00,50.58,50.6,50.57,50.58,111392.0,43.7129,43.7302,43.7043,43.7129,111392.0
2017-01-30 12:00:00,50.59,50.6,50.58,50.59,41921.0,43.7216,43.7302,43.7129,43.7216,41921.0
2017-01-30 12:10:00,50.58,50.61,50.56,50.61,56740.0,43.7129,43.7389,43.6957,43.7389,56740.0
2017-01-30 12:20:00,50.61,50.63,50.58,50.61,69948.0,43.7389,43.7561,43.7129,43.7389,69948.0
2017-01-30 12:30:00,50.62,50.62,50.57,50.59,25698.0,43.7475,43.7475,43.7043,43.7216,25698.0
2017-01-30 12:40:00,50.59,50.63,50.58,50.62,81610.0,43.7216,43.7561,43.7129,43.7475,81610.0
2017-01-30 12:50:00,50.61,50.62,50.59,50.6,41712.0,43.7389,43.7475,43.7216,43.7302,41712.0
2017-01-30 13:00:00,50.61,50.67,50.6,50.65,46356.0,43.7389,43.7907,43.7302,43.7734,46356.0
2017-01-30 13:10:00,50.65,50.66,50.61,50.62,42903.0,43.7734,43.7821,43.7389,43.7475,42903.0
2017-01-30 13:20:00,50.61,50.62,50.58,50.61,48565.0,43.7389,43.7475,43.7129,43.7389,48565.0
2017-01-30 13:30:00,50.61,50.61,50.58,50.59,35341.0,43.7389,43.7389,43.7129,43.7216,35341.0
2017-01-30 13:40:00,50.58,50.6,50.58,50.6,32244.0,43.7129,43.7302,43.7129,43.7302,32244.0
2017-01-30 13:50:00,50.6,50.62,50.56,50.61,116167.0,43.7302,43.7475,43.6957,43.7389,116167.0
2017-01-30 14:00:00,50.61,50.63,50.6,50.63,71630.0,43.7389,43.7561,43.7302,43.7561,71630.0
2017-01-30 14:10:00,50.63,50.64,50.61,50.61,81712.0,43.7561,43.7648,43.7389,43.7389,81712.0
2017-01-30 14:20:00,50.62,50.65,50.61,50.65,105720.0,43.7475,43.7734,43.7389,43.7734,105720.0
2017-01-30 14:30:00,50.65,50.67,50.64,50.66,64535.0,43.7734,43.7907,43.7648,43.7821,64535.0
2017-01-30 14:40:00,50.66,50.66,50.62,50.63,107679.0,43.7821,43.7821,43.7475,43.7561,107679.0
2017-01-30 14:50:00,50.62,50.66,50.61,50.64,72970.0,43.7475,43.7821,43.7389,43.7648,72970.0
2017-01-30 15:00:00,50.64,50.65,50.58,50.6,99908.0,43.7648,43.7734,43.7129,43.7302,99908.0
2017-01-30 15:10:00,50.6,50.62,50.6,50.61,54016.0,43.7302,43.7475,43.7302,43.7389,54016.0
2017-01-30 15:20:00,50.61,50.65,50.6,50.64,594225.0,43.7389,43.7734,43.7302,43.7648,594225.0
2017-01-30 15:30:00,50.64,50.68,50.63,50.66,95367.0,43.7648,43.7994,43.7561,43.7821,95367.0
2017-01-30 15:40:00,50.65,50.72,50.64,50.72,296831.0,43.7734,43.8339,43.7648,43.8339,296831.0
2017-01-30 15:50:00,50.72,50.75,50.68,50.68,698760.0,43.8339,43.8599,43.7994,43.7994,698760.0
2017-01-31 09:30:00,50.58,50.65,50.55,50.61,348262.0,43.7129,43.7734,43.687,43.7389,348262.0
2017-01-31 09:40:00,50.61,50.62,50.57,50.59,246634.0,43.7389,43.7475,43.7043,43.7216,246634.0
2017-01-31 09:50:00,50.59,50.59,50.53,50.59,376046.0,43.7216,43.7216,43.6697,43.7216,376046.0
2017-01-31 10:00:00,50.58,50.6,50.51,50.55,474778.0,43.7129,43.7302,43.6524,43.687,474778.0
2017-01-31 10:10:00,50.55,50.58,50.5,50.58,267793.0,43.687,43.7129,43.6438,43.7129,267793.0
2017-01-31 10:20:00,50.58,50.64,50.58,50.59,228072.0,43.7129,43.7648,43.7129,43.7216,228072.0
2017-01-31 10:30:00,50.59,50.59,50.51,50.52,684753.0,43.7216,43.7216,43.6524,43.6611,684753.0
2017-01-31 10:40:00,50.52,50.52,50.41,50.42,713672.0,43.6611,43.6611,43.566,43.5747,713672.0
2017-01-31 10:50:00,50.42,50.46,50.4,50.44,395868.0,43.5747,43.6092,43.5574,43.5919,395868.0
2017-01-31 11:00:00,50.44,50.48,50.42,50.44,256958.0,43.5919,43.6265,43.5747,43.5919,256958.0
2017-01-31 11:10:00,50.44,50.46,50.4,50.43,172775.0,43.5919,43.6092,43.5574,43.5833,172775.0
2017-01-31 11:20:00,50.43,50.43,50.34,50.34,230900.0,43.5833,43.5833,43.5055,43.5055,230900.0
2017-01-31 11:30:00,50.34,50.38,50.32,50.37,285303.0,43.5055,43.5401,43.4882,43.5314,285303.0
2017-01-31 11:40:00,50.37,50.4,50.35,50.38,137930.0,43.5314,43.5574,43.5142,43.5401,137930.0
2017-01-31 11:50:00,50.39,50.42,50.37,50.38,85030.0,43.5487,43.5747,43.5314,43.5401,85030.0
2017-01-31 12:00:00,50.37,50.41,50.37,50.41,134703.0,43.5314,43.566,43.5314,43.566,134703.0
2017-01-31 12:10:00,50.41,50.45,50.4,50.41,275740.0,43.566,43.6006,43.5574,43.566,275740.0
2017-01-31 12:20:00,50.4,50.43,50.35,50.36,127455.0,43.5574,43.5833,43.5142,43.5228,127455.0
2017-01-31 12:30:00,50.36,50.38,50.34,50.35,51051.0,43.5228,43.5401,43.5055,43.5142,51051.0
2017-01-31 12:40:00,50.35,50.4,50.35,50.38,95594.0,43.5142,43.5574,43.5142,43.5401,95594.0
2017-01-31 12:50:00,50.38,50.39,50.35,50.38,73346.0,43.5401,43.5487,43.5142,43.5401,73346.0
2017-01-31 13:00:00,50.38,50.38,50.34,50.36,95020.0,43.5401,43.5401,43.5055,43.5228,95020.0
2017-01-31 13:10:00,50.36,50.36,50.32,50.34,87148.0,43.5228,43.5228,43.4882,43.5055,87148.0
2017-01-31 13:20:00,50.33,50.39,50.33,50.38,169803.0,43.4969,43.5487,43.4969,43.5401,169803.0
2017-01-31 13:30:00,50.39,50.41,50.37,50.38,132333.0,43.5487,43.566,43.5314,43.5401,132333.0
2017-01-31 13:40:00,50.39,50.39,50.35,50.36,190951.0,43.5487,43.5487,43.5142,43.5228,190951.0
2017-01-31 13:50:00,50.37,50.37,50.34,50.35,109662.0,43.5314,43.5314,43.5055,43.5142,109662.0
2017-01-31 14:00:00,50.36,50.4,50.35,50.4,144483.0,43.5228,43.5574,43.5142,43.5574,144483.0
2017-01-31 14:10:00,50.4,50.44,50.39,50.42,184620.0,43.5574,43.5919,43.5487,43.5747,184620.0
2017-01-31 14:20:00,50.42,50.48,50.42,50.48,145164.0,43.5747,43.6265,43.5747,43.6265,145164.0
2017-01-31 14:30:00,50.47,50.48,50.43,50.47,188631.0,43.6179,43.6265,43.5833,43.6179,188631.0
2017-01-31 14:40:00,50.47,50.51,50.46,50.51,526123.0,43.6179,43.6524,43.6092,43.6524,526123.0
2017-01-31 14:50:00,50.51,50.52,50.49,50.51,170167.0,43.6524,43.6611,43.6352,43.6524,170167.0
2017-01-31 15:00:00,50.51,50.54,50.5,50.51,211103.0,43.6524,43.6784,43.6438,43.6524,211103.0
2017-01-31 15:10:00,50.51,50.54,50.49,50.5,96723.0,43.6524,43.6784,43.6352,43.6438,96723.0
2017-01-31 15:20:00,50.5,50.57,50.5,50.55,157366.0,43.6438,43.7043,43.6438,43.687,157366.0
2017-01-31 15:30:00,50.54,50.59,50.54,50.56,195207.0,43.6784,43.7216,43.6784,43.6957,195207.0
2017-01-31 15:40:00,50.56,50.61,50.56,50.56,469104.0,43.6957,43.7389,43.6957,43.6957,469104.0
2017-01-31 15:50:00,50.57,50.58,50.51,50.57,511443.0,43.7043,43.7129,43.6524,43.7043,511443.0
2017-02-01 09:30:00,50.96,51.0,50.93,50.97,301370.0,44.0413,44.0759,44.0154,44.05,301370.0
2017-02-01 09:40:00,50.97,50.97,50.93,50.94,129412.0,44.05,44.05,44.0154,44.0241,129412.0
2017-02-01 09:50:00,50.94,50.95,50.92,50.92,54327.0,44.0241,44.0327,44.0068,44.0068,54327.0
2017-02-01 10:00:00,50.92,50.92,50.83,50.84,476467.0,44.0068,44.0068,43.929,43.9376,476467.0
2017-02-01 10:10:00,50.84,50.85,50.81,50.84,53187.0,43.9376,43.9463,43.9117,43.9376,53187.0
2017-02-01 10:20:00,50.83,50.85,50.82,50.85,72080.0,43.929,43.9463,43.9204,43.9463,72080.0
2017-02-01 10:30:00,50.84,50.86,50.78,50.79,152430.0,43.9376,43.9549,43.8858,43.8944,152430.0
2017-02-01 10:40:00,50.79,50.83,50.78,50.83,133791.0,43.8944,43.929,43.8858,43.929,133791.0
2017-02-01 10:50:00,50.83,50.86,50.82,50.83,111907.0,43.929,43.9549,43.9204,43.929,111907.0
2017-02-01 11:00:00,50.84,50.87,50.83,50.85,144338.0,43.9376,43.9636,43.929,43.9463,144338.0
2017-02-01 11:10:00,50.86,50.89,50.85,50.87,117760.0,43.9549,43.9808,43.9463,43.9636,117760.0
2017-02-01 11:20:00,50.87,50.88,50.82,50.85,104626.0,43.9636,43.9722,43.9204,43.9463,104626.0
2017-02-01 11:30:00,50.86,50.89,50.85,50.88,247737.0,43.9549,43.9808,43.9463,43.9722,247737.0
2017-02-01 11:40:00,50.88,50.9,50.84,50.84,250291.0,43.9722,43.9895,43.9376,43.9376,250291.0
2017-02-01 11:50:00,50.83,50.87,50.83,50.87,132690.0,43.929,43.9636,43.929,43.9636,132690.0
2017-02-01 12:00:00,50.87,50.9,50.87,50.88,27547.0,43.9636,43.9895,43.9636,43.9722,27547.0
2017-02-01 12:10:00,50.89,50.91,50.86,50.86,43807.0,43.9808,43.9981,43.9549,43.9549,43807.0
2017-02-01 12:20:00,50.87,50.88,50.85,50.88,50138.0,43.9636,43.9722,43.9463,43.9722,50138.0
2017-02-01 12:30:00,50.89,50.93,50.89,50.92,84022.0,43.9808,44.0154,43.9808,44.0068,84022.0
2017-02-01 12:40:00,50.92,50.94,50.9,50.9,71659.0,44.0068,44.0241,43.9895,43.9895,71659.0
2017-02-01 12:50:00,50.9,50.91,50.88,50.88,57241.0,43.9895,43.9981,43.9722,43.9722,57241.0
2017-02-01 13:00:00,50.89,50.94,50.88,50.94,54721.0,43.9808,44.0241,43.9722,44.0241,54721.0
2017-02-01 13:10:00,50.94,50.94,50.91,50.92,112495.0,44.0241,44.0241,43.9981,44.0068,112495.0
2017-02-01 13:20:00,50.92,50.93,50.9,50.92,63610.0,44.0068,44.0154,43.9895,44.0068,63610.0
2017-02-01 13:30:00,50.91,50.93,50.9,50.9,48479.0,43.9981,44.0154,43.9895,43.9895,48479.0
2017-02-01 13:40:00,50.9,50.93,50.89,50.91,31973.0,43.9895,44.0154,43.9808,43.9981,31973.0
2017-02-01 13:50:00,50.92,50.93,50.87,50.91,131277.0,44.0068,44.0154,43.9636,43.9981,131277.0
2017-02-01 14:00:00,50.9,50.99,50.85,50.95,513542.0,43.9895,44.0673,43.9463,44.0327,513542.0
2017-02-01 14:10:00,50.95,51.02,50.94,50.99,369396.0,44.0327,44.0932,44.0241,44.0673,369396.0
2017-02-01 14:20:00,51.0,51.02,50.97,50.99,136534.0,44.0759,44.0932,44.05,44.0673,136534.0
2017-02-01 14:30:00,51.0,51.0,50.94,50.98,176526.0,44.0759,44.0759,44.0241,44.0586,176526.0
2017-02-01 14:40:00,50.98,51.01,50.96,50.98,170135.0,44.0586,44.0846,44.0413,44.0586,170135.0
2017-02-01 14:50:00,50.98,51.01,50.96,51.0,154243.0,44.0586,44.0846,44.0413,44.0759,154243.0
2017-02-01 15:00:00,51.01,51.02,50.97,50.98,129470.0,44.0846,44.0932,44.05,44.0586,129470.0
2017-02-01 15:10:00,50.99,51.01,50.98,50.98,133961.0,44.0673,44.0846,44.0586,44.0586,133961.0
2017-02-01 15:20:00,50.98,51.0,50.97,50.98,117893.0,44.0586,44.0759,44.05,44.0586,117893.0
2017-02-01 15:30:00,50.98,51.0,50.96,51.0,98858.0,44.0586,44.0759,44.0413,44.0759,98858.0
2017-02-01 15:40:00,50.99,51.01,50.93,50.94,297261.0,44.0673,44.0846,44.0154,44.0241,297261.0
2017-02-01 15:50:00,50.94,50.94,50.84,50.86,2206428.0,44.0241,44.0241,43.9376,43.9549,2206428.0
2017-02-02 09:30:00,50.69,50.7,50.63,50.69,201371.0,43.808,43.8166,43.7561,43.808,201371.0
2017-02-02 09:40:00,50.68,50.74,50.66,50.73,201671.0,43.7994,43.8512,43.7821,43.8426,201671.0
2017-02-02 09:50:00,50.73,50.75,50.69,50.71,149389.0,43.8426,43.8599,43.808,43.8253,149389.0
2017-02-02 10:00:00,50.71,50.71,50.67,50.7,102076.0,43.8253,43.8253,43.7907,43.8166,102076.0
2017-02-02 10:10:00,50.69,50.71,50.68,50.7,75759.0,43.808,43.8253,43.7994,43.8166,75759.0
2017-02-02 10:20:00,50.69,50.71,50.67,50.67,97999.0,43.808,43.8253,43.7907,43.7907,97999.0
2017-02-02 10:30:00,50.67,50.7,50.66,50.67,142468.0,43.7907,43.8166,43.7821,43.7907,142468.0
2017-02-02 10:40:00,50.68,50.68,50.65,50.68,67906.0,43.7994,43.7994,43.7734,43.7994,67906.0
2017-02-02 10:50:00,50.68,50.78,50.67,50.78,126359.0,43.7994,43.8858,43.7907,43.8858,126359.0
2017-02-02 11:00:00,50.79,50.8,50.76,50.78,79182.0,43.8944,43.9031,43.8685,43.8858,79182.0
2017-02-02 11:10:00,50.78,50.8,50.71,50.73,103790.0,43.8858,43.9031,43.8253,43.8426,103790.0
2017-02-02 11:20:00,50.73,50.74,50.7,50.71,72817.0,43.8426,43.8512,43.8166,43.8253,72817.0
2017-02-02 11:30:00,50.71,50.72,50.69,50.69,104889.0,43.8253,43.8339,43.808,43.808,104889.0
2017-02-02 11:40:00,50.7,50.71,50.66,50.68,156238.0,43.8166,43.8253,43.7821,43.7994,156238.0
2017-02-02 11:50:00,50.67,50.68,50.63,50.63,62864.0,43.7907,43.7994,43.7561,43.7561,62864.0
2017-02-02 12:00:00,50.64,50.67,50.63,50.65,56160.0,43.7648,43.7907,43.7561,43.7734,56160.0
2017-02-02 12:10:00,50.65,50.66,50.63,50.64,56927.0,43.7734,43.7821,43.7561,43.7648,56927.0
2017-02-02 12:20:00,50.65,50.66,50.63,50.66,35777.0,43.7734,43.7821,43.7561,43.7821,35777.0
2017-02-02 12:30:00,50.66,50.69,50.65,50.68,86810.0,43.7821,43.808,43.7734,43.7994,86810.0
2017-02-02 12:40:00,50.69,50.71,50.68,50.7,65086.0,43.808,43.8253,43.7994,43.8166,65086.0
2017-02-02 12:50:00,50.7,50.71,50.68,50.7,40332.0,43.8166,43.8253,43.7994,43.8166,40332.0
2017-02-02 13:00:00,50.7,50.71,50.69,50.69,34743.0,43.8166,43.8253,43.808,43.808,34743.0
2017-02-02 13:10:00,50.69,50.7,50.67,50.68,68689.0,43.808,43.8166,43.7907,43.7994,68689.0
2017-02-02 13:20:00,50.68,50.68,50.67,50.68,25774.0,43.7994,43.7994,43.7907,43.7994,25774.0
2017-02-02 13:30:00,50.68,50.69,50.67,50.68,75828.0,43.7994,43.808,43.7907,43.7994,75828.0
2017-02-02 13:40:00,50.68,50.74,50.67,50.71,59617.0,43.7994,43.8512,43.7907,43.8253,59617.0
2017-02-02 13:50:00,50.72,50.74,50.71,50.71,60303.0,43.8339,43.8512,43.8253,43.8253,60303.0
2017-02-02 14:00:00,50.71,50.71,50.68,50.68,37270.0,43.8253,43.8253,43.7994,43.7994,37270.0
2017-02-02 14:10:00,50.68,50.7,50.67,50.69,114835.0,43.7994,43.8166,43.7907,43.808,114835.0
2017-02-02 14:20:00,50.68,50.69,50.66,50.66,59682.0,43.7994,43.808,43.7821,43.7821,59682.0
2017-02-02 14:30:00,50.66,50.69,50.65,50.68,91405.0,43.7821,43.808,43.7734,43.7994,91405.0
2017-02-02 14:40:00,50.68,50.69,50.65,50.66,76819.0,43.7994,43.808,43.7734,43.7821,76819.0
2017-02-02 14:50:00,50.67,50.71,50.66,50.71,49922.0,43.7907,43.8253,43.7821,43.8253,49922.0
2017-02-02 15:00:00,50.71,50.72,50.68,50.71,56645.0,43.8253,43.8339,43.7994,43.8253,56645.0
2017-02-02 15:10:00,50.7,50.75,50.7,50.75,142848.0,43.8166,43.8599,43.8166,43.8599,142848.0
2017-02-02 15:20:00,50.75,50.82,50.75,50.81,98561.0,43.8599,43.9204,43.8599,43.9117,98561.0
2017-02-02 15:30:00,50.82,50.82,50.79,50.8,94569.0,43.9204,43.9204,43.8944,43.9031,94569.0
2017-02-02 15:40:00,50.8,50.83,50.79,50.83,128072.0,43.9031,43.929,43.8944,43.929,128072.0
2017-02-02 15:50:00,50.83,50.85,50.81,50.84,321577.0,43.929,43.9463,43.9117,43.9376,321577.0
2017-02-03 09:30:00,50.87,50.9,50.84,50.88,1152405.0,43.9636,43.9895,43.9376,43.9722,1152405.0
2017-02-03 09:40:00,50.88,50.88,50.85,50.87,136843.0,43.9722,43.9722,43.9463,43.9636,136843.0
2017-02-03 09:50:00,50.87,50.87,50.85,50.86,105537.0,43.9636,43.9636,43.9463,43.9549,105537.0
2017-02-03 10:00:00,50.85,50.94,50.85,50.93,120659.0,43.9463,44.0241,43.9463,44.0154,120659.0
2017-02-03 10:10:00,50.93,50.97,50.93,50.97,110143.0,44.0154,44.05,44.0154,44.05,110143.0
2017-02-03 10:20:00,50.97,51.04,50.96,51.0,83691.0,44.05,44.1105,44.0413,44.0759,83691.0
2017-02-03 10:30:00,51.0,51.01,50.99,51.0,74940.0,44.0759,44.0846,44.0673,44.0759,74940.0
2017-02-03 10:40:00,51.01,51.04,51.0,51.03,101059.0,44.0846,44.1105,44.0759,44.1018,101059.0
2017-02-03 10:50:00,51.04,51.05,51.02,51.03,91743.0,44.1105,44.1191,44.0932,44.1018,91743.0
2017-02-03 11:00:00,51.04,51.07,51.02,51.04,86923.0,44.1105,44.1364,44.0932,44.1105,86923.0
2017-02-03 11:10:00,51.03,51.05,51.0,51.02,62979.0,44.1018,44.1191,44.0759,44.0932,62979.0
2017-02-03 11:20:00,51.02,51.03,51.0,51.02,92730.0,44.0932,44.1018,44.0759,44.0932,92730.0
2017-02-03 11:30:00,51.01,51.04,51.01,51.04,210211.0,44.0846,44.1105,44.0846,44.1105,210211.0
2017-02-03 11:40:00,51.04,51.05,51.02,51.04,47448.0,44.1105,44.1191,44.0932,44.1105,47448.0
2017-02-03 11:50:00,51.04,51.08,51.03,51.08,232391.0,44.1105,44.1451,44.1018,44.1451,232391.0
2017-02-03 12:00:00,51.09,51.11,51.08,51.1,47710.0,44.1537,44.171,44.1451,44.1623,47710.0
2017-02-03 12:10:00,51.1,51.11,51.09,51.11,22289.0,44.1623,44.171,44.1537,44.171,22289.0
2017-02-03 12:20:00,51.11,51.12,51.08,51.09,30711.0,44.171,44.1796,44.1451,44.1537,30711.0
2017-02-03 12:30:00,51.1,51.12,51.09,51.1,20870.0,44.1623,44.1796,44.1537,44.1623,20870.0
2017-02-03 12:40:00,51.11,51.11,51.1,51.1,14917.0,44.171,44.171,44.1623,44.1623,14917.0
2017-02-03 12:50:00,51.1,51.12,51.1,51.11,33771.0,44.1623,44.1796,44.1623,44.171,33771.0
2017-02-03 13:00:00,51.1,51.11,51.09,51.09,13849.0,44.1623,44.171,44.1537,44.1537,13849.0
2017-02-03 13:10:00,51.09,51.1,51.07,51.07,38460.0,44.1537,44.1623,44.1364,44.1364,38460.0
2017-02-03 13:20:00,51.07,51.08,51.06,51.07,49748.0,44.1364,44.1451,44.1278,44.1364,49748.0
2017-02-03 13:30:00,51.07,51.08,51.02,51.04,51403.0,44.1364,44.1451,44.0932,44.1105,51403.0
2017-02-03 13:40:00,51.03,51.03,51.0,51.02,44436.0,44.1018,44.1018,44.0759,44.0932,44436.0
2017-02-03 13:50:00,51.02,51.04,51.01,51.02,30014.0,44.0932,44.1105,44.0846,44.0932,30014.0
2017-02-03 14:00:00,51.02,51.02,51.0,51.0,63036.0,44.0932,44.0932,44.0759,44.0759,63036.0
2017-02-03 14:10:00,51.01,51.03,51.0,51.02,63719.0,44.0846,44.1018,44.0759,44.0932,63719.0
2017-02-03 14:20:00,51.02,51.03,51.0,51.01,44593.0,44.0932,44.1018,44.0759,44.0846,44593.0
2017-02-03 14:30:00,51.01,51.03,51.0,51.02,38076.0,44.0846,44.1018,44.0759,44.0932,38076.0
2017-02-03 14:40:00,51.03,51.03,50.99,51.02,60848.0,44.1018,44.1018,44.0673,44.0932,60848.0
2017-02-03 14:50:00,51.02,51.04,51.01,51.02,72112.0,44.0932,44.1105,44.0846,44.0932,72112.0
2017-02-03 15:00:00,51.03,51.06,51.01,51.05,62958.0,44.1018,44.1278,44.0846,44.1191,62958.0
2017-02-03 15:10:00,51.05,51.06,51.04,51.05,54280.0,44.1191,44.1278,44.1105,44.1191,54280.0
2017-02-03 15:20:00,51.05,51.07,51.03,51.07,70873.0,44.1191,44.1364,44.1018,44.1364,70873.0
2017-02-03 15:30:00,51.07,51.1,51.06,51.08,152103.0,44.1364,44.1623,44.1278,44.1451,152103.0
2017-02-03 15:40:00,51.09,51.1,51.08,51.09,152891.0,44.1537,44.1623,44.1451,44.1537,152891.0
2017-02-03 15:50:00,51.08,51.1,51.04,51.06,961779.0,44.1451,44.1623,44.1105,44.1278,961779.0
2017-02-06 09:30:00,50.8,50.81,50.75,50.78,222194.0,43.9031,43.9117,43.8599,43.8858,222194.0
2017-02-06 09:40:00,50.78,50.78,50.73,50.75,149462.0,43.8858,43.8858,43.8426,43.8599,149462.0
2017-02-06 09:50:00,50.76,50.8,50.74,50.79,108157.0,43.8685,43.9031,43.8512,43.8944,108157.0
2017-02-06 10:00:00,50.79,50.8,50.76,50.77,38915.0,43.8944,43.9031,43.8685,43.8771,38915.0
2017-02-06 10:10:00,50.77,50.79,50.75,50.77,72431.0,43.8771,43.8944,43.8599,43.8771,72431.0
2017-02-06 10:20:00,50.76,50.78,50.75,50.77,546476.0,43.8685,43.8858,43.8599,43.8771,546476.0
2017-02-06 10:30:00,50.76,50.77,50.74,50.75,33463.0,43.8685,43.8771,43.8512,43.8599,33463.0
2017-02-06 10:40:00,50.76,50.77,50.74,50.74,14622.0,43.8685,43.8771,43.8512,43.8512,14622.0
2017-02-06 10:50:00,50.75,50.76,50.72,50.73,30910.0,43.8599,43.8685,43.8339,43.8426,30910.0
2017-02-06 11:00:00,50.73,50.77,50.73,50.75,179812.0,43.8426,43.8771,43.8426,43.8599,179812.0
2017-02-06 11:10:00,50.75,50.8,50.75,50.79,66858.0,43.8599,43.9031,43.8599,43.8944,66858.0
2017-02-06 11:20:00,50.79,50.83,50.78,50.81,67636.0,43.8944,43.929,43.8858,43.9117,67636.0
2017-02-06 11:30:00,50.81,50.81,50.76,50.78,54806.0,43.9117,43.9117,43.8685,43.8858,54806.0
2017-02-06 11:40:00,50.78,50.78,50.74,50.75,25779.0,43.8858,43.8858,43.8512,43.8599,25779.0
2017-02-06 11:50:00,50.75,50.79,50.75,50.78,94675.0,43.8599,43.8944,43.8599,43.8858,94675.0
2017-02-06 12:00:00,50.78,50.78,50.75,50.76,20178.0,43.8858,43.8858,43.8599,43.8685,20178.0
2017-02-06 12:10:00,50.76,50.78,50.75,50.77,46510.0,43.8685,43.8858,43.8599,43.8771,46510.0
2017-02-06 12:20:00,50.77,50.78,50.75,50.76,17260.0,43.8771,43.8858,43.8599,43.8685,17260.0
2017-02-06 12:30:00,50.77,50.78,50.75,50.78,23599.0,43.8771,43.8858,43.8599,43.8858,23599.0
2017-02-06 12:40:00,50.78,50.78,50.76,50.77,22023.0,43.8858,43.8858,43.8685,43.8771,22023.0
2017-02-06 12:50:00,50.77,50.8,50.77,50.79,20785.0,43.8771,43.9031,43.8771,43.8944,20785.0
2017-02-06 13:00:00,50.78,50.8,50.76,50.8,92186.0,43.8858,43.9031,43.8685,43.9031,92186.0
2017-02-06 13:10:00,50.8,50.8,50.79,50.79,18521.0,43.9031,43.9031,43.8944,43.8944,18521.0
2017-02-06 13:20:00,50.79,50.8,50.78,50.78,26599.0,43.8944,43.9031,43.8858,43.8858,26599.0
2017-02-06 13:30:00,50.78,50.83,50.76,50.82,177899.0,43.8858,43.929,43.8685,43.9204,177899.0
2017-02-06 13:40:00,50.82,50.85,50.81,50.82,44969.0,43.9204,43.9463,43.9117,43.9204,44969.0
2017-02-06 13:50:00,50.82,50.86,50.81,50.85,31919.0,43.9204,43.9549,43.9117,43.9463,31919.0
2017-02-06 14:00:00,50.86,50.87,50.86,50.87,27859.0,43.9549,43.9636,43.9549,43.9636,27859.0
2017-02-06 14:10:00,50.86,50.88,50.86,50.88,16523.0,43.9549,43.9722,43.9549,43.9722,16523.0
2017-02-06 14:20:00,50.88,50.91,50.87,50.9,89402.0,43.9722,43.9981,43.9636,43.9895,89402.0
2017-02-06 14:30:00,50.9,50.92,50.9,50.91,31085.0,43.9895,44.0068,43.9895,43.9981,31085.0
2017-02-06 14:40:00,50.9,50.91,50.89,50.89,32831.0,43.9895,43.9981,43.9808,43.9808,32831.0
2017-02-06 14:50:00,50.9,50.91,50.88,50.89,41962.0,43.9895,43.9981,43.9722,43.9808,41962.0
2017-02-06 15:00:00,50.89,50.92,50.89,50.91,42458.0,43.9808,44.0068,43.9808,43.9981,42458.0
2017-02-06 15:10:00,50.91,50.92,50.9,50.91,75861.0,43.9981,44.0068,43.9895,43.9981,75861.0
2017-02-06 15:20:00,50.91,50.93,50.9,50.93,89590.0,43.9981,44.0154,43.9895,44.0154,89590.0
2017-02-06 15:30:00,50.93,50.96,50.92,50.96,39621.0,44.0154,44.0413,44.0068,44.0413,39621.0
2017-02-06 15:40:00,50.96,50.97,50.94,50.95,87624.0,44.0413,44.05,44.0241,44.0327,87624.0
2017-02-06 15:50:00,50.95,50.99,50.94,50.98,342016.0,44.0327,44.0673,44.0241,44.0586,342016.0
2017-02-07 09:30:00,50.92,50.96,50.9,50.94,522991.0,44.0068,44.0413,43.9895,44.0241,522991.0
2017-02-07 09:40:00,50.95,50.96,50.93,50.94,74028.0,44.0327,44.0413,44.0154,44.0241,74028.0
2017-02-07 09:50:00,50.94,50.94,50.9,50.91,125272.0,44.0241,44.0241,43.9895,43.9981,125272.0
2017-02-07 10:00:00,50.92,50.92,50.89,50.91,30823.0,44.0068,44.0068,43.9808,43.9981,30823.0
2017-02-07 10:10:00,50.91,50.94,50.9,50.93,34637.0,43.9981,44.0241,43.9895,44.0154,34637.0
2017-02-07 10:20:00,50.93,50.96,50.92,50.95,40379.0,44.0154,44.0413,44.0068,44.0327,40379.0
2017-02-07 10:30:00,50.95,50.95,50.92,50.95,25896.0,44.0327,44.0327,44.0068,44.0327,25896.0
2017-02-07 10:40:00,50.95,50.96,50.93,50.95,27958.0,44.0327,44.0413,44.0154,44.0327,27958.0
2017-02-07 10:50:00,50.95,50.96,50.93,50.96,163023.0,44.0327,44.0413,44.0154,44.0413,163023.0
2017-02-07 11:00:00,50.96,50.99,50.95,50.97,84710.0,44.0413,44.0673,44.0327,44.05,84710.0
2017-02-07 11:10:00,50.98,50.98,50.93,50.94,35698.0,44.0586,44.0586,44.0154,44.0241,35698.0
2017-02-07 11:20:00,50.94,50.94,50.91,50.93,49761.0,44.0241,44.0241,43.9981,44.0154,49761.0
2017-02-07 11:30:00,50.93,50.95,50.92,50.94,205692.0,44.0154,44.0327,44.0068,44.0241,205692.0
2017-02-07 11:40:00,50.94,50.95,50.93,50.94,152590.0,44.0241,44.0327,44.0154,44.0241,152590.0
2017-02-07 11:50:00,50.94,50.96,50.94,50.96,15457.0,44.0241,44.0413,44.0241,44.0413,15457.0
2017-02-07 12:00:00,50.96,50.99,50.95,50.96,22017.0,44.0413,44.0673,44.0327,44.0413,22017.0
2017-02-07 12:10:00,50.97,50.99,50.96,50.97,73335.0,44.05,44.0673,44.0413,44.05,73335.0
2017-02-07 12:20:00,50.97,50.99,50.95,50.98,76628.0,44.05,44.0673,44.0327,44.0586,76628.0
2017-02-07 12:30:00,50.97,50.99,50.96,50.97,41029.0,44.05,44.0673,44.0413,44.05,41029.0
2017-02-07 12:40:00,50.97,50.97,50.94,50.94,42370.0,44.05,44.05,44.0241,44.0241,42370.0
2017-02-07 12:50:00,50.94,50.96,50.93,50.93,18434.0,44.0241,44.0413,44.0154,44.0154,18434.0
2017-02-07 13:00:00,50.94,50.96,50.93,50.96,19482.0,44.0241,44.0413,44.0154,44.0413,19482.0
2017-02-07 13:10:00,50.96,50.98,50.95,50.98,45002.0,44.0413,44.0586,44.0327,44.0586,45002.0
2017-02-07 13:20:00,50.98,50.99,50.96,50.98,12838.0,44.0586,44.0673,44.0413,44.0586,12838.0
2017-02-07 13:30:00,50.97,50.98,50.96,50.98,66425.0,44.05,44.0586,44.0413,44.0586,66425.0
2017-02-07 13:40:00,50.98,50.98,50.95,50.97,16303.0,44.0586,44.0586,44.0327,44.05,16303.0
2017-02-07 13:50:00,50.97,50.99,50.96,50.98,206964.0,44.05,44.0673,44.0413,44.0586,206964.0
2017-02-07 14:00:00,50.98,50.98,50.95,50.95,27436.0,44.0586,44.0586,44.0327,44.0327,27436.0
2017-02-07 14:10:00,50.96,50.96,50.94,50.95,44676.0,44.0413,44.0413,44.0241,44.0327,44676.0
2017-02-07 14:20:00,50.94,50.94,50.93,50.94,24113.0,44.0241,44.0241,44.0154,44.0241,24113.0
2017-02-07 14:30:00,50.94,50.96,50.93,50.94,21495.0,44.0241,44.0413,44.0154,44.0241,21495.0
2017-02-07 14:40:00,50.94,50.95,50.92,50.94,48615.0,44.0241,44.0327,44.0068,44.0241,48615.0
2017-02-07 14:50:00,50.95,50.95,50.93,50.94,17337.0,44.0327,44.0327,44.0154,44.0241,17337.0
2017-02-07 15:00:00,50.94,50.99,50.93,50.97,57881.0,44.0241,44.0673,44.0154,44.05,57881.0
2017-02-07 15:10:00,50.98,50.98,50.96,50.97,7790.0,44.0586,44.0586,44.0413,44.05,7790.0
2017-02-07 15:20:00,50.97,50.97,50.93,50.94,97259.0,44.05,44.05,44.0154,44.0241,97259.0
2017-02-07 15:30:00,50.94,50.95,50.92,50.93,80655.0,44.0241,44.0327,44.0068,44.0154,80655.0
2017-02-07 15:40:00,50.94,50.94,50.92,50.93,26805.0,44.0241,44.0241,44.0068,44.0154,26805.0
2017-02-07 15:50:00,50.93,50.95,50.92,50.94,295513.0,44.0154,44.0327,44.0068,44.0241,295513.0
2017-02-08 09:30:00,51.11,51.12,51.06,51.07,195539.0,44.171,44.1796,44.1278,44.1364,195539.0
2017-02-08 09:40:00,51.07,51.08,51.04,51.05,574576.0,44.1364,44.1451,44.1105,44.1191,574576.0
2017-02-08 09:50:00,51.06,51.1,51.05,51.1,28880.0,44.1278,44.1623,44.1191,44.1623,28880.0
2017-02-08 10:00:00,51.09,51.09,51.04,51.05,40480.0,44.1537,44.1537,44.1105,44.1191,40480.0
2017-02-08 10:10:00,51.05,51.1,51.04,51.07,60342.0,44.1191,44.1623,44.1105,44.1364,60342.0
2017-02-08 10:20:00,51.07,51.07,51.04,51.04,40517.0,44.1364,44.1364,44.1105,44.1105,40517.0
2017-02-08 10:30:00,51.03,51.05,51.01,51.04,72888.0,44.1018,44.1191,44.0846,44.1105,72888.0
2017-02-08 10:40:00,51.04,51.09,51.03,51.08,78759.0,44.1105,44.1537,44.1018,44.1451,78759.0
2017-02-08 10:50:00,51.08,51.11,51.07,51.11,44428.0,44.1451,44.171,44.1364,44.171,44428.0
2017-02-08 11:00:00,51.12,51.13,51.08,51.08,38905.0,44.1796,44.1883,44.1451,44.1451,38905.0
2017-02-08 11:10:00,51.08,51.09,51.05,51.06,45762.0,44.1451,44.1537,44.1191,44.1278,45762.0
2017-02-08 11:20:00,51.06,51.07,51.01,51.01,38831.0,44.1278,44.1364,44.0846,44.0846,38831.0
2017-02-08 11:30:00,51.01,51.04,51.0,51.03,63753.0,44.0846,44.1105,44.0759,44.1018,63753.0
2017-02-08 11:40:00,51.04,51.06,51.03,51.04,38772.0,44.1105,44.1278,44.1018,44.1105,38772.0
2017-02-08 11:50:00,51.04,51.05,51.03,51.05,66275.0,44.1105,44.1191,44.1018,44.1191,66275.0
2017-02-08 12:00:00,51.05,51.07,51.04,51.06,23766.0,44.1191,44.1364,44.1105,44.1278,23766.0
2017-02-08 12:10:00,51.07,51.08,51.05,51.08,38776.0,44.1364,44.1451,44.1191,44.1451,38776.0
2017-02-08 12:20:00,51.08,51.09,51.06,51.07,82087.0,44.1451,44.1537,44.1278,44.1364,82087.0
2017-02-08 12:30:00,51.07,51.09,51.06,51.08,35931.0,44.1364,44.1537,44.1278,44.1451,35931.0
2017-02-08 12:40:00,51.07,51.08,51.06,51.07,4213.0,44.1364,44.1451,44.1278,44.1364,4213.0
2017-02-08 12:50:00,51.08,51.09,51.07,51.07,36136.0,44.1451,44.1537,44.1364,44.1364,36136.0
2017-02-08 13:00:00,51.07,51.08,51.03,51.05,64865.0,44.1364,44.1451,44.1018,44.1191,64865.0
2017-02-08 13:10:00,51.05,51.06,51.02,51.04,141930.0,44.1191,44.1278,44.0932,44.1105,141930.0
2017-02-08 13:20:00,51.04,51.05,51.03,51.04,64247.0,44.1105,44.1191,44.1018,44.1105,64247.0
2017-02-08 13:30:00,51.03,51.04,51.02,51.03,60798.0,44.1018,44.1105,44.0932,44.1018,60798.0
2017-02-08 13:40:00,51.04,51.05,51.03,51.04,18969.0,44.1105,44.1191,44.1018,44.1105,18969.0
2017-02-08 13:50:00,51.05,51.07,51.04,51.05,81260.0,44.1191,44.1364,44.1105,44.1191,81260.0
2017-02-08 14:00:00,51.05,51.07,51.05,51.06,25444.0,44.1191,44.1364,44.1191,44.1278,25444.0
2017-02-08 14:10:00,51.06,51.08,51.06,51.08,18736.0,44.1278,44.1451,44.1278,44.1451,18736.0
2017-02-08 14:20:00,51.08,51.08,51.07,51.08,25971.0,44.1451,44.1451,44.1364,44.1451,25971.0
2017-02-08 14:30:00,51.08,51.08,51.07,51.07,54822.0,44.1451,44.1451,44.1364,44.1364,54822.0
2017-02-08 14:40:00,51.07,51.08,51.07,51.08,16958.0,44.1364,44.1451,44.1364,44.1451,16958.0
2017-02-08 14:50:00,51.08,51.1,51.08,51.09,65692.0,44.1451,44.1623,44.1451,44.1537,65692.0
2017-02-08 15:00:00,51.09,51.11,51.08,51.11,31947.0,44.1537,44.171,44.1451,44.171,31947.0
2017-02-08 15:10:00,51.11,51.12,51.1,51.1,49595.0,44.171,44.1796,44.1623,44.1623,49595.0
2017-02-08 15:20:00,51.1,51.12,51.09,51.11,40843.0,44.1623,44.1796,44.1537,44.171,40843.0
2017-02-08 15:30:00,51.12,51.12,51.09,51.1,83624.0,44.1796,44.1796,44.1537,44.1623,83624.0
2017-02-08 15:40:00,51.1,51.1,51.08,51.08,98582.0,44.1623,44.1623,44.1451,44.1451,98582.0
2017-02-08 15:50:00,51.08,51.08,51.04,51.08,360633.0,44.1451,44.1451,44.1105,44.1451,360633.0
2017-02-09 09:30:00,50.84,50.86,50.82,50.84,323471.0,43.9376,43.9549,43.9204,43.9376,323471.0
2017-02-09 09:40:00,50.85,50.87,50.82,50.86,89210.0,43.9463,43.9636,43.9204,43.9549,89210.0
2017-02-09 09:50:00,50.86,50.86,50.72,50.75,239347.0,43.9549,43.9549,43.8339,43.8599,239347.0
2017-02-09 10:00:00,50.76,50.77,50.72,50.74,143195.0,43.8685,43.8771,43.8339,43.8512,143195.0
2017-02-09 10:10:00,50.74,50.8,50.73,50.8,1007372.0,43.8512,43.9031,43.8426,43.9031,1007372.0
2017-02-09 10:20:00,50.8,50.83,50.77,50.82,261260.0,43.9031,43.929,43.8771,43.9204,261260.0
2017-02-09 10:30:00,50.83,50.87,50.82,50.87,151607.0,43.929,43.9636,43.9204,43.9636,151607.0
2017-02-09 10:40:00,50.87,50.92,50.86,50.91,169474.0,43.9636,44.0068,43.9549,43.9981,169474.0
2017-02-09 10:50:00,50.91,50.94,50.91,50.94,48353.0,43.9981,44.0241,43.9981,44.0241,48353.0
2017-02-09 11:00:00,50.93,50.94,50.9,50.9,70377.0,44.0154,44.0241,43.9895,43.9895,70377.0
2017-02-09 11:10:00,50.91,50.95,50.9,50.94,70795.0,43.9981,44.0327,43.9895,44.0241,70795.0
2017-02-09 11:20:00,50.94,51.04,50.92,51.01,490308.0,44.0241,44.1105,44.0068,44.0846,490308.0
2017-02-09 11:30:00,51.02,51.02,50.97,50.99,80409.0,44.0932,44.0932,44.05,44.0673,80409.0
2017-02-09 11:40:00,50.98,50.99,50.95,50.96,63229.0,44.0586,44.0673,44.0327,44.0413,63229.0
2017-02-09 11:50:00,50.96,50.96,50.92,50.93,82115.0,44.0413,44.0413,44.0068,44.0154,82115.0
2017-02-09 12:00:00,50.93,51.01,50.93,51.01,88057.0,44.0154,44.0846,44.0154,44.0846,88057.0
2017-02-09 12:10:00,51.01,51.06,51.0,51.05,103521.0,44.0846,44.1278,44.0759,44.1191,103521.0
2017-02-09 12:20:00,51.05,51.06,51.03,51.04,153273.0,44.1191,44.1278,44.1018,44.1105,153273.0
2017-02-09 12:30:00,51.04,51.06,51.03,51.03,67374.0,44.1105,44.1278,44.1018,44.1018,67374.0
2017-02-09 12:40:00,51.04,51.06,51.02,51.03,148814.0,44.1105,44.1278,44.0932,44.1018,148814.0
2017-02-09 12:50:00,51.04,51.04,51.01,51.02,204059.0,44.1105,44.1105,44.0846,44.0932,204059.0
2017-02-09 13:00:00,51.03,51.05,51.01,51.04,69943.0,44.1018,44.1191,44.0846,44.1105,69943.0
2017-02-09 13:10:00,51.04,51.06,51.02,51.05,41312.0,44.1105,44.1278,44.0932,44.1191,41312.0
2017-02-09 13:20:00,51.05,51.06,51.03,51.05,64849.0,44.1191,44.1278,44.1018,44.1191,64849.0
2017-02-09 13:30:00,51.05,51.06,51.03,51.05,44934.0,44.1191,44.1278,44.1018,44.1191,44934.0
2017-02-09 13:40:00,51.05,51.08,51.05,51.07,65355.0,44.1191,44.1451,44.1191,44.1364,65355.0
2017-02-09 13:50:00,51.08,51.09,51.06,51.07,54740.0,44.1451,44.1537,44.1278,44.1364,54740.0
2017-02-09 14:00:00,51.06,51.07,51.03,51.04,121450.0,44.1278,44.1364,44.1018,44.1105,121450.0
2017-02-09 14:10:00,51.04,51.08,51.03,51.08,31300.0,44.1105,44.1451,44.1018,44.1451,31300.0
2017-02-09 14:20:00,51.07,51.09,51.06,51.07,55488.0,44.1364,44.1537,44.1278,44.1364,55488.0
2017-02-09 14:30:00,51.06,51.07,51.04,51.07,81127.0,44.1278,44.1364,44.1105,44.1364,81127.0
2017-02-09 14:40:00,51.07,51.08,51.05,51.07,36981.0,44.1364,44.1451,44.1191,44.1364,36981.0
2017-02-09 14:50:00,51.07,51.07,51.05,51.06,97646.0,44.1364,44.1364,44.1191,44.1278,97646.0
2017-02-09 15:00:00,51.06,51.1,51.05,51.1,75644.0,44.1278,44.1623,44.1191,44.1623,75644.0
2017-02-09 15:10:00,51.1,51.11,51.08,51.1,46542.0,44.1623,44.171,44.1451,44.1623,46542.0
2017-02-09 15:20:00,51.1,51.12,51.08,51.12,61112.0,44.1623,44.1796,44.1451,44.1796,61112.0
2017-02-09 15:30:00,51.12,51.12,51.08,51.09,87203.0,44.1796,44.1796,44.1451,44.1537,87203.0
2017-02-09 15:40:00,51.08,51.09,51.06,51.06,197653.0,44.1451,44.1537,44.1278,44.1278,197653.0
2017-02-09 15:50:00,51.07,51.07,51.01,51.03,307815.0,44.1364,44.1364,44.0846,44.1018,307815.0
2017-02-10 09:30:00,51.3,51.31,51.26,51.29,166561.0,44.3352,44.3438,44.3006,44.3265,166561.0
2017-02-10 09:40:00,51.29,51.34,51.28,51.33,66815.0,44.3265,44.3698,44.3179,44.3611,66815.0
2017-02-10 09:50:00,51.32,51.33,51.27,51.28,75011.0,44.3525,44.3611,44.3093,44.3179,75011.0
2017-02-10 10:00:00,51.28,51.3,51.26,51.29,107326.0,44.3179,44.3352,44.3006,44.3265,107326.0
2017-02-10 10:10:00,51.28,51.31,51.28,51.29,130852.0,44.3179,44.3438,44.3179,44.3265,130852.0
2017-02-10 10:20:00,51.28,51.31,51.27,51.28,89161.0,44.3179,44.3438,44.3093,44.3179,89161.0
2017-02-10 10:30:00,51.28,51.32,51.27,51.31,140810.0,44.3179,44.3525,44.3093,44.3438,140810.0
2017-02-10 10:40:00,51.31,51.32,51.28,51.29,83306.0,44.3438,44.3525,44.3179,44.3265,83306.0
2017-02-10 10:50:00,51.28,51.31,51.27,51.31,135170.0,44.3179,44.3438,44.3093,44.3438,135170.0
2017-02-10 11:00:00,51.31,51.32,51.29,51.3,70513.0,44.3438,44.3525,44.3265,44.3352,70513.0
2017-02-10 11:10:00,51.3,51.35,51.3,51.35,67444.0,44.3352,44.3784,44.3352,44.3784,67444.0
2017-02-10 11:20:00,51.35,51.4,51.34,51.4,117352.0,44.3784,44.4216,44.3698,44.4216,117352.0
2017-02-10 11:30:00,51.4,51.42,51.35,51.36,182977.0,44.4216,44.4389,44.3784,44.387,182977.0
2017-02-10 11:40:00,51.36,51.39,51.35,51.38,118520.0,44.387,44.413,44.3784,44.4043,118520.0
2017-02-10 11:50:00,51.38,51.39,51.35,51.36,75179.0,44.4043,44.413,44.3784,44.387,75179.0
2017-02-10 12:00:00,51.35,51.35,51.28,51.3,107598.0,44.3784,44.3784,44.3179,44.3352,107598.0
2017-02-10 12:10:00,51.3,51.32,51.28,51.31,41478.0,44.3352,44.3525,44.3179,44.3438,41478.0
2017-02-10 12:20:00,51.31,51.34,51.3,51.33,77843.0,44.3438,44.3698,44.3352,44.3611,77843.0
2017-02-10 12:30:00,51.33,51.35,51.32,51.34,44132.0,44.3611,44.3784,44.3525,44.3698,44132.0
2017-02-10 12:40:00,51.34,51.35,51.32,51.35,66252.0,44.3698,44.3784,44.3525,44.3784,66252.0
2017-02-10 12:50:00,51.34,51.35,51.32,51.35,70539.0,44.3698,44.3784,44.3525,44.3784,70539.0
2017-02-10 13:00:00,51.34,51.35,51.32,51.33,46603.0,44.3698,44.3784,44.3525,44.3611,46603.0
2017-02-10 13:10:00,51.34,51.37,51.33,51.35,103713.0,44.3698,44.3957,44.3611,44.3784,103713.0
2017-02-10 13:20:00,51.36,51.37,51.34,51.36,49981.0,44.387,44.3957,44.3698,44.387,49981.0
2017-02-10 13:30:00,51.37,51.41,51.35,51.38,256349.0,44.3957,44.4303,44.3784,44.4043,256349.0
2017-02-10 13:40:00,51.39,51.4,51.36,51.38,65612.0,44.413,44.4216,44.387,44.4043,65612.0
2017-02-10 13:50:00,51.39,51.39,51.36,51.37,44695.0,44.413,44.413,44.387,44.3957,44695.0
2017-02-10 14:00:00,51.36,51.38,51.34,51.38,49850.0,44.387,44.4043,44.3698,44.4043,49850.0
2017-02-10 14:10:00,51.37,51.38,51.36,51.37,43274.0,44.3957,44.4043,44.387,44.3957,43274.0
2017-02-10 14:20:00,51.37,51.37,51.35,51.36,38331.0,44.3957,44.3957,44.3784,44.387,38331.0
2017-02-10 14:30:00,51.36,51.37,51.34,51.36,53217.0,44.387,44.3957,44.3698,44.387,53217.0
2017-02-10 14:40:00,51.36,51.36,51.34,51.36,64254.0,44.387,44.387,44.3698,44.387,64254.0
2017-02-10 14:50:00,51.36,51.37,51.34,51.35,55023.0,44.387,44.3957,44.3698,44.3784,55023.0
2017-02-10 15:00:00,51.35,51.36,51.34,51.35,70683.0,44.3784,44.387,44.3698,44.3784,70683.0
2017-02-10 15:10:00,51.35,51.38,51.35,51.38,138107.0,44.3784,44.4043,44.3784,44.4043,138107.0
2017-02-10 15:20:00,51.37,51.38,51.35,51.38,194667.0,44.3957,44.4043,44.3784,44.4043,194667.0
2017-02-10 15:30:00,51.38,51.38,51.37,51.38,69609.0,44.4043,44.4043,44.3957,44.4043,69609.0
2017-02-10 15:40:00,51.38,51.39,51.37,51.38,223105.0,44.4043,44.413,44.3957,44.4043,223105.0
2017-02-10 15:50:00,51.39,51.4,51.37,51.39,485437.0,44.413,44.4216,44.3957,44.413,485437.0
2017-02-13 09:30:00,51.5,51.55,51.5,51.53,132164.0,44.508,44.5512,44.508,44.534,132164.0
2017-02-13 09:40:00,51.53,51.55,51.52,51.54,94621.0,44.534,44.5512,44.5253,44.5426,94621.0
2017-02-13 09:50:00,51.54,51.54,51.51,51.52,99203.0,44.5426,44.5426,44.5167,44.5253,99203.0
2017-02-13 10:00:00,51.52,51.54,51.51,51.53,62046.0,44.5253,44.5426,44.5167,44.534,62046.0
2017-02-13 10:10:00,51.53,51.53,51.51,51.52,85429.0,44.534,44.534,44.5167,44.5253,85429.0
2017-02-13 10:20:00,51.52,51.54,51.51,51.54,55926.0,44.5253,44.5426,44.5167,44.5426,55926.0
2017-02-13 10:30:00,51.54,51.54,51.49,51.51,105228.0,44.5426,44.5426,44.4994,44.5167,105228.0
2017-02-13 10:40:00,51.51,51.52,51.5,51.51,30946.0,44.5167,44.5253,44.508,44.5167,30946.0
2017-02-13 10:50:00,51.51,51.55,51.51,51.54,106556.0,44.5167,44.5512,44.5167,44.5426,106556.0
2017-02-13 11:00:00,51.55,51.55,51.52,51.53,36110.0,44.5512,44.5512,44.5253,44.534,36110.0
2017-02-13 11:10:00,51.53,51.53,51.51,51.52,32117.0,44.534,44.534,44.5167,44.5253,32117.0
2017-02-13 11:20:00,51.53,51.56,51.52,51.55,316197.0,44.534,44.5599,44.5253,44.5512,316197.0
2017-02-13 11:30:00,51.55,51.56,51.53,51.54,24893.0,44.5512,44.5599,44.534,44.5426,24893.0
2017-02-13 11:40:00,51.54,51.55,51.53,51.54,131724.0,44.5426,44.5512,44.534,44.5426,131724.0
2017-02-13 11:50:00,51.54,51.54,51.51,51.54,23998.0,44.5426,44.5426,44.5167,44.5426,23998.0
2017-02-13 12:00:00,51.54,51.59,51.54,51.58,34168.0,44.5426,44.5858,44.5426,44.5772,34168.0
2017-02-13 12:10:00,51.57,51.58,51.56,51.57,25630.0,44.5685,44.5772,44.5599,44.5685,25630.0
2017-02-13 12:20:00,51.56,51.59,51.56,51.56,52779.0,44.5599,44.5858,44.5599,44.5599,52779.0
2017-02-13 12:30:00,51.56,51.59,51.55,51.59,18343.0,44.5599,44.5858,44.5512,44.5858,18343.0
2017-02-13 12:40:00,51.58,51.62,51.58,51.62,17765.0,44.5772,44.6117,44.5772,44.6117,17765.0
2017-02-13 12:50:00,51.62,51.63,51.61,51.61,30130.0,44.6117,44.6204,44.6031,44.6031,30130.0
2017-02-13 13:00:00,51.61,51.62,51.6,51.61,27073.0,44.6031,44.6117,44.5945,44.6031,27073.0
2017-02-13 13:10:00,51.62,51.63,51.61,51.63,16795.0,44.6117,44.6204,44.6031,44.6204,16795.0
2017-02-13 13:20:00,51.63,51.64,51.61,51.63,72801.0,44.6204,44.629,44.6031,44.6204,72801.0
2017-02-13 13:30:00,51.63,51.65,51.62,51.65,40853.0,44.6204,44.6377,44.6117,44.6377,40853.0
2017-02-13 13:40:00,51.65,51.65,51.63,51.65,38857.0,44.6377,44.6377,44.6204,44.6377,38857.0
2017-02-13 13:50:00,51.65,51.68,51.64,51.66,37155.0,44.6377,44.6636,44.629,44.6463,37155.0
2017-02-13 14:00:00,51.66,51.66,51.64,51.66,33237.0,44.6463,44.6463,44.629,44.6463,33237.0
2017-02-13 14:10:00,51.66,51.68,51.65,51.68,177681.0,44.6463,44.6636,44.6377,44.6636,177681.0
2017-02-13 14:20:00,51.68,51.69,51.66,51.68,64343.0,44.6636,44.6722,44.6463,44.6636,64343.0
2017-02-13 14:30:00,51.68,51.7,51.66,51.7,28796.0,44.6636,44.6809,44.6463,44.6809,28796.0
2017-02-13 14:40:00,51.69,51.69,51.65,51.66,32819.0,44.6722,44.6722,44.6377,44.6463,32819.0
2017-02-13 14:50:00,51.66,51.67,51.65,51.66,15240.0,44.6463,44.655,44.6377,44.6463,15240.0
2017-02-13 15:00:00,51.66,51.68,51.65,51.68,34354.0,44.6463,44.6636,44.6377,44.6636,34354.0
2017-02-13 15:10:00,51.68,51.68,51.66,51.66,47518.0,44.6636,44.6636,44.6463,44.6463,47518.0
2017-02-13 15:20:00,51.67,51.67,51.63,51.63,48680.0,44.655,44.655,44.6204,44.6204,48680.0
2017-02-13 15:30:00,51.64,51.65,51.62,51.63,66826.0,44.629,44.6377,44.6117,44.6204,66826.0
2017-02-13 15:40:00,51.63,51.63,51.59,51.61,74689.0,44.6204,44.6204,44.5858,44.6031,74689.0
2017-02-13 15:50:00,51.61,51.62,51.58,51.58,232285.0,44.6031,44.6117,44.5772,44.5772,232285.0
2017-02-14 09:30:00,51.09,51.13,51.07,51.1,336769.0,44.1537,44.1883,44.1364,44.1623,336769.0
2017-02-14 09:40:00,51.11,51.11,51.08,51.08,130001.0,44.171,44.171,44.1451,44.1451,130001.0
2017-02-14 09:50:00,51.09,51.11,51.07,51.07,55378.0,44.1537,44.171,44.1364,44.1364,55378.0
2017-02-14 10:00:00,51.08,51.08,50.96,51.0,778388.0,44.1451,44.1451,44.0413,44.0759,778388.0
2017-02-14 10:10:00,50.99,51.11,50.99,51.05,218333.0,44.0673,44.171,44.0673,44.1191,218333.0
2017-02-14 10:20:00,51.05,51.06,50.97,51.0,352117.0,44.1191,44.1278,44.05,44.0759,352117.0
2017-02-14 10:30:00,51.0,51.01,50.89,50.93,410266.0,44.0759,44.0846,43.9808,44.0154,410266.0
2017-02-14 10:40:00,50.94,50.94,50.89,50.94,158327.0,44.0241,44.0241,43.9808,44.0241,158327.0
2017-02-14 10:50:00,50.93,50.98,50.92,50.95,83058.0,44.0154,44.0586,44.0068,44.0327,83058.0
2017-02-14 11:00:00,50.94,50.95,50.9,50.93,117664.0,44.0241,44.0327,43.9895,44.0154,117664.0
2017-02-14 11:10:00,50.93,51.04,50.93,51.04,395478.0,44.0154,44.1105,44.0154,44.1105,395478.0
2017-02-14 11:20:00,51.04,51.07,51.03,51.07,190675.0,44.1105,44.1364,44.1018,44.1364,190675.0
2017-02-14 11:30:00,51.08,51.1,51.06,51.08,68847.0,44.1451,44.1623,44.1278,44.1451,68847.0
2017-02-14 11:40:00,51.07,51.08,51.06,51.07,126626.0,44.1364,44.1451,44.1278,44.1364,126626.0
2017-02-14 11:50:00,51.06,51.1,51.05,51.09,59670.0,44.1278,44.1623,44.1191,44.1537,59670.0
2017-02-14 12:00:00,51.08,51.09,51.07,51.09,151718.0,44.1451,44.1537,44.1364,44.1537,151718.0
2017-02-14 12:10:00,51.1,51.14,51.1,51.13,95812.0,44.1623,44.1969,44.1623,44.1883,95812.0
2017-02-14 12:20:00,51.12,51.14,51.11,51.12,344257.0,44.1796,44.1969,44.171,44.1796,344257.0
2017-02-14 12:30:00,51.12,51.15,51.11,51.13,124636.0,44.1796,44.2056,44.171,44.1883,124636.0
2017-02-14 12:40:00,51.14,51.16,51.13,51.15,113725.0,44.1969,44.2142,44.1883,44.2056,113725.0
2017-02-14 12:50:00,51.15,51.18,51.14,51.15,201786.0,44.2056,44.2315,44.1969,44.2056,201786.0
2017-02-14 13:00:00,51.16,51.19,51.14,51.19,126175.0,44.2142,44.2401,44.1969,44.2401,126175.0
2017-02-14 13:10:00,51.19,51.19,51.17,51.17,100639.0,44.2401,44.2401,44.2228,44.2228,100639.0
2017-02-14 13:20:00,51.18,51.21,51.17,51.2,105059.0,44.2315,44.2574,44.2228,44.2488,105059.0
2017-02-14 13:30:00,51.2,51.21,51.19,51.21,108726.0,44.2488,44.2574,44.2401,44.2574,108726.0
2017-02-14 13:40:00,51.21,51.21,51.2,51.21,16023.0,44.2574,44.2574,44.2488,44.2574,16023.0
2017-02-14 13:50:00,51.21,51.23,51.2,51.23,77291.0,44.2574,44.2747,44.2488,44.2747,77291.0
2017-02-14 14:00:00,51.21,51.23,51.2,51.23,48959.0,44.2574,44.2747,44.2488,44.2747,48959.0
2017-02-14 14:10:00,51.23,51.25,51.21,51.24,409357.0,44.2747,44.292,44.2574,44.2833,409357.0
2017-02-14 14:20:00,51.24,51.26,51.23,51.24,133363.0,44.2833,44.3006,44.2747,44.2833,133363.0
2017-02-14 14:30:00,51.23,51.25,51.23,51.23,54622.0,44.2747,44.292,44.2747,44.2747,54622.0
2017-02-14 14:40:00,51.24,51.24,51.22,51.23,25998.0,44.2833,44.2833,44.266,44.2747,25998.0
2017-02-14 14:50:00,51.23,51.24,51.22,51.23,74514.0,44.2747,44.2833,44.266,44.2747,74514.0
2017-02-14 15:00:00,51.23,51.23,51.21,51.21,82357.0,44.2747,44.2747,44.2574,44.2574,82357.0
2017-02-14 15:10:00,51.22,51.23,51.21,51.22,90713.0,44.266,44.2747,44.2574,44.266,90713.0
2017-02-14 15:20:00,51.22,51.23,51.21,51.23,94501.0,44.266,44.2747,44.2574,44.2747,94501.0
2017-02-14 15:30:00,51.23,51.23,51.21,51.23,149356.0,44.2747,44.2747,44.2574,44.2747,149356.0
2017-02-14 15:40:00,51.23,51.24,51.22,51.23,148975.0,44.2747,44.2833,44.266,44.2747,148975.0
2017-02-14 15:50:00,51.23,51.24,51.18,51.22,714752.0,44.2747,44.2833,44.2315,44.266,714752.0
2017-02-15 09:30:00,50.94,50.98,50.91,50.96,161379.0,44.0241,44.0586,43.9981,44.0413,161379.0
2017-02-15 09:40:00,50.96,51.0,50.96,50.98,253530.0,44.0413,44.0759,44.0413,44.0586,253530.0
2017-02-15 09:50:00,50.99,51.02,50.97,51.02,280008.0,44.0673,44.0932,44.05,44.0932,280008.0
2017-02-15 10:00:00,51.01,51.03,50.97,50.98,243193.0,44.0846,44.1018,44.05,44.0586,243193.0
2017-02-15 10:10:00,50.98,51.01,50.95,51.0,200011.0,44.0586,44.0846,44.0327,44.0759,200011.0
2017-02-15 10:20:00,51.0,51.01,50.98,51.0,116655.0,44.0759,44.0846,44.0586,44.0759,116655.0
2017-02-15 10:30:00,50.99,51.01,50.98,50.99,392625.0,44.0673,44.0846,44.0586,44.0673,392625.0
2017-02-15 10:40:00,50.99,51.01,50.97,51.01,177338.0,44.0673,44.0846,44.05,44.0846,177338.0
2017-02-15 10:50:00,51.01,51.04,51.0,51.01,190260.0,44.0846,44.1105,44.0759,44.0846,190260.0
2017-02-15 11:00:00,51.02,51.03,51.0,51.02,73295.0,44.0932,44.1018,44.0759,44.0932,73295.0
2017-02-15 11:10:00,51.02,51.08,51.01,51.07,99044.0,44.0932,44.1451,44.0846,44.1364,99044.0
2017-02-15 11:20:00,51.07,51.1,51.05,51.1,50199.0,44.1364,44.1623,44.1191,44.1623,50199.0
2017-02-15 11:30:00,51.1,51.11,51.04,51.05,159376.0,44.1623,44.171,44.1105,44.1191,159376.0
2017-02-15 11:40:00,51.05,51.06,51.02,51.05,171296.0,44.1191,44.1278,44.0932,44.1191,171296.0
2017-02-15 11:50:00,51.04,51.06,51.04,51.06,64970.0,44.1105,44.1278,44.1105,44.1278,64970.0
2017-02-15 12:00:00,51.07,51.09,51.05,51.05,98495.0,44.1364,44.1537,44.1191,44.1191,98495.0
2017-02-15 12:10:00,51.05,51.09,51.05,51.09,57585.0,44.1191,44.1537,44.1191,44.1537,57585.0
2017-02-15 12:20:00,51.09,51.13,51.06,51.13,114513.0,44.1537,44.1883,44.1278,44.1883,114513.0
2017-02-15 12:30:00,51.12,51.13,51.11,51.13,106299.0,44.1796,44.1883,44.171,44.1883,106299.0
2017-02-15 12:40:00,51.13,51.13,51.11,51.12,59495.0,44.1883,44.1883,44.171,44.1796,59495.0
2017-02-15 12:50:00,51.11,51.13,51.1,51.11,75196.0,44.171,44.1883,44.1623,44.171,75196.0
2017-02-15 13:00:00,51.1,51.13,51.1,51.13,34250.0,44.1623,44.1883,44.1623,44.1883,34250.0
2017-02-15 13:10:00,51.13,51.13,51.07,51.09,80763.0,44.1883,44.1883,44.1364,44.1537,80763.0
2017-02-15 13:20:00,51.09,51.1,51.08,51.08,39800.0,44.1537,44.1623,44.1451,44.1451,39800.0
2017-02-15 13:30:00,51.08,51.09,51.08,51.08,76936.0,44.1451,44.1537,44.1451,44.1451,76936.0
2017-02-15 13:40:00,51.08,51.11,51.08,51.11,255996.0,44.1451,44.171,44.1451,44.171,255996.0
2017-02-15 13:50:00,51.1,51.14,51.1,51.14,52256.0,44.1623,44.1969,44.1623,44.1969,52256.0
2017-02-15 14:00:00,51.14,51.15,51.1,51.11,349685.0,44.1969,44.2056,44.1623,44.171,349685.0
2017-02-15 14:10:00,51.1,51.12,51.09,51.1,128236.0,44.1623,44.1796,44.1537,44.1623,128236.0
2017-02-15 14:20:00,51.11,51.14,51.1,51.13,31130.0,44.171,44.1969,44.1623,44.1883,31130.0
2017-02-15 14:30:00,51.13,51.15,51.12,51.14,102977.0,44.1883,44.2056,44.1796,44.1969,102977.0
2017-02-15 14:40:00,51.14,51.15,51.13,51.15,50793.0,44.1969,44.2056,44.1883,44.2056,50793.0
2017-02-15 14:50:00,51.15,51.18,51.14,51.18,105280.0,44.2056,44.2315,44.1969,44.2315,105280.0
2017-02-15 15:00:00,51.18,51.18,51.16,51.17,51721.0,44.2315,44.2315,44.2142,44.2228,51721.0
2017-02-15 15:10:00,51.18,51.19,51.17,51.18,51621.0,44.2315,44.2401,44.2228,44.2315,51621.0
2017-02-15 15:20:00,51.19,51.2,51.16,51.16,89618.0,44.2401,44.2488,44.2142,44.2142,89618.0
2017-02-15 15:30:00,51.16,51.18,51.15,51.16,61322.0,44.2142,44.2315,44.2056,44.2142,61322.0
2017-02-15 15:40:00,51.16,51.17,51.15,51.16,56221.0,44.2142,44.2228,44.2056,44.2142,56221.0
2017-02-15 15:50:00,51.16,51.18,51.14,51.18,383537.0,44.2142,44.2315,44.1969,44.2315,383537.0
2017-02-16 09:30:00,51.08,51.15,51.08,51.13,125283.0,44.1451,44.2056,44.1451,44.1883,125283.0
2017-02-16 09:40:00,51.14,51.14,51.09,51.1,83862.0,44.1969,44.1969,44.1537,44.1623,83862.0
2017-02-16 09:50:00,51.09,51.11,51.08,51.1,209011.0,44.1537,44.171,44.1451,44.1623,209011.0
2017-02-16 10:00:00,51.09,51.11,51.07,51.1,83626.0,44.1537,44.171,44.1364,44.1623,83626.0
2017-02-16 10:10:00,51.1,51.13,51.1,51.11,85012.0,44.1623,44.1883,44.1623,44.171,85012.0
2017-02-16 10:20:00,51.1,51.14,51.1,51.13,48261.0,44.1623,44.1969,44.1623,44.1883,48261.0
2017-02-16 10:30:00,51.12,51.16,51.12,51.14,431623.0,44.1796,44.2142,44.1796,44.1969,431623.0
2017-02-16 10:40:00,51.13,51.15,51.1,51.11,180778.0,44.1883,44.2056,44.1623,44.171,180778.0
2017-02-16 10:50:00,51.12,51.12,51.06,51.07,752095.0,44.1796,44.1796,44.1278,44.1364,752095.0
2017-02-16 11:00:00,51.08,51.08,51.04,51.07,430776.0,44.1451,44.1451,44.1105,44.1364,430776.0
2017-02-16 11:10:00,51.06,51.12,51.03,51.11,189267.0,44.1278,44.1796,44.1018,44.171,189267.0
2017-02-16 11:20:00,51.11,51.12,51.01,51.03,204507.0,44.171,44.1796,44.0846,44.1018,204507.0
2017-02-16 11:30:00,51.03,51.03,50.99,51.0,44682.0,44.1018,44.1018,44.0673,44.0759,44682.0
2017-02-16 11:40:00,51.0,51.03,51.0,51.0,32311.0,44.0759,44.1018,44.0759,44.0759,32311.0
2017-02-16 11:50:00,51.01,51.05,51.01,51.03,118478.0,44.0846,44.1191,44.0846,44.1018,118478.0
2017-02-16 12:00:00,51.03,51.07,51.02,51.06,2044514.0,44.1018,44.1364,44.0932,44.1278,2044514.0
2017-02-16 12:10:00,51.06,51.07,51.05,51.05,22212.0,44.1278,44.1364,44.1191,44.1191,22212.0
2017-02-16 12:20:00,51.05,51.08,51.05,51.07,115410.0,44.1191,44.1451,44.1191,44.1364,115410.0
2017-02-16 12:30:00,51.07,51.1,51.06,51.09,81529.0,44.1364,44.1623,44.1278,44.1537,81529.0
2017-02-16 12:40:00,51.09,51.11,51.08,51.09,94034.0,44.1537,44.171,44.1451,44.1537,94034.0
2017-02-16 12:50:00,51.09,51.12,51.08,51.1,20988.0,44.1537,44.1796,44.1451,44.1623,20988.0
2017-02-16 13:00:00,51.1,51.1,51.08,51.08,23523.0,44.1623,44.1623,44.1451,44.1451,23523.0
2017-02-16 13:10:00,51.08,51.11,51.07,51.11,56064.0,44.1451,44.171,44.1364,44.171,56064.0
2017-02-16 13:20:00,51.11,51.12,51.09,51.11,113593.0,44.171,44.1796,44.1537,44.171,113593.0
2017-02-16 13:30:00,51.11,51.12,51.08,51.11,615554.0,44.171,44.1796,44.1451,44.171,615554.0
2017-02-16 13:40:00,51.11,51.11,51.08,51.11,74942.0,44.171,44.171,44.1451,44.171,74942.0
2017-02-16 13:50:00,51.11,51.11,51.09,51.11,18835.0,44.171,44.171,44.1537,44.171,18835.0
2017-02-16 14:00:00,51.11,51.12,51.1,51.12,19519.0,44.171,44.1796,44.1623,44.1796,19519.0
2017-02-16 14:10:00,51.12,51.13,51.11,51.13,54030.0,44.1796,44.1883,44.171,44.1883,54030.0
2017-02-16 14:20:00,51.13,51.13,51.11,51.13,39286.0,44.1883,44.1883,44.171,44.1883,39286.0
2017-02-16 14:30:00,51.13,51.13,51.12,51.13,41621.0,44.1883,44.1883,44.1796,44.1883,41621.0
2017-02-16 14:40:00,51.13,51.16,51.12,51.13,64571.0,44.1883,44.2142,44.1796,44.1883,64571.0
2017-02-16 14:50:00,51.13,51.14,51.12,51.13,45628.0,44.1883,44.1969,44.1796,44.1883,45628.0
2017-02-16 15:00:00,51.13,51.15,51.13,51.13,105257.0,44.1883,44.2056,44.1883,44.1883,105257.0
2017-02-16 15:10:00,51.12,51.15,51.12,51.14,28234.0,44.1796,44.2056,44.1796,44.1969,28234.0
2017-02-16 15:20:00,51.13,51.15,51.11,51.12,59372.0,44.1883,44.2056,44.171,44.1796,59372.0
2017-02-16 15:30:00,51.13,51.16,51.12,51.15,98645.0,44.1883,44.2142,44.1796,44.2056,98645.0
2017-02-16 15:40:00,51.15,51.16,51.15,51.15,83020.0,44.2056,44.2142,44.2056,44.2056,83020.0
2017-02-16 15:50:00,51.16,51.23,51.15,51.23,431127.0,44.2142,44.2747,44.2056,44.2747,431127.0
2017-02-17 09:30:00,50.97,50.99,50.93,50.95,285315.0,44.05,44.0673,44.0154,44.0327,285315.0
2017-02-17 09:40:00,50.95,50.98,50.93,50.98,221230.0,44.0327,44.0586,44.0154,44.0586,221230.0
2017-02-17 09:50:00,50.98,51.01,50.97,51.01,150582.0,44.0586,44.0846,44.05,44.0846,150582.0
2017-02-17 10:00:00,51.0,51.03,50.99,51.01,103973.0,44.0759,44.1018,44.0673,44.0846,103973.0
2017-02-17 10:10:00,51.01,51.05,50.99,51.04,166044.0,44.0846,44.1191,44.0673,44.1105,166044.0
2017-02-17 10:20:00,51.04,51.04,50.95,50.96,170202.0,44.1105,44.1105,44.0327,44.0413,170202.0
2017-02-17 10:30:00,50.96,50.98,50.94,50.97,91621.0,44.0413,44.0586,44.0241,44.05,91621.0
2017-02-17 10:40:00,50.97,51.0,50.95,51.0,102665.0,44.05,44.0759,44.0327,44.0759,102665.0
2017-02-17 10:50:00,50.99,51.02,50.97,51.0,104314.0,44.0673,44.0932,44.05,44.0759,104314.0
2017-02-17 11:00:00,51.0,51.01,50.96,50.99,159821.0,44.0759,44.0846,44.0413,44.0673,159821.0
2017-02-17 11:10:00,50.98,51.02,50.98,51.0,81131.0,44.0586,44.0932,44.0586,44.0759,81131.0
2017-02-17 11:20:00,51.01,51.03,50.99,51.03,128546.0,44.0846,44.1018,44.0673,44.1018,128546.0
2017-02-17 11:30:00,51.03,51.05,51.01,51.02,122450.0,44.1018,44.1191,44.0846,44.0932,122450.0
2017-02-17 11:40:00,51.02,51.04,51.01,51.04,31155.0,44.0932,44.1105,44.0846,44.1105,31155.0
2017-02-17 11:50:00,51.04,51.06,51.02,51.04,103449.0,44.1105,44.1278,44.0932,44.1105,103449.0
2017-02-17 12:00:00,51.04,51.05,51.03,51.05,29638.0,44.1105,44.1191,44.1018,44.1191,29638.0
2017-02-17 12:10:00,51.05,51.06,51.02,51.06,180731.0,44.1191,44.1278,44.0932,44.1278,180731.0
2017-02-17 12:20:00,51.06,51.09,51.05,51.08,126196.0,44.1278,44.1537,44.1191,44.1451,126196.0
2017-02-17 12:30:00,51.08,51.08,51.06,51.08,78510.0,44.1451,44.1451,44.1278,44.1451,78510.0
2017-02-17 12:40:00,51.08,51.1,51.07,51.09,65001.0,44.1451,44.1623,44.1364,44.1537,65001.0
2017-02-17 12:50:00,51.09,51.09,51.07,51.09,64516.0,44.1537,44.1537,44.1364,44.1537,64516.0
2017-02-17 13:00:00,51.09,51.09,51.06,51.08,42438.0,44.1537,44.1537,44.1278,44.1451,42438.0
2017-02-17 13:10:00,51.09,51.09,51.07,51.08,39567.0,44.1537,44.1537,44.1364,44.1451,39567.0
2017-02-17 13:20:00,51.08,51.11,51.07,51.11,31586.0,44.1451,44.171,44.1364,44.171,31586.0
2017-02-17 13:30:00,51.11,51.14,51.1,51.14,53290.0,44.171,44.1969,44.1623,44.1969,53290.0
2017-02-17 13:40:00,51.14,51.14,51.12,51.13,25109.0,44.1969,44.1969,44.1796,44.1883,25109.0
2017-02-17 13:50:00,51.13,51.13,51.11,51.13,41867.0,44.1883,44.1883,44.171,44.1883,41867.0
2017-02-17 14:00:00,51.13,51.13,51.12,51.13,41184.0,44.1883,44.1883,44.1796,44.1883,41184.0
2017-02-17 14:10:00,51.13,51.14,51.12,51.13,74115.0,44.1883,44.1969,44.1796,44.1883,74115.0
2017-02-17 14:20:00,51.13,51.15,51.12,51.14,48402.0,44.1883,44.2056,44.1796,44.1969,48402.0
2017-02-17 14:30:00,51.14,51.15,51.13,51.14,118752.0,44.1969,44.2056,44.1883,44.1969,118752.0
2017-02-17 14:40:00,51.14,51.15,51.11,51.15,100914.0,44.1969,44.2056,44.171,44.2056,100914.0
2017-02-17 14:50:00,51.15,51.15,51.12,51.13,46592.0,44.2056,44.2056,44.1796,44.1883,46592.0
2017-02-17 15:00:00,51.13,51.14,51.12,51.14,34428.0,44.1883,44.1969,44.1796,44.1969,34428.0
2017-02-17 15:10:00,51.14,51.15,51.13,51.15,108592.0,44.1969,44.2056,44.1883,44.2056,108592.0
2017-02-17 15:20:00,51.15,51.15,51.12,51.15,140904.0,44.2056,44.2056,44.1796,44.2056,140904.0
2017-02-17 15:30:00,51.15,51.16,51.14,51.15,80482.0,44.2056,44.2142,44.1969,44.2056,80482.0
2017-02-17 15:40:00,51.15,51.2,51.14,51.17,333686.0,44.2056,44.2488,44.1969,44.2228,333686.0
2017-02-17 15:50:00,51.16,51.19,51.15,51.18,382509.0,44.2142,44.2401,44.2056,44.2315,382509.0
2017-02-21 09:30:00,51.49,51.56,51.49,51.56,130825.0,44.4994,44.5599,44.4994,44.5599,130825.0
2017-02-21 09:40:00,51.56,51.6,51.56,51.59,138023.0,44.5599,44.5945,44.5599,44.5858,138023.0
2017-02-21 09:50:00,51.59,51.62,51.58,51.6,288448.0,44.5858,44.6117,44.5772,44.5945,288448.0
2017-02-21 10:00:00,51.61,51.65,51.6,51.65,76628.0,44.6031,44.6377,44.5945,44.6377,76628.0
2017-02-21 10:10:00,51.65,51.7,51.65,51.68,134006.0,44.6377,44.6809,44.6377,44.6636,134006.0
2017-02-21 10:20:00,51.68,51.68,51.64,51.65,36794.0,44.6636,44.6636,44.629,44.6377,36794.0
2017-02-21 10:30:00,51.65,51.69,51.64,51.67,125614.0,44.6377,44.6722,44.629,44.655,125614.0
2017-02-21 10:40:00,51.67,51.7,51.67,51.69,23198.0,44.655,44.6809,44.655,44.6722,23198.0
2017-02-21 10:50:00,51.68,51.68,51.64,51.64,59310.0,44.6636,44.6636,44.629,44.629,59310.0
2017-02-21 11:00:00,51.64,51.65,51.63,51.64,40287.0,44.629,44.6377,44.6204,44.629,40287.0
2017-02-21 11:10:00,51.64,51.65,51.63,51.65,13227.0,44.629,44.6377,44.6204,44.6377,13227.0
2017-02-21 11:20:00,51.65,51.65,51.61,51.63,435619.0,44.6377,44.6377,44.6031,44.6204,435619.0
2017-02-21 11:30:00,51.63,51.64,51.6,51.61,216290.0,44.6204,44.629,44.5945,44.6031,216290.0
2017-02-21 11:40:00,51.6,51.62,51.6,51.62,201379.0,44.5945,44.6117,44.5945,44.6117,201379.0
2017-02-21 11:50:00,51.62,51.65,51.61,51.63,49715.0,44.6117,44.6377,44.6031,44.6204,49715.0
2017-02-21 12:00:00,51.63,51.66,51.62,51.63,94658.0,44.6204,44.6463,44.6117,44.6204,94658.0
2017-02-21 12:10:00,51.63,51.63,51.62,51.62,14780.0,44.6204,44.6204,44.6117,44.6117,14780.0
2017-02-21 12:20:00,51.62,51.64,51.61,51.63,55454.0,44.6117,44.629,44.6031,44.6204,55454.0
2017-02-21 12:30:00,51.63,51.63,51.62,51.63,14652.0,44.6204,44.6204,44.6117,44.6204,14652.0
2017-02-21 12:40:00,51.63,51.63,51.61,51.63,36261.0,44.6204,44.6204,44.6031,44.6204,36261.0
2017-02-21 12:50:00,51.62,51.64,51.62,51.63,73023.0,44.6117,44.629,44.6117,44.6204,73023.0
2017-02-21 13:00:00,51.63,51.63,51.61,51.61,20854.0,44.6204,44.6204,44.6031,44.6031,20854.0
2017-02-21 13:10:00,51.62,51.64,51.61,51.63,5323.0,44.6117,44.629,44.6031,44.6204,5323.0
2017-02-21 13:20:00,51.64,51.66,51.63,51.65,39771.0,44.629,44.6463,44.6204,44.6377,39771.0
2017-02-21 13:30:00,51.65,51.66,51.62,51.63,15298.0,44.6377,44.6463,44.6117,44.6204,15298.0
2017-02-21 13:40:00,51.62,51.63,51.61,51.63,16467.0,44.6117,44.6204,44.6031,44.6204,16467.0
2017-02-21 13:50:00,51.62,51.63,51.61,51.63,25550.0,44.6117,44.6204,44.6031,44.6204,25550.0
2017-02-21 14:00:00,51.62,51.65,51.62,51.65,23705.0,44.6117,44.6377,44.6117,44.6377,23705.0
2017-02-21 14:10:00,51.64,51.69,51.64,51.67,159678.0,44.629,44.6722,44.629,44.655,159678.0
2017-02-21 14:20:00,51.68,51.68,51.66,51.68,25307.0,44.6636,44.6636,44.6463,44.6636,25307.0
2017-02-21 14:30:00,51.67,51.68,51.66,51.67,52615.0,44.655,44.6636,44.6463,44.655,52615.0
2017-02-21 14:40:00,51.67,51.68,51.66,51.68,94149.0,44.655,44.6636,44.6463,44.6636,94149.0
2017-02-21 14:50:00,51.68,51.69,51.67,51.67,38349.0,44.6636,44.6722,44.655,44.655,38349.0
2017-02-21 15:00:00,51.68,51.68,51.66,51.67,36331.0,44.6636,44.6636,44.6463,44.655,36331.0
2017-02-21 15:10:00,51.67,51.69,51.66,51.68,56024.0,44.655,44.6722,44.6463,44.6636,56024.0
2017-02-21 15:20:00,51.68,51.7,51.67,51.68,126014.0,44.6636,44.6809,44.655,44.6636,126014.0
2017-02-21 15:30:00,51.69,51.69,51.65,51.67,210838.0,44.6722,44.6722,44.6377,44.655,210838.0
2017-02-21 15:40:00,51.68,51.68,51.67,51.67,61380.0,44.6636,44.6636,44.655,44.655,61380.0
2017-02-21 15:50:00,51.67,51.69,51.61,51.64,699768.0,44.655,44.6722,44.6031,44.629,699768.0
2017-02-22 09:30:00,51.6,51.6,51.52,51.53,264511.0,44.5945,44.5945,44.5253,44.534,264511.0
2017-02-22 09:40:00,51.54,51.56,51.52,51.55,152522.0,44.5426,44.5599,44.5253,44.5512,152522.0
2017-02-22 09:50:00,51.55,51.58,51.55,51.58,63456.0,44.5512,44.5772,44.5512,44.5772,63456.0
2017-02-22 10:00:00,51.58,51.61,51.56,51.58,131834.0,44.5772,44.6031,44.5599,44.5772,131834.0
2017-02-22 10:10:00,51.59,51.64,51.59,51.62,75402.0,44.5858,44.629,44.5858,44.6117,75402.0
2017-02-22 10:20:00,51.61,51.64,51.6,51.63,90143.0,44.6031,44.629,44.5945,44.6204,90143.0
2017-02-22 10:30:00,51.63,51.64,51.6,51.64,321594.0,44.6204,44.629,44.5945,44.629,321594.0
2017-02-22 10:40:00,51.64,51.65,51.58,51.59,999194.0,44.629,44.6377,44.5772,44.5858,999194.0
2017-02-22 10:50:00,51.6,51.61,51.58,51.61,862005.0,44.5945,44.6031,44.5772,44.6031,862005.0
2017-02-22 11:00:00,51.61,51.63,51.6,51.61,100275.0,44.6031,44.6204,44.5945,44.6031,100275.0
2017-02-22 11:10:00,51.62,51.63,51.6,51.61,163192.0,44.6117,44.6204,44.5945,44.6031,163192.0
2017-02-22 11:20:00,51.62,51.65,51.61,51.64,140836.0,44.6117,44.6377,44.6031,44.629,140836.0
2017-02-22 11:30:00,51.64,51.67,51.6,51.6,72879.0,44.629,44.655,44.5945,44.5945,72879.0
2017-02-22 11:40:00,51.61,51.62,51.6,51.61,31917.0,44.6031,44.6117,44.5945,44.6031,31917.0
2017-02-22 11:50:00,51.61,51.61,51.57,51.58,26483.0,44.6031,44.6031,44.5685,44.5772,26483.0
2017-02-22 12:00:00,51.57,51.59,51.56,51.59,28355.0,44.5685,44.5858,44.5599,44.5858,28355.0
2017-02-22 12:10:00,51.59,51.61,51.58,51.6,190494.0,44.5858,44.6031,44.5772,44.5945,190494.0
2017-02-22 12:20:00,51.61,51.61,51.6,51.61,10462.0,44.6031,44.6031,44.5945,44.6031,10462.0
2017-02-22 12:30:00,51.61,51.62,51.6,51.61,17616.0,44.6031,44.6117,44.5945,44.6031,17616.0
2017-02-22 12:40:00,51.61,51.62,51.6,51.61,23413.0,44.6031,44.6117,44.5945,44.6031,23413.0
2017-02-22 12:50:00,51.61,51.62,51.59,51.59,10503.0,44.6031,44.6117,44.5858,44.5858,10503.0
2017-02-22 13:00:00,51.6,51.6,51.58,51.6,16352.0,44.5945,44.5945,44.5772,44.5945,16352.0
2017-02-22 13:10:00,51.6,51.61,51.57,51.57,39985.0,44.5945,44.6031,44.5685,44.5685,39985.0
2017-02-22 13:20:00,51.57,51.59,51.57,51.58,19475.0,44.5685,44.5858,44.5685,44.5772,19475.0
2017-02-22 13:30:00,51.59,51.6,51.57,51.58,23486.0,44.5858,44.5945,44.5685,44.5772,23486.0
2017-02-22 13:40:00,51.59,51.59,51.56,51.57,18163.0,44.5858,44.5858,44.5599,44.5685,18163.0
2017-02-22 13:50:00,51.57,51.6,51.57,51.59,68195.0,44.5685,44.5945,44.5685,44.5858,68195.0
2017-02-22 14:00:00,51.59,51.66,51.55,51.63,179754.0,44.5858,44.6463,44.5512,44.6204,179754.0
2017-02-22 14:10:00,51.62,51.68,51.61,51.67,84036.0,44.6117,44.6636,44.6031,44.655,84036.0
2017-02-22 14:20:00,51.67,51.69,51.66,51.68,22963.0,44.655,44.6722,44.6463,44.6636,22963.0
2017-02-22 14:30:00,51.68,51.68,51.63,51.64,50169.0,44.6636,44.6636,44.6204,44.629,50169.0
2017-02-22 14:40:00,51.64,51.66,51.64,51.65,37926.0,44.629,44.6463,44.629,44.6377,37926.0
2017-02-22 14:50:00,51.66,51.67,51.65,51.65,35504.0,44.6463,44.655,44.6377,44.6377,35504.0
2017-02-22 15:00:00,51.66,51.68,51.65,51.67,40823.0,44.6463,44.6636,44.6377,44.655,40823.0
2017-02-22 15:10:00,51.67,51.68,51.66,51.67,22641.0,44.655,44.6636,44.6463,44.655,22641.0
2017-02-22 15:20:00,51.66,51.69,51.65,51.65,132345.0,44.6463,44.6722,44.6377,44.6377,132345.0
2017-02-22 15:30:00,51.65,51.66,51.63,51.63,35962.0,44.6377,44.6463,44.6204,44.6204,35962.0
2017-02-22 15:40:00,51.64,51.66,51.62,51.65,192643.0,44.629,44.6463,44.6117,44.6377,192643.0
2017-02-22 15:50:00,51.65,51.69,51.65,51.66,342989.0,44.6377,44.6722,44.6377,44.6463,342989.0
2017-02-23 09:30:00,51.72,51.74,51.69,51.72,72398.0,44.6982,44.7154,44.6722,44.6982,72398.0
2017-02-23 09:40:00,51.71,51.72,51.68,51.69,62979.0,44.6895,44.6982,44.6636,44.6722,62979.0
2017-02-23 09:50:00,51.7,51.7,51.67,51.69,58566.0,44.6809,44.6809,44.655,44.6722,58566.0
2017-02-23 10:00:00,51.69,51.69,51.64,51.65,111651.0,44.6722,44.6722,44.629,44.6377,111651.0
2017-02-23 10:10:00,51.66,51.67,51.61,51.64,62984.0,44.6463,44.655,44.6031,44.629,62984.0
2017-02-23 10:20:00,51.64,51.65,51.62,51.63,89568.0,44.629,44.6377,44.6117,44.6204,89568.0
2017-02-23 10:30:00,51.64,51.67,51.62,51.65,61232.0,44.629,44.655,44.6117,44.6377,61232.0
2017-02-23 10:40:00,51.65,51.68,51.64,51.68,55685.0,44.6377,44.6636,44.629,44.6636,55685.0
2017-02-23 10:50:00,51.68,51.68,51.62,51.63,101819.0,44.6636,44.6636,44.6117,44.6204,101819.0
2017-02-23 11:00:00,51.64,51.66,51.58,51.59,110993.0,44.629,44.6463,44.5772,44.5858,110993.0
2017-02-23 11:10:00,51.59,51.6,51.54,51.56,123948.0,44.5858,44.5945,44.5426,44.5599,123948.0
2017-02-23 11:20:00,51.56,51.58,51.53,51.57,82867.0,44.5599,44.5772,44.534,44.5685,82867.0
2017-02-23 11:30:00,51.57,51.63,51.57,51.62,113305.0,44.5685,44.6204,44.5685,44.6117,113305.0
2017-02-23 11:40:00,51.62,51.68,51.62,51.67,54039.0,44.6117,44.6636,44.6117,44.655,54039.0
2017-02-23 11:50:00,51.66,51.67,51.64,51.65,70721.0,44.6463,44.655,44.629,44.6377,70721.0
2017-02-23 12:00:00,51.65,51.69,51.64,51.67,35351.0,44.6377,44.6722,44.629,44.655,35351.0
2017-02-23 12:10:00,51.67,51.73,51.66,51.72,39559.0,44.655,44.7068,44.6463,44.6982,39559.0
2017-02-23 12:20:00,51.72,51.74,51.71,51.73,18195.0,44.6982,44.7154,44.6895,44.7068,18195.0
2017-02-23 12:30:00,51.73,51.76,51.73,51.74,21334.0,44.7068,44.7327,44.7068,44.7154,21334.0
2017-02-23 12:40:00,51.75,51.75,51.72,51.72,18609.0,44.7241,44.7241,44.6982,44.6982,18609.0
2017-02-23 12:50:00,51.72,51.73,51.7,51.72,19181.0,44.6982,44.7068,44.6809,44.6982,19181.0
2017-02-23 13:00:00,51.72,51.73,51.71,51.72,21754.0,44.6982,44.7068,44.6895,44.6982,21754.0
2017-02-23 13:10:00,51.72,51.73,51.7,51.72,60940.0,44.6982,44.7068,44.6809,44.6982,60940.0
2017-02-23 13:20:00,51.72,51.72,51.7,51.71,12143.0,44.6982,44.6982,44.6809,44.6895,12143.0
2017-02-23 13:30:00,51.72,51.72,51.69,51.71,71085.0,44.6982,44.6982,44.6722,44.6895,71085.0
2017-02-23 13:40:00,51.71,51.72,51.68,51.68,311506.0,44.6895,44.6982,44.6636,44.6636,311506.0
2017-02-23 13:50:00,51.68,51.68,51.67,51.68,197332.0,44.6636,44.6636,44.655,44.6636,197332.0
2017-02-23 14:00:00,51.68,51.69,51.67,51.69,127020.0,44.6636,44.6722,44.655,44.6722,127020.0
2017-02-23 14:10:00,51.69,51.69,51.67,51.69,220419.0,44.6722,44.6722,44.655,44.6722,220419.0
2017-02-23 14:20:00,51.69,51.7,51.68,51.69,82142.0,44.6722,44.6809,44.6636,44.6722,82142.0
2017-02-23 14:30:00,51.69,51.7,51.69,51.69,106759.0,44.6722,44.6809,44.6722,44.6722,106759.0
2017-02-23 14:40:00,51.69,51.7,51.68,51.68,92919.0,44.6722,44.6809,44.6636,44.6636,92919.0
2017-02-23 14:50:00,51.68,51.7,51.68,51.69,159278.0,44.6636,44.6809,44.6636,44.6722,159278.0
2017-02-23 15:00:00,51.69,51.7,51.68,51.68,34069.0,44.6722,44.6809,44.6636,44.6636,34069.0
2017-02-23 15:10:00,51.68,51.69,51.66,51.67,117610.0,44.6636,44.6722,44.6463,44.655,117610.0
2017-02-23 15:20:00,51.67,51.69,51.63,51.63,168909.0,44.655,44.6722,44.6204,44.6204,168909.0
2017-02-23 15:30:00,51.63,51.65,51.63,51.65,26467.0,44.6204,44.6377,44.6204,44.6377,26467.0
2017-02-23 15:40:00,51.64,51.65,51.62,51.64,107775.0,44.629,44.6377,44.6117,44.629,107775.0
2017-02-23 15:50:00,51.64,51.65,51.62,51.65,342136.0,44.629,44.6377,44.6117,44.6377,342136.0
2017-02-24 09:30:00,51.37,51.43,51.36,51.43,135330.0,44.3957,44.4475,44.387,44.4475,135330.0
2017-02-24 09:40:00,51.43,51.45,51.39,51.41,141476.0,44.4475,44.4648,44.413,44.4303,141476.0
2017-02-24 09:50:00,51.41,51.47,51.4,51.47,107012.0,44.4303,44.4821,44.4216,44.4821,107012.0
2017-02-24 10:00:00,51.48,51.5,51.44,51.47,177852.0,44.4907,44.508,44.4562,44.4821,177852.0
2017-02-24 10:10:00,51.46,51.46,51.41,51.42,144938.0,44.4735,44.4735,44.4303,44.4389,144938.0
2017-02-24 10:20:00,51.43,51.46,51.42,51.43,125601.0,44.4475,44.4735,44.4389,44.4475,125601.0
2017-02-24 10:30:00,51.43,51.45,51.41,51.45,135640.0,44.4475,44.4648,44.4303,44.4648,135640.0
2017-02-24 10:40:00,51.45,51.47,51.42,51.44,182497.0,44.4648,44.4821,44.4389,44.4562,182497.0
2017-02-24 10:50:00,51.43,51.46,51.43,51.45,175037.0,44.4475,44.4735,44.4475,44.4648,175037.0
2017-02-24 11:00:00,51.44,51.47,51.43,51.43,47108.0,44.4562,44.4821,44.4475,44.4475,47108.0
2017-02-24 11:10:00,51.44,51.47,51.43,51.45,75057.0,44.4562,44.4821,44.4475,44.4648,75057.0
2017-02-24 11:20:00,51.45,51.46,51.43,51.46,138431.0,44.4648,44.4735,44.4475,44.4735,138431.0
2017-02-24 11:30:00,51.45,51.46,51.42,51.43,136468.0,44.4648,44.4735,44.4389,44.4475,136468.0
2017-02-24 11:40:00,51.43,51.43,51.41,51.41,13942.0,44.4475,44.4475,44.4303,44.4303,13942.0
2017-02-24 11:50:00,51.41,51.42,51.39,51.4,97002.0,44.4303,44.4389,44.413,44.4216,97002.0
2017-02-24 12:00:00,51.39,51.47,51.39,51.46,66282.0,44.413,44.4821,44.413,44.4735,66282.0
2017-02-24 12:10:00,51.46,51.48,51.45,51.47,277568.0,44.4735,44.4907,44.4648,44.4821,277568.0
2017-02-24 12:20:00,51.46,51.51,51.46,51.5,62371.0,44.4735,44.5167,44.4735,44.508,62371.0
2017-02-24 12:30:00,51.51,51.52,51.5,51.5,120534.0,44.5167,44.5253,44.508,44.508,120534.0
2017-02-24 12:40:00,51.51,51.51,51.49,51.5,102325.0,44.5167,44.5167,44.4994,44.508,102325.0
2017-02-24 12:50:00,51.49,51.49,51.46,51.46,84806.0,44.4994,44.4994,44.4735,44.4735,84806.0
2017-02-24 13:00:00,51.47,51.48,51.44,51.44,86327.0,44.4821,44.4907,44.4562,44.4562,86327.0
2017-02-24 13:10:00,51.44,51.45,51.42,51.43,14303.0,44.4562,44.4648,44.4389,44.4475,14303.0
2017-02-24 13:20:00,51.43,51.44,51.39,51.41,121877.0,44.4475,44.4562,44.413,44.4303,121877.0
2017-02-24 13:30:00,51.41,51.43,51.39,51.42,49049.0,44.4303,44.4475,44.413,44.4389,49049.0
2017-02-24 13:40:00,51.42,51.42,51.4,51.41,34957.0,44.4389,44.4389,44.4216,44.4303,34957.0
2017-02-24 13:50:00,51.41,51.44,51.41,51.44,121473.0,44.4303,44.4562,44.4303,44.4562,121473.0
2017-02-24 14:00:00,51.44,51.44,51.4,51.41,21095.0,44.4562,44.4562,44.4216,44.4303,21095.0
2017-02-24 14:10:00,51.4,51.44,51.4,51.43,47377.0,44.4216,44.4562,44.4216,44.4475,47377.0
2017-02-24 14:20:00,51.43,51.43,51.42,51.42,21099.0,44.4475,44.4475,44.4389,44.4389,21099.0
2017-02-24 14:30:00,51.43,51.43,51.41,51.41,15595.0,44.4475,44.4475,44.4303,44.4303,15595.0
2017-02-24 14:40:00,51.41,51.43,51.4,51.41,81200.0,44.4303,44.4475,44.4216,44.4303,81200.0
2017-02-24 14:50:00,51.41,51.44,51.41,51.44,36326.0,44.4303,44.4562,44.4303,44.4562,36326.0
2017-02-24 15:00:00,51.44,51.45,51.41,51.41,36413.0,44.4562,44.4648,44.4303,44.4303,36413.0
2017-02-24 15:10:00,51.41,51.43,51.4,51.41,315607.0,44.4303,44.4475,44.4216,44.4303,315607.0
2017-02-24 15:20:00,51.41,51.44,51.39,51.4,439609.0,44.4303,44.4562,44.413,44.4216,439609.0
2017-02-24 15:30:00,51.4,51.45,51.39,51.45,275434.0,44.4216,44.4648,44.413,44.4648,275434.0
2017-02-24 15:40:00,51.45,51.5,51.44,51.5,117594.0,44.4648,44.508,44.4562,44.508,117594.0
2017-02-24 15:50:00,51.5,51.54,51.5,51.52,723481.0,44.508,44.5426,44.508,44.5253,723481.0
2017-02-27 09:30:00,51.26,51.27,51.21,51.23,133138.0,44.3006,44.3093,44.2574,44.2747,133138.0
2017-02-27 09:40:00,51.22,51.27,51.21,51.27,60161.0,44.266,44.3093,44.2574,44.3093,60161.0
2017-02-27 09:50:00,51.27,51.28,51.25,51.26,54876.0,44.3093,44.3179,44.292,44.3006,54876.0
2017-02-27 10:00:00,51.28,51.29,51.24,51.28,85455.0,44.3179,44.3265,44.2833,44.3179,85455.0
2017-02-27 10:10:00,51.28,51.3,51.24,51.28,441050.0,44.3179,44.3352,44.2833,44.3179,441050.0
2017-02-27 10:20:00,51.29,51.33,51.28,51.32,109468.0,44.3265,44.3611,44.3179,44.3525,109468.0
2017-02-27 10:30:00,51.33,51.33,51.3,51.3,84426.0,44.3611,44.3611,44.3352,44.3352,84426.0
2017-02-27 10:40:00,51.31,51.32,51.28,51.3,54734.0,44.3438,44.3525,44.3179,44.3352,54734.0
2017-02-27 10:50:00,51.31,51.34,51.31,51.33,44905.0,44.3438,44.3698,44.3438,44.3611,44905.0
2017-02-27 11:00:00,51.33,51.34,51.29,51.31,72722.0,44.3611,44.3698,44.3265,44.3438,72722.0
2017-02-27 11:10:00,51.3,51.32,51.28,51.32,48633.0,44.3352,44.3525,44.3179,44.3525,48633.0
2017-02-27 11:20:00,51.32,51.33,51.3,51.32,25440.0,44.3525,44.3611,44.3352,44.3525,25440.0
2017-02-27 11:30:00,51.32,51.33,51.31,51.32,59720.0,44.3525,44.3611,44.3438,44.3525,59720.0
2017-02-27 11:40:00,51.32,51.33,51.29,51.31,87186.0,44.3525,44.3611,44.3265,44.3438,87186.0
2017-02-27 11:50:00,51.31,51.32,51.3,51.31,17751.0,44.3438,44.3525,44.3352,44.3438,17751.0
2017-02-27 12:00:00,51.3,51.34,51.29,51.33,101000.0,44.3352,44.3698,44.3265,44.3611,101000.0
2017-02-27 12:10:00,51.33,51.34,51.32,51.33,36384.0,44.3611,44.3698,44.3525,44.3611,36384.0
2017-02-27 12:20:00,51.33,51.35,51.32,51.32,118329.0,44.3611,44.3784,44.3525,44.3525,118329.0
2017-02-27 12:30:00,51.33,51.35,51.32,51.33,70846.0,44.3611,44.3784,44.3525,44.3611,70846.0
2017-02-27 12:40:00,51.33,51.33,51.3,51.31,70965.0,44.3611,44.3611,44.3352,44.3438,70965.0
2017-02-27 12:50:00,51.3,51.31,51.29,51.29,53511.0,44.3352,44.3438,44.3265,44.3265,53511.0
2017-02-27 13:00:00,51.29,51.3,51.27,51.29,71793.0,44.3265,44.3352,44.3093,44.3265,71793.0
2017-02-27 13:10:00,51.29,51.31,51.29,51.3,73128.0,44.3265,44.3438,44.3265,44.3352,73128.0
2017-02-27 13:20:00,51.29,51.3,51.25,51.26,225279.0,44.3265,44.3352,44.292,44.3006,225279.0
2017-02-27 13:30:00,51.26,51.29,51.25,51.28,104783.0,44.3006,44.3265,44.292,44.3179,104783.0
2017-02-27 13:40:00,51.28,51.3,51.27,51.28,49750.0,44.3179,44.3352,44.3093,44.3179,49750.0
2017-02-27 13:50:00,51.29,51.29,51.26,51.27,25027.0,44.3265,44.3265,44.3006,44.3093,25027.0
2017-02-27 14:00:00,51.27,51.29,51.27,51.29,33867.0,44.3093,44.3265,44.3093,44.3265,33867.0
2017-02-27 14:10:00,51.29,51.29,51.26,51.26,105083.0,44.3265,44.3265,44.3006,44.3006,105083.0
2017-02-27 14:20:00,51.26,51.31,51.24,51.3,57820.0,44.3006,44.3438,44.2833,44.3352,57820.0
2017-02-27 14:30:00,51.29,51.33,51.29,51.33,20545.0,44.3265,44.3611,44.3265,44.3611,20545.0
2017-02-27 14:40:00,51.33,51.34,51.32,51.32,57334.0,44.3611,44.3698,44.3525,44.3525,57334.0
2017-02-27 14:50:00,51.33,51.33,51.32,51.32,26921.0,44.3611,44.3611,44.3525,44.3525,26921.0
2017-02-27 15:00:00,51.32,51.35,51.32,51.35,28395.0,44.3525,44.3784,44.3525,44.3784,28395.0
2017-02-27 15:10:00,51.35,51.35,51.33,51.33,33673.0,44.3784,44.3784,44.3611,44.3611,33673.0
2017-02-27 15:20:00,51.34,51.35,51.32,51.35,38657.0,44.3698,44.3784,44.3525,44.3784,38657.0
2017-02-27 15:30:00,51.35,51.36,51.34,51.36,91573.0,44.3784,44.387,44.3698,44.387,91573.0
2017-02-27 15:40:00,51.36,51.37,51.32,51.33,107578.0,44.387,44.3957,44.3525,44.3611,107578.0
2017-02-27 15:50:00,51.33,51.37,51.32,51.36,412213.0,44.3611,44.3957,44.3525,44.387,412213.0
2017-02-28 09:30:00,51.33,51.34,51.29,51.32,564755.0,44.3611,44.3698,44.3265,44.3525,564755.0
2017-02-28 09:40:00,51.32,51.35,51.32,51.34,92834.0,44.3525,44.3784,44.3525,44.3698,92834.0
2017-02-28 09:50:00,51.33,51.34,51.31,51.33,80272.0,44.3611,44.3698,44.3438,44.3611,80272.0
2017-02-28 10:00:00,51.34,51.35,51.32,51.34,284818.0,44.3698,44.3784,44.3525,44.3698,284818.0
2017-02-28 10:10:00,51.34,51.37,51.34,51.35,83741.0,44.3698,44.3957,44.3698,44.3784,83741.0
2017-02-28 10:20:00,51.35,51.36,51.32,51.33,52429.0,44.3784,44.387,44.3525,44.3611,52429.0
2017-02-28 10:30:00,51.33,51.38,51.33,51.36,60356.0,44.3611,44.4043,44.3611,44.387,60356.0
2017-02-28 10:40:00,51.36,51.37,51.33,51.34,72472.0,44.387,44.3957,44.3611,44.3698,72472.0
2017-02-28 10:50:00,51.35,51.38,51.34,51.38,122819.0,44.3784,44.4043,44.3698,44.4043,122819.0
2017-02-28 11:00:00,51.38,51.38,51.33,51.35,60968.0,44.4043,44.4043,44.3611,44.3784,60968.0
2017-02-28 11:10:00,51.35,51.37,51.33,51.34,69572.0,44.3784,44.3957,44.3611,44.3698,69572.0
2017-02-28 11:20:00,51.34,51.36,51.33,51.34,74526.0,44.3698,44.387,44.3611,44.3698,74526.0
2017-02-28 11:30:00,51.34,51.35,51.32,51.32,45567.0,44.3698,44.3784,44.3525,44.3525,45567.0
2017-02-28 11:40:00,51.32,51.33,51.3,51.33,31687.0,44.3525,44.3611,44.3352,44.3611,31687.0
2017-02-28 11:50:00,51.33,51.34,51.3,51.3,59186.0,44.3611,44.3698,44.3352,44.3352,59186.0
2017-02-28 12:00:00,51.3,51.3,51.25,51.27,37161.0,44.3352,44.3352,44.292,44.3093,37161.0
2017-02-28 12:10:00,51.27,51.31,51.26,51.3,51116.0,44.3093,44.3438,44.3006,44.3352,51116.0
2017-02-28 12:20:00,51.3,51.31,51.24,51.25,130141.0,44.3352,44.3438,44.2833,44.292,130141.0
2017-02-28 12:30:00,51.25,51.25,51.23,51.23,17865.0,44.292,44.292,44.2747,44.2747,17865.0
2017-02-28 12:40:00,51.23,51.26,51.22,51.25,29991.0,44.2747,44.3006,44.266,44.292,29991.0
2017-02-28 12:50:00,51.25,51.27,51.24,51.26,25890.0,44.292,44.3093,44.2833,44.3006,25890.0
2017-02-28 13:00:00,51.26,51.28,51.25,51.28,34203.0,44.3006,44.3179,44.292,44.3179,34203.0
2017-02-28 13:10:00,51.27,51.28,51.26,51.27,73252.0,44.3093,44.3179,44.3006,44.3093,73252.0
2017-02-28 13:20:00,51.26,51.27,51.25,51.25,108075.0,44.3006,44.3093,44.292,44.292,108075.0
2017-02-28 13:30:00,51.25,51.27,51.23,51.26,133501.0,44.292,44.3093,44.2747,44.3006,133501.0
2017-02-28 13:40:00,51.26,51.27,51.25,51.26,46284.0,44.3006,44.3093,44.292,44.3006,46284.0
2017-02-28 13:50:00,51.26,51.29,51.25,51.28,32882.0,44.3006,44.3265,44.292,44.3179,32882.0
2017-02-28 14:00:00,51.29,51.29,51.25,51.25,54511.0,44.3265,44.3265,44.292,44.292,54511.0
2017-02-28 14:10:00,51.26,51.27,51.25,51.26,40035.0,44.3006,44.3093,44.292,44.3006,40035.0
2017-02-28 14:20:00,51.27,51.29,51.26,51.27,61999.0,44.3093,44.3265,44.3006,44.3093,61999.0
2017-02-28 14:30:00,51.28,51.28,51.25,51.26,18967.0,44.3179,44.3179,44.292,44.3006,18967.0
2017-02-28 14:40:00,51.26,51.27,51.24,51.27,61733.0,44.3006,44.3093,44.2833,44.3093,61733.0
2017-02-28 14:50:00,51.28,51.28,51.25,51.25,33889.0,44.3179,44.3179,44.292,44.292,33889.0
2017-02-28 15:00:00,51.25,51.26,51.23,51.23,76539.0,44.292,44.3006,44.2747,44.2747,76539.0
2017-02-28 15:10:00,51.24,51.26,51.23,51.25,38950.0,44.2833,44.3006,44.2747,44.292,38950.0
2017-02-28 15:20:00,51.25,51.25,51.21,51.23,169680.0,44.292,44.292,44.2574,44.2747,169680.0
2017-02-28 15:30:00,51.22,51.24,51.18,51.19,201644.0,44.266,44.2833,44.2315,44.2401,201644.0
2017-02-28 15:40:00,51.18,51.19,51.16,51.19,146223.0,44.2315,44.2401,44.2142,44.2401,146223.0
2017-02-28 15:50:00,51.19,51.26,51.18,51.25,633885.0,44.2401,44.3006,44.2315,44.292,633885.0
2017-03-01 09:30:00,51.69,51.71,51.66,51.69,269594.0,44.6722,44.6895,44.6463,44.6722,269594.0
2017-03-01 09:40:00,51.69,51.69,51.67,51.68,229634.0,44.6722,44.6722,44.655,44.6636,229634.0
2017-03-01 09:50:00,51.68,51.71,51.68,51.7,72950.0,44.6636,44.6895,44.6636,44.6809,72950.0
2017-03-01 10:00:00,51.71,51.75,51.67,51.73,126428.0,44.6895,44.7241,44.655,44.7068,126428.0
2017-03-01 10:10:00,51.72,51.73,51.69,51.71,213332.0,44.6982,44.7068,44.6722,44.6895,213332.0
2017-03-01 10:20:00,51.71,51.73,51.7,51.73,240778.0,44.6895,44.7068,44.6809,44.7068,240778.0
2017-03-01 10:30:00,51.73,51.76,51.72,51.74,122542.0,44.7068,44.7327,44.6982,44.7154,122542.0
2017-03-01 10:40:00,51.73,51.77,51.73,51.76,65777.0,44.7068,44.7414,44.7068,44.7327,65777.0
2017-03-01 10:50:00,51.76,51.79,51.75,51.78,56039.0,44.7327,44.7587,44.7241,44.75,56039.0
2017-03-01 11:00:00,51.77,51.81,51.75,51.81,127787.0,44.7414,44.7759,44.7241,44.7759,127787.0
2017-03-01 11:10:00,51.8,51.85,51.79,51.84,277372.0,44.7673,44.8105,44.7587,44.8019,277372.0
2017-03-01 11:20:00,51.84,51.85,51.81,51.85,147209.0,44.8019,44.8105,44.7759,44.8105,147209.0
2017-03-01 11:30:00,51.84,51.85,51.82,51.85,499933.0,44.8019,44.8105,44.7846,44.8105,499933.0
2017-03-01 11:40:00,51.84,51.85,51.82,51.84,55846.0,44.8019,44.8105,44.7846,44.8019,55846.0
2017-03-01 11:50:00,51.84,51.87,51.83,51.83,116503.0,44.8019,44.8278,44.7932,44.7932,116503.0
2017-03-01 12:00:00,51.83,51.88,51.82,51.86,118641.0,44.7932,44.8364,44.7846,44.8192,118641.0
2017-03-01 12:10:00,51.86,51.91,51.86,51.89,53109.0,44.8192,44.8624,44.8192,44.8451,53109.0
2017-03-01 12:20:00,51.89,51.89,51.84,51.84,46695.0,44.8451,44.8451,44.8019,44.8019,46695.0
2017-03-01 12:30:00,51.84,51.84,51.81,51.81,18983.0,44.8019,44.8019,44.7759,44.7759,18983.0
2017-03-01 12:40:00,51.82,51.84,51.81,51.84,107691.0,44.7846,44.8019,44.7759,44.8019,107691.0
2017-03-01 12:50:00,51.84,51.85,51.83,51.85,73468.0,44.8019,44.8105,44.7932,44.8105,73468.0
2017-03-01 13:00:00,51.85,51.9,51.84,51.88,164778.0,44.8105,44.8537,44.8019,44.8364,164778.0
2017-03-01 13:10:00,51.89,51.89,51.85,51.86,56645.0,44.8451,44.8451,44.8105,44.8192,56645.0
2017-03-01 13:20:00,51.86,51.88,51.85,51.88,34856.0,44.8192,44.8364,44.8105,44.8364,34856.0
2017-03-01 13:30:00,51.88,51.91,51.88,51.9,109038.0,44.8364,44.8624,44.8364,44.8537,109038.0
2017-03-01 13:40:00,51.91,51.92,51.9,51.92,54432.0,44.8624,44.871,44.8537,44.871,54432.0
2017-03-01 13:50:00,51.92,51.93,51.89,51.9,88598.0,44.871,44.8797,44.8451,44.8537,88598.0
2017-03-01 14:00:00,51.9,51.91,51.87,51.87,68763.0,44.8537,44.8624,44.8278,44.8278,68763.0
2017-03-01 14:10:00,51.87,51.9,51.87,51.9,103372.0,44.8278,44.8537,44.8278,44.8537,103372.0
2017-03-01 14:20:00,51.9,51.92,51.89,51.91,68584.0,44.8537,44.871,44.8451,44.8624,68584.0
2017-03-01 14:30:00,51.91,51.91,51.89,51.89,41043.0,44.8624,44.8624,44.8451,44.8451,41043.0
2017-03-01 14:40:00,51.9,51.92,51.89,51.92,77714.0,44.8537,44.871,44.8451,44.871,77714.0
2017-03-01 14:50:00,51.92,51.94,51.91,51.94,92535.0,44.871,44.8883,44.8624,44.8883,92535.0
2017-03-01 15:00:00,51.94,51.95,51.92,51.94,82188.0,44.8883,44.8969,44.871,44.8883,82188.0
2017-03-01 15:10:00,51.94,51.95,51.92,51.95,141414.0,44.8883,44.8969,44.871,44.8969,141414.0
2017-03-01 15:20:00,51.95,51.97,51.92,51.92,160335.0,44.8969,44.9142,44.871,44.871,160335.0
2017-03-01 15:30:00,51.92,51.93,51.91,51.92,172123.0,44.871,44.8797,44.8624,44.871,172123.0
2017-03-01 15:40:00,51.92,51.95,51.91,51.91,215910.0,44.871,44.8969,44.8624,44.8624,215910.0
2017-03-01 15:50:00,51.91,51.92,51.83,51.84,984973.0,44.8624,44.871,44.7932,44.8019,984973.0
2017-03-02 09:30:00,51.54,51.55,51.51,51.54,497237.0,44.5426,44.5512,44.5167,44.5426,497237.0
2017-03-02 09:40:00,51.53,51.55,51.52,51.55,352928.0,44.534,44.5512,44.5253,44.5512,352928.0
2017-03-02 09:50:00,51.55,51.55,51.52,51.54,282710.0,44.5512,44.5512,44.5253,44.5426,282710.0
2017-03-02 10:00:00,51.54,51.54,51.51,51.51,78579.0,44.5426,44.5426,44.5167,44.5167,78579.0
2017-03-02 10:10:00,51.52,51.53,51.48,51.48,109024.0,44.5253,44.534,44.4907,44.4907,109024.0
2017-03-02 10:20:00,51.48,51.49,51.46,51.48,335852.0,44.4907,44.4994,44.4735,44.4907,335852.0
2017-03-02 10:30:00,51.48,51.48,51.44,51.45,177281.0,44.4907,44.4907,44.4562,44.4648,177281.0
2017-03-02 10:40:00,51.45,51.49,51.45,51.48,160160.0,44.4648,44.4994,44.4648,44.4907,160160.0
2017-03-02 10:50:00,51.49,51.49,51.44,51.45,103641.0,44.4994,44.4994,44.4562,44.4648,103641.0
2017-03-02 11:00:00,51.44,51.45,51.41,51.41,80142.0,44.4562,44.4648,44.4303,44.4303,80142.0
2017-03-02 11:10:00,51.41,51.42,51.4,51.4,85229.0,44.4303,44.4389,44.4216,44.4216,85229.0
2017-03-02 11:20:00,51.4,51.41,51.35,51.36,205087.0,44.4216,44.4303,44.3784,44.387,205087.0
2017-03-02 11:30:00,51.36,51.37,51.33,51.34,130946.0,44.387,44.3957,44.3611,44.3698,130946.0
2017-03-02 11:40:00,51.34,51.36,51.33,51.35,116570.0,44.3698,44.387,44.3611,44.3784,116570.0
2017-03-02 11:50:00,51.35,51.36,51.34,51.36,41462.0,44.3784,44.387,44.3698,44.387,41462.0
2017-03-02 12:00:00,51.36,51.37,51.35,51.35,42676.0,44.387,44.3957,44.3784,44.3784,42676.0
2017-03-02 12:10:00,51.35,51.36,51.34,51.34,366893.0,44.3784,44.387,44.3698,44.3698,366893.0
2017-03-02 12:20:00,51.34,51.35,51.32,51.33,67731.0,44.3698,44.3784,44.3525,44.3611,67731.0
2017-03-02 12:30:00,51.34,51.34,51.32,51.34,30147.0,44.3698,44.3698,44.3525,44.3698,30147.0
2017-03-02 12:40:00,51.34,51.35,51.33,51.35,93843.0,44.3698,44.3784,44.3611,44.3784,93843.0
2017-03-02 12:50:00,51.34,51.37,51.34,51.36,47683.0,44.3698,44.3957,44.3698,44.387,47683.0
2017-03-02 13:00:00,51.36,51.36,51.34,51.35,21255.0,44.387,44.387,44.3698,44.3784,21255.0
2017-03-02 13:10:00,51.34,51.36,51.33,51.34,156944.0,44.3698,44.387,44.3611,44.3698,156944.0
2017-03-02 13:20:00,51.35,51.36,51.34,51.36,67443.0,44.3784,44.387,44.3698,44.387,67443.0
2017-03-02 13:30:00,51.36,51.36,51.34,51.35,47209.0,44.387,44.387,44.3698,44.3784,47209.0
2017-03-02 13:40:00,51.36,51.36,51.34,51.35,49636.0,44.387,44.387,44.3698,44.3784,49636.0
2017-03-02 13:50:00,51.34,51.37,51.34,51.37,41786.0,44.3698,44.3957,44.3698,44.3957,41786.0
2017-03-02 14:00:00,51.37,51.37,51.35,51.36,26251.0,44.3957,44.3957,44.3784,44.387,26251.0
2017-03-02 14:10:00,51.36,51.36,51.35,51.36,29277.0,44.387,44.387,44.3784,44.387,29277.0
2017-03-02 14:20:00,51.36,51.4,51.35,51.4,105176.0,44.387,44.4216,44.3784,44.4216,105176.0
2017-03-02 14:30:00,51.4,51.41,51.38,51.41,79516.0,44.4216,44.4303,44.4043,44.4303,79516.0
2017-03-02 14:40:00,51.4,51.41,51.39,51.4,35777.0,44.4216,44.4303,44.413,44.4216,35777.0
2017-03-02 14:50:00,51.4,51.4,51.38,51.39,40127.0,44.4216,44.4216,44.4043,44.413,40127.0
2017-03-02 15:00:00,51.39,51.39,51.36,51.38,45098.0,44.413,44.413,44.387,44.4043,45098.0
2017-03-02 15:10:00,51.38,51.38,51.32,51.34,102326.0,44.4043,44.4043,44.3525,44.3698,102326.0
2017-03-02 15:20:00,51.35,51.35,51.31,51.33,89234.0,44.3784,44.3784,44.3438,44.3611,89234.0
2017-03-02 15:30:00,51.33,51.33,51.3,51.32,92502.0,44.3611,44.3611,44.3352,44.3525,92502.0
2017-03-02 15:40:00,51.32,51.32,51.29,51.3,351160.0,44.3525,44.3525,44.3265,44.3352,351160.0
2017-03-02 15:50:00,51.3,51.35,51.29,51.34,517556.0,44.3352,44.3784,44.3265,44.3698,517556.0
2017-03-03 09:30:00,51.29,51.35,51.29,51.32,340062.0,44.3265,44.3784,44.3265,44.3525,340062.0
2017-03-03 09:40:00,51.32,51.33,51.29,51.29,127974.0,44.3525,44.3611,44.3265,44.3265,127974.0
2017-03-03 09:50:00,51.3,51.31,51.26,51.29,67318.0,44.3352,44.3438,44.3006,44.3265,67318.0
2017-03-03 10:00:00,51.28,51.29,51.24,51.26,58707.0,44.3179,44.3265,44.2833,44.3006,58707.0
2017-03-03 10:10:00,51.26,51.3,51.25,51.28,161551.0,44.3006,44.3352,44.292,44.3179,161551.0
2017-03-03 10:20:00,51.28,51.28,51.24,51.25,61721.0,44.3179,44.3179,44.2833,44.292,61721.0
2017-03-03 10:30:00,51.24,51.25,51.23,51.25,210192.0,44.2833,44.292,44.2747,44.292,210192.0
2017-03-03 10:40:00,51.24,51.29,51.24,51.29,198881.0,44.2833,44.3265,44.2833,44.3265,198881.0
2017-03-03 10:50:00,51.29,51.31,51.26,51.27,115847.0,44.3265,44.3438,44.3006,44.3093,115847.0
2017-03-03 11:00:00,51.26,51.27,51.24,51.26,67212.0,44.3006,44.3093,44.2833,44.3006,67212.0
2017-03-03 11:10:00,51.26,51.28,51.25,51.26,56734.0,44.3006,44.3179,44.292,44.3006,56734.0
2017-03-03 11:20:00,51.26,51.27,51.21,51.21,49658.0,44.3006,44.3093,44.2574,44.2574,49658.0
2017-03-03 11:30:00,51.2,51.23,51.18,51.22,82724.0,44.2488,44.2747,44.2315,44.266,82724.0
2017-03-03 11:40:00,51.23,51.25,51.22,51.24,46989.0,44.2747,44.292,44.266,44.2833,46989.0
2017-03-03 11:50:00,51.24,51.25,51.23,51.23,28357.0,44.2833,44.292,44.2747,44.2747,28357.0
2017-03-03 12:00:00,51.23,51.26,51.22,51.26,34554.0,44.2747,44.3006,44.266,44.3006,34554.0
2017-03-03 12:10:00,51.25,51.26,51.24,51.24,13261.0,44.292,44.3006,44.2833,44.2833,13261.0
2017-03-03 12:20:00,51.24,51.25,51.23,51.25,10153.0,44.2833,44.292,44.2747,44.292,10153.0
2017-03-03 12:30:00,51.25,51.29,51.24,51.29,48062.0,44.292,44.3265,44.2833,44.3265,48062.0
2017-03-03 12:40:00,51.28,51.31,51.27,51.31,31266.0,44.3179,44.3438,44.3093,44.3438,31266.0
2017-03-03 12:50:00,51.3,51.33,51.3,51.33,31891.0,44.3352,44.3611,44.3352,44.3611,31891.0
2017-03-03 13:00:00,51.32,51.38,51.23,51.32,793396.0,44.3525,44.4043,44.2747,44.3525,793396.0
2017-03-03 13:10:00,51.33,51.37,51.27,51.29,114004.0,44.3611,44.3957,44.3093,44.3265,114004.0
2017-03-03 13:20:00,51.29,51.29,51.26,51.29,44433.0,44.3265,44.3265,44.3006,44.3265,44433.0
2017-03-03 13:30:00,51.29,51.32,51.29,51.3,184523.0,44.3265,44.3525,44.3265,44.3352,184523.0
2017-03-03 13:40:00,51.31,51.35,51.3,51.35,55833.0,44.3438,44.3784,44.3352,44.3784,55833.0
2017-03-03 13:50:00,51.34,51.37,51.33,51.36,30264.0,44.3698,44.3957,44.3611,44.387,30264.0
2017-03-03 14:00:00,51.37,51.39,51.36,51.38,96256.0,44.3957,44.413,44.387,44.4043,96256.0
2017-03-03 14:10:00,51.37,51.39,51.34,51.34,35030.0,44.3957,44.413,44.3698,44.3698,35030.0
2017-03-03 14:20:00,51.34,51.38,51.34,51.34,50953.0,44.3698,44.4043,44.3698,44.3698,50953.0
2017-03-03 14:30:00,51.35,51.38,51.35,51.37,53641.0,44.3784,44.4043,44.3784,44.3957,53641.0
2017-03-03 14:40:00,51.37,51.38,51.35,51.36,41978.0,44.3957,44.4043,44.3784,44.387,41978.0
2017-03-03 14:50:00,51.36,51.36,51.33,51.34,30822.0,44.387,44.387,44.3611,44.3698,30822.0
2017-03-03 15:00:00,51.33,51.34,51.31,51.31,65606.0,44.3611,44.3698,44.3438,44.3438,65606.0
2017-03-03 15:10:00,51.3,51.31,51.3,51.31,23927.0,44.3352,44.3438,44.3352,44.3438,23927.0
2017-03-03 15:20:00,51.31,51.34,51.31,51.33,68586.0,44.3438,44.3698,44.3438,44.3611,68586.0
2017-03-03 15:30:00,51.32,51.35,51.31,51.35,76080.0,44.3525,44.3784,44.3438,44.3784,76080.0
2017-03-03 15:40:00,51.35,51.35,51.31,51.31,162958.0,44.3784,44.3784,44.3438,44.3438,162958.0
2017-03-03 15:50:00,51.32,51.36,51.31,51.36,616818.0,44.3525,44.387,44.3438,44.387,616818.0
2017-03-06 09:30:00,51.23,51.24,51.17,51.19,98297.0,44.2747,44.2833,44.2228,44.2401,98297.0
2017-03-06 09:40:00,51.19,51.2,51.16,51.18,70653.0,44.2401,44.2488,44.2142,44.2315,70653.0
2017-03-06 09:50:00,51.19,51.23,51.17,51.23,349984.0,44.2401,44.2747,44.2228,44.2747,349984.0
2017-03-06 10:00:00,51.23,51.24,51.21,51.23,92291.0,44.2747,44.2833,44.2574,44.2747,92291.0
2017-03-06 10:10:00,51.23,51.24,51.18,51.18,372432.0,44.2747,44.2833,44.2315,44.2315,372432.0
2017-03-06 10:20:00,51.19,51.2,51.17,51.19,281639.0,44.2401,44.2488,44.2228,44.2401,281639.0
2017-03-06 10:30:00,51.18,51.19,51.15,51.19,289238.0,44.2315,44.2401,44.2056,44.2401,289238.0
2017-03-06 10:40:00,51.19,51.21,51.18,51.2,92958.0,44.2401,44.2574,44.2315,44.2488,92958.0
2017-03-06 10:50:00,51.2,51.2,51.18,51.2,108312.0,44.2488,44.2488,44.2315,44.2488,108312.0
2017-03-06 11:00:00,51.2,51.2,51.17,51.18,83213.0,44.2488,44.2488,44.2228,44.2315,83213.0
2017-03-06 11:10:00,51.19,51.2,51.17,51.2,72662.0,44.2401,44.2488,44.2228,44.2488,72662.0
2017-03-06 11:20:00,51.2,51.21,51.18,51.19,73736.0,44.2488,44.2574,44.2315,44.2401,73736.0
2017-03-06 11:30:00,51.19,51.2,51.15,51.16,57692.0,44.2401,44.2488,44.2056,44.2142,57692.0
2017-03-06 11:40:00,51.16,51.18,51.15,51.17,38023.0,44.2142,44.2315,44.2056,44.2228,38023.0
2017-03-06 11:50:00,51.17,51.19,51.16,51.17,42126.0,44.2228,44.2401,44.2142,44.2228,42126.0
2017-03-06 12:00:00,51.17,51.2,51.17,51.18,94788.0,44.2228,44.2488,44.2228,44.2315,94788.0
2017-03-06 12:10:00,51.18,51.19,51.16,51.18,108563.0,44.2315,44.2401,44.2142,44.2315,108563.0
2017-03-06 12:20:00,51.18,51.19,51.17,51.19,18806.0,44.2315,44.2401,44.2228,44.2401,18806.0
2017-03-06 12:30:00,51.19,51.2,51.18,51.19,54921.0,44.2401,44.2488,44.2315,44.2401,54921.0
2017-03-06 12:40:00,51.18,51.2,51.18,51.2,56894.0,44.2315,44.2488,44.2315,44.2488,56894.0
2017-03-06 12:50:00,51.2,51.21,51.18,51.19,84569.0,44.2488,44.2574,44.2315,44.2401,84569.0
2017-03-06 13:00:00,51.19,51.22,51.19,51.22,20955.0,44.2401,44.266,44.2401,44.266,20955.0
2017-03-06 13:10:00,51.22,51.24,51.21,51.23,53385.0,44.266,44.2833,44.2574,44.2747,53385.0
2017-03-06 13:20:00,51.23,51.24,51.22,51.22,39569.0,44.2747,44.2833,44.266,44.266,39569.0
2017-03-06 13:30:00,51.22,51.24,51.21,51.21,221561.0,44.266,44.2833,44.2574,44.2574,221561.0
2017-03-06 13:40:00,51.21,51.22,51.18,51.19,71613.0,44.2574,44.266,44.2315,44.2401,71613.0
2017-03-06 13:50:00,51.19,51.21,51.18,51.21,53262.0,44.2401,44.2574,44.2315,44.2574,53262.0
2017-03-06 14:00:00,51.21,51.22,51.2,51.21,56856.0,44.2574,44.266,44.2488,44.2574,56856.0
2017-03-06 14:10:00,51.21,51.21,51.18,51.2,55494.0,44.2574,44.2574,44.2315,44.2488,55494.0
2017-03-06 14:20:00,51.2,51.21,51.19,51.21,34689.0,44.2488,44.2574,44.2401,44.2574,34689.0
2017-03-06 14:30:00,51.2,51.21,51.19,51.21,47166.0,44.2488,44.2574,44.2401,44.2574,47166.0
2017-03-06 14:40:00,51.21,51.21,51.2,51.21,20417.0,44.2574,44.2574,44.2488,44.2574,20417.0
2017-03-06 14:50:00,51.21,51.21,51.2,51.21,128831.0,44.2574,44.2574,44.2488,44.2574,128831.0
2017-03-06 15:00:00,51.21,51.23,51.21,51.23,49047.0,44.2574,44.2747,44.2574,44.2747,49047.0
2017-03-06 15:10:00,51.23,51.23,51.21,51.23,62322.0,44.2747,44.2747,44.2574,44.2747,62322.0
2017-03-06 15:20:00,51.23,51.24,51.21,51.23,66482.0,44.2747,44.2833,44.2574,44.2747,66482.0
2017-03-06 15:30:00,51.23,51.26,51.22,51.26,112550.0,44.2747,44.3006,44.266,44.3006,112550.0
2017-03-06 15:40:00,51.26,51.29,51.25,51.27,90926.0,44.3006,44.3265,44.292,44.3093,90926.0
2017-03-06 15:50:00,51.27,51.28,51.24,51.25,286478.0,44.3093,44.3179,44.2833,44.292,286478.0
2017-03-07 09:30:00,51.21,51.21,51.14,51.15,174752.0,44.2574,44.2574,44.1969,44.2056,174752.0
2017-03-07 09:40:00,51.15,51.16,51.13,51.15,171887.0,44.2056,44.2142,44.1883,44.2056,171887.0
2017-03-07 09:50:00,51.15,51.18,51.13,51.17,129348.0,44.2056,44.2315,44.1883,44.2228,129348.0
2017-03-07 10:00:00,51.17,51.19,51.15,51.18,71126.0,44.2228,44.2401,44.2056,44.2315,71126.0
2017-03-07 10:10:00,51.19,51.22,51.18,51.22,41954.0,44.2401,44.266,44.2315,44.266,41954.0
2017-03-07 10:20:00,51.22,51.23,51.2,51.23,63926.0,44.266,44.2747,44.2488,44.2747,63926.0
2017-03-07 10:30:00,51.23,51.27,51.23,51.26,146933.0,44.2747,44.3093,44.2747,44.3006,146933.0
2017-03-07 10:40:00,51.25,51.28,51.24,51.25,57162.0,44.292,44.3179,44.2833,44.292,57162.0
2017-03-07 10:50:00,51.25,51.28,51.24,51.27,201732.0,44.292,44.3179,44.2833,44.3093,201732.0
2017-03-07 11:00:00,51.26,51.29,51.25,51.26,68864.0,44.3006,44.3265,44.292,44.3006,68864.0
2017-03-07 11:10:00,51.26,51.27,51.24,51.25,37157.0,44.3006,44.3093,44.2833,44.292,37157.0
2017-03-07 11:20:00,51.26,51.26,51.2,51.2,63104.0,44.3006,44.3006,44.2488,44.2488,63104.0
2017-03-07 11:30:00,51.2,51.24,51.19,51.22,64190.0,44.2488,44.2833,44.2401,44.266,64190.0
2017-03-07 11:40:00,51.23,51.24,51.21,51.23,27283.0,44.2747,44.2833,44.2574,44.2747,27283.0
2017-03-07 11:50:00,51.23,51.26,51.23,51.26,47021.0,44.2747,44.3006,44.2747,44.3006,47021.0
2017-03-07 12:00:00,51.26,51.27,51.23,51.26,56045.0,44.3006,44.3093,44.2747,44.3006,56045.0
2017-03-07 12:10:00,51.26,51.26,51.23,51.24,82817.0,44.3006,44.3006,44.2747,44.2833,82817.0
2017-03-07 12:20:00,51.25,51.27,51.24,51.27,90014.0,44.292,44.3093,44.2833,44.3093,90014.0
2017-03-07 12:30:00,51.26,51.28,51.26,51.28,8809.0,44.3006,44.3179,44.3006,44.3179,8809.0
2017-03-07 12:40:00,51.27,51.28,51.26,51.28,37379.0,44.3093,44.3179,44.3006,44.3179,37379.0
2017-03-07 12:50:00,51.28,51.28,51.25,51.26,17498.0,44.3179,44.3179,44.292,44.3006,17498.0
2017-03-07 13:00:00,51.26,51.29,51.26,51.29,142749.0,44.3006,44.3265,44.3006,44.3265,142749.0
2017-03-07 13:10:00,51.29,51.29,51.26,51.28,37643.0,44.3265,44.3265,44.3006,44.3179,37643.0
2017-03-07 13:20:00,51.27,51.27,51.24,51.25,28321.0,44.3093,44.3093,44.2833,44.292,28321.0
2017-03-07 13:30:00,51.25,51.25,51.23,51.23,17932.0,44.292,44.292,44.2747,44.2747,17932.0
2017-03-07 13:40:00,51.23,51.24,51.22,51.23,51560.0,44.2747,44.2833,44.266,44.2747,51560.0
2017-03-07 13:50:00,51.23,51.23,51.2,51.2,13138.0,44.2747,44.2747,44.2488,44.2488,13138.0
2017-03-07 14:00:00,51.2,51.22,51.2,51.22,20615.0,44.2488,44.266,44.2488,44.266,20615.0
2017-03-07 14:10:00,51.22,51.23,51.21,51.22,14110.0,44.266,44.2747,44.2574,44.266,14110.0
2017-03-07 14:20:00,51.22,51.22,51.2,51.2,17562.0,44.266,44.266,44.2488,44.2488,17562.0
2017-03-07 14:30:00,51.21,51.21,51.18,51.2,98422.0,44.2574,44.2574,44.2315,44.2488,98422.0
2017-03-07 14:40:00,51.2,51.21,51.19,51.21,139834.0,44.2488,44.2574,44.2401,44.2574,139834.0
2017-03-07 14:50:00,51.21,51.23,51.2,51.22,110465.0,44.2574,44.2747,44.2488,44.266,110465.0
2017-03-07 15:00:00,51.22,51.23,51.19,51.2,135865.0,44.266,44.2747,44.2401,44.2488,135865.0
2017-03-07 15:10:00,51.21,51.21,51.19,51.2,77448.0,44.2574,44.2574,44.2401,44.2488,77448.0
2017-03-07 15:20:00,51.2,51.21,51.18,51.21,222427.0,44.2488,44.2574,44.2315,44.2574,222427.0
2017-03-07 15:30:00,51.21,51.21,51.18,51.19,151904.0,44.2574,44.2574,44.2315,44.2401,151904.0
2017-03-07 15:40:00,51.18,51.19,51.15,51.15,310009.0,44.2315,44.2401,44.2056,44.2056,310009.0
2017-03-07 15:50:00,51.16,51.16,51.14,51.15,595708.0,44.2142,44.2142,44.1969,44.2056,595708.0
2017-03-08 09:30:00,51.07,51.07,51.02,51.04,450831.0,44.1364,44.1364,44.0932,44.1105,450831.0
2017-03-08 09:40:00,51.04,51.1,51.03,51.07,69740.0,44.1105,44.1623,44.1018,44.1364,69740.0
2017-03-08 09:50:00,51.07,51.08,51.03,51.06,125592.0,44.1364,44.1451,44.1018,44.1278,125592.0
2017-03-08 10:00:00,51.05,51.07,51.01,51.03,59395.0,44.1191,44.1364,44.0846,44.1018,59395.0
2017-03-08 10:10:00,51.02,51.03,50.99,51.02,60035.0,44.0932,44.1018,44.0673,44.0932,60035.0
2017-03-08 10:20:00,51.01,51.03,51.01,51.02,65889.0,44.0846,44.1018,44.0846,44.0932,65889.0
2017-03-08 10:30:00,51.03,51.04,50.99,51.0,103985.0,44.1018,44.1105,44.0673,44.0759,103985.0
2017-03-08 10:40:00,51.0,51.01,50.99,51.0,66955.0,44.0759,44.0846,44.0673,44.0759,66955.0
2017-03-08 10:50:00,51.0,51.01,50.99,51.01,15177.0,44.0759,44.0846,44.0673,44.0846,15177.0
2017-03-08 11:00:00,51.01,51.01,50.98,50.99,40553.0,44.0846,44.0846,44.0586,44.0673,40553.0
2017-03-08 11:10:00,50.99,51.0,50.98,50.98,26581.0,44.0673,44.0759,44.0586,44.0586,26581.0
2017-03-08 11:20:00,50.98,51.01,50.98,51.0,34105.0,44.0586,44.0846,44.0586,44.0759,34105.0
2017-03-08 11:30:00,51.0,51.0,50.96,50.98,45886.0,44.0759,44.0759,44.0413,44.0586,45886.0
2017-03-08 11:40:00,50.97,50.99,50.96,50.98,46675.0,44.05,44.0673,44.0413,44.0586,46675.0
2017-03-08 11:50:00,50.98,50.98,50.96,50.98,19175.0,44.0586,44.0586,44.0413,44.0586,19175.0
2017-03-08 12:00:00,50.97,51.0,50.96,50.98,42662.0,44.05,44.0759,44.0413,44.0586,42662.0
2017-03-08 12:10:00,50.98,50.98,50.96,50.97,31180.0,44.0586,44.0586,44.0413,44.05,31180.0
2017-03-08 12:20:00,50.97,50.97,50.95,50.96,24421.0,44.05,44.05,44.0327,44.0413,24421.0
2017-03-08 12:30:00,50.96,50.99,50.96,50.98,99484.0,44.0413,44.0673,44.0413,44.0586,99484.0
2017-03-08 12:40:00,50.99,51.0,50.97,50.99,120993.0,44.0673,44.0759,44.05,44.0673,120993.0
2017-03-08 12:50:00,50.99,51.0,50.98,50.98,18972.0,44.0673,44.0759,44.0586,44.0586,18972.0
2017-03-08 13:00:00,50.98,51.01,50.98,51.0,78853.0,44.0586,44.0846,44.0586,44.0759,78853.0
2017-03-08 13:10:00,51.01,51.05,51.0,51.05,59013.0,44.0846,44.1191,44.0759,44.1191,59013.0
2017-03-08 13:20:00,51.06,51.06,51.05,51.06,16350.0,44.1278,44.1278,44.1191,44.1278,16350.0
2017-03-08 13:30:00,51.06,51.07,51.06,51.07,17480.0,44.1278,44.1364,44.1278,44.1364,17480.0
2017-03-08 13:40:00,51.06,51.06,51.05,51.05,24966.0,44.1278,44.1278,44.1191,44.1191,24966.0
2017-03-08 13:50:00,51.05,51.06,51.04,51.05,14152.0,44.1191,44.1278,44.1105,44.1191,14152.0
2017-03-08 14:00:00,51.05,51.05,51.0,51.01,28398.0,44.1191,44.1191,44.0759,44.0846,28398.0
2017-03-08 14:10:00,51.01,51.02,51.0,51.01,17153.0,44.0846,44.0932,44.0759,44.0846,17153.0
2017-03-08 14:20:00,51.0,51.01,50.97,50.98,43628.0,44.0759,44.0846,44.05,44.0586,43628.0
2017-03-08 14:30:00,50.98,50.99,50.96,50.98,80154.0,44.0586,44.0673,44.0413,44.0586,80154.0
2017-03-08 14:40:00,50.98,51.0,50.97,50.99,14356.0,44.0586,44.0759,44.05,44.0673,14356.0
2017-03-08 14:50:00,51.0,51.02,50.99,51.01,101987.0,44.0759,44.0932,44.0673,44.0846,101987.0
2017-03-08 15:00:00,51.01,51.03,51.01,51.02,41351.0,44.0846,44.1018,44.0846,44.0932,41351.0
2017-03-08 15:10:00,51.02,51.02,51.01,51.02,33718.0,44.0932,44.0932,44.0846,44.0932,33718.0
2017-03-08 15:20:00,51.02,51.06,51.01,51.04,53348.0,44.0932,44.1278,44.0846,44.1105,53348.0
2017-03-08 15:30:00,51.04,51.04,50.93,50.97,198675.0,44.1105,44.1105,44.0154,44.05,198675.0
2017-03-08 15:40:00,50.97,50.97,50.93,50.96,96411.0,44.05,44.05,44.0154,44.0413,96411.0
2017-03-08 15:50:00,50.96,50.97,50.93,50.96,475881.0,44.0413,44.05,44.0154,44.0413,475881.0
2017-03-09 09:30:00,50.86,50.89,50.85,50.88,246726.0,43.9549,43.9808,43.9463,43.9722,246726.0
2017-03-09 09:40:00,50.87,50.9,50.86,50.9,107829.0,43.9636,43.9895,43.9549,43.9895,107829.0
2017-03-09 09:50:00,50.89,50.92,50.88,50.89,30893.0,43.9808,44.0068,43.9722,43.9808,30893.0
2017-03-09 10:00:00,50.89,50.94,50.88,50.93,67515.0,43.9808,44.0241,43.9722,44.0154,67515.0
2017-03-09 10:10:00,50.93,50.96,50.92,50.94,58720.0,44.0154,44.0413,44.0068,44.0241,58720.0
2017-03-09 10:20:00,50.94,50.94,50.9,50.91,104279.0,44.0241,44.0241,43.9895,43.9981,104279.0
2017-03-09 10:30:00,50.91,50.91,50.87,50.89,86125.0,43.9981,43.9981,43.9636,43.9808,86125.0
2017-03-09 10:40:00,50.89,50.91,50.87,50.91,80045.0,43.9808,43.9981,43.9636,43.9981,80045.0
2017-03-09 10:50:00,50.91,50.95,50.89,50.94,116488.0,43.9981,44.0327,43.9808,44.0241,116488.0
2017-03-09 11:00:00,50.94,50.96,50.93,50.94,118289.0,44.0241,44.0413,44.0154,44.0241,118289.0
2017-03-09 11:10:00,50.94,50.98,50.93,50.98,41427.0,44.0241,44.0586,44.0154,44.0586,41427.0
2017-03-09 11:20:00,50.97,50.99,50.95,50.98,51696.0,44.05,44.0673,44.0327,44.0586,51696.0
2017-03-09 11:30:00,50.98,51.01,50.98,51.0,79849.0,44.0586,44.0846,44.0586,44.0759,79849.0
2017-03-09 11:40:00,50.99,51.01,50.98,51.01,24673.0,44.0673,44.0846,44.0586,44.0846,24673.0
2017-03-09 11:50:00,51.01,51.01,50.96,50.97,54100.0,44.0846,44.0846,44.0413,44.05,54100.0
2017-03-09 12:00:00,50.97,50.98,50.96,50.97,42156.0,44.05,44.0586,44.0413,44.05,42156.0
2017-03-09 12:10:00,50.97,50.97,50.95,50.96,8461.0,44.05,44.05,44.0327,44.0413,8461.0
2017-03-09 12:20:00,50.96,50.96,50.95,50.96,45098.0,44.0413,44.0413,44.0327,44.0413,45098.0
2017-03-09 12:30:00,50.96,50.97,50.95,50.96,31331.0,44.0413,44.05,44.0327,44.0413,31331.0
2017-03-09 12:40:00,50.96,50.97,50.94,50.97,25619.0,44.0413,44.05,44.0241,44.05,25619.0
2017-03-09 12:50:00,50.97,50.98,50.95,50.96,24362.0,44.05,44.0586,44.0327,44.0413,24362.0
2017-03-09 13:00:00,50.96,50.97,50.95,50.96,29110.0,44.0413,44.05,44.0327,44.0413,29110.0
2017-03-09 13:10:00,50.96,50.96,50.94,50.95,40878.0,44.0413,44.0413,44.0241,44.0327,40878.0
2017-03-09 13:20:00,50.95,50.96,50.93,50.94,60925.0,44.0327,44.0413,44.0154,44.0241,60925.0
2017-03-09 13:30:00,50.93,50.94,50.9,50.93,26484.0,44.0154,44.0241,43.9895,44.0154,26484.0
2017-03-09 13:40:00,50.93,50.94,50.92,50.93,14581.0,44.0154,44.0241,44.0068,44.0154,14581.0
2017-03-09 13:50:00,50.92,50.94,50.91,50.91,18937.0,44.0068,44.0241,43.9981,43.9981,18937.0
2017-03-09 14:00:00,50.91,50.93,50.87,50.87,98006.0,43.9981,44.0154,43.9636,43.9636,98006.0
2017-03-09 14:10:00,50.87,50.88,50.84,50.87,80512.0,43.9636,43.9722,43.9376,43.9636,80512.0
2017-03-09 14:20:00,50.87,50.89,50.86,50.87,30098.0,43.9636,43.9808,43.9549,43.9636,30098.0
2017-03-09 14:30:00,50.87,50.88,50.86,50.87,21033.0,43.9636,43.9722,43.9549,43.9636,21033.0
2017-03-09 14:40:00,50.87,50.89,50.85,50.87,80034.0,43.9636,43.9808,43.9463,43.9636,80034.0
2017-03-09 14:50:00,50.87,50.9,50.87,50.9,26740.0,43.9636,43.9895,43.9636,43.9895,26740.0
2017-03-09 15:00:00,50.9,50.91,50.89,50.89,54694.0,43.9895,43.9981,43.9808,43.9808,54694.0
2017-03-09 15:10:00,50.9,50.9,50.87,50.9,31324.0,43.9895,43.9895,43.9636,43.9895,31324.0
2017-03-09 15:20:00,50.9,50.93,50.89,50.93,81925.0,43.9895,44.0154,43.9808,44.0154,81925.0
2017-03-09 15:30:00,50.93,50.99,50.93,50.97,110988.0,44.0154,44.0673,44.0154,44.05,110988.0
2017-03-09 15:40:00,50.96,50.96,50.95,50.95,42231.0,44.0413,44.0413,44.0327,44.0327,42231.0
2017-03-09 15:50:00,50.95,50.98,50.91,50.98,762137.0,44.0327,44.0586,43.9981,44.0586,762137.0
2017-03-10 09:30:00,51.29,51.3,51.24,51.25,198610.0,44.3265,44.3352,44.2833,44.292,198610.0
2017-03-10 09:40:00,51.25,51.27,51.23,51.25,154432.0,44.292,44.3093,44.2747,44.292,154432.0
2017-03-10 09:50:00,51.26,51.36,51.25,51.34,124416.0,44.3006,44.387,44.292,44.3698,124416.0
2017-03-10 10:00:00,51.34,51.36,51.3,51.34,73122.0,44.3698,44.387,44.3352,44.3698,73122.0
2017-03-10 10:10:00,51.34,51.36,51.32,51.35,62873.0,44.3698,44.387,44.3525,44.3784,62873.0
2017-03-10 10:20:00,51.35,51.36,51.31,51.31,142201.0,44.3784,44.387,44.3438,44.3438,142201.0
2017-03-10 10:30:00,51.31,51.32,51.29,51.29,74099.0,44.3438,44.3525,44.3265,44.3265,74099.0
2017-03-10 10:40:00,51.29,51.31,51.25,51.3,82937.0,44.3265,44.3438,44.292,44.3352,82937.0
2017-03-10 10:50:00,51.29,51.32,51.28,51.29,74449.0,44.3265,44.3525,44.3179,44.3265,74449.0
2017-03-10 11:00:00,51.29,51.31,51.25,51.26,151202.0,44.3265,44.3438,44.292,44.3006,151202.0
2017-03-10 11:10:00,51.26,51.27,51.23,51.25,141972.0,44.3006,44.3093,44.2747,44.292,141972.0
2017-03-10 11:20:00,51.26,51.28,51.24,51.28,193394.0,44.3006,44.3179,44.2833,44.3179,193394.0
2017-03-10 11:30:00,51.28,51.29,51.26,51.28,148675.0,44.3179,44.3265,44.3006,44.3179,148675.0
2017-03-10 11:40:00,51.27,51.3,51.26,51.29,63728.0,44.3093,44.3352,44.3006,44.3265,63728.0
2017-03-10 11:50:00,51.3,51.31,51.28,51.29,118562.0,44.3352,44.3438,44.3179,44.3265,118562.0
2017-03-10 12:00:00,51.28,51.29,51.27,51.29,35919.0,44.3179,44.3265,44.3093,44.3265,35919.0
2017-03-10 12:10:00,51.29,51.31,51.27,51.3,43524.0,44.3265,44.3438,44.3093,44.3352,43524.0
2017-03-10 12:20:00,51.3,51.31,51.29,51.3,33439.0,44.3352,44.3438,44.3265,44.3352,33439.0
2017-03-10 12:30:00,51.3,51.31,51.29,51.3,100975.0,44.3352,44.3438,44.3265,44.3352,100975.0
2017-03-10 12:40:00,51.3,51.3,51.28,51.3,63500.0,44.3352,44.3352,44.3179,44.3352,63500.0
2017-03-10 12:50:00,51.29,51.29,51.25,51.27,95191.0,44.3265,44.3265,44.292,44.3093,95191.0
2017-03-10 13:00:00,51.26,51.27,51.23,51.23,306513.0,44.3006,44.3093,44.2747,44.2747,306513.0
2017-03-10 13:10:00,51.23,51.25,51.23,51.24,70720.0,44.2747,44.292,44.2747,44.2833,70720.0
2017-03-10 13:20:00,51.25,51.27,51.24,51.25,37686.0,44.292,44.3093,44.2833,44.292,37686.0
2017-03-10 13:30:00,51.25,51.26,51.23,51.26,157867.0,44.292,44.3006,44.2747,44.3006,157867.0
2017-03-10 13:40:00,51.26,51.27,51.24,51.27,204855.0,44.3006,44.3093,44.2833,44.3093,204855.0
2017-03-10 13:50:00,51.27,51.28,51.26,51.27,152140.0,44.3093,44.3179,44.3006,44.3093,152140.0
2017-03-10 14:00:00,51.27,51.27,51.25,51.26,88937.0,44.3093,44.3093,44.292,44.3006,88937.0
2017-03-10 14:10:00,51.25,51.3,51.25,51.29,170266.0,44.292,44.3352,44.292,44.3265,170266.0
2017-03-10 14:20:00,51.3,51.3,51.28,51.3,53990.0,44.3352,44.3352,44.3179,44.3352,53990.0
2017-03-10 14:30:00,51.29,51.32,51.29,51.32,26341.0,44.3265,44.3525,44.3265,44.3525,26341.0
2017-03-10 14:40:00,51.31,51.33,51.31,51.31,20445.0,44.3438,44.3611,44.3438,44.3438,20445.0
2017-03-10 14:50:00,51.32,51.32,51.29,51.3,41275.0,44.3525,44.3525,44.3265,44.3352,41275.0
2017-03-10 15:00:00,51.31,51.34,51.3,51.34,42481.0,44.3438,44.3698,44.3352,44.3698,42481.0
2017-03-10 15:10:00,51.34,51.34,51.33,51.34,12054.0,44.3698,44.3698,44.3611,44.3698,12054.0
2017-03-10 15:20:00,51.34,51.35,51.33,51.35,132285.0,44.3698,44.3784,44.3611,44.3784,132285.0
2017-03-10 15:30:00,51.35,51.35,51.33,51.33,192686.0,44.3784,44.3784,44.3611,44.3611,192686.0
2017-03-10 15:40:00,51.33,51.34,51.31,51.34,217419.0,44.3611,44.3698,44.3438,44.3698,217419.0
2017-03-10 15:50:00,51.34,51.38,51.32,51.36,676878.0,44.3698,44.4043,44.3525,44.387,676878.0
2017-03-13 09:30:00,51.58,51.62,51.58,51.61,148443.0,44.5772,44.6117,44.5772,44.6031,148443.0
2017-03-13 09:40:00,51.61,51.64,51.6,51.63,37164.0,44.6031,44.629,44.5945,44.6204,37164.0
2017-03-13 09:50:00,51.63,51.63,51.59,51.6,41573.0,44.6204,44.6204,44.5858,44.5945,41573.0
2017-03-13 10:00:00,51.6,51.62,51.59,51.61,49746.0,44.5945,44.6117,44.5858,44.6031,49746.0
2017-03-13 10:10:00,51.61,51.64,51.61,51.63,68443.0,44.6031,44.629,44.6031,44.6204,68443.0
2017-03-13 10:20:00,51.63,51.64,51.61,51.64,57166.0,44.6204,44.629,44.6031,44.629,57166.0
2017-03-13 10:30:00,51.64,51.64,51.6,51.63,82078.0,44.629,44.629,44.5945,44.6204,82078.0
2017-03-13 10:40:00,51.64,51.65,51.62,51.63,59015.0,44.629,44.6377,44.6117,44.6204,59015.0
2017-03-13 10:50:00,51.63,51.65,51.62,51.64,14834.0,44.6204,44.6377,44.6117,44.629,14834.0
2017-03-13 11:00:00,51.64,51.64,51.62,51.63,101778.0,44.629,44.629,44.6117,44.6204,101778.0
2017-03-13 11:10:00,51.63,51.63,51.6,51.61,87062.0,44.6204,44.6204,44.5945,44.6031,87062.0
2017-03-13 11:20:00,51.61,51.62,51.59,51.6,132709.0,44.6031,44.6117,44.5858,44.5945,132709.0
2017-03-13 11:30:00,51.6,51.62,51.59,51.61,192203.0,44.5945,44.6117,44.5858,44.6031,192203.0
2017-03-13 11:40:00,51.61,51.64,51.6,51.62,32630.0,44.6031,44.629,44.5945,44.6117,32630.0
2017-03-13 11:50:00,51.62,51.63,51.61,51.63,140509.0,44.6117,44.6204,44.6031,44.6204,140509.0
2017-03-13 12:00:00,51.63,51.63,51.61,51.62,41298.0,44.6204,44.6204,44.6031,44.6117,41298.0
2017-03-13 12:10:00,51.62,51.62,51.59,51.6,64843.0,44.6117,44.6117,44.5858,44.5945,64843.0
2017-03-13 12:20:00,51.59,51.6,51.57,51.58,76192.0,44.5858,44.5945,44.5685,44.5772,76192.0
2017-03-13 12:30:00,51.58,51.59,51.58,51.59,23906.0,44.5772,44.5858,44.5772,44.5858,23906.0
2017-03-13 12:40:00,51.59,51.6,51.58,51.6,92468.0,44.5858,44.5945,44.5772,44.5945,92468.0
2017-03-13 12:50:00,51.59,51.6,51.58,51.59,54164.0,44.5858,44.5945,44.5772,44.5858,54164.0
2017-03-13 13:00:00,51.58,51.59,51.58,51.59,61070.0,44.5772,44.5858,44.5772,44.5858,61070.0
2017-03-13 13:10:00,51.59,51.59,51.57,51.57,240779.0,44.5858,44.5858,44.5685,44.5685,240779.0
2017-03-13 13:20:00,51.57,51.58,51.57,51.57,78257.0,44.5685,44.5772,44.5685,44.5685,78257.0
2017-03-13 13:30:00,51.58,51.58,51.56,51.56,40387.0,44.5772,44.5772,44.5599,44.5599,40387.0
2017-03-13 13:40:00,51.57,51.57,51.56,51.57,77723.0,44.5685,44.5685,44.5599,44.5685,77723.0
2017-03-13 13:50:00,51.57,51.58,51.54,51.55,82085.0,44.5685,44.5772,44.5426,44.5512,82085.0
2017-03-13 14:00:00,51.55,51.55,51.53,51.54,36718.0,44.5512,44.5512,44.534,44.5426,36718.0
2017-03-13 14:10:00,51.53,51.55,51.53,51.54,99231.0,44.534,44.5512,44.534,44.5426,99231.0
2017-03-13 14:20:00,51.54,51.58,51.54,51.58,202327.0,44.5426,44.5772,44.5426,44.5772,202327.0
2017-03-13 14:30:00,51.58,51.59,51.57,51.59,38001.0,44.5772,44.5858,44.5685,44.5858,38001.0
2017-03-13 14:40:00,51.58,51.59,51.56,51.56,40011.0,44.5772,44.5858,44.5599,44.5599,40011.0
2017-03-13 14:50:00,51.57,51.58,51.56,51.58,172151.0,44.5685,44.5772,44.5599,44.5772,172151.0
2017-03-13 15:00:00,51.58,51.58,51.56,51.58,82264.0,44.5772,44.5772,44.5599,44.5772,82264.0
2017-03-13 15:10:00,51.58,51.58,51.56,51.56,42066.0,44.5772,44.5772,44.5599,44.5599,42066.0
2017-03-13 15:20:00,51.56,51.57,51.56,51.57,68917.0,44.5599,44.5685,44.5599,44.5685,68917.0
2017-03-13 15:30:00,51.57,51.6,51.56,51.59,769770.0,44.5685,44.5945,44.5599,44.5858,769770.0
2017-03-13 15:40:00,51.59,51.62,51.58,51.62,312007.0,44.5858,44.6117,44.5772,44.6117,312007.0
2017-03-13 15:50:00,51.62,51.64,51.6,51.6,617019.0,44.6117,44.629,44.5945,44.5945,617019.0
2017-03-14 09:30:00,51.32,51.34,51.28,51.3,299947.0,44.3525,44.3698,44.3179,44.3352,299947.0
2017-03-14 09:40:00,51.31,51.31,51.26,51.27,248202.0,44.3438,44.3438,44.3006,44.3093,248202.0
2017-03-14 09:50:00,51.27,51.27,51.23,51.27,180932.0,44.3093,44.3093,44.2747,44.3093,180932.0
2017-03-14 10:00:00,51.27,51.28,51.23,51.25,134538.0,44.3093,44.3179,44.2747,44.292,134538.0
2017-03-14 10:10:00,51.25,51.26,51.21,51.22,188400.0,44.292,44.3006,44.2574,44.266,188400.0
2017-03-14 10:20:00,51.22,51.25,51.21,51.23,81977.0,44.266,44.292,44.2574,44.2747,81977.0
2017-03-14 10:30:00,51.22,51.24,51.21,51.22,141086.0,44.266,44.2833,44.2574,44.266,141086.0
2017-03-14 10:40:00,51.22,51.23,51.2,51.22,70441.0,44.266,44.2747,44.2488,44.266,70441.0
2017-03-14 10:50:00,51.22,51.25,51.21,51.25,43414.0,44.266,44.292,44.2574,44.292,43414.0
2017-03-14 11:00:00,51.25,51.26,51.22,51.23,56074.0,44.292,44.3006,44.266,44.2747,56074.0
2017-03-14 11:10:00,51.23,51.28,51.22,51.27,73542.0,44.2747,44.3179,44.266,44.3093,73542.0
2017-03-14 11:20:00,51.27,51.29,51.26,51.27,57353.0,44.3093,44.3265,44.3006,44.3093,57353.0
2017-03-14 11:30:00,51.27,51.3,51.27,51.28,34437.0,44.3093,44.3352,44.3093,44.3179,34437.0
2017-03-14 11:40:00,51.27,51.3,51.27,51.29,148448.0,44.3093,44.3352,44.3093,44.3265,148448.0
2017-03-14 11:50:00,51.29,51.29,51.25,51.28,62157.0,44.3265,44.3265,44.292,44.3179,62157.0
2017-03-14 12:00:00,51.29,51.29,51.25,51.26,136734.0,44.3265,44.3265,44.292,44.3006,136734.0
2017-03-14 12:10:00,51.25,51.27,51.24,51.25,86479.0,44.292,44.3093,44.2833,44.292,86479.0
2017-03-14 12:20:00,51.25,51.27,51.24,51.26,28565.0,44.292,44.3093,44.2833,44.3006,28565.0
2017-03-14 12:30:00,51.26,51.27,51.25,51.26,63966.0,44.3006,44.3093,44.292,44.3006,63966.0
2017-03-14 12:40:00,51.27,51.27,51.24,51.26,102950.0,44.3093,44.3093,44.2833,44.3006,102950.0
2017-03-14 12:50:00,51.25,51.26,51.22,51.22,450054.0,44.292,44.3006,44.266,44.266,450054.0
2017-03-14 13:00:00,51.22,51.22,51.2,51.22,210013.0,44.266,44.266,44.2488,44.266,210013.0
2017-03-14 13:10:00,51.21,51.25,51.21,51.22,48105.0,44.2574,44.292,44.2574,44.266,48105.0
2017-03-14 13:20:00,51.22,51.25,51.21,51.25,58377.0,44.266,44.292,44.2574,44.292,58377.0
2017-03-14 13:30:00,51.25,51.25,51.22,51.23,67582.0,44.292,44.292,44.266,44.2747,67582.0
2017-03-14 13:40:00,51.23,51.24,51.23,51.24,20213.0,44.2747,44.2833,44.2747,44.2833,20213.0
2017-03-14 13:50:00,51.24,51.24,51.22,51.23,34201.0,44.2833,44.2833,44.266,44.2747,34201.0
2017-03-14 14:00:00,51.22,51.24,51.21,51.23,41693.0,44.266,44.2833,44.2574,44.2747,41693.0
2017-03-14 14:10:00,51.23,51.24,51.21,51.22,52588.0,44.2747,44.2833,44.2574,44.266,52588.0
2017-03-14 14:20:00,51.22,51.24,51.22,51.22,39071.0,44.266,44.2833,44.266,44.266,39071.0
2017-03-14 14:30:00,51.22,51.24,51.22,51.24,19825.0,44.266,44.2833,44.266,44.2833,19825.0
2017-03-14 14:40:00,51.24,51.24,51.21,51.21,38905.0,44.2833,44.2833,44.2574,44.2574,38905.0
2017-03-14 14:50:00,51.21,51.22,51.2,51.22,32104.0,44.2574,44.266,44.2488,44.266,32104.0
2017-03-14 15:00:00,51.22,51.23,51.21,51.23,31523.0,44.266,44.2747,44.2574,44.2747,31523.0
2017-03-14 15:10:00,51.23,51.24,51.22,51.23,24012.0,44.2747,44.2833,44.266,44.2747,24012.0
2017-03-14 15:20:00,51.23,51.24,51.22,51.23,80072.0,44.2747,44.2833,44.266,44.2747,80072.0
2017-03-14 15:30:00,51.23,51.24,51.22,51.23,83007.0,44.2747,44.2833,44.266,44.2747,83007.0
2017-03-14 15:40:00,51.23,51.23,51.21,51.23,79621.0,44.2747,44.2747,44.2574,44.2747,79621.0
2017-03-14 15:50:00,51.23,51.26,51.22,51.23,581917.0,44.2747,44.3006,44.266,44.2747,581917.0
2017-03-15 09:30:00,51.34,51.38,51.33,51.35,570197.0,44.3698,44.4043,44.3611,44.3784,570197.0
2017-03-15 09:40:00,51.36,51.39,51.36,51.39,102003.0,44.387,44.413,44.387,44.413,102003.0
2017-03-15 09:50:00,51.4,51.41,51.38,51.38,117218.0,44.4216,44.4303,44.4043,44.4043,117218.0
2017-03-15 10:00:00,51.38,51.4,51.36,51.38,91278.0,44.4043,44.4216,44.387,44.4043,91278.0
2017-03-15 10:10:00,51.38,51.39,51.37,51.39,82178.0,44.4043,44.413,44.3957,44.413,82178.0
2017-03-15 10:20:00,51.38,51.42,51.38,51.41,151949.0,44.4043,44.4389,44.4043,44.4303,151949.0
2017-03-15 10:30:00,51.42,51.42,51.4,51.41,37446.0,44.4389,44.4389,44.4216,44.4303,37446.0
2017-03-15 10:40:00,51.41,51.41,51.38,51.38,33872.0,44.4303,44.4303,44.4043,44.4043,33872.0
2017-03-15 10:50:00,51.39,51.39,51.37,51.38,111431.0,44.413,44.413,44.3957,44.4043,111431.0
2017-03-15 11:00:00,51.38,51.39,51.37,51.38,27196.0,44.4043,44.413,44.3957,44.4043,27196.0
2017-03-15 11:10:00,51.38,51.39,51.38,51.38,20202.0,44.4043,44.413,44.4043,44.4043,20202.0
2017-03-15 11:20:00,51.38,51.39,51.37,51.38,26741.0,44.4043,44.413,44.3957,44.4043,26741.0
2017-03-15 11:30:00,51.39,51.41,51.38,51.41,123492.0,44.413,44.4303,44.4043,44.4303,123492.0
2017-03-15 11:40:00,51.41,51.41,51.4,51.41,14497.0,44.4303,44.4303,44.4216,44.4303,14497.0
2017-03-15 11:50:00,51.41,51.43,51.4,51.43,26030.0,44.4303,44.4475,44.4216,44.4475,26030.0
2017-03-15 12:00:00,51.43,51.44,51.42,51.44,10812.0,44.4475,44.4562,44.4389,44.4562,10812.0
2017-03-15 12:10:00,51.44,51.44,51.42,51.43,23637.0,44.4562,44.4562,44.4389,44.4475,23637.0
2017-03-15 12:20:00,51.43,51.45,51.42,51.44,42306.0,44.4475,44.4648,44.4389,44.4562,42306.0
2017-03-15 12:30:00,51.44,51.49,51.44,51.48,38811.0,44.4562,44.4994,44.4562,44.4907,38811.0
2017-03-15 12:40:00,51.48,51.5,51.48,51.48,401514.0,44.4907,44.508,44.4907,44.4907,401514.0
2017-03-15 12:50:00,51.48,51.5,51.47,51.49,23565.0,44.4907,44.508,44.4821,44.4994,23565.0
2017-03-15 13:00:00,51.49,51.5,51.47,51.48,46155.0,44.4994,44.508,44.4821,44.4907,46155.0
2017-03-15 13:10:00,51.47,51.48,51.45,51.46,205469.0,44.4821,44.4907,44.4648,44.4735,205469.0
2017-03-15 13:20:00,51.47,51.48,51.42,51.44,1130225.0,44.4821,44.4907,44.4389,44.4562,1130225.0
2017-03-15 13:30:00,51.44,51.47,51.43,51.47,33546.0,44.4562,44.4821,44.4475,44.4821,33546.0
2017-03-15 13:40:00,51.46,51.47,51.46,51.47,14236.0,44.4735,44.4821,44.4735,44.4821,14236.0
2017-03-15 13:50:00,51.46,51.47,51.42,51.43,66720.0,44.4735,44.4821,44.4389,44.4475,66720.0
2017-03-15 14:00:00,51.43,51.78,51.43,51.65,704441.0,44.4475,44.75,44.4475,44.6377,704441.0
2017-03-15 14:10:00,51.65,51.71,51.65,51.67,240436.0,44.6377,44.6895,44.6377,44.655,240436.0
2017-03-15 14:20:00,51.67,51.73,51.67,51.69,165041.0,44.655,44.7068,44.655,44.6722,165041.0
2017-03-15 14:30:00,51.7,51.73,51.65,51.73,288625.0,44.6809,44.7068,44.6377,44.7068,288625.0
2017-03-15 14:40:00,51.73,51.86,51.71,51.82,361156.0,44.7068,44.8192,44.6895,44.7846,361156.0
2017-03-15 14:50:00,51.82,51.88,51.79,51.81,189905.0,44.7846,44.8364,44.7587,44.7759,189905.0
2017-03-15 15:00:00,51.82,51.85,51.78,51.79,269836.0,44.7846,44.8105,44.75,44.7587,269836.0
2017-03-15 15:10:00,51.79,51.79,51.75,51.79,233355.0,44.7587,44.7587,44.7241,44.7587,233355.0
2017-03-15 15:20:00,51.79,51.8,51.77,51.8,75348.0,44.7587,44.7673,44.7414,44.7673,75348.0
2017-03-15 15:30:00,51.79,51.83,51.79,51.8,262434.0,44.7587,44.7932,44.7587,44.7673,262434.0
2017-03-15 15:40:00,51.8,51.82,51.75,51.77,181703.0,44.7673,44.7846,44.7241,44.7414,181703.0
2017-03-15 15:50:00,51.77,51.79,51.73,51.77,1168884.0,44.7414,44.7587,44.7068,44.7414,1168884.0
2017-03-16 09:30:00,52.06,52.09,52.0,52.02,767679.0,44.992,45.0179,44.9401,44.9574,767679.0
2017-03-16 09:40:00,52.01,52.04,51.99,51.99,227772.0,44.9488,44.9747,44.9315,44.9315,227772.0
2017-03-16 09:50:00,51.99,52.0,51.96,51.98,726949.0,44.9315,44.9401,44.9056,44.9229,726949.0
2017-03-16 10:00:00,51.98,52.0,51.97,51.98,94016.0,44.9229,44.9401,44.9142,44.9229,94016.0
2017-03-16 10:10:00,51.98,51.98,51.91,51.92,113261.0,44.9229,44.9229,44.8624,44.871,113261.0
2017-03-16 10:20:00,51.92,51.92,51.9,51.91,120368.0,44.871,44.871,44.8537,44.8624,120368.0
2017-03-16 10:30:00,51.91,51.93,51.86,51.86,224119.0,44.8624,44.8797,44.8192,44.8192,224119.0
2017-03-16 10:40:00,51.86,51.87,51.83,51.84,470971.0,44.8192,44.8278,44.7932,44.8019,470971.0
2017-03-16 10:50:00,51.84,51.85,51.81,51.83,137371.0,44.8019,44.8105,44.7759,44.7932,137371.0
2017-03-16 11:00:00,51.83,51.83,51.8,51.83,204484.0,44.7932,44.7932,44.7673,44.7932,204484.0
2017-03-16 11:10:00,51.84,51.85,51.81,51.82,120000.0,44.8019,44.8105,44.7759,44.7846,120000.0
2017-03-16 11:20:00,51.82,51.82,51.79,51.81,100333.0,44.7846,44.7846,44.7587,44.7759,100333.0
2017-03-16 11:30:00,51.81,51.82,51.8,51.8,96329.0,44.7759,44.7846,44.7673,44.7673,96329.0
2017-03-16 11:40:00,51.81,51.84,51.8,51.83,183930.0,44.7759,44.8019,44.7673,44.7932,183930.0
2017-03-16 11:50:00,51.82,51.87,51.82,51.86,175531.0,44.7846,44.8278,44.7846,44.8192,175531.0
2017-03-16 12:00:00,51.86,51.86,51.83,51.85,94571.0,44.8192,44.8192,44.7932,44.8105,94571.0
2017-03-16 12:10:00,51.85,51.87,51.84,51.86,126326.0,44.8105,44.8278,44.8019,44.8192,126326.0
2017-03-16 12:20:00,51.86,51.9,51.85,51.89,117049.0,44.8192,44.8537,44.8105,44.8451,117049.0
2017-03-16 12:30:00,51.89,51.89,51.83,51.84,102378.0,44.8451,44.8451,44.7932,44.8019,102378.0
2017-03-16 12:40:00,51.84,51.86,51.83,51.85,44917.0,44.8019,44.8192,44.7932,44.8105,44917.0
2017-03-16 12:50:00,51.85,51.86,51.84,51.84,390732.0,44.8105,44.8192,44.8019,44.8019,390732.0
2017-03-16 13:00:00,51.85,51.85,51.82,51.83,29931.0,44.8105,44.8105,44.7846,44.7932,29931.0
2017-03-16 13:10:00,51.82,51.83,51.81,51.82,41450.0,44.7846,44.7932,44.7759,44.7846,41450.0
2017-03-16 13:20:00,51.82,51.83,51.77,51.77,49401.0,44.7846,44.7932,44.7414,44.7414,49401.0
2017-03-16 13:30:00,51.78,51.79,51.77,51.78,28222.0,44.75,44.7587,44.7414,44.75,28222.0
2017-03-16 13:40:00,51.78,51.79,51.76,51.76,46488.0,44.75,44.7587,44.7327,44.7327,46488.0
2017-03-16 13:50:00,51.77,51.78,51.75,51.76,78991.0,44.7414,44.75,44.7241,44.7327,78991.0
2017-03-16 14:00:00,51.76,51.78,51.75,51.78,127402.0,44.7327,44.75,44.7241,44.75,127402.0
2017-03-16 14:10:00,51.78,51.78,51.73,51.73,81360.0,44.75,44.75,44.7068,44.7068,81360.0
2017-03-16 14:20:00,51.73,51.73,51.72,51.73,187277.0,44.7068,44.7068,44.6982,44.7068,187277.0
2017-03-16 14:30:00,51.73,51.75,51.72,51.73,112830.0,44.7068,44.7241,44.6982,44.7068,112830.0
2017-03-16 14:40:00,51.73,51.74,51.68,51.68,144067.0,44.7068,44.7154,44.6636,44.6636,144067.0
2017-03-16 14:50:00,51.69,51.69,51.67,51.69,230593.0,44.6722,44.6722,44.655,44.6722,230593.0
2017-03-16 15:00:00,51.69,51.7,51.65,51.66,154828.0,44.6722,44.6809,44.6377,44.6463,154828.0
2017-03-16 15:10:00,51.65,51.66,51.63,51.66,228014.0,44.6377,44.6463,44.6204,44.6463,228014.0
2017-03-16 15:20:00,51.66,51.67,51.65,51.66,78517.0,44.6463,44.655,44.6377,44.6463,78517.0
2017-03-16 15:30:00,51.66,51.66,51.64,51.66,373917.0,44.6463,44.6463,44.629,44.6463,373917.0
2017-03-16 15:40:00,51.66,51.68,51.65,51.66,282868.0,44.6463,44.6636,44.6377,44.6463,282868.0
2017-03-16 15:50:00,51.66,51.67,51.64,51.65,927469.0,44.6463,44.655,44.629,44.6377,927469.0
2017-03-17 09:30:00,51.8,51.82,51.77,51.78,243425.0,44.7673,44.7846,44.7414,44.75,243425.0
2017-03-17 09:40:00,51.78,51.8,51.77,51.79,101634.0,44.75,44.7673,44.7414,44.7587,101634.0
2017-03-17 09:50:00,51.79,51.8,51.77,51.78,36867.0,44.7587,44.7673,44.7414,44.75,36867.0
2017-03-17 10:00:00,51.78,51.81,51.76,51.78,148060.0,44.75,44.7759,44.7327,44.75,148060.0
2017-03-17 10:10:00,51.79,51.81,51.78,51.8,42520.0,44.7587,44.7759,44.75,44.7673,42520.0
2017-03-17 10:20:00,51.8,51.82,51.78,51.82,42828.0,44.7673,44.7846,44.75,44.7846,42828.0
2017-03-17 10:30:00,51.82,51.83,51.8,51.81,73782.0,44.7846,44.7932,44.7673,44.7759,73782.0
2017-03-17 10:40:00,51.81,51.83,51.8,51.8,119651.0,44.7759,44.7932,44.7673,44.7673,119651.0
2017-03-17 10:50:00,51.81,51.81,51.79,51.8,35771.0,44.7759,44.7759,44.7587,44.7673,35771.0
2017-03-17 11:00:00,51.79,51.81,51.74,51.78,468210.0,44.7587,44.7759,44.7154,44.75,468210.0
2017-03-17 11:10:00,51.77,51.8,51.76,51.79,88021.0,44.7414,44.7673,44.7327,44.7587,88021.0
2017-03-17 11:20:00,51.79,51.81,51.79,51.8,53183.0,44.7587,44.7759,44.7587,44.7673,53183.0
2017-03-17 11:30:00,51.8,51.8,51.78,51.78,190980.0,44.7673,44.7673,44.75,44.75,190980.0
2017-03-17 11:40:00,51.78,51.82,51.78,51.8,34711.0,44.75,44.7846,44.75,44.7673,34711.0
2017-03-17 11:50:00,51.79,51.8,51.77,51.8,27417.0,44.7587,44.7673,44.7414,44.7673,27417.0
2017-03-17 12:00:00,51.81,51.82,51.8,51.82,51921.0,44.7759,44.7846,44.7673,44.7846,51921.0
2017-03-17 12:10:00,51.82,51.82,51.8,51.81,86244.0,44.7846,44.7846,44.7673,44.7759,86244.0
2017-03-17 12:20:00,51.81,51.84,51.8,51.83,461210.0,44.7759,44.8019,44.7673,44.7932,461210.0
2017-03-17 12:30:00,51.83,51.83,51.81,51.82,301333.0,44.7932,44.7932,44.7759,44.7846,301333.0
2017-03-17 12:40:00,51.83,51.84,51.82,51.83,122688.0,44.7932,44.8019,44.7846,44.7932,122688.0
2017-03-17 12:50:00,51.82,51.84,51.81,51.83,130013.0,44.7846,44.8019,44.7759,44.7932,130013.0
2017-03-17 13:00:00,51.83,51.83,51.82,51.83,47262.0,44.7932,44.7932,44.7846,44.7932,47262.0
2017-03-17 13:10:00,51.83,51.85,51.82,51.85,50666.0,44.7932,44.8105,44.7846,44.8105,50666.0
2017-03-17 13:20:00,51.85,51.87,51.84,51.87,68572.0,44.8105,44.8278,44.8019,44.8278,68572.0
2017-03-17 13:30:00,51.87,51.87,51.85,51.86,75577.0,44.8278,44.8278,44.8105,44.8192,75577.0
2017-03-17 13:40:00,51.86,51.87,51.85,51.86,74876.0,44.8192,44.8278,44.8105,44.8192,74876.0
2017-03-17 13:50:00,51.86,51.87,51.85,51.87,57804.0,44.8192,44.8278,44.8105,44.8278,57804.0
2017-03-17 14:00:00,51.87,51.89,51.87,51.89,125335.0,44.8278,44.8451,44.8278,44.8451,125335.0
2017-03-17 14:10:00,51.89,51.91,51.88,51.9,88318.0,44.8451,44.8624,44.8364,44.8537,88318.0
2017-03-17 14:20:00,51.9,51.9,51.88,51.89,42421.0,44.8537,44.8537,44.8364,44.8451,42421.0
2017-03-17 14:30:00,51.89,51.89,51.88,51.89,17537.0,44.8451,44.8451,44.8364,44.8451,17537.0
2017-03-17 14:40:00,51.89,51.89,51.87,51.88,35795.0,44.8451,44.8451,44.8278,44.8364,35795.0
2017-03-17 14:50:00,51.88,51.88,51.85,51.86,118137.0,44.8364,44.8364,44.8105,44.8192,118137.0
2017-03-17 15:00:00,51.86,51.88,51.86,51.87,57693.0,44.8192,44.8364,44.8192,44.8278,57693.0
2017-03-17 15:10:00,51.87,51.88,51.86,51.88,32160.0,44.8278,44.8364,44.8192,44.8364,32160.0
2017-03-17 15:20:00,51.88,51.88,51.85,51.86,150725.0,44.8364,44.8364,44.8105,44.8192,150725.0
2017-03-17 15:30:00,51.86,51.86,51.83,51.85,102511.0,44.8192,44.8192,44.7932,44.8105,102511.0
2017-03-17 15:40:00,51.85,51.85,51.81,51.82,136214.0,44.8105,44.8105,44.7759,44.7846,136214.0
2017-03-17 15:50:00,51.83,51.85,51.82,51.83,483083.0,44.7932,44.8105,44.7846,44.7932,483083.0
2017-03-20 09:30:00,51.91,51.91,51.84,51.88,129795.0,44.8624,44.8624,44.8019,44.8364,129795.0
2017-03-20 09:40:00,51.88,51.91,51.88,51.9,195558.0,44.8364,44.8624,44.8364,44.8537,195558.0
2017-03-20 09:50:00,51.9,51.91,51.88,51.91,92911.0,44.8537,44.8624,44.8364,44.8624,92911.0
2017-03-20 10:00:00,51.9,51.94,51.9,51.94,135726.0,44.8537,44.8883,44.8537,44.8883,135726.0
2017-03-20 10:10:00,51.94,51.98,51.94,51.97,96197.0,44.8883,44.9229,44.8883,44.9142,96197.0
2017-03-20 10:20:00,51.97,51.98,51.96,51.97,59632.0,44.9142,44.9229,44.9056,44.9142,59632.0
2017-03-20 10:30:00,51.96,51.98,51.95,51.96,104865.0,44.9056,44.9229,44.8969,44.9056,104865.0
2017-03-20 10:40:00,51.96,51.98,51.95,51.97,89060.0,44.9056,44.9229,44.8969,44.9142,89060.0
2017-03-20 10:50:00,51.97,51.99,51.96,51.98,139500.0,44.9142,44.9315,44.9056,44.9229,139500.0
2017-03-20 11:00:00,51.97,51.98,51.96,51.98,116282.0,44.9142,44.9229,44.9056,44.9229,116282.0
2017-03-20 11:10:00,51.98,51.99,51.95,51.96,49953.0,44.9229,44.9315,44.8969,44.9056,49953.0
2017-03-20 11:20:00,51.95,51.96,51.94,51.94,114963.0,44.8969,44.9056,44.8883,44.8883,114963.0
2017-03-20 11:30:00,51.94,51.95,51.92,51.94,71609.0,44.8883,44.8969,44.871,44.8883,71609.0
2017-03-20 11:40:00,51.94,51.96,51.93,51.96,42537.0,44.8883,44.9056,44.8797,44.9056,42537.0
2017-03-20 11:50:00,51.96,51.99,51.96,51.97,43204.0,44.9056,44.9315,44.9056,44.9142,43204.0
2017-03-20 12:00:00,51.98,51.98,51.96,51.97,21746.0,44.9229,44.9229,44.9056,44.9142,21746.0
2017-03-20 12:10:00,51.97,51.98,51.94,51.95,36176.0,44.9142,44.9229,44.8883,44.8969,36176.0
2017-03-20 12:20:00,51.94,51.95,51.92,51.93,74326.0,44.8883,44.8969,44.871,44.8797,74326.0
2017-03-20 12:30:00,51.92,51.93,51.9,51.91,98254.0,44.871,44.8797,44.8537,44.8624,98254.0
2017-03-20 12:40:00,51.91,51.93,51.9,51.91,58434.0,44.8624,44.8797,44.8537,44.8624,58434.0
2017-03-20 12:50:00,51.91,51.93,51.9,51.92,81887.0,44.8624,44.8797,44.8537,44.871,81887.0
2017-03-20 13:00:00,51.91,51.92,51.85,51.85,255630.0,44.8624,44.871,44.8105,44.8105,255630.0
2017-03-20 13:10:00,51.85,51.87,51.85,51.87,32746.0,44.8105,44.8278,44.8105,44.8278,32746.0
2017-03-20 13:20:00,51.87,51.87,51.83,51.83,35381.0,44.8278,44.8278,44.7932,44.7932,35381.0
2017-03-20 13:30:00,51.84,51.84,51.78,51.79,69881.0,44.8019,44.8019,44.75,44.7587,69881.0
2017-03-20 13:40:00,51.79,51.79,51.73,51.75,65908.0,44.7587,44.7587,44.7068,44.7241,65908.0
2017-03-20 13:50:00,51.74,51.78,51.74,51.78,51738.0,44.7154,44.75,44.7154,44.75,51738.0
2017-03-20 14:00:00,51.77,51.78,51.76,51.78,31685.0,44.7414,44.75,44.7327,44.75,31685.0
2017-03-20 14:10:00,51.78,51.78,51.77,51.78,24066.0,44.75,44.75,44.7414,44.75,24066.0
2017-03-20 14:20:00,51.78,51.83,51.77,51.82,37861.0,44.75,44.7932,44.7414,44.7846,37861.0
2017-03-20 14:30:00,51.83,51.84,51.8,51.8,908686.0,44.7932,44.8019,44.7673,44.7673,908686.0
2017-03-20 14:40:00,51.81,51.82,51.8,51.8,152474.0,44.7759,44.7846,44.7673,44.7673,152474.0
2017-03-20 14:50:00,51.8,51.82,51.8,51.82,58067.0,44.7673,44.7846,44.7673,44.7846,58067.0
2017-03-20 15:00:00,51.82,51.85,51.82,51.83,45288.0,44.7846,44.8105,44.7846,44.7932,45288.0
2017-03-20 15:10:00,51.84,51.87,51.84,51.87,44144.0,44.8019,44.8278,44.8019,44.8278,44144.0
2017-03-20 15:20:00,51.87,51.88,51.86,51.88,45244.0,44.8278,44.8364,44.8192,44.8364,45244.0
2017-03-20 15:30:00,51.88,51.9,51.87,51.9,55295.0,44.8364,44.8537,44.8278,44.8537,55295.0
2017-03-20 15:40:00,51.9,51.9,51.88,51.88,99097.0,44.8537,44.8537,44.8364,44.8364,99097.0
2017-03-20 15:50:00,51.88,51.9,51.83,51.84,388172.0,44.8364,44.8537,44.7932,44.8019,388172.0
2017-03-21 09:30:00,51.99,52.01,51.97,52.01,153363.0,44.9315,44.9488,44.9142,44.9488,153363.0
2017-03-21 09:40:00,52.01,52.01,51.96,51.96,117761.0,44.9488,44.9488,44.9056,44.9056,117761.0
2017-03-21 09:50:00,51.96,51.97,51.95,51.96,85411.0,44.9056,44.9142,44.8969,44.9056,85411.0
2017-03-21 10:00:00,51.97,51.97,51.94,51.95,86324.0,44.9142,44.9142,44.8883,44.8969,86324.0
2017-03-21 10:10:00,51.95,51.95,51.89,51.91,538526.0,44.8969,44.8969,44.8451,44.8624,538526.0
2017-03-21 10:20:00,51.91,51.91,51.85,51.85,569686.0,44.8624,44.8624,44.8105,44.8105,569686.0
2017-03-21 10:30:00,51.85,51.88,51.84,51.87,158663.0,44.8105,44.8364,44.8019,44.8278,158663.0
2017-03-21 10:40:00,51.87,51.88,51.84,51.86,124206.0,44.8278,44.8364,44.8019,44.8192,124206.0
2017-03-21 10:50:00,51.85,51.87,51.78,51.78,246701.0,44.8105,44.8278,44.75,44.75,246701.0
2017-03-21 11:00:00,51.79,51.81,51.71,51.72,420819.0,44.7587,44.7759,44.6895,44.6982,420819.0
2017-03-21 11:10:00,51.72,51.74,51.58,51.59,369361.0,44.6982,44.7154,44.5772,44.5858,369361.0
2017-03-21 11:20:00,51.58,51.66,51.57,51.65,352582.0,44.5772,44.6463,44.5685,44.6377,352582.0
2017-03-21 11:30:00,51.65,51.67,51.47,51.54,366721.0,44.6377,44.655,44.4821,44.5426,366721.0
2017-03-21 11:40:00,51.54,51.54,51.48,51.54,318432.0,44.5426,44.5426,44.4907,44.5426,318432.0
2017-03-21 11:50:00,51.54,51.58,51.51,51.58,132713.0,44.5426,44.5772,44.5167,44.5772,132713.0
2017-03-21 12:00:00,51.58,51.59,51.54,51.58,154553.0,44.5772,44.5858,44.5426,44.5772,154553.0
2017-03-21 12:10:00,51.58,51.58,51.52,51.53,131754.0,44.5772,44.5772,44.5253,44.534,131754.0
2017-03-21 12:20:00,51.53,51.56,51.51,51.53,475109.0,44.534,44.5599,44.5167,44.534,475109.0
2017-03-21 12:30:00,51.53,51.55,51.51,51.53,146215.0,44.534,44.5512,44.5167,44.534,146215.0
2017-03-21 12:40:00,51.52,51.53,51.45,51.47,293241.0,44.5253,44.534,44.4648,44.4821,293241.0
2017-03-21 12:50:00,51.47,51.5,51.45,51.49,227862.0,44.4821,44.508,44.4648,44.4994,227862.0
2017-03-21 13:00:00,51.48,51.51,51.48,51.49,113183.0,44.4907,44.5167,44.4907,44.4994,113183.0
2017-03-21 13:10:00,51.49,51.51,51.48,51.51,64095.0,44.4994,44.5167,44.4907,44.5167,64095.0
2017-03-21 13:20:00,51.51,51.51,51.46,51.51,116390.0,44.5167,44.5167,44.4735,44.5167,116390.0
2017-03-21 13:30:00,51.51,51.53,51.49,51.5,409939.0,44.5167,44.534,44.4994,44.508,409939.0
2017-03-21 13:40:00,51.49,51.51,51.47,51.48,155336.0,44.4994,44.5167,44.4821,44.4907,155336.0
2017-03-21 13:50:00,51.48,51.48,51.42,51.43,115364.0,44.4907,44.4907,44.4389,44.4475,115364.0
2017-03-21 14:00:00,51.43,51.45,51.37,51.44,154766.0,44.4475,44.4648,44.3957,44.4562,154766.0
2017-03-21 14:10:00,51.43,51.49,51.43,51.48,58627.0,44.4475,44.4994,44.4475,44.4907,58627.0
2017-03-21 14:20:00,51.48,51.49,51.46,51.47,107325.0,44.4907,44.4994,44.4735,44.4821,107325.0
2017-03-21 14:30:00,51.46,51.5,51.45,51.49,138649.0,44.4735,44.508,44.4648,44.4994,138649.0
2017-03-21 14:40:00,51.49,51.49,51.43,51.45,145195.0,44.4994,44.4994,44.4475,44.4648,145195.0
2017-03-21 14:50:00,51.45,51.48,51.44,51.47,110914.0,44.4648,44.4907,44.4562,44.4821,110914.0
2017-03-21 15:00:00,51.47,51.48,51.46,51.48,189290.0,44.4821,44.4907,44.4735,44.4907,189290.0
2017-03-21 15:10:00,51.48,51.5,51.47,51.48,195165.0,44.4907,44.508,44.4821,44.4907,195165.0
2017-03-21 15:20:00,51.48,51.5,51.47,51.5,185292.0,44.4907,44.508,44.4821,44.508,185292.0
2017-03-21 15:30:00,51.5,51.5,51.46,51.48,232652.0,44.508,44.508,44.4735,44.4907,232652.0
2017-03-21 15:40:00,51.47,51.48,51.4,51.41,1660705.0,44.4821,44.4907,44.4216,44.4303,1660705.0
2017-03-21 15:50:00,51.41,51.44,51.4,51.43,643951.0,44.4303,44.4562,44.4216,44.4475,643951.0
2017-03-22 09:30:00,51.38,51.41,51.34,51.39,366846.0,44.4043,44.4303,44.3698,44.413,366846.0
2017-03-22 09:40:00,51.39,51.43,51.38,51.39,118055.0,44.413,44.4475,44.4043,44.413,118055.0
2017-03-22 09:50:00,51.39,51.4,51.34,51.36,84230.0,44.413,44.4216,44.3698,44.387,84230.0
2017-03-22 10:00:00,51.36,51.37,51.33,51.36,111977.0,44.387,44.3957,44.3611,44.387,111977.0
2017-03-22 10:10:00,51.36,51.36,51.31,51.32,424283.0,44.387,44.387,44.3438,44.3525,424283.0
2017-03-22 10:20:00,51.31,51.34,51.3,51.32,154494.0,44.3438,44.3698,44.3352,44.3525,154494.0
2017-03-22 10:30:00,51.31,51.38,51.28,51.37,313743.0,44.3438,44.4043,44.3179,44.3957,313743.0
2017-03-22 10:40:00,51.37,51.4,51.35,51.37,119853.0,44.3957,44.4216,44.3784,44.3957,119853.0
2017-03-22 10:50:00,51.37,51.38,51.35,51.38,43658.0,44.3957,44.4043,44.3784,44.4043,43658.0
2017-03-22 11:00:00,51.37,51.38,51.33,51.34,158561.0,44.3957,44.4043,44.3611,44.3698,158561.0
2017-03-22 11:10:00,51.35,51.43,51.34,51.41,914354.0,44.3784,44.4475,44.3698,44.4303,914354.0
2017-03-22 11:20:00,51.41,51.43,51.4,51.43,89369.0,44.4303,44.4475,44.4216,44.4475,89369.0
2017-03-22 11:30:00,51.43,51.43,51.4,51.41,58447.0,44.4475,44.4475,44.4216,44.4303,58447.0
2017-03-22 11:40:00,51.41,51.42,51.39,51.41,100795.0,44.4303,44.4389,44.413,44.4303,100795.0
2017-03-22 11:50:00,51.41,51.42,51.38,51.41,90732.0,44.4303,44.4389,44.4043,44.4303,90732.0
2017-03-22 12:00:00,51.41,51.43,51.39,51.43,46691.0,44.4303,44.4475,44.413,44.4475,46691.0
2017-03-22 12:10:00,51.43,51.43,51.39,51.41,85828.0,44.4475,44.4475,44.413,44.4303,85828.0
2017-03-22 12:20:00,51.41,51.41,51.39,51.39,79542.0,44.4303,44.4303,44.413,44.413,79542.0
2017-03-22 12:30:00,51.39,51.42,51.38,51.4,415541.0,44.413,44.4389,44.4043,44.4216,415541.0
2017-03-22 12:40:00,51.4,51.41,51.38,51.4,180688.0,44.4216,44.4303,44.4043,44.4216,180688.0
2017-03-22 12:50:00,51.41,51.41,51.38,51.41,34336.0,44.4303,44.4303,44.4043,44.4303,34336.0
2017-03-22 13:00:00,51.41,51.41,51.36,51.39,166294.0,44.4303,44.4303,44.387,44.413,166294.0
2017-03-22 13:10:00,51.39,51.44,51.39,51.43,74633.0,44.413,44.4562,44.413,44.4475,74633.0
2017-03-22 13:20:00,51.42,51.45,51.41,51.45,96838.0,44.4389,44.4648,44.4303,44.4648,96838.0
2017-03-22 13:30:00,51.44,51.47,51.43,51.46,93520.0,44.4562,44.4821,44.4475,44.4735,93520.0
2017-03-22 13:40:00,51.46,51.48,51.45,51.47,42515.0,44.4735,44.4907,44.4648,44.4821,42515.0
2017-03-22 13:50:00,51.46,51.48,51.44,51.46,60588.0,44.4735,44.4907,44.4562,44.4735,60588.0
2017-03-22 14:00:00,51.46,51.49,51.45,51.49,44299.0,44.4735,44.4994,44.4648,44.4994,44299.0
2017-03-22 14:10:00,51.49,51.49,51.44,51.45,39074.0,44.4994,44.4994,44.4562,44.4648,39074.0
2017-03-22 14:20:00,51.45,51.47,51.44,51.45,29012.0,44.4648,44.4821,44.4562,44.4648,29012.0
2017-03-22 14:30:00,51.45,51.49,51.44,51.49,58294.0,44.4648,44.4994,44.4562,44.4994,58294.0
2017-03-22 14:40:00,51.49,51.49,51.46,51.48,80069.0,44.4994,44.4994,44.4735,44.4907,80069.0
2017-03-22 14:50:00,51.48,51.5,51.47,51.49,98514.0,44.4907,44.508,44.4821,44.4994,98514.0
2017-03-22 15:00:00,51.49,51.5,51.47,51.49,34546.0,44.4994,44.508,44.4821,44.4994,34546.0
2017-03-22 15:10:00,51.48,51.52,51.48,51.52,64136.0,44.4907,44.5253,44.4907,44.5253,64136.0
2017-03-22 15:20:00,51.52,51.53,51.49,51.5,95833.0,44.5253,44.534,44.4994,44.508,95833.0
2017-03-22 15:30:00,51.5,51.52,51.49,51.5,194054.0,44.508,44.5253,44.4994,44.508,194054.0
2017-03-22 15:40:00,51.5,51.54,51.49,51.53,114698.0,44.508,44.5426,44.4994,44.534,114698.0
2017-03-22 15:50:00,51.53,51.55,51.5,51.51,386632.0,44.534,44.5512,44.508,44.5167,386632.0
2017-03-23 09:30:00,51.44,51.47,51.4,51.43,408374.0,44.4562,44.4821,44.4216,44.4475,408374.0
2017-03-23 09:40:00,51.42,51.43,51.4,51.42,84826.0,44.4389,44.4475,44.4216,44.4389,84826.0
2017-03-23 09:50:00,51.43,51.43,51.38,51.39,61716.0,44.4475,44.4475,44.4043,44.413,61716.0
2017-03-23 10:00:00,51.39,51.42,51.38,51.41,143647.0,44.413,44.4389,44.4043,44.4303,143647.0
2017-03-23 10:10:00,51.41,51.41,51.39,51.41,69084.0,44.4303,44.4303,44.413,44.4303,69084.0
2017-03-23 10:20:00,51.41,51.42,51.4,51.41,58234.0,44.4303,44.4389,44.4216,44.4303,58234.0
2017-03-23 10:30:00,51.4,51.47,51.4,51.47,84746.0,44.4216,44.4821,44.4216,44.4821,84746.0
2017-03-23 10:40:00,51.47,51.49,51.45,51.47,56230.0,44.4821,44.4994,44.4648,44.4821,56230.0
2017-03-23 10:50:00,51.48,51.51,51.47,51.49,33472.0,44.4907,44.5167,44.4821,44.4994,33472.0
2017-03-23 11:00:00,51.49,51.54,51.49,51.52,74802.0,44.4994,44.5426,44.4994,44.5253,74802.0
2017-03-23 11:10:00,51.53,51.57,51.52,51.55,49821.0,44.534,44.5685,44.5253,44.5512,49821.0
2017-03-23 11:20:00,51.56,51.56,51.52,51.54,24157.0,44.5599,44.5599,44.5253,44.5426,24157.0
2017-03-23 11:30:00,51.54,51.56,51.53,51.56,130090.0,44.5426,44.5599,44.534,44.5599,130090.0
2017-03-23 11:40:00,51.56,51.57,51.55,51.56,97597.0,44.5599,44.5685,44.5512,44.5599,97597.0
2017-03-23 11:50:00,51.56,51.58,51.53,51.58,137933.0,44.5599,44.5772,44.534,44.5772,137933.0
2017-03-23 12:00:00,51.58,51.6,51.57,51.58,40809.0,44.5772,44.5945,44.5685,44.5772,40809.0
2017-03-23 12:10:00,51.58,51.6,51.56,51.59,82140.0,44.5772,44.5945,44.5599,44.5858,82140.0
2017-03-23 12:20:00,51.59,51.62,51.58,51.6,47082.0,44.5858,44.6117,44.5772,44.5945,47082.0
2017-03-23 12:30:00,51.61,51.64,51.59,51.63,50279.0,44.6031,44.629,44.5858,44.6204,50279.0
2017-03-23 12:40:00,51.63,51.66,51.62,51.65,25427.0,44.6204,44.6463,44.6117,44.6377,25427.0
2017-03-23 12:50:00,51.66,51.68,51.65,51.68,145089.0,44.6463,44.6636,44.6377,44.6636,145089.0
2017-03-23 13:00:00,51.68,51.69,51.61,51.62,201828.0,44.6636,44.6722,44.6031,44.6117,201828.0
2017-03-23 13:10:00,51.61,51.63,51.58,51.61,188245.0,44.6031,44.6204,44.5772,44.6031,188245.0
2017-03-23 13:20:00,51.61,51.62,51.56,51.57,157395.0,44.6031,44.6117,44.5599,44.5685,157395.0
2017-03-23 13:30:00,51.57,51.59,51.56,51.57,122727.0,44.5685,44.5858,44.5599,44.5685,122727.0
2017-03-23 13:40:00,51.57,51.61,51.56,51.61,305510.0,44.5685,44.6031,44.5599,44.6031,305510.0
2017-03-23 13:50:00,51.61,51.61,51.59,51.6,72068.0,44.6031,44.6031,44.5858,44.5945,72068.0
2017-03-23 14:00:00,51.61,51.61,51.58,51.6,167699.0,44.6031,44.6031,44.5772,44.5945,167699.0
2017-03-23 14:10:00,51.61,51.62,51.6,51.61,119616.0,44.6031,44.6117,44.5945,44.6031,119616.0
2017-03-23 14:20:00,51.61,51.61,51.6,51.61,109406.0,44.6031,44.6031,44.5945,44.6031,109406.0
2017-03-23 14:30:00,51.61,51.61,51.59,51.6,103869.0,44.6031,44.6031,44.5858,44.5945,103869.0
2017-03-23 14:40:00,51.61,51.64,51.6,51.63,129993.0,44.6031,44.629,44.5945,44.6204,129993.0
2017-03-23 14:50:00,51.63,51.64,51.61,51.61,122741.0,44.6204,44.629,44.6031,44.6031,122741.0
2017-03-23 15:00:00,51.62,51.62,51.59,51.6,106696.0,44.6117,44.6117,44.5858,44.5945,106696.0
2017-03-23 15:10:00,51.6,51.6,51.57,51.59,194793.0,44.5945,44.5945,44.5685,44.5858,194793.0
2017-03-23 15:20:00,51.59,51.61,51.55,51.55,189411.0,44.5858,44.6031,44.5512,44.5512,189411.0
2017-03-23 15:30:00,51.56,51.59,51.54,51.58,477483.0,44.5599,44.5858,44.5426,44.5772,477483.0
2017-03-23 15:40:00,51.58,51.59,51.55,51.58,154482.0,44.5772,44.5858,44.5512,44.5772,154482.0
2017-03-23 15:50:00,51.58,51.58,51.5,51.56,749565.0,44.5772,44.5772,44.508,44.5599,749565.0
2017-03-24 09:30:00,51.86,51.92,51.86,51.87,175687.0,44.8192,44.871,44.8192,44.8278,175687.0
2017-03-24 09:40:00,51.87,51.91,51.86,51.9,63547.0,44.8278,44.8624,44.8192,44.8537,63547.0
2017-03-24 09:50:00,51.91,51.92,51.89,51.9,29274.0,44.8624,44.871,44.8451,44.8537,29274.0
2017-03-24 10:00:00,51.91,51.95,51.89,51.94,177187.0,44.8624,44.8969,44.8451,44.8883,177187.0
2017-03-24 10:10:00,51.93,51.95,51.92,51.94,116188.0,44.8797,44.8969,44.871,44.8883,116188.0
2017-03-24 10:20:00,51.94,51.97,51.92,51.96,531343.0,44.8883,44.9142,44.871,44.9056,531343.0
2017-03-24 10:30:00,51.96,51.98,51.95,51.98,259346.0,44.9056,44.9229,44.8969,44.9229,259346.0
2017-03-24 10:40:00,51.97,51.99,51.97,51.98,46721.0,44.9142,44.9315,44.9142,44.9229,46721.0
2017-03-24 10:50:00,51.97,52.01,51.97,51.98,111957.0,44.9142,44.9488,44.9142,44.9229,111957.0
2017-03-24 11:00:00,51.99,52.0,51.98,51.98,105882.0,44.9315,44.9401,44.9229,44.9229,105882.0
2017-03-24 11:10:00,51.98,51.98,51.96,51.98,61932.0,44.9229,44.9229,44.9056,44.9229,61932.0
2017-03-24 11:20:00,51.98,51.98,51.96,51.97,24567.0,44.9229,44.9229,44.9056,44.9142,24567.0
2017-03-24 11:30:00,51.97,52.01,51.96,52.0,17844.0,44.9142,44.9488,44.9056,44.9401,17844.0
2017-03-24 11:40:00,52.01,52.02,51.99,52.0,31219.0,44.9488,44.9574,44.9315,44.9401,31219.0
2017-03-24 11:50:00,52.0,52.02,51.99,52.0,59672.0,44.9401,44.9574,44.9315,44.9401,59672.0
2017-03-24 12:00:00,52.0,52.02,51.99,52.02,13789.0,44.9401,44.9574,44.9315,44.9574,13789.0
2017-03-24 12:10:00,52.01,52.02,51.99,51.99,205499.0,44.9488,44.9574,44.9315,44.9315,205499.0
2017-03-24 12:20:00,51.99,52.02,51.98,52.02,152416.0,44.9315,44.9574,44.9229,44.9574,152416.0
2017-03-24 12:30:00,52.01,52.02,51.97,52.01,286047.0,44.9488,44.9574,44.9142,44.9488,286047.0
2017-03-24 12:40:00,52.0,52.01,51.99,51.99,212295.0,44.9401,44.9488,44.9315,44.9315,212295.0
2017-03-24 12:50:00,52.0,52.03,51.99,52.02,498250.0,44.9401,44.9661,44.9315,44.9574,498250.0
2017-03-24 13:00:00,52.02,52.03,51.99,52.01,332923.0,44.9574,44.9661,44.9315,44.9488,332923.0
2017-03-24 13:10:00,52.01,52.01,51.99,52.01,80983.0,44.9488,44.9488,44.9315,44.9488,80983.0
2017-03-24 13:20:00,52.01,52.04,52.0,52.04,21674.0,44.9488,44.9747,44.9401,44.9747,21674.0
2017-03-24 13:30:00,52.03,52.04,52.01,52.02,29242.0,44.9661,44.9747,44.9488,44.9574,29242.0
2017-03-24 13:40:00,52.01,52.02,52.0,52.01,70204.0,44.9488,44.9574,44.9401,44.9488,70204.0
2017-03-24 13:50:00,52.01,52.01,51.97,51.98,87319.0,44.9488,44.9488,44.9142,44.9229,87319.0
2017-03-24 14:00:00,51.98,52.0,51.96,51.97,60275.0,44.9229,44.9401,44.9056,44.9142,60275.0
2017-03-24 14:10:00,51.96,51.97,51.96,51.97,14747.0,44.9056,44.9142,44.9056,44.9142,14747.0
2017-03-24 14:20:00,51.97,51.97,51.95,51.96,52788.0,44.9142,44.9142,44.8969,44.9056,52788.0
2017-03-24 14:30:00,51.96,51.96,51.94,51.94,34699.0,44.9056,44.9056,44.8883,44.8883,34699.0
2017-03-24 14:40:00,51.94,51.96,51.93,51.95,65293.0,44.8883,44.9056,44.8797,44.8969,65293.0
2017-03-24 14:50:00,51.95,51.96,51.92,51.92,40475.0,44.8969,44.9056,44.871,44.871,40475.0
2017-03-24 15:00:00,51.93,51.93,51.89,51.91,120347.0,44.8797,44.8797,44.8451,44.8624,120347.0
2017-03-24 15:10:00,51.9,51.9,51.86,51.88,39500.0,44.8537,44.8537,44.8192,44.8364,39500.0
2017-03-24 15:20:00,51.88,51.9,51.87,51.9,43601.0,44.8364,44.8537,44.8278,44.8537,43601.0
2017-03-24 15:30:00,51.89,51.99,51.87,51.99,509276.0,44.8451,44.9315,44.8278,44.9315,509276.0
2017-03-24 15:40:00,51.99,52.02,51.87,51.9,496538.0,44.9315,44.9574,44.8278,44.8537,496538.0
2017-03-24 15:50:00,51.91,51.95,51.88,51.88,533861.0,44.8624,44.8969,44.8364,44.8364,533861.0
2017-03-27 09:30:00,51.65,51.67,51.62,51.64,320971.0,44.6377,44.655,44.6117,44.629,320971.0
2017-03-27 09:40:00,51.64,51.65,51.61,51.64,107410.0,44.629,44.6377,44.6031,44.629,107410.0
2017-03-27 09:50:00,51.65,51.71,51.65,51.7,534752.0,44.6377,44.6895,44.6377,44.6809,534752.0
2017-03-27 10:00:00,51.7,51.71,51.68,51.69,111700.0,44.6809,44.6895,44.6636,44.6722,111700.0
2017-03-27 10:10:00,51.7,51.72,51.68,51.7,215522.0,44.6809,44.6982,44.6636,44.6809,215522.0
2017-03-27 10:20:00,51.7,51.72,51.69,51.71,106553.0,44.6809,44.6982,44.6722,44.6895,106553.0
2017-03-27 10:30:00,51.71,51.76,51.7,51.7,152532.0,44.6895,44.7327,44.6809,44.6809,152532.0
2017-03-27 10:40:00,51.69,51.74,51.69,51.71,109448.0,44.6722,44.7154,44.6722,44.6895,109448.0
2017-03-27 10:50:00,51.7,51.77,51.7,51.76,357373.0,44.6809,44.7414,44.6809,44.7327,357373.0
2017-03-27 11:00:00,51.75,51.78,51.74,51.74,173281.0,44.7241,44.75,44.7154,44.7154,173281.0
2017-03-27 11:10:00,51.73,51.74,51.72,51.74,55437.0,44.7068,44.7154,44.6982,44.7154,55437.0
2017-03-27 11:20:00,51.73,51.75,51.72,51.75,104119.0,44.7068,44.7241,44.6982,44.7241,104119.0
2017-03-27 11:30:00,51.75,51.79,51.75,51.79,134926.0,44.7241,44.7587,44.7241,44.7587,134926.0
2017-03-27 11:40:00,51.78,51.79,51.76,51.76,94622.0,44.75,44.7587,44.7327,44.7327,94622.0
2017-03-27 11:50:00,51.76,51.77,51.74,51.77,20772.0,44.7327,44.7414,44.7154,44.7414,20772.0
2017-03-27 12:00:00,51.77,51.8,51.76,51.8,60639.0,44.7414,44.7673,44.7327,44.7673,60639.0
2017-03-27 12:10:00,51.8,51.81,51.77,51.8,22867.0,44.7673,44.7759,44.7414,44.7673,22867.0
2017-03-27 12:20:00,51.8,51.8,51.78,51.79,16912.0,44.7673,44.7673,44.75,44.7587,16912.0
2017-03-27 12:30:00,51.79,51.85,51.79,51.84,31655.0,44.7587,44.8105,44.7587,44.8019,31655.0
2017-03-27 12:40:00,51.84,51.87,51.83,51.84,63206.0,44.8019,44.8278,44.7932,44.8019,63206.0
2017-03-27 12:50:00,51.84,51.88,51.83,51.86,233384.0,44.8019,44.8364,44.7932,44.8192,233384.0
2017-03-27 13:00:00,51.86,51.96,51.86,51.96,134015.0,44.8192,44.9056,44.8192,44.9056,134015.0
2017-03-27 13:10:00,51.96,51.96,51.9,51.94,135352.0,44.9056,44.9056,44.8537,44.8883,135352.0
2017-03-27 13:20:00,51.94,51.95,51.93,51.94,27977.0,44.8883,44.8969,44.8797,44.8883,27977.0
2017-03-27 13:30:00,51.94,51.95,51.91,51.91,39818.0,44.8883,44.8969,44.8624,44.8624,39818.0
2017-03-27 13:40:00,51.91,51.92,51.89,51.89,23377.0,44.8624,44.871,44.8451,44.8451,23377.0
2017-03-27 13:50:00,51.9,51.91,51.88,51.89,23130.0,44.8537,44.8624,44.8364,44.8451,23130.0
2017-03-27 14:00:00,51.9,51.93,51.9,51.91,81651.0,44.8537,44.8797,44.8537,44.8624,81651.0
2017-03-27 14:10:00,51.92,51.92,51.87,51.89,83586.0,44.871,44.871,44.8278,44.8451,83586.0
2017-03-27 14:20:00,51.89,51.89,51.86,51.88,45416.0,44.8451,44.8451,44.8192,44.8364,45416.0
2017-03-27 14:30:00,51.89,51.9,51.88,51.88,32702.0,44.8451,44.8537,44.8364,44.8364,32702.0
2017-03-27 14:40:00,51.88,51.92,51.88,51.91,39314.0,44.8364,44.871,44.8364,44.8624,39314.0
2017-03-27 14:50:00,51.91,51.93,51.91,51.92,773698.0,44.8624,44.8797,44.8624,44.871,773698.0
2017-03-27 15:00:00,51.93,51.93,51.91,51.92,158371.0,44.8797,44.8797,44.8624,44.871,158371.0
2017-03-27 15:10:00,51.92,51.95,51.92,51.95,101064.0,44.871,44.8969,44.871,44.8969,101064.0
2017-03-27 15:20:00,51.94,51.94,51.92,51.92,36003.0,44.8883,44.8883,44.871,44.871,36003.0
2017-03-27 15:30:00,51.93,51.96,51.92,51.95,81647.0,44.8797,44.9056,44.871,44.8969,81647.0
2017-03-27 15:40:00,51.95,51.97,51.94,51.94,194132.0,44.8969,44.9142,44.8883,44.8883,194132.0
2017-03-27 15:50:00,51.94,51.95,51.9,51.9,397455.0,44.8883,44.8969,44.8537,44.8537,397455.0
2017-03-28 09:30:00,52.1,52.22,52.09,52.17,198087.0,45.0266,45.1303,45.0179,45.0871,198087.0
2017-03-28 09:40:00,52.17,52.18,52.13,52.14,297175.0,45.0871,45.0957,45.0525,45.0611,297175.0
2017-03-28 09:50:00,52.14,52.14,52.09,52.1,141122.0,45.0611,45.0611,45.0179,45.0266,141122.0
2017-03-28 10:00:00,52.1,52.17,52.09,52.15,198051.0,45.0266,45.0871,45.0179,45.0698,198051.0
2017-03-28 10:10:00,52.15,52.16,52.12,52.14,81520.0,45.0698,45.0784,45.0439,45.0611,81520.0
2017-03-28 10:20:00,52.15,52.17,52.12,52.15,68709.0,45.0698,45.0871,45.0439,45.0698,68709.0
2017-03-28 10:30:00,52.15,52.17,52.13,52.16,65967.0,45.0698,45.0871,45.0525,45.0784,65967.0
2017-03-28 10:40:00,52.17,52.21,52.16,52.2,119276.0,45.0871,45.1216,45.0784,45.113,119276.0
2017-03-28 10:50:00,52.2,52.25,52.19,52.25,279405.0,45.113,45.1562,45.1044,45.1562,279405.0
2017-03-28 11:00:00,52.24,52.3,52.24,52.29,185410.0,45.1476,45.1994,45.1476,45.1908,185410.0
2017-03-28 11:10:00,52.29,52.29,52.25,52.27,291509.0,45.1908,45.1908,45.1562,45.1735,291509.0
2017-03-28 11:20:00,52.28,52.28,52.26,52.28,304566.0,45.1821,45.1821,45.1648,45.1821,304566.0
2017-03-28 11:30:00,52.28,52.28,52.22,52.23,529477.0,45.1821,45.1821,45.1303,45.1389,529477.0
2017-03-28 11:40:00,52.23,52.25,52.23,52.25,280164.0,45.1389,45.1562,45.1389,45.1562,280164.0
2017-03-28 11:50:00,52.25,52.27,52.24,52.26,149112.0,45.1562,45.1735,45.1476,45.1648,149112.0
2017-03-28 12:00:00,52.26,52.28,52.24,52.27,83541.0,45.1648,45.1821,45.1476,45.1735,83541.0
2017-03-28 12:10:00,52.26,52.29,52.24,52.25,124510.0,45.1648,45.1908,45.1476,45.1562,124510.0
2017-03-28 12:20:00,52.26,52.26,52.23,52.24,154227.0,45.1648,45.1648,45.1389,45.1476,154227.0
2017-03-28 12:30:00,52.25,52.25,52.22,52.23,30469.0,45.1562,45.1562,45.1303,45.1389,30469.0
2017-03-28 12:40:00,52.23,52.23,52.21,52.21,85214.0,45.1389,45.1389,45.1216,45.1216,85214.0
2017-03-28 12:50:00,52.22,52.24,52.21,52.24,73208.0,45.1303,45.1476,45.1216,45.1476,73208.0
2017-03-28 13:00:00,52.24,52.25,52.23,52.24,77138.0,45.1476,45.1562,45.1389,45.1476,77138.0
2017-03-28 13:10:00,52.24,52.26,52.23,52.26,57500.0,45.1476,45.1648,45.1389,45.1648,57500.0
2017-03-28 13:20:00,52.26,52.26,52.25,52.26,20886.0,45.1648,45.1648,45.1562,45.1648,20886.0
2017-03-28 13:30:00,52.26,52.26,52.24,52.26,123432.0,45.1648,45.1648,45.1476,45.1648,123432.0
2017-03-28 13:40:00,52.26,52.3,52.25,52.3,91553.0,45.1648,45.1994,45.1562,45.1994,91553.0
2017-03-28 13:50:00,52.3,52.31,52.29,52.3,80582.0,45.1994,45.2081,45.1908,45.1994,80582.0
2017-03-28 14:00:00,52.3,52.3,52.27,52.29,110939.0,45.1994,45.1994,45.1735,45.1908,110939.0
2017-03-28 14:10:00,52.29,52.33,52.28,52.3,194275.0,45.1908,45.2253,45.1821,45.1994,194275.0
2017-03-28 14:20:00,52.3,52.34,52.3,52.33,65225.0,45.1994,45.234,45.1994,45.2253,65225.0
2017-03-28 14:30:00,52.33,52.34,52.31,52.34,109041.0,45.2253,45.234,45.2081,45.234,109041.0
2017-03-28 14:40:00,52.34,52.37,52.33,52.35,238929.0,45.234,45.2599,45.2253,45.2426,238929.0
2017-03-28 14:50:00,52.35,52.36,52.31,52.32,131471.0,45.2426,45.2513,45.2081,45.2167,131471.0
2017-03-28 15:00:00,52.32,52.33,52.3,52.3,96364.0,45.2167,45.2253,45.1994,45.1994,96364.0
2017-03-28 15:10:00,52.31,52.32,52.3,52.32,230500.0,45.2081,45.2167,45.1994,45.2167,230500.0
2017-03-28 15:20:00,52.32,52.32,52.3,52.32,117070.0,45.2167,45.2167,45.1994,45.2167,117070.0
2017-03-28 15:30:00,52.32,52.36,52.31,52.36,178546.0,45.2167,45.2513,45.2081,45.2513,178546.0
2017-03-28 15:40:00,52.35,52.38,52.34,52.35,302685.0,45.2426,45.2686,45.234,45.2426,302685.0
2017-03-28 15:50:00,52.34,52.37,52.34,52.35,571728.0,45.234,45.2599,45.234,45.2426,571728.0
2017-03-29 09:30:00,52.19,52.22,52.17,52.2,217918.0,45.1044,45.1303,45.0871,45.113,217918.0
2017-03-29 09:40:00,52.2,52.22,52.18,52.19,166286.0,45.113,45.1303,45.0957,45.1044,166286.0
2017-03-29 09:50:00,52.19,52.22,52.19,52.22,132318.0,45.1044,45.1303,45.1044,45.1303,132318.0
2017-03-29 10:00:00,52.22,52.24,52.2,52.21,231538.0,45.1303,45.1476,45.113,45.1216,231538.0
2017-03-29 10:10:00,52.21,52.23,52.2,52.22,111073.0,45.1216,45.1389,45.113,45.1303,111073.0
2017-03-29 10:20:00,52.21,52.23,52.2,52.22,57082.0,45.1216,45.1389,45.113,45.1303,57082.0
2017-03-29 10:30:00,52.22,52.25,52.22,52.25,107255.0,45.1303,45.1562,45.1303,45.1562,107255.0
2017-03-29 10:40:00,52.25,52.26,52.23,52.26,90302.0,45.1562,45.1648,45.1389,45.1648,90302.0
2017-03-29 10:50:00,52.26,52.27,52.24,52.26,43813.0,45.1648,45.1735,45.1476,45.1648,43813.0
2017-03-29 11:00:00,52.25,52.27,52.24,52.25,73939.0,45.1562,45.1735,45.1476,45.1562,73939.0
2017-03-29 11:10:00,52.25,52.25,52.23,52.24,82837.0,45.1562,45.1562,45.1389,45.1476,82837.0
2017-03-29 11:20:00,52.24,52.24,52.22,52.24,68412.0,45.1476,45.1476,45.1303,45.1476,68412.0
2017-03-29 11:30:00,52.24,52.24,52.18,52.2,171914.0,45.1476,45.1476,45.0957,45.113,171914.0
2017-03-29 11:40:00,52.2,52.22,52.19,52.22,134591.0,45.113,45.1303,45.1044,45.1303,134591.0
2017-03-29 11:50:00,52.22,52.24,52.2,52.24,180822.0,45.1303,45.1476,45.113,45.1476,180822.0
2017-03-29 12:00:00,52.24,52.25,52.23,52.23,34309.0,45.1476,45.1562,45.1389,45.1389,34309.0
2017-03-29 12:10:00,52.23,52.24,52.22,52.23,73421.0,45.1389,45.1476,45.1303,45.1389,73421.0
2017-03-29 12:20:00,52.23,52.23,52.22,52.23,7847.0,45.1389,45.1389,45.1303,45.1389,7847.0
2017-03-29 12:30:00,52.23,52.23,52.2,52.2,23127.0,45.1389,45.1389,45.113,45.113,23127.0
2017-03-29 12:40:00,52.2,52.22,52.2,52.22,27051.0,45.113,45.1303,45.113,45.1303,27051.0
2017-03-29 12:50:00,52.22,52.22,52.18,52.18,264331.0,45.1303,45.1303,45.0957,45.0957,264331.0
2017-03-29 13:00:00,52.19,52.21,52.18,52.2,157227.0,45.1044,45.1216,45.0957,45.113,157227.0
2017-03-29 13:10:00,52.2,52.21,52.19,52.21,55705.0,45.113,45.1216,45.1044,45.1216,55705.0
2017-03-29 13:20:00,52.21,52.23,52.2,52.23,69889.0,45.1216,45.1389,45.113,45.1389,69889.0
2017-03-29 13:30:00,52.23,52.23,52.22,52.23,14747.0,45.1389,45.1389,45.1303,45.1389,14747.0
2017-03-29 13:40:00,52.23,52.24,52.22,52.23,34649.0,45.1389,45.1476,45.1303,45.1389,34649.0
2017-03-29 13:50:00,52.23,52.24,52.22,52.23,39710.0,45.1389,45.1476,45.1303,45.1389,39710.0
2017-03-29 14:00:00,52.23,52.23,52.2,52.22,34256.0,45.1389,45.1389,45.113,45.1303,34256.0
2017-03-29 14:10:00,52.21,52.22,52.21,52.21,39876.0,45.1216,45.1303,45.1216,45.1216,39876.0
2017-03-29 14:20:00,52.21,52.23,52.21,52.23,40908.0,45.1216,45.1389,45.1216,45.1389,40908.0
2017-03-29 14:30:00,52.23,52.24,52.22,52.24,60436.0,45.1389,45.1476,45.1303,45.1476,60436.0
2017-03-29 14:40:00,52.23,52.25,52.22,52.24,92009.0,45.1389,45.1562,45.1303,45.1476,92009.0
2017-03-29 14:50:00,52.24,52.25,52.23,52.25,62111.0,45.1476,45.1562,45.1389,45.1562,62111.0
2017-03-29 15:00:00,52.24,52.26,52.24,52.25,107341.0,45.1476,45.1648,45.1476,45.1562,107341.0
2017-03-29 15:10:00,52.25,52.26,52.22,52.25,164360.0,45.1562,45.1648,45.1303,45.1562,164360.0
2017-03-29 15:20:00,52.25,52.26,52.24,52.24,53888.0,45.1562,45.1648,45.1476,45.1476,53888.0
2017-03-29 15:30:00,52.24,52.25,52.23,52.24,71648.0,45.1476,45.1562,45.1389,45.1476,71648.0
2017-03-29 15:40:00,52.25,52.26,52.23,52.25,107873.0,45.1562,45.1648,45.1389,45.1562,107873.0
2017-03-29 15:50:00,52.25,52.28,52.23,52.27,866666.0,45.1562,45.1821,45.1389,45.1735,866666.0
2017-03-30 09:30:00,51.97,51.98,51.94,51.94,167231.0,44.9142,44.9229,44.8883,44.8883,167231.0
2017-03-30 09:40:00,51.95,51.98,51.94,51.97,151026.0,44.8969,44.9229,44.8883,44.9142,151026.0
2017-03-30 09:50:00,51.97,51.97,51.94,51.95,77144.0,44.9142,44.9142,44.8883,44.8969,77144.0
2017-03-30 10:00:00,51.95,51.98,51.94,51.97,348952.0,44.8969,44.9229,44.8883,44.9142,348952.0
2017-03-30 10:10:00,51.97,51.99,51.96,51.97,230086.0,44.9142,44.9315,44.9056,44.9142,230086.0
2017-03-30 10:20:00,51.97,51.97,51.95,51.96,59820.0,44.9142,44.9142,44.8969,44.9056,59820.0
2017-03-30 10:30:00,51.96,52.01,51.96,52.01,55093.0,44.9056,44.9488,44.9056,44.9488,55093.0
2017-03-30 10:40:00,52.01,52.02,52.0,52.0,22627.0,44.9488,44.9574,44.9401,44.9401,22627.0
2017-03-30 10:50:00,52.0,52.03,51.99,52.01,158958.0,44.9401,44.9661,44.9315,44.9488,158958.0
2017-03-30 11:00:00,52.01,52.02,51.99,52.0,104196.0,44.9488,44.9574,44.9315,44.9401,104196.0
2017-03-30 11:10:00,52.01,52.01,51.98,51.99,35190.0,44.9488,44.9488,44.9229,44.9315,35190.0
2017-03-30 11:20:00,51.99,52.01,51.97,52.0,65219.0,44.9315,44.9488,44.9142,44.9401,65219.0
2017-03-30 11:30:00,51.99,52.01,51.99,51.99,160605.0,44.9315,44.9488,44.9315,44.9315,160605.0
2017-03-30 11:40:00,51.99,52.01,51.99,52.01,32714.0,44.9315,44.9488,44.9315,44.9488,32714.0
2017-03-30 11:50:00,52.01,52.01,51.97,51.98,79435.0,44.9488,44.9488,44.9142,44.9229,79435.0
2017-03-30 12:00:00,51.98,51.99,51.97,51.98,45561.0,44.9229,44.9315,44.9142,44.9229,45561.0
2017-03-30 12:10:00,51.98,52.01,51.98,52.01,406021.0,44.9229,44.9488,44.9229,44.9488,406021.0
2017-03-30 12:20:00,52.01,52.04,52.0,52.03,43988.0,44.9488,44.9747,44.9401,44.9661,43988.0
2017-03-30 12:30:00,52.03,52.04,52.01,52.03,95606.0,44.9661,44.9747,44.9488,44.9661,95606.0
2017-03-30 12:40:00,52.03,52.04,52.02,52.04,28128.0,44.9661,44.9747,44.9574,44.9747,28128.0
2017-03-30 12:50:00,52.04,52.04,52.0,52.01,54738.0,44.9747,44.9747,44.9401,44.9488,54738.0
2017-03-30 13:00:00,52.01,52.01,51.99,52.0,34896.0,44.9488,44.9488,44.9315,44.9401,34896.0
2017-03-30 13:10:00,52.01,52.01,51.99,52.0,40229.0,44.9488,44.9488,44.9315,44.9401,40229.0
2017-03-30 13:20:00,52.0,52.03,52.0,52.02,46367.0,44.9401,44.9661,44.9401,44.9574,46367.0
2017-03-30 13:30:00,52.02,52.02,51.99,52.01,21543.0,44.9574,44.9574,44.9315,44.9488,21543.0
2017-03-30 13:40:00,52.02,52.02,51.99,52.0,43892.0,44.9574,44.9574,44.9315,44.9401,43892.0
2017-03-30 13:50:00,52.0,52.01,51.99,52.0,19040.0,44.9401,44.9488,44.9315,44.9401,19040.0
2017-03-30 14:00:00,52.0,52.01,51.98,52.0,57380.0,44.9401,44.9488,44.9229,44.9401,57380.0
2017-03-30 14:10:00,52.0,52.01,51.99,52.0,23014.0,44.9401,44.9488,44.9315,44.9401,23014.0
2017-03-30 14:20:00,52.0,52.01,51.98,52.01,117595.0,44.9401,44.9488,44.9229,44.9488,117595.0
2017-03-30 14:30:00,52.01,52.02,51.99,52.0,48940.0,44.9488,44.9574,44.9315,44.9401,48940.0
2017-03-30 14:40:00,52.0,52.0,51.97,51.98,38376.0,44.9401,44.9401,44.9142,44.9229,38376.0
2017-03-30 14:50:00,51.97,52.0,51.97,52.0,48834.0,44.9142,44.9401,44.9142,44.9401,48834.0
2017-03-30 15:00:00,52.0,52.0,51.99,52.0,32922.0,44.9401,44.9401,44.9315,44.9401,32922.0
2017-03-30 15:10:00,52.0,52.0,51.99,52.0,9724.0,44.9401,44.9401,44.9315,44.9401,9724.0
2017-03-30 15:20:00,52.0,52.0,51.96,51.96,286831.0,44.9401,44.9401,44.9056,44.9056,286831.0
2017-03-30 15:30:00,51.97,51.97,51.95,51.96,112460.0,44.9142,44.9142,44.8969,44.9056,112460.0
2017-03-30 15:40:00,51.96,51.96,51.95,51.96,116827.0,44.9056,44.9056,44.8969,44.9056,116827.0
2017-03-30 15:50:00,51.96,51.99,51.94,51.98,618026.0,44.9056,44.9315,44.8883,44.9229,618026.0
2017-03-31 09:30:00,51.32,51.35,51.28,51.33,493387.0,44.3525,44.3784,44.3179,44.3611,493387.0
2017-03-31 09:40:00,51.33,51.35,51.31,51.33,469984.0,44.3611,44.3784,44.3438,44.3611,469984.0
2017-03-31 09:50:00,51.33,51.36,51.31,51.32,385603.0,44.3611,44.387,44.3438,44.3525,385603.0
2017-03-31 10:00:00,51.32,51.34,51.31,51.34,417477.0,44.3525,44.3698,44.3438,44.3698,417477.0
2017-03-31 10:10:00,51.33,51.33,51.29,51.3,314994.0,44.3611,44.3611,44.3265,44.3352,314994.0
2017-03-31 10:20:00,51.31,51.33,51.3,51.32,260951.0,44.3438,44.3611,44.3352,44.3525,260951.0
2017-03-31 10:30:00,51.32,51.35,51.31,51.34,360076.0,44.3525,44.3784,44.3438,44.3698,360076.0
2017-03-31 10:40:00,51.35,51.38,51.34,51.38,266070.0,44.3784,44.4043,44.3698,44.4043,266070.0
2017-03-31 10:50:00,51.38,51.39,51.35,51.35,196487.0,44.4043,44.413,44.3784,44.3784,196487.0
2017-03-31 11:00:00,51.35,51.36,51.32,51.33,266354.0,44.3784,44.387,44.3525,44.3611,266354.0
2017-03-31 11:10:00,51.34,51.38,51.33,51.36,58549.0,44.3698,44.4043,44.3611,44.387,58549.0
2017-03-31 11:20:00,51.37,51.4,51.35,51.39,128017.0,44.3957,44.4216,44.3784,44.413,128017.0
2017-03-31 11:30:00,51.38,51.41,51.37,51.4,108859.0,44.4043,44.4303,44.3957,44.4216,108859.0
2017-03-31 11:40:00,51.41,51.41,51.39,51.4,50273.0,44.4303,44.4303,44.413,44.4216,50273.0
2017-03-31 11:50:00,51.39,51.4,51.35,51.37,225768.0,44.413,44.4216,44.3784,44.3957,225768.0
2017-03-31 12:00:00,51.37,51.39,51.36,51.39,40352.0,44.3957,44.413,44.387,44.413,40352.0
2017-03-31 12:10:00,51.39,51.41,51.38,51.41,43063.0,44.413,44.4303,44.4043,44.4303,43063.0
2017-03-31 12:20:00,51.41,51.42,51.4,51.41,45915.0,44.4303,44.4389,44.4216,44.4303,45915.0
2017-03-31 12:30:00,51.41,51.42,51.4,51.42,31912.0,44.4303,44.4389,44.4216,44.4389,31912.0
2017-03-31 12:40:00,51.43,51.45,51.42,51.43,104778.0,44.4475,44.4648,44.4389,44.4475,104778.0
2017-03-31 12:50:00,51.43,51.45,51.43,51.44,57497.0,44.4475,44.4648,44.4475,44.4562,57497.0
2017-03-31 13:00:00,51.45,51.47,51.43,51.46,56291.0,44.4648,44.4821,44.4475,44.4735,56291.0
2017-03-31 13:10:00,51.46,51.48,51.45,51.46,69285.0,44.4735,44.4907,44.4648,44.4735,69285.0
2017-03-31 13:20:00,51.47,51.47,51.44,51.46,54974.0,44.4821,44.4821,44.4562,44.4735,54974.0
2017-03-31 13:30:00,51.46,51.47,51.44,51.44,27558.0,44.4735,44.4821,44.4562,44.4562,27558.0
2017-03-31 13:40:00,51.45,51.45,51.42,51.43,60999.0,44.4648,44.4648,44.4389,44.4475,60999.0
2017-03-31 13:50:00,51.43,51.43,51.41,51.41,44505.0,44.4475,44.4475,44.4303,44.4303,44505.0
2017-03-31 14:00:00,51.41,51.43,51.4,51.42,40075.0,44.4303,44.4475,44.4216,44.4389,40075.0
2017-03-31 14:10:00,51.43,51.45,51.4,51.44,71333.0,44.4475,44.4648,44.4216,44.4562,71333.0
2017-03-31 14:20:00,51.44,51.46,51.43,51.46,93949.0,44.4562,44.4735,44.4475,44.4735,93949.0
2017-03-31 14:30:00,51.46,51.48,51.45,51.47,36829.0,44.4735,44.4907,44.4648,44.4821,36829.0
2017-03-31 14:40:00,51.46,51.47,51.44,51.46,44327.0,44.4735,44.4821,44.4562,44.4735,44327.0
2017-03-31 14:50:00,51.45,51.46,51.43,51.44,58694.0,44.4648,44.4735,44.4475,44.4562,58694.0
2017-03-31 15:00:00,51.44,51.46,51.43,51.46,87674.0,44.4562,44.4735,44.4475,44.4735,87674.0
2017-03-31 15:10:00,51.46,51.46,51.44,51.45,88715.0,44.4735,44.4735,44.4562,44.4648,88715.0
2017-03-31 15:20:00,51.45,51.46,51.44,51.46,57478.0,44.4648,44.4735,44.4562,44.4735,57478.0
2017-03-31 15:30:00,51.45,51.5,51.45,51.49,126516.0,44.4648,44.508,44.4648,44.4994,126516.0
2017-03-31 15:40:00,51.48,51.5,51.45,51.47,121280.0,44.4907,44.508,44.4648,44.4821,121280.0
2017-03-31 15:50:00,51.47,51.52,51.45,51.49,581047.0,44.4821,44.5253,44.4648,44.4994,581047.0
2017-04-03 09:30:00,51.56,51.6,51.55,51.57,124637.0,44.5599,44.5945,44.5512,44.5685,124637.0
2017-04-03 09:40:00,51.57,51.58,51.55,51.56,61609.0,44.5685,44.5772,44.5512,44.5599,61609.0
2017-04-03 09:50:00,51.55,51.56,51.52,51.53,87571.0,44.5512,44.5599,44.5253,44.534,87571.0
2017-04-03 10:00:00,51.52,51.53,51.47,51.53,641779.0,44.5253,44.534,44.4821,44.534,641779.0
2017-04-03 10:10:00,51.52,51.57,51.5,51.56,215327.0,44.5253,44.5685,44.508,44.5599,215327.0
2017-04-03 10:20:00,51.56,51.6,51.56,51.58,57797.0,44.5599,44.5945,44.5599,44.5772,57797.0
2017-04-03 10:30:00,51.58,51.6,51.55,51.6,72535.0,44.5772,44.5945,44.5512,44.5945,72535.0
2017-04-03 10:40:00,51.59,51.62,51.57,51.58,90471.0,44.5858,44.6117,44.5685,44.5772,90471.0
2017-04-03 10:50:00,51.58,51.58,51.52,51.54,304116.0,44.5772,44.5772,44.5253,44.5426,304116.0
2017-04-03 11:00:00,51.54,51.57,51.52,51.54,103869.0,44.5426,44.5685,44.5253,44.5426,103869.0
2017-04-03 11:10:00,51.53,51.57,51.52,51.53,179877.0,44.534,44.5685,44.5253,44.534,179877.0
2017-04-03 11:20:00,51.53,51.56,51.52,51.55,176381.0,44.534,44.5599,44.5253,44.5512,176381.0
2017-04-03 11:30:00,51.56,51.57,51.52,51.54,77373.0,44.5599,44.5685,44.5253,44.5426,77373.0
2017-04-03 11:40:00,51.53,51.56,51.51,51.52,102387.0,44.534,44.5599,44.5167,44.5253,102387.0
2017-04-03 11:50:00,51.52,51.54,51.5,51.5,59558.0,44.5253,44.5426,44.508,44.508,59558.0
2017-04-03 12:00:00,51.5,51.51,51.45,51.48,93198.0,44.508,44.5167,44.4648,44.4907,93198.0
2017-04-03 12:10:00,51.49,51.52,51.49,51.52,38926.0,44.4994,44.5253,44.4994,44.5253,38926.0
2017-04-03 12:20:00,51.51,51.57,51.51,51.56,79988.0,44.5167,44.5685,44.5167,44.5599,79988.0
2017-04-03 12:30:00,51.55,51.57,51.54,51.57,148344.0,44.5512,44.5685,44.5426,44.5685,148344.0
2017-04-03 12:40:00,51.57,51.58,51.55,51.58,52893.0,44.5685,44.5772,44.5512,44.5772,52893.0
2017-04-03 12:50:00,51.58,51.6,51.55,51.6,59803.0,44.5772,44.5945,44.5512,44.5945,59803.0
2017-04-03 13:00:00,51.59,51.61,51.57,51.58,58319.0,44.5858,44.6031,44.5685,44.5772,58319.0
2017-04-03 13:10:00,51.59,51.61,51.58,51.6,37146.0,44.5858,44.6031,44.5772,44.5945,37146.0
2017-04-03 13:20:00,51.6,51.61,51.57,51.57,18265.0,44.5945,44.6031,44.5685,44.5685,18265.0
2017-04-03 13:30:00,51.57,51.59,51.57,51.58,38949.0,44.5685,44.5858,44.5685,44.5772,38949.0
2017-04-03 13:40:00,51.58,51.6,51.56,51.59,65722.0,44.5772,44.5945,44.5599,44.5858,65722.0
2017-04-03 13:50:00,51.59,51.6,51.58,51.6,16957.0,44.5858,44.5945,44.5772,44.5945,16957.0
2017-04-03 14:00:00,51.6,51.61,51.58,51.6,48399.0,44.5945,44.6031,44.5772,44.5945,48399.0
2017-04-03 14:10:00,51.6,51.6,51.57,51.59,164801.0,44.5945,44.5945,44.5685,44.5858,164801.0
2017-04-03 14:20:00,51.59,51.62,51.58,51.61,34026.0,44.5858,44.6117,44.5772,44.6031,34026.0
2017-04-03 14:30:00,51.61,51.62,51.6,51.62,29044.0,44.6031,44.6117,44.5945,44.6117,29044.0
2017-04-03 14:40:00,51.62,51.66,51.61,51.66,43613.0,44.6117,44.6463,44.6031,44.6463,43613.0
2017-04-03 14:50:00,51.65,51.66,51.64,51.66,80730.0,44.6377,44.6463,44.629,44.6463,80730.0
2017-04-03 15:00:00,51.66,51.67,51.65,51.66,59462.0,44.6463,44.655,44.6377,44.6463,59462.0
2017-04-03 15:10:00,51.66,51.7,51.66,51.67,37626.0,44.6463,44.6809,44.6463,44.655,37626.0
2017-04-03 15:20:00,51.68,51.69,51.67,51.68,81660.0,44.6636,44.6722,44.655,44.6636,81660.0
2017-04-03 15:30:00,51.68,51.7,51.66,51.7,132177.0,44.6636,44.6809,44.6463,44.6809,132177.0
2017-04-03 15:40:00,51.7,51.75,51.69,51.75,627765.0,44.6809,44.7241,44.6722,44.7241,627765.0
2017-04-03 15:50:00,51.74,51.79,51.73,51.78,1095807.0,44.7154,44.7587,44.7068,44.75,1095807.0
2017-04-04 09:30:00,51.48,51.53,51.46,51.47,207034.0,44.4907,44.534,44.4735,44.4821,207034.0
2017-04-04 09:40:00,51.47,51.48,51.45,51.45,422306.0,44.4821,44.4907,44.4648,44.4648,422306.0
2017-04-04 09:50:00,51.46,51.47,51.44,51.45,79849.0,44.4735,44.4821,44.4562,44.4648,79849.0
2017-04-04 10:00:00,51.45,51.46,51.39,51.4,322410.0,44.4648,44.4735,44.413,44.4216,322410.0
2017-04-04 10:10:00,51.4,51.42,51.38,51.4,223019.0,44.4216,44.4389,44.4043,44.4216,223019.0
2017-04-04 10:20:00,51.41,51.47,51.4,51.47,273456.0,44.4303,44.4821,44.4216,44.4821,273456.0
2017-04-04 10:30:00,51.47,51.53,51.46,51.52,602871.0,44.4821,44.534,44.4735,44.5253,602871.0
2017-04-04 10:40:00,51.52,51.54,51.5,51.51,557611.0,44.5253,44.5426,44.508,44.5167,557611.0
2017-04-04 10:50:00,51.51,51.53,51.5,51.51,237146.0,44.5167,44.534,44.508,44.5167,237146.0
2017-04-04 11:00:00,51.51,51.54,51.5,51.53,398910.0,44.5167,44.5426,44.508,44.534,398910.0
2017-04-04 11:10:00,51.53,51.54,51.51,51.53,326460.0,44.534,44.5426,44.5167,44.534,326460.0
2017-04-04 11:20:00,51.53,51.59,51.52,51.57,370983.0,44.534,44.5858,44.5253,44.5685,370983.0
2017-04-04 11:30:00,51.57,51.62,51.56,51.62,558353.0,44.5685,44.6117,44.5599,44.6117,558353.0
2017-04-04 11:40:00,51.62,51.67,51.61,51.67,344111.0,44.6117,44.655,44.6031,44.655,344111.0
2017-04-04 11:50:00,51.67,51.67,51.63,51.64,225657.0,44.655,44.655,44.6204,44.629,225657.0
2017-04-04 12:00:00,51.64,51.64,51.61,51.63,201275.0,44.629,44.629,44.6031,44.6204,201275.0
2017-04-04 12:10:00,51.63,51.65,51.62,51.65,169055.0,44.6204,44.6377,44.6117,44.6377,169055.0
2017-04-04 12:20:00,51.65,51.65,51.61,51.62,505386.0,44.6377,44.6377,44.6031,44.6117,505386.0
2017-04-04 12:30:00,51.62,51.63,51.61,51.63,243302.0,44.6117,44.6204,44.6031,44.6204,243302.0
2017-04-04 12:40:00,51.63,51.63,51.6,51.61,106926.0,44.6204,44.6204,44.5945,44.6031,106926.0
2017-04-04 12:50:00,51.61,51.61,51.59,51.6,145309.0,44.6031,44.6031,44.5858,44.5945,145309.0
2017-04-04 13:00:00,51.6,51.61,51.59,51.61,184900.0,44.5945,44.6031,44.5858,44.6031,184900.0
2017-04-04 13:10:00,51.6,51.64,51.6,51.64,243380.0,44.5945,44.629,44.5945,44.629,243380.0
2017-04-04 13:20:00,51.63,51.64,51.61,51.62,94405.0,44.6204,44.629,44.6031,44.6117,94405.0
2017-04-04 13:30:00,51.62,51.63,51.61,51.62,215247.0,44.6117,44.6204,44.6031,44.6117,215247.0
2017-04-04 13:40:00,51.63,51.63,51.61,51.62,108335.0,44.6204,44.6204,44.6031,44.6117,108335.0
2017-04-04 13:50:00,51.62,51.63,51.6,51.62,132659.0,44.6117,44.6204,44.5945,44.6117,132659.0
2017-04-04 14:00:00,51.63,51.63,51.61,51.63,167151.0,44.6204,44.6204,44.6031,44.6204,167151.0
2017-04-04 14:10:00,51.63,51.63,51.62,51.62,156920.0,44.6204,44.6204,44.6117,44.6117,156920.0
2017-04-04 14:20:00,51.62,51.63,51.62,51.63,133313.0,44.6117,44.6204,44.6117,44.6204,133313.0
2017-04-04 14:30:00,51.63,51.63,51.61,51.62,81338.0,44.6204,44.6204,44.6031,44.6117,81338.0
2017-04-04 14:40:00,51.62,51.62,51.61,51.62,140971.0,44.6117,44.6117,44.6031,44.6117,140971.0
2017-04-04 14:50:00,51.61,51.62,51.6,51.6,172789.0,44.6031,44.6117,44.5945,44.5945,172789.0
2017-04-04 15:00:00,51.6,51.61,51.59,51.59,172826.0,44.5945,44.6031,44.5858,44.5858,172826.0
2017-04-04 15:10:00,51.59,51.6,51.59,51.59,177317.0,44.5858,44.5945,44.5858,44.5858,177317.0
2017-04-04 15:20:00,51.6,51.6,51.57,51.59,335309.0,44.5945,44.5945,44.5685,44.5858,335309.0
2017-04-04 15:30:00,51.59,51.6,51.57,51.58,371951.0,44.5858,44.5945,44.5685,44.5772,371951.0
2017-04-04 15:40:00,51.59,51.6,51.58,51.6,499582.0,44.5858,44.5945,44.5772,44.5945,499582.0
2017-04-04 15:50:00,51.6,51.6,51.57,51.58,1558763.0,44.5945,44.5945,44.5685,44.5772,1558763.0
2017-04-05 09:30:00,51.44,51.48,51.42,51.44,544186.0,44.4562,44.4907,44.4389,44.4562,544186.0
2017-04-05 09:40:00,51.44,51.48,51.42,51.47,431783.0,44.4562,44.4907,44.4389,44.4821,431783.0
2017-04-05 09:50:00,51.47,51.48,51.45,51.46,52258.0,44.4821,44.4907,44.4648,44.4735,52258.0
2017-04-05 10:00:00,51.47,51.56,51.44,51.53,117596.0,44.4821,44.5599,44.4562,44.534,117596.0
2017-04-05 10:10:00,51.53,51.54,51.51,51.53,56651.0,44.534,44.5426,44.5167,44.534,56651.0
2017-04-05 10:20:00,51.53,51.56,51.52,51.54,90370.0,44.534,44.5599,44.5253,44.5426,90370.0
2017-04-05 10:30:00,51.53,51.54,51.5,51.52,81535.0,44.534,44.5426,44.508,44.5253,81535.0
2017-04-05 10:40:00,51.53,51.55,51.52,51.54,83608.0,44.534,44.5512,44.5253,44.5426,83608.0
2017-04-05 10:50:00,51.54,51.54,51.51,51.52,57715.0,44.5426,44.5426,44.5167,44.5253,57715.0
2017-04-05 11:00:00,51.52,51.54,51.48,51.48,76671.0,44.5253,44.5426,44.4907,44.4907,76671.0
2017-04-05 11:10:00,51.48,51.5,51.46,51.47,40854.0,44.4907,44.508,44.4735,44.4821,40854.0
2017-04-05 11:20:00,51.47,51.47,51.42,51.43,135200.0,44.4821,44.4821,44.4389,44.4475,135200.0
2017-04-05 11:30:00,51.43,51.46,51.4,51.46,280471.0,44.4475,44.4735,44.4216,44.4735,280471.0
2017-04-05 11:40:00,51.46,51.48,51.46,51.47,86237.0,44.4735,44.4907,44.4735,44.4821,86237.0
2017-04-05 11:50:00,51.47,51.47,51.45,51.45,116290.0,44.4821,44.4821,44.4648,44.4648,116290.0
2017-04-05 12:00:00,51.45,51.47,51.45,51.45,199194.0,44.4648,44.4821,44.4648,44.4648,199194.0
2017-04-05 12:10:00,51.45,51.47,51.44,51.46,38385.0,44.4648,44.4821,44.4562,44.4735,38385.0
2017-04-05 12:20:00,51.47,51.49,51.46,51.46,63558.0,44.4821,44.4994,44.4735,44.4735,63558.0
2017-04-05 12:30:00,51.46,51.48,51.45,51.45,93788.0,44.4735,44.4907,44.4648,44.4648,93788.0
2017-04-05 12:40:00,51.45,51.47,51.45,51.47,76782.0,44.4648,44.4821,44.4648,44.4821,76782.0
2017-04-05 12:50:00,51.47,51.48,51.45,51.46,91099.0,44.4821,44.4907,44.4648,44.4735,91099.0
2017-04-05 13:00:00,51.46,51.5,51.45,51.48,72982.0,44.4735,44.508,44.4648,44.4907,72982.0
2017-04-05 13:10:00,51.48,51.49,51.46,51.47,54130.0,44.4907,44.4994,44.4735,44.4821,54130.0
2017-04-05 13:20:00,51.46,51.47,51.45,51.47,51416.0,44.4735,44.4821,44.4648,44.4821,51416.0
2017-04-05 13:30:00,51.47,51.47,51.46,51.47,52830.0,44.4821,44.4821,44.4735,44.4821,52830.0
2017-04-05 13:40:00,51.46,51.47,51.45,51.47,102359.0,44.4735,44.4821,44.4648,44.4821,102359.0
2017-04-05 13:50:00,51.47,51.47,51.46,51.47,63642.0,44.4821,44.4821,44.4735,44.4821,63642.0
2017-04-05 14:00:00,51.47,51.5,51.41,51.46,386012.0,44.4821,44.508,44.4303,44.4735,386012.0
2017-04-05 14:10:00,51.45,51.47,51.43,51.44,116047.0,44.4648,44.4821,44.4475,44.4562,116047.0
2017-04-05 14:20:00,51.44,51.46,51.43,51.43,138978.0,44.4562,44.4735,44.4475,44.4475,138978.0
2017-04-05 14:30:00,51.44,51.46,51.41,51.42,88977.0,44.4562,44.4735,44.4303,44.4389,88977.0
2017-04-05 14:40:00,51.42,51.46,51.39,51.39,383543.0,44.4389,44.4735,44.413,44.413,383543.0
2017-04-05 14:50:00,51.39,51.4,51.36,51.4,77529.0,44.413,44.4216,44.387,44.4216,77529.0
2017-04-05 15:00:00,51.4,51.43,51.39,51.42,190100.0,44.4216,44.4475,44.413,44.4389,190100.0
2017-04-05 15:10:00,51.41,51.42,51.35,51.37,229160.0,44.4303,44.4389,44.3784,44.3957,229160.0
2017-04-05 15:20:00,51.37,51.37,51.29,51.34,363918.0,44.3957,44.3957,44.3265,44.3698,363918.0
2017-04-05 15:30:00,51.34,51.34,51.26,51.33,392359.0,44.3698,44.3698,44.3006,44.3611,392359.0
2017-04-05 15:40:00,51.33,51.33,51.25,51.26,568754.0,44.3611,44.3611,44.292,44.3006,568754.0
2017-04-05 15:50:00,51.25,51.27,51.22,51.22,1372417.0,44.292,44.3093,44.266,44.266,1372417.0
2017-04-06 09:30:00,50.84,50.89,50.83,50.89,166735.0,43.9376,43.9808,43.929,43.9808,166735.0
2017-04-06 09:40:00,50.89,50.9,50.81,50.81,758349.0,43.9808,43.9895,43.9117,43.9117,758349.0
2017-04-06 09:50:00,50.82,50.89,50.81,50.88,115803.0,43.9204,43.9808,43.9117,43.9722,115803.0
2017-04-06 10:00:00,50.88,50.91,50.86,50.88,228100.0,43.9722,43.9981,43.9549,43.9722,228100.0
2017-04-06 10:10:00,50.88,50.9,50.86,50.88,69690.0,43.9722,43.9895,43.9549,43.9722,69690.0
2017-04-06 10:20:00,50.88,50.92,50.87,50.92,123191.0,43.9722,44.0068,43.9636,44.0068,123191.0
2017-04-06 10:30:00,50.91,50.93,50.91,50.91,203456.0,43.9981,44.0154,43.9981,43.9981,203456.0
2017-04-06 10:40:00,50.91,50.92,50.87,50.9,115384.0,43.9981,44.0068,43.9636,43.9895,115384.0
2017-04-06 10:50:00,50.9,50.93,50.89,50.91,58388.0,43.9895,44.0154,43.9808,43.9981,58388.0
2017-04-06 11:00:00,50.92,50.92,50.89,50.91,47913.0,44.0068,44.0068,43.9808,43.9981,47913.0
2017-04-06 11:10:00,50.91,50.93,50.91,50.93,33643.0,43.9981,44.0154,43.9981,44.0154,33643.0
2017-04-06 11:20:00,50.93,50.96,50.92,50.96,107058.0,44.0154,44.0413,44.0068,44.0413,107058.0
2017-04-06 11:30:00,50.95,50.97,50.92,50.92,62794.0,44.0327,44.05,44.0068,44.0068,62794.0
2017-04-06 11:40:00,50.92,50.93,50.89,50.9,29880.0,44.0068,44.0154,43.9808,43.9895,29880.0
2017-04-06 11:50:00,50.9,50.9,50.88,50.9,30811.0,43.9895,43.9895,43.9722,43.9895,30811.0
2017-04-06 12:00:00,50.9,50.91,50.87,50.89,96042.0,43.9895,43.9981,43.9636,43.9808,96042.0
2017-04-06 12:10:00,50.88,50.89,50.87,50.89,39287.0,43.9722,43.9808,43.9636,43.9808,39287.0
2017-04-06 12:20:00,50.88,50.9,50.88,50.89,39681.0,43.9722,43.9895,43.9722,43.9808,39681.0
2017-04-06 12:30:00,50.89,50.9,50.86,50.88,37017.0,43.9808,43.9895,43.9549,43.9722,37017.0
2017-04-06 12:40:00,50.88,50.89,50.86,50.87,22393.0,43.9722,43.9808,43.9549,43.9636,22393.0
2017-04-06 12:50:00,50.88,50.88,50.84,50.87,38635.0,43.9722,43.9722,43.9376,43.9636,38635.0
2017-04-06 13:00:00,50.86,50.89,50.86,50.89,44997.0,43.9549,43.9808,43.9549,43.9808,44997.0
2017-04-06 13:10:00,50.88,50.91,50.87,50.9,46664.0,43.9722,43.9981,43.9636,43.9895,46664.0
2017-04-06 13:20:00,50.91,50.92,50.9,50.91,25985.0,43.9981,44.0068,43.9895,43.9981,25985.0
2017-04-06 13:30:00,50.91,50.94,50.91,50.91,64426.0,43.9981,44.0241,43.9981,43.9981,64426.0
2017-04-06 13:40:00,50.91,50.92,50.9,50.91,36211.0,43.9981,44.0068,43.9895,43.9981,36211.0
2017-04-06 13:50:00,50.91,50.91,50.89,50.9,37150.0,43.9981,43.9981,43.9808,43.9895,37150.0
2017-04-06 14:00:00,50.9,50.91,50.9,50.9,16124.0,43.9895,43.9981,43.9895,43.9895,16124.0
2017-04-06 14:10:00,50.91,50.93,50.89,50.93,95037.0,43.9981,44.0154,43.9808,44.0154,95037.0
2017-04-06 14:20:00,50.92,50.93,50.9,50.91,77134.0,44.0068,44.0154,43.9895,43.9981,77134.0
2017-04-06 14:30:00,50.91,50.93,50.9,50.93,34044.0,43.9981,44.0154,43.9895,44.0154,34044.0
2017-04-06 14:40:00,50.92,50.92,50.87,50.89,63459.0,44.0068,44.0068,43.9636,43.9808,63459.0
2017-04-06 14:50:00,50.88,50.89,50.85,50.86,177318.0,43.9722,43.9808,43.9463,43.9549,177318.0
2017-04-06 15:00:00,50.85,50.89,50.85,50.87,135824.0,43.9463,43.9808,43.9463,43.9636,135824.0
2017-04-06 15:10:00,50.86,50.89,50.86,50.88,48120.0,43.9549,43.9808,43.9549,43.9722,48120.0
2017-04-06 15:20:00,50.88,50.89,50.87,50.88,36992.0,43.9722,43.9808,43.9636,43.9722,36992.0
2017-04-06 15:30:00,50.88,50.92,50.87,50.91,144118.0,43.9722,44.0068,43.9636,43.9981,144118.0
2017-04-06 15:40:00,50.91,50.92,50.89,50.91,119841.0,43.9981,44.0068,43.9808,43.9981,119841.0
2017-04-06 15:50:00,50.91,50.96,50.91,50.96,410933.0,43.9981,44.0413,43.9981,44.0413,410933.0
2017-04-07 09:30:00,51.09,51.2,51.07,51.18,197847.0,44.1537,44.2488,44.1364,44.2315,197847.0
2017-04-07 09:40:00,51.18,51.2,51.15,51.15,242790.0,44.2315,44.2488,44.2056,44.2056,242790.0
2017-04-07 09:50:00,51.15,51.16,51.06,51.09,988392.0,44.2056,44.2142,44.1278,44.1537,988392.0
2017-04-07 10:00:00,51.09,51.14,51.09,51.11,109958.0,44.1537,44.1969,44.1537,44.171,109958.0
2017-04-07 10:10:00,51.11,51.15,51.11,51.14,68910.0,44.171,44.2056,44.171,44.1969,68910.0
2017-04-07 10:20:00,51.15,51.15,51.12,51.13,82194.0,44.2056,44.2056,44.1796,44.1883,82194.0
2017-04-07 10:30:00,51.13,51.14,51.11,51.13,105895.0,44.1883,44.1969,44.171,44.1883,105895.0
2017-04-07 10:40:00,51.13,51.13,51.1,51.11,170304.0,44.1883,44.1883,44.1623,44.171,170304.0
2017-04-07 10:50:00,51.11,51.11,51.07,51.08,134651.0,44.171,44.171,44.1364,44.1451,134651.0
2017-04-07 11:00:00,51.08,51.1,51.06,51.06,134200.0,44.1451,44.1623,44.1278,44.1278,134200.0
2017-04-07 11:10:00,51.06,51.09,51.04,51.09,86390.0,44.1278,44.1537,44.1105,44.1537,86390.0
2017-04-07 11:20:00,51.09,51.12,51.08,51.09,62236.0,44.1537,44.1796,44.1451,44.1537,62236.0
2017-04-07 11:30:00,51.09,51.11,51.08,51.09,193123.0,44.1537,44.171,44.1451,44.1537,193123.0
2017-04-07 11:40:00,51.09,51.09,51.06,51.07,57710.0,44.1537,44.1537,44.1278,44.1364,57710.0
2017-04-07 11:50:00,51.08,51.09,51.07,51.08,44446.0,44.1451,44.1537,44.1364,44.1451,44446.0
2017-04-07 12:00:00,51.08,51.12,51.07,51.11,44864.0,44.1451,44.1796,44.1364,44.171,44864.0
2017-04-07 12:10:00,51.12,51.12,51.1,51.1,25405.0,44.1796,44.1796,44.1623,44.1623,25405.0
2017-04-07 12:20:00,51.1,51.11,51.09,51.1,27515.0,44.1623,44.171,44.1537,44.1623,27515.0
2017-04-07 12:30:00,51.1,51.11,51.09,51.1,30080.0,44.1623,44.171,44.1537,44.1623,30080.0
2017-04-07 12:40:00,51.1,51.11,51.09,51.11,43950.0,44.1623,44.171,44.1537,44.171,43950.0
2017-04-07 12:50:00,51.11,51.12,51.04,51.05,141363.0,44.171,44.1796,44.1105,44.1191,141363.0
2017-04-07 13:00:00,51.05,51.06,51.02,51.05,81630.0,44.1191,44.1278,44.0932,44.1191,81630.0
2017-04-07 13:10:00,51.05,51.06,51.01,51.02,41927.0,44.1191,44.1278,44.0846,44.0932,41927.0
2017-04-07 13:20:00,51.01,51.06,51.0,51.04,95103.0,44.0846,44.1278,44.0759,44.1105,95103.0
2017-04-07 13:30:00,51.04,51.08,51.04,51.06,79277.0,44.1105,44.1451,44.1105,44.1278,79277.0
2017-04-07 13:40:00,51.06,51.09,51.06,51.08,44300.0,44.1278,44.1537,44.1278,44.1451,44300.0
2017-04-07 13:50:00,51.08,51.09,51.07,51.09,35487.0,44.1451,44.1537,44.1364,44.1537,35487.0
2017-04-07 14:00:00,51.08,51.15,51.08,51.13,50579.0,44.1451,44.2056,44.1451,44.1883,50579.0
2017-04-07 14:10:00,51.13,51.14,51.1,51.11,89611.0,44.1883,44.1969,44.1623,44.171,89611.0
2017-04-07 14:20:00,51.11,51.13,51.1,51.11,50300.0,44.171,44.1883,44.1623,44.171,50300.0
2017-04-07 14:30:00,51.11,51.12,51.09,51.1,50121.0,44.171,44.1796,44.1537,44.1623,50121.0
2017-04-07 14:40:00,51.1,51.11,51.08,51.08,208395.0,44.1623,44.171,44.1451,44.1451,208395.0
2017-04-07 14:50:00,51.09,51.09,51.06,51.07,54190.0,44.1537,44.1537,44.1278,44.1364,54190.0
2017-04-07 15:00:00,51.07,51.08,51.05,51.06,60996.0,44.1364,44.1451,44.1191,44.1278,60996.0
2017-04-07 15:10:00,51.06,51.07,51.05,51.07,130745.0,44.1278,44.1364,44.1191,44.1364,130745.0
2017-04-07 15:20:00,51.07,51.08,51.05,51.05,145163.0,44.1364,44.1451,44.1191,44.1191,145163.0
2017-04-07 15:30:00,51.05,51.06,51.04,51.05,150044.0,44.1191,44.1278,44.1105,44.1191,150044.0
2017-04-07 15:40:00,51.05,51.06,51.02,51.02,179782.0,44.1191,44.1278,44.0932,44.0932,179782.0
2017-04-07 15:50:00,51.02,51.07,51.02,51.06,485395.0,44.0932,44.1364,44.0932,44.1278,485395.0
2017-04-10 09:30:00,50.9,50.95,50.9,50.93,92060.0,43.9895,44.0327,43.9895,44.0154,92060.0
2017-04-10 09:40:00,50.93,50.95,50.92,50.93,55009.0,44.0154,44.0327,44.0068,44.0154,55009.0
2017-04-10 09:50:00,50.94,50.95,50.92,50.95,23102.0,44.0241,44.0327,44.0068,44.0327,23102.0
2017-04-10 10:00:00,50.95,50.96,50.94,50.96,24747.0,44.0327,44.0413,44.0241,44.0413,24747.0
2017-04-10 10:10:00,50.96,50.98,50.95,50.97,31983.0,44.0413,44.0586,44.0327,44.05,31983.0
2017-04-10 10:20:00,50.97,50.98,50.95,50.97,21237.0,44.05,44.0586,44.0327,44.05,21237.0
2017-04-10 10:30:00,50.97,50.99,50.96,50.98,110353.0,44.05,44.0673,44.0413,44.0586,110353.0
2017-04-10 10:40:00,50.97,50.99,50.96,50.99,37425.0,44.05,44.0673,44.0413,44.0673,37425.0
2017-04-10 10:50:00,51.0,51.01,50.97,50.97,49131.0,44.0759,44.0846,44.05,44.05,49131.0
2017-04-10 11:00:00,50.97,50.98,50.95,50.96,35991.0,44.05,44.0586,44.0327,44.0413,35991.0
2017-04-10 11:10:00,50.97,50.98,50.94,50.95,121399.0,44.05,44.0586,44.0241,44.0327,121399.0
2017-04-10 11:20:00,50.95,50.96,50.94,50.95,403395.0,44.0327,44.0413,44.0241,44.0327,403395.0
2017-04-10 11:30:00,50.95,50.96,50.89,50.89,123393.0,44.0327,44.0413,43.9808,43.9808,123393.0
2017-04-10 11:40:00,50.89,50.9,50.84,50.9,105922.0,43.9808,43.9895,43.9376,43.9895,105922.0
2017-04-10 11:50:00,50.9,50.92,50.9,50.91,29580.0,43.9895,44.0068,43.9895,43.9981,29580.0
2017-04-10 12:00:00,50.91,50.92,50.89,50.91,55599.0,43.9981,44.0068,43.9808,43.9981,55599.0
2017-04-10 12:10:00,50.91,50.92,50.88,50.9,102680.0,43.9981,44.0068,43.9722,43.9895,102680.0
2017-04-10 12:20:00,50.91,50.92,50.89,50.91,19743.0,43.9981,44.0068,43.9808,43.9981,19743.0
2017-04-10 12:30:00,50.91,50.95,50.9,50.94,27491.0,43.9981,44.0327,43.9895,44.0241,27491.0
2017-04-10 12:40:00,50.95,50.97,50.94,50.97,33593.0,44.0327,44.05,44.0241,44.05,33593.0
2017-04-10 12:50:00,50.98,50.99,50.96,50.97,32126.0,44.0586,44.0673,44.0413,44.05,32126.0
2017-04-10 13:00:00,50.97,50.99,50.96,50.98,17880.0,44.05,44.0673,44.0413,44.0586,17880.0
2017-04-10 13:10:00,50.98,51.01,50.98,50.98,39576.0,44.0586,44.0846,44.0586,44.0586,39576.0
2017-04-10 13:20:00,50.98,50.99,50.96,50.97,17198.0,44.0586,44.0673,44.0413,44.05,17198.0
2017-04-10 13:30:00,50.97,50.99,50.96,50.98,69545.0,44.05,44.0673,44.0413,44.0586,69545.0
2017-04-10 13:40:00,50.98,50.99,50.96,50.97,60954.0,44.0586,44.0673,44.0413,44.05,60954.0
2017-04-10 13:50:00,50.98,50.98,50.96,50.98,67446.0,44.0586,44.0586,44.0413,44.0586,67446.0
2017-04-10 14:00:00,50.98,50.98,50.95,50.95,46458.0,44.0586,44.0586,44.0327,44.0327,46458.0
2017-04-10 14:10:00,50.95,50.98,50.94,50.98,40109.0,44.0327,44.0586,44.0241,44.0586,40109.0
2017-04-10 14:20:00,50.98,50.98,50.95,50.95,34529.0,44.0586,44.0586,44.0327,44.0327,34529.0
2017-04-10 14:30:00,50.95,50.96,50.94,50.95,26026.0,44.0327,44.0413,44.0241,44.0327,26026.0
2017-04-10 14:40:00,50.95,50.99,50.94,50.99,27767.0,44.0327,44.0673,44.0241,44.0673,27767.0
2017-04-10 14:50:00,50.98,50.99,50.97,50.98,19702.0,44.0586,44.0673,44.05,44.0586,19702.0
2017-04-10 15:00:00,50.98,51.0,50.97,50.97,26327.0,44.0586,44.0759,44.05,44.05,26327.0
2017-04-10 15:10:00,50.97,50.97,50.95,50.96,31546.0,44.05,44.05,44.0327,44.0413,31546.0
2017-04-10 15:20:00,50.95,50.95,50.93,50.94,66732.0,44.0327,44.0327,44.0154,44.0241,66732.0
2017-04-10 15:30:00,50.94,50.95,50.92,50.95,87083.0,44.0241,44.0327,44.0068,44.0327,87083.0
2017-04-10 15:40:00,50.94,50.94,50.91,50.92,240046.0,44.0241,44.0241,43.9981,44.0068,240046.0
2017-04-10 15:50:00,50.91,50.94,50.9,50.94,354167.0,43.9981,44.0241,43.9895,44.0241,354167.0
2017-04-11 09:30:00,51.11,51.12,51.06,51.08,79873.0,44.171,44.1796,44.1278,44.1451,79873.0
2017-04-11 09:40:00,51.08,51.08,51.03,51.04,114156.0,44.1451,44.1451,44.1018,44.1105,114156.0
2017-04-11 09:50:00,51.03,51.06,51.01,51.04,149079.0,44.1018,44.1278,44.0846,44.1105,149079.0
2017-04-11 10:00:00,51.05,51.06,51.03,51.05,70886.0,44.1191,44.1278,44.1018,44.1191,70886.0
2017-04-11 10:10:00,51.05,51.06,51.02,51.04,77829.0,44.1191,44.1278,44.0932,44.1105,77829.0
2017-04-11 10:20:00,51.04,51.04,50.99,51.0,65316.0,44.1105,44.1105,44.0673,44.0759,65316.0
2017-04-11 10:30:00,51.0,51.0,50.94,50.98,115666.0,44.0759,44.0759,44.0241,44.0586,115666.0
2017-04-11 10:40:00,50.98,50.98,50.9,50.93,93671.0,44.0586,44.0586,43.9895,44.0154,93671.0
2017-04-11 10:50:00,50.93,51.02,50.91,51.01,346229.0,44.0154,44.0932,43.9981,44.0846,346229.0
2017-04-11 11:00:00,51.02,51.07,50.99,51.02,91450.0,44.0932,44.1364,44.0673,44.0932,91450.0
2017-04-11 11:10:00,51.02,51.05,51.0,51.05,205097.0,44.0932,44.1191,44.0759,44.1191,205097.0
2017-04-11 11:20:00,51.05,51.06,51.01,51.04,95927.0,44.1191,44.1278,44.0846,44.1105,95927.0
2017-04-11 11:30:00,51.04,51.08,51.03,51.07,74720.0,44.1105,44.1451,44.1018,44.1364,74720.0
2017-04-11 11:40:00,51.07,51.1,51.05,51.08,54519.0,44.1364,44.1623,44.1191,44.1451,54519.0
2017-04-11 11:50:00,51.08,51.1,51.08,51.1,54797.0,44.1451,44.1623,44.1451,44.1623,54797.0
2017-04-11 12:00:00,51.09,51.09,51.06,51.08,63942.0,44.1537,44.1537,44.1278,44.1451,63942.0
2017-04-11 12:10:00,51.07,51.12,51.07,51.11,393392.0,44.1364,44.1796,44.1364,44.171,393392.0
2017-04-11 12:20:00,51.12,51.15,51.1,51.15,88406.0,44.1796,44.2056,44.1623,44.2056,88406.0
2017-04-11 12:30:00,51.15,51.15,51.1,51.12,618911.0,44.2056,44.2056,44.1623,44.1796,618911.0
2017-04-11 12:40:00,51.12,51.12,51.09,51.1,150888.0,44.1796,44.1796,44.1537,44.1623,150888.0
2017-04-11 12:50:00,51.1,51.13,51.09,51.13,120212.0,44.1623,44.1883,44.1537,44.1883,120212.0
2017-04-11 13:00:00,51.13,51.16,51.12,51.14,62914.0,44.1883,44.2142,44.1796,44.1969,62914.0
2017-04-11 13:10:00,51.14,51.14,51.11,51.12,47242.0,44.1969,44.1969,44.171,44.1796,47242.0
2017-04-11 13:20:00,51.12,51.13,51.1,51.12,53677.0,44.1796,44.1883,44.1623,44.1796,53677.0
2017-04-11 13:30:00,51.12,51.14,51.1,51.13,59778.0,44.1796,44.1969,44.1623,44.1883,59778.0
2017-04-11 13:40:00,51.13,51.14,51.09,51.1,20624.0,44.1883,44.1969,44.1537,44.1623,20624.0
2017-04-11 13:50:00,51.1,51.13,51.09,51.13,34530.0,44.1623,44.1883,44.1537,44.1883,34530.0
2017-04-11 14:00:00,51.14,51.15,51.11,51.14,34815.0,44.1969,44.2056,44.171,44.1969,34815.0
2017-04-11 14:10:00,51.14,51.15,51.1,51.14,94230.0,44.1969,44.2056,44.1623,44.1969,94230.0
2017-04-11 14:20:00,51.13,51.15,51.13,51.15,25444.0,44.1883,44.2056,44.1883,44.2056,25444.0
2017-04-11 14:30:00,51.15,51.16,51.13,51.14,49513.0,44.2056,44.2142,44.1883,44.1969,49513.0
2017-04-11 14:40:00,51.15,51.16,51.12,51.15,44683.0,44.2056,44.2142,44.1796,44.2056,44683.0
2017-04-11 14:50:00,51.16,51.18,51.13,51.16,39360.0,44.2142,44.2315,44.1883,44.2142,39360.0
2017-04-11 15:00:00,51.16,51.17,51.14,51.16,151357.0,44.2142,44.2228,44.1969,44.2142,151357.0
2017-04-11 15:10:00,51.16,51.17,51.11,51.14,108301.0,44.2142,44.2228,44.171,44.1969,108301.0
2017-04-11 15:20:00,51.14,51.15,51.13,51.15,42075.0,44.1969,44.2056,44.1883,44.2056,42075.0
2017-04-11 15:30:00,51.15,51.17,51.14,51.16,55335.0,44.2056,44.2228,44.1969,44.2142,55335.0
2017-04-11 15:40:00,51.17,51.18,51.15,51.16,157120.0,44.2228,44.2315,44.2056,44.2142,157120.0
2017-04-11 15:50:00,51.16,51.22,51.15,51.21,557741.0,44.2142,44.266,44.2056,44.2574,557741.0
2017-04-12 09:30:00,50.97,50.97,50.92,50.95,90664.0,44.05,44.05,44.0068,44.0327,90664.0
2017-04-12 09:40:00,50.96,50.99,50.95,50.98,93538.0,44.0413,44.0673,44.0327,44.0586,93538.0
2017-04-12 09:50:00,50.98,50.99,50.96,50.97,119485.0,44.0586,44.0673,44.0413,44.05,119485.0
2017-04-12 10:00:00,50.98,50.99,50.95,50.97,88359.0,44.0586,44.0673,44.0327,44.05,88359.0
2017-04-12 10:10:00,50.96,51.01,50.94,51.0,38828.0,44.0413,44.0846,44.0241,44.0759,38828.0
2017-04-12 10:20:00,51.01,51.01,50.97,50.98,56033.0,44.0846,44.0846,44.05,44.0586,56033.0
2017-04-12 10:30:00,50.99,51.02,50.98,50.99,159977.0,44.0673,44.0932,44.0586,44.0673,159977.0
2017-04-12 10:40:00,50.99,50.99,50.95,50.96,72560.0,44.0673,44.0673,44.0327,44.0413,72560.0
2017-04-12 10:50:00,50.95,50.97,50.95,50.97,67319.0,44.0327,44.05,44.0327,44.05,67319.0
2017-04-12 11:00:00,50.97,50.98,50.94,50.97,64535.0,44.05,44.0586,44.0241,44.05,64535.0
2017-04-12 11:10:00,50.97,50.97,50.96,50.97,35365.0,44.05,44.05,44.0413,44.05,35365.0
2017-04-12 11:20:00,50.98,50.98,50.96,50.96,52184.0,44.0586,44.0586,44.0413,44.0413,52184.0
2017-04-12 11:30:00,50.97,50.99,50.93,50.94,107264.0,44.05,44.0673,44.0154,44.0241,107264.0
2017-04-12 11:40:00,50.94,50.94,50.91,50.93,25703.0,44.0241,44.0241,43.9981,44.0154,25703.0
2017-04-12 11:50:00,50.92,50.92,50.89,50.9,100076.0,44.0068,44.0068,43.9808,43.9895,100076.0
2017-04-12 12:00:00,50.91,50.92,50.88,50.91,112886.0,43.9981,44.0068,43.9722,43.9981,112886.0
2017-04-12 12:10:00,50.92,50.93,50.91,50.92,43958.0,44.0068,44.0154,43.9981,44.0068,43958.0
2017-04-12 12:20:00,50.91,50.94,50.91,50.93,55904.0,43.9981,44.0241,43.9981,44.0154,55904.0
2017-04-12 12:30:00,50.93,50.94,50.92,50.93,36409.0,44.0154,44.0241,44.0068,44.0154,36409.0
2017-04-12 12:40:00,50.93,50.96,50.93,50.95,41340.0,44.0154,44.0413,44.0154,44.0327,41340.0
2017-04-12 12:50:00,50.95,50.95,50.9,50.93,67752.0,44.0327,44.0327,43.9895,44.0154,67752.0
2017-04-12 13:00:00,50.93,50.98,50.93,50.98,105703.0,44.0154,44.0586,44.0154,44.0586,105703.0
2017-04-12 13:10:00,50.98,50.98,50.96,50.96,30541.0,44.0586,44.0586,44.0413,44.0413,30541.0
2017-04-12 13:20:00,50.96,50.96,50.91,50.93,103386.0,44.0413,44.0413,43.9981,44.0154,103386.0
2017-04-12 13:30:00,50.92,50.93,50.91,50.92,46370.0,44.0068,44.0154,43.9981,44.0068,46370.0
2017-04-12 13:40:00,50.91,50.95,50.91,50.94,48391.0,43.9981,44.0327,43.9981,44.0241,48391.0
2017-04-12 13:50:00,50.94,50.98,50.93,50.98,27530.0,44.0241,44.0586,44.0154,44.0586,27530.0
2017-04-12 14:00:00,50.98,50.99,50.96,50.98,28345.0,44.0586,44.0673,44.0413,44.0586,28345.0
2017-04-12 14:10:00,50.98,51.02,50.98,51.0,42625.0,44.0586,44.0932,44.0586,44.0759,42625.0
2017-04-12 14:20:00,51.01,51.02,50.99,51.0,36179.0,44.0846,44.0932,44.0673,44.0759,36179.0
2017-04-12 14:30:00,51.01,51.03,51.0,51.0,42948.0,44.0846,44.1018,44.0759,44.0759,42948.0
2017-04-12 14:40:00,51.0,51.01,50.97,50.98,42318.0,44.0759,44.0846,44.05,44.0586,42318.0
2017-04-12 14:50:00,50.99,51.02,50.98,51.01,87322.0,44.0673,44.0932,44.0586,44.0846,87322.0
2017-04-12 15:00:00,51.01,51.02,51.0,51.02,132436.0,44.0846,44.0932,44.0759,44.0932,132436.0
2017-04-12 15:10:00,51.02,51.08,51.02,51.06,261983.0,44.0932,44.1451,44.0932,44.1278,261983.0
2017-04-12 15:20:00,51.05,51.1,51.05,51.07,488959.0,44.1191,44.1623,44.1191,44.1364,488959.0
2017-04-12 15:30:00,51.07,51.09,51.06,51.08,105681.0,44.1364,44.1537,44.1278,44.1451,105681.0
2017-04-12 15:40:00,51.08,51.08,51.05,51.07,220439.0,44.1451,44.1451,44.1191,44.1364,220439.0
2017-04-12 15:50:00,51.07,51.09,51.02,51.02,536951.0,44.1364,44.1537,44.0932,44.0932,536951.0
2017-04-13 09:30:00,50.73,50.73,50.66,50.66,428852.0,43.8426,43.8426,43.7821,43.7821,428852.0
2017-04-13 09:40:00,50.66,50.67,50.63,50.66,122808.0,43.7821,43.7907,43.7561,43.7821,122808.0
2017-04-13 09:50:00,50.66,50.7,50.65,50.68,48102.0,43.7821,43.8166,43.7734,43.7994,48102.0
2017-04-13 10:00:00,50.67,50.69,50.66,50.66,100650.0,43.7907,43.808,43.7821,43.7821,100650.0
2017-04-13 10:10:00,50.66,50.67,50.64,50.66,50554.0,43.7821,43.7907,43.7648,43.7821,50554.0
2017-04-13 10:20:00,50.66,50.67,50.64,50.64,41504.0,43.7821,43.7907,43.7648,43.7648,41504.0
2017-04-13 10:30:00,50.64,50.67,50.64,50.66,50644.0,43.7648,43.7907,43.7648,43.7821,50644.0
2017-04-13 10:40:00,50.67,50.67,50.65,50.66,83553.0,43.7907,43.7907,43.7734,43.7821,83553.0
2017-04-13 10:50:00,50.66,50.68,50.65,50.67,73668.0,43.7821,43.7994,43.7734,43.7907,73668.0
2017-04-13 11:00:00,50.67,50.69,50.66,50.69,63723.0,43.7907,43.808,43.7821,43.808,63723.0
2017-04-13 11:10:00,50.69,50.71,50.68,50.7,38085.0,43.808,43.8253,43.7994,43.8166,38085.0
2017-04-13 11:20:00,50.69,50.7,50.68,50.7,22081.0,43.808,43.8166,43.7994,43.8166,22081.0
2017-04-13 11:30:00,50.69,50.72,50.69,50.71,105880.0,43.808,43.8339,43.808,43.8253,105880.0
2017-04-13 11:40:00,50.71,50.72,50.7,50.71,22656.0,43.8253,43.8339,43.8166,43.8253,22656.0
2017-04-13 11:50:00,50.71,50.71,50.69,50.71,355040.0,43.8253,43.8253,43.808,43.8253,355040.0
2017-04-13 12:00:00,50.7,50.71,50.68,50.7,333517.0,43.8166,43.8253,43.7994,43.8166,333517.0
2017-04-13 12:10:00,50.68,50.69,50.66,50.68,26169.0,43.7994,43.808,43.7821,43.7994,26169.0
2017-04-13 12:20:00,50.68,50.68,50.65,50.66,23796.0,43.7994,43.7994,43.7734,43.7821,23796.0
2017-04-13 12:30:00,50.66,50.67,50.65,50.66,32088.0,43.7821,43.7907,43.7734,43.7821,32088.0
2017-04-13 12:40:00,50.66,50.67,50.64,50.65,62199.0,43.7821,43.7907,43.7648,43.7734,62199.0
2017-04-13 12:50:00,50.66,50.67,50.64,50.66,43892.0,43.7821,43.7907,43.7648,43.7821,43892.0
2017-04-13 13:00:00,50.66,50.68,50.63,50.65,61694.0,43.7821,43.7994,43.7561,43.7734,61694.0
2017-04-13 13:10:00,50.65,50.65,50.62,50.64,34147.0,43.7734,43.7734,43.7475,43.7648,34147.0
2017-04-13 13:20:00,50.63,50.65,50.61,50.65,97309.0,43.7561,43.7734,43.7389,43.7734,97309.0
2017-04-13 13:30:00,50.65,50.66,50.64,50.65,122268.0,43.7734,43.7821,43.7648,43.7734,122268.0
2017-04-13 13:40:00,50.65,50.66,50.62,50.62,47623.0,43.7734,43.7821,43.7475,43.7475,47623.0
2017-04-13 13:50:00,50.63,50.63,50.61,50.62,17945.0,43.7561,43.7561,43.7389,43.7475,17945.0
2017-04-13 14:00:00,50.62,50.63,50.6,50.63,67421.0,43.7475,43.7561,43.7302,43.7561,67421.0
2017-04-13 14:10:00,50.63,50.64,50.62,50.62,72409.0,43.7561,43.7648,43.7475,43.7475,72409.0
2017-04-13 14:20:00,50.63,50.64,50.62,50.64,23823.0,43.7561,43.7648,43.7475,43.7648,23823.0
2017-04-13 14:30:00,50.64,50.65,50.62,50.62,27221.0,43.7648,43.7734,43.7475,43.7475,27221.0
2017-04-13 14:40:00,50.63,50.64,50.62,50.63,6395.0,43.7561,43.7648,43.7475,43.7561,6395.0
2017-04-13 14:50:00,50.64,50.65,50.62,50.64,44916.0,43.7648,43.7734,43.7475,43.7648,44916.0
2017-04-13 15:00:00,50.64,50.64,50.62,50.62,43153.0,43.7648,43.7648,43.7475,43.7475,43153.0
2017-04-13 15:10:00,50.63,50.63,50.6,50.62,61454.0,43.7561,43.7561,43.7302,43.7475,61454.0
2017-04-13 15:20:00,50.62,50.63,50.61,50.61,28054.0,43.7475,43.7561,43.7389,43.7389,28054.0
2017-04-13 15:30:00,50.61,50.62,50.58,50.6,62574.0,43.7389,43.7475,43.7129,43.7302,62574.0
2017-04-13 15:40:00,50.59,50.62,50.59,50.61,217745.0,43.7216,43.7475,43.7216,43.7389,217745.0
2017-04-13 15:50:00,50.6,50.6,50.58,50.6,273228.0,43.7302,43.7302,43.7129,43.7302,273228.0
2017-04-17 09:30:00,51.07,51.1,51.06,51.08,129826.0,44.1364,44.1623,44.1278,44.1451,129826.0
2017-04-17 09:40:00,51.08,51.1,51.04,51.09,296888.0,44.1451,44.1623,44.1105,44.1537,296888.0
2017-04-17 09:50:00,51.1,51.1,51.08,51.09,31553.0,44.1623,44.1623,44.1451,44.1537,31553.0
2017-04-17 10:00:00,51.08,51.11,51.06,51.08,59537.0,44.1451,44.171,44.1278,44.1451,59537.0
2017-04-17 10:10:00,51.08,51.11,51.08,51.1,236624.0,44.1451,44.171,44.1451,44.1623,236624.0
2017-04-17 10:20:00,51.1,51.12,51.09,51.09,68981.0,44.1623,44.1796,44.1537,44.1537,68981.0
2017-04-17 10:30:00,51.1,51.11,51.06,51.07,40372.0,44.1623,44.171,44.1278,44.1364,40372.0
2017-04-17 10:40:00,51.08,51.09,51.05,51.09,77240.0,44.1451,44.1537,44.1191,44.1537,77240.0
2017-04-17 10:50:00,51.09,51.1,51.08,51.1,103544.0,44.1537,44.1623,44.1451,44.1623,103544.0
2017-04-17 11:00:00,51.1,51.14,51.09,51.12,115265.0,44.1623,44.1969,44.1537,44.1796,115265.0
2017-04-17 11:10:00,51.12,51.13,51.1,51.11,125633.0,44.1796,44.1883,44.1623,44.171,125633.0
2017-04-17 11:20:00,51.11,51.12,51.1,51.11,25657.0,44.171,44.1796,44.1623,44.171,25657.0
2017-04-17 11:30:00,51.11,51.14,51.11,51.14,66775.0,44.171,44.1969,44.171,44.1969,66775.0
2017-04-17 11:40:00,51.14,51.14,51.1,51.11,50148.0,44.1969,44.1969,44.1623,44.171,50148.0
2017-04-17 11:50:00,51.11,51.12,51.09,51.11,27105.0,44.171,44.1796,44.1537,44.171,27105.0
2017-04-17 12:00:00,51.11,51.12,51.1,51.11,41872.0,44.171,44.1796,44.1623,44.171,41872.0
2017-04-17 12:10:00,51.11,51.12,51.1,51.11,38097.0,44.171,44.1796,44.1623,44.171,38097.0
2017-04-17 12:20:00,51.11,51.12,51.11,51.12,19034.0,44.171,44.1796,44.171,44.1796,19034.0
2017-04-17 12:30:00,51.12,51.13,51.1,51.12,31858.0,44.1796,44.1883,44.1623,44.1796,31858.0
2017-04-17 12:40:00,51.12,51.13,51.1,51.11,41078.0,44.1796,44.1883,44.1623,44.171,41078.0
2017-04-17 12:50:00,51.11,51.12,51.1,51.12,34644.0,44.171,44.1796,44.1623,44.1796,34644.0
2017-04-17 13:00:00,51.12,51.14,51.11,51.13,32471.0,44.1796,44.1969,44.171,44.1883,32471.0
2017-04-17 13:10:00,51.13,51.15,51.12,51.15,27711.0,44.1883,44.2056,44.1796,44.2056,27711.0
2017-04-17 13:20:00,51.15,51.15,51.13,51.14,26408.0,44.2056,44.2056,44.1883,44.1969,26408.0
2017-04-17 13:30:00,51.14,51.14,51.12,51.13,17902.0,44.1969,44.1969,44.1796,44.1883,17902.0
2017-04-17 13:40:00,51.14,51.14,51.12,51.13,11538.0,44.1969,44.1969,44.1796,44.1883,11538.0
2017-04-17 13:50:00,51.13,51.13,51.11,51.12,27205.0,44.1883,44.1883,44.171,44.1796,27205.0
2017-04-17 14:00:00,51.12,51.12,51.11,51.11,13533.0,44.1796,44.1796,44.171,44.171,13533.0
2017-04-17 14:10:00,51.11,51.12,51.11,51.11,23255.0,44.171,44.1796,44.171,44.171,23255.0
2017-04-17 14:20:00,51.11,51.11,51.09,51.1,54002.0,44.171,44.171,44.1537,44.1623,54002.0
2017-04-17 14:30:00,51.1,51.12,51.09,51.1,35440.0,44.1623,44.1796,44.1537,44.1623,35440.0
2017-04-17 14:40:00,51.1,51.11,51.09,51.1,44780.0,44.1623,44.171,44.1537,44.1623,44780.0
2017-04-17 14:50:00,51.11,51.11,51.07,51.08,47069.0,44.171,44.171,44.1364,44.1451,47069.0
2017-04-17 15:00:00,51.08,51.09,51.06,51.06,75614.0,44.1451,44.1537,44.1278,44.1278,75614.0
2017-04-17 15:10:00,51.07,51.13,51.07,51.12,147422.0,44.1364,44.1883,44.1364,44.1796,147422.0
2017-04-17 15:20:00,51.12,51.15,51.1,51.14,60898.0,44.1796,44.2056,44.1623,44.1969,60898.0
2017-04-17 15:30:00,51.14,51.15,51.12,51.15,139657.0,44.1969,44.2056,44.1796,44.2056,139657.0
2017-04-17 15:40:00,51.15,51.2,51.14,51.2,1533587.0,44.2056,44.2488,44.1969,44.2488,1533587.0
2017-04-17 15:50:00,51.2,51.2,51.16,51.16,786871.0,44.2488,44.2488,44.2142,44.2142,786871.0
2017-04-18 09:30:00,50.96,50.97,50.9,50.97,141728.0,44.0413,44.05,43.9895,44.05,141728.0
2017-04-18 09:40:00,50.97,50.97,50.94,50.96,142823.0,44.05,44.05,44.0241,44.0413,142823.0
2017-04-18 09:50:00,50.96,50.98,50.94,50.98,265464.0,44.0413,44.0586,44.0241,44.0586,265464.0
2017-04-18 10:00:00,50.98,50.99,50.96,50.98,265973.0,44.0586,44.0673,44.0413,44.0586,265973.0
2017-04-18 10:10:00,50.98,50.98,50.92,50.93,380710.0,44.0586,44.0586,44.0068,44.0154,380710.0
2017-04-18 10:20:00,50.92,50.93,50.9,50.92,319671.0,44.0068,44.0154,43.9895,44.0068,319671.0
2017-04-18 10:30:00,50.91,50.92,50.9,50.92,130593.0,43.9981,44.0068,43.9895,44.0068,130593.0
2017-04-18 10:40:00,50.92,50.92,50.9,50.9,78500.0,44.0068,44.0068,43.9895,43.9895,78500.0
2017-04-18 10:50:00,50.9,50.92,50.89,50.91,111276.0,43.9895,44.0068,43.9808,43.9981,111276.0
2017-04-18 11:00:00,50.91,50.94,50.9,50.94,124639.0,43.9981,44.0241,43.9895,44.0241,124639.0
2017-04-18 11:10:00,50.94,50.96,50.93,50.94,143551.0,44.0241,44.0413,44.0154,44.0241,143551.0
2017-04-18 11:20:00,50.94,50.95,50.92,50.92,172793.0,44.0241,44.0327,44.0068,44.0068,172793.0
2017-04-18 11:30:00,50.93,50.93,50.87,50.9,301072.0,44.0154,44.0154,43.9636,43.9895,301072.0
2017-04-18 11:40:00,50.9,50.9,50.87,50.89,106963.0,43.9895,43.9895,43.9636,43.9808,106963.0
2017-04-18 11:50:00,50.89,50.89,50.87,50.88,60088.0,43.9808,43.9808,43.9636,43.9722,60088.0
2017-04-18 12:00:00,50.87,50.91,50.86,50.88,116613.0,43.9636,43.9981,43.9549,43.9722,116613.0
2017-04-18 12:10:00,50.89,50.89,50.85,50.86,62079.0,43.9808,43.9808,43.9463,43.9549,62079.0
2017-04-18 12:20:00,50.87,50.89,50.85,50.89,46342.0,43.9636,43.9808,43.9463,43.9808,46342.0
2017-04-18 12:30:00,50.88,50.89,50.86,50.87,100693.0,43.9722,43.9808,43.9549,43.9636,100693.0
2017-04-18 12:40:00,50.87,50.89,50.86,50.88,34451.0,43.9636,43.9808,43.9549,43.9722,34451.0
2017-04-18 12:50:00,50.87,50.9,50.87,50.88,48450.0,43.9636,43.9895,43.9636,43.9722,48450.0
2017-04-18 13:00:00,50.89,50.89,50.87,50.88,55720.0,43.9808,43.9808,43.9636,43.9722,55720.0
2017-04-18 13:10:00,50.89,50.9,50.88,50.89,66016.0,43.9808,43.9895,43.9722,43.9808,66016.0
2017-04-18 13:20:00,50.89,50.92,50.88,50.91,53924.0,43.9808,44.0068,43.9722,43.9981,53924.0
2017-04-18 13:30:00,50.91,50.92,50.9,50.92,29860.0,43.9981,44.0068,43.9895,44.0068,29860.0
2017-04-18 13:40:00,50.92,50.94,50.91,50.94,146190.0,44.0068,44.0241,43.9981,44.0241,146190.0
2017-04-18 13:50:00,50.94,50.95,50.92,50.95,63186.0,44.0241,44.0327,44.0068,44.0327,63186.0
2017-04-18 14:00:00,50.94,50.95,50.93,50.95,74198.0,44.0241,44.0327,44.0154,44.0327,74198.0
2017-04-18 14:10:00,50.95,50.96,50.94,50.96,48815.0,44.0327,44.0413,44.0241,44.0413,48815.0
2017-04-18 14:20:00,50.96,50.96,50.94,50.96,64263.0,44.0413,44.0413,44.0241,44.0413,64263.0
2017-04-18 14:30:00,50.96,50.98,50.95,50.97,50203.0,44.0413,44.0586,44.0327,44.05,50203.0
2017-04-18 14:40:00,50.97,50.97,50.93,50.95,97634.0,44.05,44.05,44.0154,44.0327,97634.0
2017-04-18 14:50:00,50.94,50.95,50.93,50.94,58837.0,44.0241,44.0327,44.0154,44.0241,58837.0
2017-04-18 15:00:00,50.93,50.95,50.91,50.94,55025.0,44.0154,44.0327,43.9981,44.0241,55025.0
2017-04-18 15:10:00,50.94,50.95,50.93,50.93,52258.0,44.0241,44.0327,44.0154,44.0154,52258.0
2017-04-18 15:20:00,50.94,50.95,50.93,50.93,76375.0,44.0241,44.0327,44.0154,44.0154,76375.0
2017-04-18 15:30:00,50.93,50.95,50.92,50.95,86789.0,44.0154,44.0327,44.0068,44.0327,86789.0
2017-04-18 15:40:00,50.95,50.98,50.94,50.98,119024.0,44.0327,44.0586,44.0241,44.0586,119024.0
2017-04-18 15:50:00,50.98,50.99,50.95,50.99,545381.0,44.0586,44.0673,44.0327,44.0673,545381.0
2017-04-19 09:30:00,51.11,51.14,51.09,51.12,280365.0,44.171,44.1969,44.1537,44.1796,280365.0
2017-04-19 09:40:00,51.12,51.13,51.1,51.11,232127.0,44.1796,44.1883,44.1623,44.171,232127.0
2017-04-19 09:50:00,51.12,51.14,51.11,51.12,156388.0,44.1796,44.1969,44.171,44.1796,156388.0
2017-04-19 10:00:00,51.13,51.13,51.12,51.13,25089.0,44.1883,44.1883,44.1796,44.1883,25089.0
2017-04-19 10:10:00,51.13,51.13,51.09,51.09,93304.0,44.1883,44.1883,44.1537,44.1537,93304.0
2017-04-19 10:20:00,51.1,51.1,51.08,51.1,65537.0,44.1623,44.1623,44.1451,44.1623,65537.0
2017-04-19 10:30:00,51.1,51.11,51.08,51.09,214248.0,44.1623,44.171,44.1451,44.1537,214248.0
2017-04-19 10:40:00,51.09,51.1,51.06,51.06,88025.0,44.1537,44.1623,44.1278,44.1278,88025.0
2017-04-19 10:50:00,51.06,51.07,51.04,51.07,290273.0,44.1278,44.1364,44.1105,44.1364,290273.0
2017-04-19 11:00:00,51.07,51.09,51.06,51.06,49061.0,44.1364,44.1537,44.1278,44.1278,49061.0
2017-04-19 11:10:00,51.07,51.07,51.06,51.06,18175.0,44.1364,44.1364,44.1278,44.1278,18175.0
2017-04-19 11:20:00,51.07,51.07,51.04,51.06,107405.0,44.1364,44.1364,44.1105,44.1278,107405.0
2017-04-19 11:30:00,51.05,51.06,51.03,51.05,106830.0,44.1191,44.1278,44.1018,44.1191,106830.0
2017-04-19 11:40:00,51.06,51.08,51.04,51.05,32731.0,44.1278,44.1451,44.1105,44.1191,32731.0
2017-04-19 11:50:00,51.05,51.05,51.01,51.01,50028.0,44.1191,44.1191,44.0846,44.0846,50028.0
2017-04-19 12:00:00,51.02,51.02,50.99,51.0,103885.0,44.0932,44.0932,44.0673,44.0759,103885.0
2017-04-19 12:10:00,50.99,51.01,50.99,51.01,45656.0,44.0673,44.0846,44.0673,44.0846,45656.0
2017-04-19 12:20:00,51.01,51.02,51.0,51.01,47064.0,44.0846,44.0932,44.0759,44.0846,47064.0
2017-04-19 12:30:00,51.01,51.03,51.0,51.03,61874.0,44.0846,44.1018,44.0759,44.1018,61874.0
2017-04-19 12:40:00,51.03,51.03,51.0,51.02,55325.0,44.1018,44.1018,44.0759,44.0932,55325.0
2017-04-19 12:50:00,51.02,51.03,51.01,51.02,70841.0,44.0932,44.1018,44.0846,44.0932,70841.0
2017-04-19 13:00:00,51.02,51.03,50.98,50.99,130559.0,44.0932,44.1018,44.0586,44.0673,130559.0
2017-04-19 13:10:00,50.99,50.99,50.96,50.98,51690.0,44.0673,44.0673,44.0413,44.0586,51690.0
2017-04-19 13:20:00,50.97,50.99,50.97,50.98,33698.0,44.05,44.0673,44.05,44.0586,33698.0
2017-04-19 13:30:00,50.98,50.98,50.96,50.98,42043.0,44.0586,44.0586,44.0413,44.0586,42043.0
2017-04-19 13:40:00,50.97,51.0,50.96,50.99,110001.0,44.05,44.0759,44.0413,44.0673,110001.0
2017-04-19 13:50:00,50.99,51.0,50.98,50.98,99024.0,44.0673,44.0759,44.0586,44.0586,99024.0
2017-04-19 14:00:00,50.99,51.0,50.98,51.0,79077.0,44.0673,44.0759,44.0586,44.0759,79077.0
2017-04-19 14:10:00,50.99,51.0,50.97,50.98,99399.0,44.0673,44.0759,44.05,44.0586,99399.0
2017-04-19 14:20:00,50.98,51.0,50.96,51.0,74081.0,44.0586,44.0759,44.0413,44.0759,74081.0
2017-04-19 14:30:00,50.99,51.0,50.97,50.99,63229.0,44.0673,44.0759,44.05,44.0673,63229.0
2017-04-19 14:40:00,50.99,50.99,50.95,50.96,55212.0,44.0673,44.0673,44.0327,44.0413,55212.0
2017-04-19 14:50:00,50.95,50.97,50.94,50.97,63688.0,44.0327,44.05,44.0241,44.05,63688.0
2017-04-19 15:00:00,50.97,50.98,50.96,50.97,68698.0,44.05,44.0586,44.0413,44.05,68698.0
2017-04-19 15:10:00,50.97,50.97,50.95,50.97,81167.0,44.05,44.05,44.0327,44.05,81167.0
2017-04-19 15:20:00,50.97,50.97,50.92,50.93,53319.0,44.05,44.05,44.0068,44.0154,53319.0
2017-04-19 15:30:00,50.93,50.93,50.9,50.92,97579.0,44.0154,44.0154,43.9895,44.0068,97579.0
2017-04-19 15:40:00,50.93,50.93,50.91,50.92,221910.0,44.0154,44.0154,43.9981,44.0068,221910.0
2017-04-19 15:50:00,50.92,50.97,50.91,50.95,438449.0,44.0068,44.05,43.9981,44.0327,438449.0
2017-04-20 09:30:00,51.19,51.24,51.18,51.21,1531743.0,44.2401,44.2833,44.2315,44.2574,1531743.0
2017-04-20 09:40:00,51.21,51.24,51.21,51.23,143638.0,44.2574,44.2833,44.2574,44.2747,143638.0
2017-04-20 09:50:00,51.23,51.26,51.21,51.23,874100.0,44.2747,44.3006,44.2574,44.2747,874100.0
2017-04-20 10:00:00,51.23,51.23,51.2,51.23,540872.0,44.2747,44.2747,44.2488,44.2747,540872.0
2017-04-20 10:10:00,51.23,51.25,51.17,51.18,1271271.0,44.2747,44.292,44.2228,44.2315,1271271.0
2017-04-20 10:20:00,51.19,51.23,51.19,51.23,160208.0,44.2401,44.2747,44.2401,44.2747,160208.0
2017-04-20 10:30:00,51.23,51.24,51.22,51.23,128794.0,44.2747,44.2833,44.266,44.2747,128794.0
2017-04-20 10:40:00,51.24,51.26,51.23,51.25,91526.0,44.2833,44.3006,44.2747,44.292,91526.0
2017-04-20 10:50:00,51.26,51.28,51.24,51.27,1185479.0,44.3006,44.3179,44.2833,44.3093,1185479.0
2017-04-20 11:00:00,51.27,51.27,51.24,51.26,40517.0,44.3093,44.3093,44.2833,44.3006,40517.0
2017-04-20 11:10:00,51.26,51.27,51.26,51.27,35636.0,44.3006,44.3093,44.3006,44.3093,35636.0
2017-04-20 11:20:00,51.27,51.27,51.24,51.24,52995.0,44.3093,44.3093,44.2833,44.2833,52995.0
2017-04-20 11:30:00,51.25,51.26,51.23,51.26,251170.0,44.292,44.3006,44.2747,44.3006,251170.0
2017-04-20 11:40:00,51.26,51.27,51.23,51.26,47081.0,44.3006,44.3093,44.2747,44.3006,47081.0
2017-04-20 11:50:00,51.27,51.27,51.24,51.25,61227.0,44.3093,44.3093,44.2833,44.292,61227.0
2017-04-20 12:00:00,51.25,51.26,51.23,51.24,917491.0,44.292,44.3006,44.2747,44.2833,917491.0
2017-04-20 12:10:00,51.24,51.26,51.24,51.26,46092.0,44.2833,44.3006,44.2833,44.3006,46092.0
2017-04-20 12:20:00,51.26,51.27,51.25,51.25,118410.0,44.3006,44.3093,44.292,44.292,118410.0
2017-04-20 12:30:00,51.25,51.26,51.25,51.26,19692.0,44.292,44.3006,44.292,44.3006,19692.0
2017-04-20 12:40:00,51.26,51.29,51.26,51.28,198202.0,44.3006,44.3265,44.3006,44.3179,198202.0
2017-04-20 12:50:00,51.29,51.3,51.27,51.27,71866.0,44.3265,44.3352,44.3093,44.3093,71866.0
2017-04-20 13:00:00,51.28,51.3,51.27,51.28,75440.0,44.3179,44.3352,44.3093,44.3179,75440.0
2017-04-20 13:10:00,51.28,51.31,51.28,51.3,92928.0,44.3179,44.3438,44.3179,44.3352,92928.0
2017-04-20 13:20:00,51.3,51.31,51.3,51.31,14975.0,44.3352,44.3438,44.3352,44.3438,14975.0
2017-04-20 13:30:00,51.31,51.31,51.28,51.29,67297.0,44.3438,44.3438,44.3179,44.3265,67297.0
2017-04-20 13:40:00,51.29,51.31,51.28,51.3,38485.0,44.3265,44.3438,44.3179,44.3352,38485.0
2017-04-20 13:50:00,51.3,51.32,51.3,51.3,283234.0,44.3352,44.3525,44.3352,44.3352,283234.0
2017-04-20 14:00:00,51.29,51.3,51.29,51.3,103203.0,44.3265,44.3352,44.3265,44.3352,103203.0
2017-04-20 14:10:00,51.3,51.31,51.29,51.3,42010.0,44.3352,44.3438,44.3265,44.3352,42010.0
2017-04-20 14:20:00,51.3,51.31,51.29,51.3,31616.0,44.3352,44.3438,44.3265,44.3352,31616.0
2017-04-20 14:30:00,51.3,51.32,51.29,51.31,64524.0,44.3352,44.3525,44.3265,44.3438,64524.0
2017-04-20 14:40:00,51.31,51.31,51.29,51.3,87577.0,44.3438,44.3438,44.3265,44.3352,87577.0
2017-04-20 14:50:00,51.3,51.31,51.29,51.3,121128.0,44.3352,44.3438,44.3265,44.3352,121128.0
2017-04-20 15:00:00,51.3,51.31,51.28,51.28,70485.0,44.3352,44.3438,44.3179,44.3179,70485.0
2017-04-20 15:10:00,51.28,51.3,51.28,51.3,78244.0,44.3179,44.3352,44.3179,44.3352,78244.0
2017-04-20 15:20:00,51.3,51.3,51.28,51.29,73109.0,44.3352,44.3352,44.3179,44.3265,73109.0
2017-04-20 15:30:00,51.29,51.3,51.28,51.29,169553.0,44.3265,44.3352,44.3179,44.3265,169553.0
2017-04-20 15:40:00,51.29,51.31,51.28,51.3,338738.0,44.3265,44.3438,44.3179,44.3352,338738.0
2017-04-20 15:50:00,51.3,51.3,51.28,51.29,605261.0,44.3352,44.3352,44.3179,44.3265,605261.0
2017-04-21 09:30:00,51.45,51.48,51.42,51.44,84804.0,44.4648,44.4907,44.4389,44.4562,84804.0
2017-04-21 09:40:00,51.45,51.47,51.43,51.44,416348.0,44.4648,44.4821,44.4475,44.4562,416348.0
2017-04-21 09:50:00,51.44,51.45,51.4,51.42,406086.0,44.4562,44.4648,44.4216,44.4389,406086.0
2017-04-21 10:00:00,51.43,51.45,51.42,51.43,177961.0,44.4475,44.4648,44.4389,44.4475,177961.0
2017-04-21 10:10:00,51.44,51.45,51.42,51.44,49294.0,44.4562,44.4648,44.4389,44.4562,49294.0
2017-04-21 10:20:00,51.45,51.47,51.44,51.47,69154.0,44.4648,44.4821,44.4562,44.4821,69154.0
2017-04-21 10:30:00,51.47,51.48,51.45,51.47,79806.0,44.4821,44.4907,44.4648,44.4821,79806.0
2017-04-21 10:40:00,51.47,51.47,51.45,51.46,290042.0,44.4821,44.4821,44.4648,44.4735,290042.0
2017-04-21 10:50:00,51.46,51.47,51.45,51.46,25371.0,44.4735,44.4821,44.4648,44.4735,25371.0
2017-04-21 11:00:00,51.45,51.48,51.44,51.46,92880.0,44.4648,44.4907,44.4562,44.4735,92880.0
2017-04-21 11:10:00,51.46,51.47,51.43,51.46,293184.0,44.4735,44.4821,44.4475,44.4735,293184.0
2017-04-21 11:20:00,51.46,51.48,51.45,51.48,94351.0,44.4735,44.4907,44.4648,44.4907,94351.0
2017-04-21 11:30:00,51.48,51.49,51.47,51.48,54740.0,44.4907,44.4994,44.4821,44.4907,54740.0
2017-04-21 11:40:00,51.48,51.48,51.46,51.47,35892.0,44.4907,44.4907,44.4735,44.4821,35892.0
2017-04-21 11:50:00,51.47,51.49,51.46,51.48,52752.0,44.4821,44.4994,44.4735,44.4907,52752.0
2017-04-21 12:00:00,51.48,51.49,51.47,51.48,90935.0,44.4907,44.4994,44.4821,44.4907,90935.0
2017-04-21 12:10:00,51.48,51.49,51.46,51.48,46049.0,44.4907,44.4994,44.4735,44.4907,46049.0
2017-04-21 12:20:00,51.49,51.51,51.48,51.48,62630.0,44.4994,44.5167,44.4907,44.4907,62630.0
2017-04-21 12:30:00,51.47,51.47,51.45,51.47,50161.0,44.4821,44.4821,44.4648,44.4821,50161.0
2017-04-21 12:40:00,51.47,51.48,51.46,51.47,42669.0,44.4821,44.4907,44.4735,44.4821,42669.0
2017-04-21 12:50:00,51.46,51.48,51.46,51.47,28103.0,44.4735,44.4907,44.4735,44.4821,28103.0
2017-04-21 13:00:00,51.48,51.48,51.44,51.45,48820.0,44.4907,44.4907,44.4562,44.4648,48820.0
2017-04-21 13:10:00,51.44,51.44,51.4,51.41,274480.0,44.4562,44.4562,44.4216,44.4303,274480.0
2017-04-21 13:20:00,51.42,51.45,51.41,51.45,582475.0,44.4389,44.4648,44.4303,44.4648,582475.0
2017-04-21 13:30:00,51.45,51.45,51.44,51.45,87691.0,44.4648,44.4648,44.4562,44.4648,87691.0
2017-04-21 13:40:00,51.44,51.45,51.44,51.44,56233.0,44.4562,44.4648,44.4562,44.4562,56233.0
2017-04-21 13:50:00,51.45,51.48,51.44,51.47,923244.0,44.4648,44.4907,44.4562,44.4821,923244.0
2017-04-21 14:00:00,51.47,51.51,51.46,51.5,232116.0,44.4821,44.5167,44.4735,44.508,232116.0
2017-04-21 14:10:00,51.5,51.51,51.49,51.49,32621.0,44.508,44.5167,44.4994,44.4994,32621.0
2017-04-21 14:20:00,51.49,51.5,51.48,51.48,63058.0,44.4994,44.508,44.4907,44.4907,63058.0
2017-04-21 14:30:00,51.48,51.5,51.48,51.48,72812.0,44.4907,44.508,44.4907,44.4907,72812.0
2017-04-21 14:40:00,51.48,51.49,51.47,51.48,33687.0,44.4907,44.4994,44.4821,44.4907,33687.0
2017-04-21 14:50:00,51.48,51.48,51.46,51.46,45634.0,44.4907,44.4907,44.4735,44.4735,45634.0
2017-04-21 15:00:00,51.47,51.47,51.45,51.46,29546.0,44.4821,44.4821,44.4648,44.4735,29546.0
2017-04-21 15:10:00,51.46,51.46,51.44,51.46,43018.0,44.4735,44.4735,44.4562,44.4735,43018.0
2017-04-21 15:20:00,51.45,51.46,51.44,51.44,63395.0,44.4648,44.4735,44.4562,44.4562,63395.0
2017-04-21 15:30:00,51.44,51.47,51.43,51.46,132600.0,44.4562,44.4821,44.4475,44.4735,132600.0
2017-04-21 15:40:00,51.47,51.5,51.46,51.48,242416.0,44.4821,44.508,44.4735,44.4907,242416.0
2017-04-21 15:50:00,51.49,51.49,51.46,51.47,520423.0,44.4994,44.4994,44.4735,44.4821,520423.0
2017-04-24 09:30:00,51.82,51.85,51.78,51.8,148407.0,44.7846,44.8105,44.75,44.7673,148407.0
2017-04-24 09:40:00,51.81,51.81,51.79,51.79,157388.0,44.7759,44.7759,44.7587,44.7587,157388.0
2017-04-24 09:50:00,51.8,51.81,51.78,51.8,143067.0,44.7673,44.7759,44.75,44.7673,143067.0
2017-04-24 10:00:00,51.8,51.85,51.79,51.83,208696.0,44.7673,44.8105,44.7587,44.7932,208696.0
2017-04-24 10:10:00,51.84,51.84,51.79,51.79,119260.0,44.8019,44.8019,44.7587,44.7587,119260.0
2017-04-24 10:20:00,51.79,51.81,51.77,51.78,71864.0,44.7587,44.7759,44.7414,44.75,71864.0
2017-04-24 10:30:00,51.77,51.81,51.76,51.77,135791.0,44.7414,44.7759,44.7327,44.7414,135791.0
2017-04-24 10:40:00,51.77,51.8,51.76,51.8,78011.0,44.7414,44.7673,44.7327,44.7673,78011.0
2017-04-24 10:50:00,51.8,51.81,51.77,51.8,107496.0,44.7673,44.7759,44.7414,44.7673,107496.0
2017-04-24 11:00:00,51.8,51.8,51.78,51.78,43210.0,44.7673,44.7673,44.75,44.75,43210.0
2017-04-24 11:10:00,51.78,51.8,51.76,51.76,180729.0,44.75,44.7673,44.7327,44.7327,180729.0
2017-04-24 11:20:00,51.76,51.79,51.75,51.79,122734.0,44.7327,44.7587,44.7241,44.7587,122734.0
2017-04-24 11:30:00,51.79,51.8,51.77,51.79,100796.0,44.7587,44.7673,44.7414,44.7587,100796.0
2017-04-24 11:40:00,51.79,51.79,51.74,51.76,105324.0,44.7587,44.7587,44.7154,44.7327,105324.0
2017-04-24 11:50:00,51.75,51.76,51.72,51.75,75181.0,44.7241,44.7327,44.6982,44.7241,75181.0
2017-04-24 12:00:00,51.75,51.77,51.74,51.75,66103.0,44.7241,44.7414,44.7154,44.7241,66103.0
2017-04-24 12:10:00,51.75,51.77,51.74,51.77,26403.0,44.7241,44.7414,44.7154,44.7414,26403.0
2017-04-24 12:20:00,51.76,51.78,51.76,51.78,31744.0,44.7327,44.75,44.7327,44.75,31744.0
2017-04-24 12:30:00,51.78,51.78,51.77,51.78,16167.0,44.75,44.75,44.7414,44.75,16167.0
2017-04-24 12:40:00,51.78,51.79,51.74,51.75,85116.0,44.75,44.7587,44.7154,44.7241,85116.0
2017-04-24 12:50:00,51.75,51.76,51.74,51.76,44985.0,44.7241,44.7327,44.7154,44.7327,44985.0
2017-04-24 13:00:00,51.76,51.77,51.75,51.76,52353.0,44.7327,44.7414,44.7241,44.7327,52353.0
2017-04-24 13:10:00,51.76,51.77,51.75,51.76,41715.0,44.7327,44.7414,44.7241,44.7327,41715.0
2017-04-24 13:20:00,51.76,51.77,51.75,51.77,42814.0,44.7327,44.7414,44.7241,44.7414,42814.0
2017-04-24 13:30:00,51.77,51.78,51.75,51.77,20725.0,44.7414,44.75,44.7241,44.7414,20725.0
2017-04-24 13:40:00,51.77,51.78,51.77,51.78,37091.0,44.7414,44.75,44.7414,44.75,37091.0
2017-04-24 13:50:00,51.78,51.79,51.77,51.79,54813.0,44.75,44.7587,44.7414,44.7587,54813.0
2017-04-24 14:00:00,51.79,51.8,51.78,51.79,40890.0,44.7587,44.7673,44.75,44.7587,40890.0
2017-04-24 14:10:00,51.79,51.8,51.76,51.8,82336.0,44.7587,44.7673,44.7327,44.7673,82336.0
2017-04-24 14:20:00,51.79,51.79,51.76,51.77,66804.0,44.7587,44.7587,44.7327,44.7414,66804.0
2017-04-24 14:30:00,51.77,51.78,51.76,51.78,66373.0,44.7414,44.75,44.7327,44.75,66373.0
2017-04-24 14:40:00,51.78,51.79,51.77,51.79,44561.0,44.75,44.7587,44.7414,44.7587,44561.0
2017-04-24 14:50:00,51.79,51.8,51.78,51.79,75795.0,44.7587,44.7673,44.75,44.7587,75795.0
2017-04-24 15:00:00,51.79,51.81,51.78,51.8,72320.0,44.7587,44.7759,44.75,44.7673,72320.0
2017-04-24 15:10:00,51.8,51.83,51.8,51.83,49073.0,44.7673,44.7932,44.7673,44.7932,49073.0
2017-04-24 15:20:00,51.83,51.84,51.82,51.83,132670.0,44.7932,44.8019,44.7846,44.7932,132670.0
2017-04-24 15:30:00,51.83,51.85,51.82,51.84,175074.0,44.7932,44.8105,44.7846,44.8019,175074.0
2017-04-24 15:40:00,51.84,51.84,51.83,51.84,115314.0,44.8019,44.8019,44.7932,44.8019,115314.0
2017-04-24 15:50:00,51.83,51.84,51.81,51.81,429655.0,44.7932,44.8019,44.7759,44.7759,429655.0
2017-04-25 09:30:00,52.05,52.12,52.02,52.12,81348.0,44.9834,45.0439,44.9574,45.0439,81348.0
2017-04-25 09:40:00,52.11,52.13,52.1,52.12,47552.0,45.0352,45.0525,45.0266,45.0439,47552.0
2017-04-25 09:50:00,52.11,52.15,52.11,52.14,55907.0,45.0352,45.0698,45.0352,45.0611,55907.0
2017-04-25 10:00:00,52.14,52.15,52.09,52.1,103881.0,45.0611,45.0698,45.0179,45.0266,103881.0
2017-04-25 10:10:00,52.1,52.14,52.09,52.13,133692.0,45.0266,45.0611,45.0179,45.0525,133692.0
2017-04-25 10:20:00,52.13,52.14,52.12,52.13,47739.0,45.0525,45.0611,45.0439,45.0525,47739.0
2017-04-25 10:30:00,52.13,52.14,52.08,52.08,79292.0,45.0525,45.0611,45.0093,45.0093,79292.0
2017-04-25 10:40:00,52.08,52.1,52.08,52.09,107276.0,45.0093,45.0266,45.0093,45.0179,107276.0
2017-04-25 10:50:00,52.09,52.09,52.05,52.05,43644.0,45.0179,45.0179,44.9834,44.9834,43644.0
2017-04-25 11:00:00,52.06,52.12,52.05,52.11,89266.0,44.992,45.0439,44.9834,45.0352,89266.0
2017-04-25 11:10:00,52.12,52.12,52.07,52.09,92135.0,45.0439,45.0439,45.0006,45.0179,92135.0
2017-04-25 11:20:00,52.09,52.09,52.05,52.05,116111.0,45.0179,45.0179,44.9834,44.9834,116111.0
2017-04-25 11:30:00,52.05,52.05,52.02,52.03,54058.0,44.9834,44.9834,44.9574,44.9661,54058.0
2017-04-25 11:40:00,52.03,52.04,52.02,52.04,54334.0,44.9661,44.9747,44.9574,44.9747,54334.0
2017-04-25 11:50:00,52.04,52.06,52.03,52.04,85415.0,44.9747,44.992,44.9661,44.9747,85415.0
2017-04-25 12:00:00,52.05,52.05,52.02,52.03,112243.0,44.9834,44.9834,44.9574,44.9661,112243.0
2017-04-25 12:10:00,52.03,52.03,52.01,52.01,30646.0,44.9661,44.9661,44.9488,44.9488,30646.0
2017-04-25 12:20:00,52.01,52.06,52.01,52.06,59117.0,44.9488,44.992,44.9488,44.992,59117.0
2017-04-25 12:30:00,52.07,52.07,52.02,52.05,88991.0,45.0006,45.0006,44.9574,44.9834,88991.0
2017-04-25 12:40:00,52.04,52.05,52.02,52.04,28525.0,44.9747,44.9834,44.9574,44.9747,28525.0
2017-04-25 12:50:00,52.04,52.06,52.03,52.05,43159.0,44.9747,44.992,44.9661,44.9834,43159.0
2017-04-25 13:00:00,52.04,52.08,52.04,52.08,35607.0,44.9747,45.0093,44.9747,45.0093,35607.0
2017-04-25 13:10:00,52.08,52.08,52.07,52.08,108086.0,45.0093,45.0093,45.0006,45.0093,108086.0
2017-04-25 13:20:00,52.08,52.09,52.07,52.08,117803.0,45.0093,45.0179,45.0006,45.0093,117803.0
2017-04-25 13:30:00,52.08,52.09,52.07,52.07,64482.0,45.0093,45.0179,45.0006,45.0006,64482.0
2017-04-25 13:40:00,52.08,52.11,52.07,52.11,62818.0,45.0093,45.0352,45.0006,45.0352,62818.0
2017-04-25 13:50:00,52.11,52.11,52.1,52.11,33347.0,45.0352,45.0352,45.0266,45.0352,33347.0
2017-04-25 14:00:00,52.1,52.14,52.1,52.13,63682.0,45.0266,45.0611,45.0266,45.0525,63682.0
2017-04-25 14:10:00,52.13,52.13,52.09,52.09,76006.0,45.0525,45.0525,45.0179,45.0179,76006.0
2017-04-25 14:20:00,52.09,52.09,52.08,52.08,32265.0,45.0179,45.0179,45.0093,45.0093,32265.0
2017-04-25 14:30:00,52.08,52.09,52.08,52.08,73718.0,45.0093,45.0179,45.0093,45.0093,73718.0
2017-04-25 14:40:00,52.09,52.1,52.08,52.09,49432.0,45.0179,45.0266,45.0093,45.0179,49432.0
2017-04-25 14:50:00,52.08,52.09,52.06,52.07,91865.0,45.0093,45.0179,44.992,45.0006,91865.0
2017-04-25 15:00:00,52.07,52.12,52.07,52.11,104391.0,45.0006,45.0439,45.0006,45.0352,104391.0
2017-04-25 15:10:00,52.11,52.13,52.1,52.12,117258.0,45.0352,45.0525,45.0266,45.0439,117258.0
2017-04-25 15:20:00,52.12,52.13,52.1,52.1,76811.0,45.0439,45.0525,45.0266,45.0266,76811.0
2017-04-25 15:30:00,52.1,52.11,52.09,52.09,114648.0,45.0266,45.0352,45.0179,45.0179,114648.0
2017-04-25 15:40:00,52.09,52.1,52.08,52.08,179649.0,45.0179,45.0266,45.0093,45.0093,179649.0
2017-04-25 15:50:00,52.08,52.09,51.99,52.0,498020.0,45.0093,45.0179,44.9315,44.9401,498020.0
2017-04-26 09:30:00,52.09,52.11,52.07,52.09,132494.0,45.0179,45.0352,45.0006,45.0179,132494.0
2017-04-26 09:40:00,52.09,52.12,52.07,52.12,155677.0,45.0179,45.0439,45.0006,45.0439,155677.0
2017-04-26 09:50:00,52.12,52.17,52.11,52.17,141931.0,45.0439,45.0871,45.0352,45.0871,141931.0
2017-04-26 10:00:00,52.17,52.19,52.16,52.19,108483.0,45.0871,45.1044,45.0784,45.1044,108483.0
2017-04-26 10:10:00,52.19,52.2,52.18,52.18,82700.0,45.1044,45.113,45.0957,45.0957,82700.0
2017-04-26 10:20:00,52.18,52.18,52.17,52.18,55608.0,45.0957,45.0957,45.0871,45.0957,55608.0
2017-04-26 10:30:00,52.18,52.18,52.16,52.17,76406.0,45.0957,45.0957,45.0784,45.0871,76406.0
2017-04-26 10:40:00,52.17,52.19,52.16,52.19,60550.0,45.0871,45.1044,45.0784,45.1044,60550.0
2017-04-26 10:50:00,52.19,52.22,52.18,52.19,785470.0,45.1044,45.1303,45.0957,45.1044,785470.0
2017-04-26 11:00:00,52.19,52.19,52.17,52.18,246050.0,45.1044,45.1044,45.0871,45.0957,246050.0
2017-04-26 11:10:00,52.18,52.18,52.1,52.11,380375.0,45.0957,45.0957,45.0266,45.0352,380375.0
2017-04-26 11:20:00,52.11,52.16,52.1,52.16,418760.0,45.0352,45.0784,45.0266,45.0784,418760.0
2017-04-26 11:30:00,52.15,52.17,52.13,52.14,533280.0,45.0698,45.0871,45.0525,45.0611,533280.0
2017-04-26 11:40:00,52.13,52.14,52.06,52.07,424543.0,45.0525,45.0611,44.992,45.0006,424543.0
2017-04-26 11:50:00,52.07,52.09,52.06,52.08,207818.0,45.0006,45.0179,44.992,45.0093,207818.0
2017-04-26 12:00:00,52.08,52.1,52.07,52.09,163919.0,45.0093,45.0266,45.0006,45.0179,163919.0
2017-04-26 12:10:00,52.08,52.12,52.08,52.11,106521.0,45.0093,45.0439,45.0093,45.0352,106521.0
2017-04-26 12:20:00,52.11,52.11,52.1,52.1,46412.0,45.0352,45.0352,45.0266,45.0266,46412.0
2017-04-26 12:30:00,52.1,52.11,52.09,52.1,50460.0,45.0266,45.0352,45.0179,45.0266,50460.0
2017-04-26 12:40:00,52.1,52.11,52.08,52.09,192685.0,45.0266,45.0352,45.0093,45.0179,192685.0
2017-04-26 12:50:00,52.08,52.1,52.08,52.1,217467.0,45.0093,45.0266,45.0093,45.0266,217467.0
2017-04-26 13:00:00,52.1,52.1,52.09,52.1,12526.0,45.0266,45.0266,45.0179,45.0266,12526.0
2017-04-26 13:10:00,52.1,52.1,52.09,52.1,25436.0,45.0266,45.0266,45.0179,45.0266,25436.0
2017-04-26 13:20:00,52.1,52.11,52.09,52.11,73523.0,45.0266,45.0352,45.0179,45.0352,73523.0
2017-04-26 13:30:00,52.11,52.13,52.1,52.13,109388.0,45.0352,45.0525,45.0266,45.0525,109388.0
2017-04-26 13:40:00,52.13,52.13,52.1,52.12,348346.0,45.0525,45.0525,45.0266,45.0439,348346.0
2017-04-26 13:50:00,52.12,52.14,52.11,52.14,95541.0,45.0439,45.0611,45.0352,45.0611,95541.0
2017-04-26 14:00:00,52.14,52.15,52.12,52.14,87458.0,45.0611,45.0698,45.0439,45.0611,87458.0
2017-04-26 14:10:00,52.14,52.17,52.14,52.16,103626.0,45.0611,45.0871,45.0611,45.0784,103626.0
2017-04-26 14:20:00,52.16,52.17,52.14,52.16,52343.0,45.0784,45.0871,45.0611,45.0784,52343.0
2017-04-26 14:30:00,52.16,52.17,52.14,52.15,78684.0,45.0784,45.0871,45.0611,45.0698,78684.0
2017-04-26 14:40:00,52.15,52.15,52.12,52.14,80006.0,45.0698,45.0698,45.0439,45.0611,80006.0
2017-04-26 14:50:00,52.14,52.14,52.11,52.11,70191.0,45.0611,45.0611,45.0352,45.0352,70191.0
2017-04-26 15:00:00,52.11,52.13,52.11,52.12,63489.0,45.0352,45.0525,45.0352,45.0439,63489.0
2017-04-26 15:10:00,52.13,52.14,52.12,52.13,59275.0,45.0525,45.0611,45.0439,45.0525,59275.0
2017-04-26 15:20:00,52.13,52.13,52.11,52.11,90437.0,45.0525,45.0525,45.0352,45.0352,90437.0
2017-04-26 15:30:00,52.12,52.12,52.1,52.11,67100.0,45.0439,45.0439,45.0266,45.0352,67100.0
2017-04-26 15:40:00,52.11,52.13,52.1,52.12,227334.0,45.0352,45.0525,45.0266,45.0439,227334.0
2017-04-26 15:50:00,52.11,52.12,52.07,52.08,496978.0,45.0352,45.0439,45.0006,45.0093,496978.0
2017-04-27 09:30:00,52.13,52.13,52.09,52.1,63339.0,45.0525,45.0525,45.0179,45.0266,63339.0
2017-04-27 09:40:00,52.1,52.13,52.09,52.12,35476.0,45.0266,45.0525,45.0179,45.0439,35476.0
2017-04-27 09:50:00,52.13,52.14,52.1,52.12,59285.0,45.0525,45.0611,45.0266,45.0439,59285.0
2017-04-27 10:00:00,52.13,52.13,52.08,52.1,31403.0,45.0525,45.0525,45.0093,45.0266,31403.0
2017-04-27 10:10:00,52.09,52.13,52.09,52.13,172391.0,45.0179,45.0525,45.0179,45.0525,172391.0
2017-04-27 10:20:00,52.13,52.13,52.11,52.12,62064.0,45.0525,45.0525,45.0352,45.0439,62064.0
2017-04-27 10:30:00,52.13,52.17,52.13,52.16,99198.0,45.0525,45.0871,45.0525,45.0784,99198.0
2017-04-27 10:40:00,52.15,52.17,52.11,52.11,121939.0,45.0698,45.0871,45.0352,45.0352,121939.0
2017-04-27 10:50:00,52.11,52.13,52.1,52.11,275339.0,45.0352,45.0525,45.0266,45.0352,275339.0
2017-04-27 11:00:00,52.11,52.13,52.05,52.06,216776.0,45.0352,45.0525,44.9834,44.992,216776.0
2017-04-27 11:10:00,52.06,52.09,52.05,52.09,57357.0,44.992,45.0179,44.9834,45.0179,57357.0
2017-04-27 11:20:00,52.09,52.1,52.05,52.05,1056631.0,45.0179,45.0266,44.9834,44.9834,1056631.0
2017-04-27 11:30:00,52.06,52.08,52.05,52.05,147010.0,44.992,45.0093,44.9834,44.9834,147010.0
2017-04-27 11:40:00,52.06,52.07,52.05,52.06,139928.0,44.992,45.0006,44.9834,44.992,139928.0
2017-04-27 11:50:00,52.07,52.08,52.04,52.04,74156.0,45.0006,45.0093,44.9747,44.9747,74156.0
2017-04-27 12:00:00,52.05,52.05,52.03,52.04,47525.0,44.9834,44.9834,44.9661,44.9747,47525.0
2017-04-27 12:10:00,52.04,52.04,52.02,52.03,156950.0,44.9747,44.9747,44.9574,44.9661,156950.0
2017-04-27 12:20:00,52.02,52.03,52.02,52.02,41547.0,44.9574,44.9661,44.9574,44.9574,41547.0
2017-04-27 12:30:00,52.03,52.04,52.01,52.02,121173.0,44.9661,44.9747,44.9488,44.9574,121173.0
2017-04-27 12:40:00,52.03,52.06,52.03,52.05,71264.0,44.9661,44.992,44.9661,44.9834,71264.0
2017-04-27 12:50:00,52.05,52.09,52.05,52.08,329811.0,44.9834,45.0179,44.9834,45.0093,329811.0
2017-04-27 13:00:00,52.09,52.1,52.07,52.09,276003.0,45.0179,45.0266,45.0006,45.0179,276003.0
2017-04-27 13:10:00,52.09,52.09,52.07,52.09,30162.0,45.0179,45.0179,45.0006,45.0179,30162.0
2017-04-27 13:20:00,52.09,52.1,52.06,52.07,117030.0,45.0179,45.0266,44.992,45.0006,117030.0
2017-04-27 13:30:00,52.07,52.08,52.06,52.08,134948.0,45.0006,45.0093,44.992,45.0093,134948.0
2017-04-27 13:40:00,52.07,52.08,52.07,52.08,66177.0,45.0006,45.0093,45.0006,45.0093,66177.0
2017-04-27 13:50:00,52.08,52.1,52.07,52.1,132531.0,45.0093,45.0266,45.0006,45.0266,132531.0
2017-04-27 14:00:00,52.1,52.12,52.08,52.08,114051.0,45.0266,45.0439,45.0093,45.0093,114051.0
2017-04-27 14:10:00,52.09,52.1,52.07,52.08,180148.0,45.0179,45.0266,45.0006,45.0093,180148.0
2017-04-27 14:20:00,52.08,52.09,52.07,52.08,172620.0,45.0093,45.0179,45.0006,45.0093,172620.0
2017-04-27 14:30:00,52.08,52.09,52.07,52.07,85512.0,45.0093,45.0179,45.0006,45.0006,85512.0
2017-04-27 14:40:00,52.07,52.09,52.06,52.09,99126.0,45.0006,45.0179,44.992,45.0179,99126.0
2017-04-27 14:50:00,52.09,52.09,52.07,52.09,53614.0,45.0179,45.0179,45.0006,45.0179,53614.0
2017-04-27 15:00:00,52.09,52.09,52.06,52.07,392053.0,45.0179,45.0179,44.992,45.0006,392053.0
2017-04-27 15:10:00,52.07,52.07,52.06,52.06,277263.0,45.0006,45.0006,44.992,44.992,277263.0
2017-04-27 15:20:00,52.07,52.07,52.06,52.07,38279.0,45.0006,45.0006,44.992,45.0006,38279.0
2017-04-27 15:30:00,52.07,52.07,52.06,52.07,43259.0,45.0006,45.0006,44.992,45.0006,43259.0
2017-04-27 15:40:00,52.07,52.07,52.06,52.06,71475.0,45.0006,45.0006,44.992,44.992,71475.0
2017-04-27 15:50:00,52.06,52.11,52.05,52.11,623467.0,44.992,45.0352,44.9834,45.0352,623467.0
2017-04-28 09:30:00,51.91,51.91,51.86,51.88,263031.0,44.8624,44.8624,44.8192,44.8364,263031.0
2017-04-28 09:40:00,51.88,51.89,51.85,51.88,199044.0,44.8364,44.8451,44.8105,44.8364,199044.0
2017-04-28 09:50:00,51.88,51.92,51.87,51.9,473496.0,44.8364,44.871,44.8278,44.8537,473496.0
2017-04-28 10:00:00,51.91,51.92,51.88,51.89,303682.0,44.8624,44.871,44.8364,44.8451,303682.0
2017-04-28 10:10:00,51.89,51.9,51.87,51.89,77843.0,44.8451,44.8537,44.8278,44.8451,77843.0
2017-04-28 10:20:00,51.88,51.9,51.87,51.9,53025.0,44.8364,44.8537,44.8278,44.8537,53025.0
2017-04-28 10:30:00,51.89,51.91,51.88,51.89,58515.0,44.8451,44.8624,44.8364,44.8451,58515.0
2017-04-28 10:40:00,51.89,51.91,51.89,51.9,46006.0,44.8451,44.8624,44.8451,44.8537,46006.0
2017-04-28 10:50:00,51.9,51.92,51.88,51.9,86243.0,44.8537,44.871,44.8364,44.8537,86243.0
2017-04-28 11:00:00,51.9,51.91,51.87,51.87,76083.0,44.8537,44.8624,44.8278,44.8278,76083.0
2017-04-28 11:10:00,51.87,51.89,51.86,51.88,187366.0,44.8278,44.8451,44.8192,44.8364,187366.0
2017-04-28 11:20:00,51.88,51.89,51.87,51.89,175612.0,44.8364,44.8451,44.8278,44.8451,175612.0
2017-04-28 11:30:00,51.89,51.89,51.87,51.89,59370.0,44.8451,44.8451,44.8278,44.8451,59370.0
2017-04-28 11:40:00,51.89,51.89,51.87,51.89,62192.0,44.8451,44.8451,44.8278,44.8451,62192.0
2017-04-28 11:50:00,51.89,51.9,51.87,51.87,44321.0,44.8451,44.8537,44.8278,44.8278,44321.0
2017-04-28 12:00:00,51.88,51.89,51.87,51.88,34870.0,44.8364,44.8451,44.8278,44.8364,34870.0
2017-04-28 12:10:00,51.89,51.89,51.88,51.88,8334.0,44.8451,44.8451,44.8364,44.8364,8334.0
2017-04-28 12:20:00,51.88,51.9,51.88,51.89,24716.0,44.8364,44.8537,44.8364,44.8451,24716.0
2017-04-28 12:30:00,51.9,51.92,51.89,51.91,34174.0,44.8537,44.871,44.8451,44.8624,34174.0
2017-04-28 12:40:00,51.91,51.92,51.9,51.92,20246.0,44.8624,44.871,44.8537,44.871,20246.0
2017-04-28 12:50:00,51.92,51.92,51.91,51.92,22131.0,44.871,44.871,44.8624,44.871,22131.0
2017-04-28 13:00:00,51.91,51.93,51.91,51.93,30795.0,44.8624,44.8797,44.8624,44.8797,30795.0
2017-04-28 13:10:00,51.92,51.93,51.9,51.91,53255.0,44.871,44.8797,44.8537,44.8624,53255.0
2017-04-28 13:20:00,51.9,51.93,51.9,51.92,55505.0,44.8537,44.8797,44.8537,44.871,55505.0
2017-04-28 13:30:00,51.91,51.92,51.9,51.91,18122.0,44.8624,44.871,44.8537,44.8624,18122.0
2017-04-28 13:40:00,51.91,51.92,51.9,51.91,19678.0,44.8624,44.871,44.8537,44.8624,19678.0
2017-04-28 13:50:00,51.91,51.92,51.91,51.92,10432.0,44.8624,44.871,44.8624,44.871,10432.0
2017-04-28 14:00:00,51.91,51.93,51.91,51.91,125112.0,44.8624,44.8797,44.8624,44.8624,125112.0
2017-04-28 14:10:00,51.91,51.92,51.9,51.9,48969.0,44.8624,44.871,44.8537,44.8537,48969.0
2017-04-28 14:20:00,51.9,51.91,51.9,51.9,17085.0,44.8537,44.8624,44.8537,44.8537,17085.0
2017-04-28 14:30:00,51.91,51.91,51.89,51.9,57744.0,44.8624,44.8624,44.8451,44.8537,57744.0
2017-04-28 14:40:00,51.9,51.91,51.89,51.9,151576.0,44.8537,44.8624,44.8451,44.8537,151576.0
2017-04-28 14:50:00,51.9,51.91,51.88,51.88,580471.0,44.8537,44.8624,44.8364,44.8364,580471.0
2017-04-28 15:00:00,51.88,51.9,51.88,51.89,58771.0,44.8364,44.8537,44.8364,44.8451,58771.0
2017-04-28 15:10:00,51.89,51.9,51.89,51.9,23132.0,44.8451,44.8537,44.8451,44.8537,23132.0
2017-04-28 15:20:00,51.9,51.9,51.89,51.89,561301.0,44.8537,44.8537,44.8451,44.8451,561301.0
2017-04-28 15:30:00,51.89,51.9,51.86,51.87,178547.0,44.8451,44.8537,44.8192,44.8278,178547.0
2017-04-28 15:40:00,51.87,51.87,51.84,51.85,168073.0,44.8278,44.8278,44.8019,44.8105,168073.0
2017-04-28 15:50:00,51.86,51.87,51.84,51.85,937598.0,44.8192,44.8278,44.8019,44.8105,937598.0
2017-05-01 09:30:00,52.05,52.05,51.99,52.01,84009.0,44.9834,44.9834,44.9315,44.9488,84009.0
2017-05-01 09:40:00,52.01,52.02,52.0,52.01,102680.0,44.9488,44.9574,44.9401,44.9488,102680.0
2017-05-01 09:50:00,52.0,52.03,51.99,52.03,66590.0,44.9401,44.9661,44.9315,44.9661,66590.0
2017-05-01 10:00:00,52.02,52.04,52.0,52.0,88933.0,44.9574,44.9747,44.9401,44.9401,88933.0
2017-05-01 10:10:00,52.01,52.02,52.0,52.02,18981.0,44.9488,44.9574,44.9401,44.9574,18981.0
2017-05-01 10:20:00,52.02,52.03,52.0,52.01,28287.0,44.9574,44.9661,44.9401,44.9488,28287.0
2017-05-01 10:30:00,52.01,52.05,52.01,52.05,29932.0,44.9488,44.9834,44.9488,44.9834,29932.0
2017-05-01 10:40:00,52.05,52.05,52.02,52.04,98327.0,44.9834,44.9834,44.9574,44.9747,98327.0
2017-05-01 10:50:00,52.04,52.04,52.02,52.04,48411.0,44.9747,44.9747,44.9574,44.9747,48411.0
2017-05-01 11:00:00,52.03,52.04,52.03,52.04,26342.0,44.9661,44.9747,44.9661,44.9747,26342.0
2017-05-01 11:10:00,52.04,52.05,52.02,52.05,40278.0,44.9747,44.9834,44.9574,44.9834,40278.0
2017-05-01 11:20:00,52.04,52.05,52.03,52.05,27321.0,44.9747,44.9834,44.9661,44.9834,27321.0
2017-05-01 11:30:00,52.04,52.05,52.03,52.04,27848.0,44.9747,44.9834,44.9661,44.9747,27848.0
2017-05-01 11:40:00,52.04,52.05,52.02,52.03,50915.0,44.9747,44.9834,44.9574,44.9661,50915.0
2017-05-01 11:50:00,52.02,52.03,52.01,52.03,19605.0,44.9574,44.9661,44.9488,44.9661,19605.0
2017-05-01 12:00:00,52.03,52.04,52.01,52.02,152063.0,44.9661,44.9747,44.9488,44.9574,152063.0
2017-05-01 12:10:00,52.02,52.04,52.01,52.04,66226.0,44.9574,44.9747,44.9488,44.9747,66226.0
2017-05-01 12:20:00,52.03,52.04,52.02,52.02,23933.0,44.9661,44.9747,44.9574,44.9574,23933.0
2017-05-01 12:30:00,52.03,52.04,52.02,52.04,54687.0,44.9661,44.9747,44.9574,44.9747,54687.0
2017-05-01 12:40:00,52.03,52.05,52.02,52.04,34819.0,44.9661,44.9834,44.9574,44.9747,34819.0
2017-05-01 12:50:00,52.04,52.06,52.02,52.04,184140.0,44.9747,44.992,44.9574,44.9747,184140.0
2017-05-01 13:00:00,52.05,52.06,52.03,52.05,42687.0,44.9834,44.992,44.9661,44.9834,42687.0
2017-05-01 13:10:00,52.05,52.07,52.04,52.06,12391.0,44.9834,45.0006,44.9747,44.992,12391.0
2017-05-01 13:20:00,52.06,52.07,52.05,52.05,37890.0,44.992,45.0006,44.9834,44.9834,37890.0
2017-05-01 13:30:00,52.05,52.05,52.03,52.03,94087.0,44.9834,44.9834,44.9661,44.9661,94087.0
2017-05-01 13:40:00,52.03,52.05,52.03,52.05,31301.0,44.9661,44.9834,44.9661,44.9834,31301.0
2017-05-01 13:50:00,52.05,52.07,52.04,52.07,74847.0,44.9834,45.0006,44.9747,45.0006,74847.0
2017-05-01 14:00:00,52.07,52.09,52.07,52.08,57831.0,45.0006,45.0179,45.0006,45.0093,57831.0
2017-05-01 14:10:00,52.08,52.09,52.07,52.08,36828.0,45.0093,45.0179,45.0006,45.0093,36828.0
2017-05-01 14:20:00,52.08,52.09,52.07,52.08,23849.0,45.0093,45.0179,45.0006,45.0093,23849.0
2017-05-01 14:30:00,52.07,52.08,52.07,52.07,13651.0,45.0006,45.0093,45.0006,45.0006,13651.0
2017-05-01 14:40:00,52.07,52.08,52.06,52.08,62543.0,45.0006,45.0093,44.992,45.0093,62543.0
2017-05-01 14:50:00,52.08,52.09,52.07,52.09,21790.0,45.0093,45.0179,45.0006,45.0179,21790.0
2017-05-01 15:00:00,52.08,52.11,52.08,52.1,45455.0,45.0093,45.0352,45.0093,45.0266,45455.0
2017-05-01 15:10:00,52.1,52.1,52.08,52.09,85389.0,45.0266,45.0266,45.0093,45.0179,85389.0
2017-05-01 15:20:00,52.09,52.09,52.08,52.08,35812.0,45.0179,45.0179,45.0093,45.0093,35812.0
2017-05-01 15:30:00,52.08,52.1,52.08,52.1,225592.0,45.0093,45.0266,45.0093,45.0266,225592.0
2017-05-01 15:40:00,52.1,52.1,52.08,52.09,119122.0,45.0266,45.0266,45.0093,45.0179,119122.0
2017-05-01 15:50:00,52.09,52.09,52.04,52.05,370859.0,45.0179,45.0179,44.9747,44.9834,370859.0
2017-05-02 09:30:00,52.32,52.33,52.3,52.32,157834.0,45.2167,45.2253,45.1994,45.2167,157834.0
2017-05-02 09:40:00,52.33,52.34,52.3,52.3,140690.0,45.2253,45.234,45.1994,45.1994,140690.0
2017-05-02 09:50:00,52.3,52.32,52.28,52.3,68590.0,45.1994,45.2167,45.1821,45.1994,68590.0
2017-05-02 10:00:00,52.3,52.31,52.25,52.25,85879.0,45.1994,45.2081,45.1562,45.1562,85879.0
2017-05-02 10:10:00,52.26,52.28,52.24,52.27,129782.0,45.1648,45.1821,45.1476,45.1735,129782.0
2017-05-02 10:20:00,52.28,52.29,52.26,52.27,62991.0,45.1821,45.1908,45.1648,45.1735,62991.0
2017-05-02 10:30:00,52.26,52.28,52.24,52.25,79006.0,45.1648,45.1821,45.1476,45.1562,79006.0
2017-05-02 10:40:00,52.25,52.26,52.22,52.23,631555.0,45.1562,45.1648,45.1303,45.1389,631555.0
2017-05-02 10:50:00,52.23,52.24,52.21,52.22,245222.0,45.1389,45.1476,45.1216,45.1303,245222.0
2017-05-02 11:00:00,52.23,52.23,52.22,52.22,7802.0,45.1389,45.1389,45.1303,45.1303,7802.0
2017-05-02 11:10:00,52.23,52.23,52.22,52.23,16879.0,45.1389,45.1389,45.1303,45.1389,16879.0
2017-05-02 11:20:00,52.23,52.23,52.2,52.23,317254.0,45.1389,45.1389,45.113,45.1389,317254.0
2017-05-02 11:30:00,52.23,52.24,52.22,52.24,28342.0,45.1389,45.1476,45.1303,45.1476,28342.0
2017-05-02 11:40:00,52.24,52.25,52.23,52.25,43454.0,45.1476,45.1562,45.1389,45.1562,43454.0
2017-05-02 11:50:00,52.24,52.26,52.23,52.26,17518.0,45.1476,45.1648,45.1389,45.1648,17518.0
2017-05-02 12:00:00,52.26,52.28,52.26,52.28,23842.0,45.1648,45.1821,45.1648,45.1821,23842.0
2017-05-02 12:10:00,52.27,52.28,52.26,52.27,35986.0,45.1735,45.1821,45.1648,45.1735,35986.0
2017-05-02 12:20:00,52.27,52.27,52.25,52.25,17225.0,45.1735,45.1735,45.1562,45.1562,17225.0
2017-05-02 12:30:00,52.25,52.26,52.24,52.26,62540.0,45.1562,45.1648,45.1476,45.1648,62540.0
2017-05-02 12:40:00,52.26,52.26,52.25,52.26,14794.0,45.1648,45.1648,45.1562,45.1648,14794.0
2017-05-02 12:50:00,52.26,52.26,52.23,52.24,48733.0,45.1648,45.1648,45.1389,45.1476,48733.0
2017-05-02 13:00:00,52.24,52.24,52.22,52.23,14311.0,45.1476,45.1476,45.1303,45.1389,14311.0
2017-05-02 13:10:00,52.23,52.23,52.21,52.22,40565.0,45.1389,45.1389,45.1216,45.1303,40565.0
2017-05-02 13:20:00,52.23,52.23,52.22,52.22,21803.0,45.1389,45.1389,45.1303,45.1303,21803.0
2017-05-02 13:30:00,52.23,52.23,52.21,52.21,25543.0,45.1389,45.1389,45.1216,45.1216,25543.0
2017-05-02 13:40:00,52.21,52.22,52.21,52.22,13900.0,45.1216,45.1303,45.1216,45.1303,13900.0
2017-05-02 13:50:00,52.22,52.23,52.21,52.23,33121.0,45.1303,45.1389,45.1216,45.1389,33121.0
2017-05-02 14:00:00,52.23,52.24,52.22,52.23,25181.0,45.1389,45.1476,45.1303,45.1389,25181.0
2017-05-02 14:10:00,52.23,52.24,52.22,52.24,26884.0,45.1389,45.1476,45.1303,45.1476,26884.0
2017-05-02 14:20:00,52.23,52.24,52.23,52.23,24909.0,45.1389,45.1476,45.1389,45.1389,24909.0
2017-05-02 14:30:00,52.23,52.24,52.23,52.23,47770.0,45.1389,45.1476,45.1389,45.1389,47770.0
2017-05-02 14:40:00,52.23,52.25,52.23,52.24,46245.0,45.1389,45.1562,45.1389,45.1476,46245.0
2017-05-02 14:50:00,52.25,52.26,52.24,52.26,37639.0,45.1562,45.1648,45.1476,45.1648,37639.0
2017-05-02 15:00:00,52.26,52.26,52.25,52.26,15688.0,45.1648,45.1648,45.1562,45.1648,15688.0
2017-05-02 15:10:00,52.26,52.26,52.25,52.26,11978.0,45.1648,45.1648,45.1562,45.1648,11978.0
2017-05-02 15:20:00,52.26,52.26,52.25,52.26,25516.0,45.1648,45.1648,45.1562,45.1648,25516.0
2017-05-02 15:30:00,52.26,52.26,52.25,52.26,48130.0,45.1648,45.1648,45.1562,45.1648,48130.0
2017-05-02 15:40:00,52.26,52.27,52.25,52.26,99939.0,45.1648,45.1735,45.1562,45.1648,99939.0
2017-05-02 15:50:00,52.26,52.26,52.21,52.23,443341.0,45.1648,45.1648,45.1216,45.1389,443341.0
2017-05-03 09:30:00,52.15,52.17,52.11,52.14,64880.0,45.0698,45.0871,45.0352,45.0611,64880.0
2017-05-03 09:40:00,52.14,52.18,52.14,52.16,48227.0,45.0611,45.0957,45.0611,45.0784,48227.0
2017-05-03 09:50:00,52.16,52.17,52.15,52.15,32651.0,45.0784,45.0871,45.0698,45.0698,32651.0
2017-05-03 10:00:00,52.16,52.19,52.15,52.15,137891.0,45.0784,45.1044,45.0698,45.0698,137891.0
2017-05-03 10:10:00,52.15,52.2,52.14,52.19,99221.0,45.0698,45.113,45.0611,45.1044,99221.0
2017-05-03 10:20:00,52.19,52.22,52.18,52.21,112839.0,45.1044,45.1303,45.0957,45.1216,112839.0
2017-05-03 10:30:00,52.2,52.21,52.17,52.2,56501.0,45.113,45.1216,45.0871,45.113,56501.0
2017-05-03 10:40:00,52.2,52.2,52.16,52.16,77642.0,45.113,45.113,45.0784,45.0784,77642.0
2017-05-03 10:50:00,52.16,52.16,52.12,52.12,117545.0,45.0784,45.0784,45.0439,45.0439,117545.0
2017-05-03 11:00:00,52.12,52.12,52.08,52.12,379273.0,45.0439,45.0439,45.0093,45.0439,379273.0
2017-05-03 11:10:00,52.12,52.15,52.12,52.15,30327.0,45.0439,45.0698,45.0439,45.0698,30327.0
2017-05-03 11:20:00,52.15,52.18,52.15,52.18,79600.0,45.0698,45.0957,45.0698,45.0957,79600.0
2017-05-03 11:30:00,52.18,52.22,52.17,52.21,148790.0,45.0957,45.1303,45.0871,45.1216,148790.0
2017-05-03 11:40:00,52.21,52.22,52.2,52.22,75072.0,45.1216,45.1303,45.113,45.1303,75072.0
2017-05-03 11:50:00,52.22,52.23,52.21,52.23,67490.0,45.1303,45.1389,45.1216,45.1389,67490.0
2017-05-03 12:00:00,52.23,52.24,52.22,52.23,107816.0,45.1389,45.1476,45.1303,45.1389,107816.0
2017-05-03 12:10:00,52.23,52.23,52.21,52.23,69285.0,45.1389,45.1389,45.1216,45.1389,69285.0
2017-05-03 12:20:00,52.23,52.24,52.22,52.23,33156.0,45.1389,45.1476,45.1303,45.1389,33156.0
2017-05-03 12:30:00,52.23,52.25,52.23,52.24,58791.0,45.1389,45.1562,45.1389,45.1476,58791.0
2017-05-03 12:40:00,52.24,52.24,52.22,52.23,54572.0,45.1476,45.1476,45.1303,45.1389,54572.0
2017-05-03 12:50:00,52.22,52.24,52.22,52.23,57500.0,45.1303,45.1476,45.1303,45.1389,57500.0
2017-05-03 13:00:00,52.23,52.23,52.22,52.23,15553.0,45.1389,45.1389,45.1303,45.1389,15553.0
2017-05-03 13:10:00,52.23,52.24,52.23,52.23,15757.0,45.1389,45.1476,45.1389,45.1389,15757.0
2017-05-03 13:20:00,52.23,52.24,52.21,52.22,39247.0,45.1389,45.1476,45.1216,45.1303,39247.0
2017-05-03 13:30:00,52.22,52.23,52.22,52.23,27568.0,45.1303,45.1389,45.1303,45.1389,27568.0
2017-05-03 13:40:00,52.22,52.23,52.22,52.23,11177.0,45.1303,45.1389,45.1303,45.1389,11177.0
2017-05-03 13:50:00,52.23,52.24,52.21,52.21,65635.0,45.1389,45.1476,45.1216,45.1216,65635.0
2017-05-03 14:00:00,52.21,52.28,52.19,52.23,221780.0,45.1216,45.1821,45.1044,45.1389,221780.0
2017-05-03 14:10:00,52.23,52.28,52.22,52.23,74056.0,45.1389,45.1821,45.1303,45.1389,74056.0
2017-05-03 14:20:00,52.24,52.26,52.23,52.26,46820.0,45.1476,45.1648,45.1389,45.1648,46820.0
2017-05-03 14:30:00,52.26,52.31,52.26,52.31,56155.0,45.1648,45.2081,45.1648,45.2081,56155.0
2017-05-03 14:40:00,52.32,52.35,52.31,52.34,77353.0,45.2167,45.2426,45.2081,45.234,77353.0
2017-05-03 14:50:00,52.34,52.37,52.33,52.37,19467.0,45.234,45.2599,45.2253,45.2599,19467.0
2017-05-03 15:00:00,52.37,52.44,52.36,52.38,129553.0,45.2599,45.3204,45.2513,45.2686,129553.0
2017-05-03 15:10:00,52.38,52.38,52.33,52.34,50914.0,45.2686,45.2686,45.2253,45.234,50914.0
2017-05-03 15:20:00,52.33,52.37,52.33,52.37,48942.0,45.2253,45.2599,45.2253,45.2599,48942.0
2017-05-03 15:30:00,52.37,52.39,52.36,52.37,120437.0,45.2599,45.2772,45.2513,45.2599,120437.0
2017-05-03 15:40:00,52.37,52.37,52.34,52.36,128049.0,45.2599,45.2599,45.234,45.2513,128049.0
2017-05-03 15:50:00,52.36,52.38,52.33,52.33,416212.0,45.2513,45.2686,45.2253,45.2253,416212.0
2017-05-04 09:30:00,52.28,52.31,52.27,52.27,132395.0,45.1821,45.2081,45.1735,45.1735,132395.0
2017-05-04 09:40:00,52.27,52.29,52.25,52.26,115932.0,45.1735,45.1908,45.1562,45.1648,115932.0
2017-05-04 09:50:00,52.26,52.29,52.24,52.28,303635.0,45.1648,45.1908,45.1476,45.1821,303635.0
2017-05-04 10:00:00,52.28,52.3,52.27,52.3,78118.0,45.1821,45.1994,45.1735,45.1994,78118.0
2017-05-04 10:10:00,52.3,52.33,52.28,52.33,64492.0,45.1994,45.2253,45.1821,45.2253,64492.0
2017-05-04 10:20:00,52.32,52.37,52.32,52.37,53666.0,45.2167,45.2599,45.2167,45.2599,53666.0
2017-05-04 10:30:00,52.37,52.39,52.34,52.38,71633.0,45.2599,45.2772,45.234,45.2686,71633.0
2017-05-04 10:40:00,52.37,52.38,52.34,52.35,48985.0,45.2599,45.2686,45.234,45.2426,48985.0
2017-05-04 10:50:00,52.35,52.35,52.31,52.33,66979.0,45.2426,45.2426,45.2081,45.2253,66979.0
2017-05-04 11:00:00,52.33,52.35,52.32,52.33,62002.0,45.2253,45.2426,45.2167,45.2253,62002.0
2017-05-04 11:10:00,52.33,52.33,52.31,52.33,36461.0,45.2253,45.2253,45.2081,45.2253,36461.0
2017-05-04 11:20:00,52.33,52.35,52.3,52.3,91340.0,45.2253,45.2426,45.1994,45.1994,91340.0
2017-05-04 11:30:00,52.31,52.38,52.3,52.38,99592.0,45.2081,45.2686,45.1994,45.2686,99592.0
2017-05-04 11:40:00,52.38,52.39,52.36,52.37,48331.0,45.2686,45.2772,45.2513,45.2599,48331.0
2017-05-04 11:50:00,52.37,52.38,52.27,52.28,99345.0,45.2599,45.2686,45.1735,45.1821,99345.0
2017-05-04 12:00:00,52.28,52.32,52.26,52.3,243252.0,45.1821,45.2167,45.1648,45.1994,243252.0
2017-05-04 12:10:00,52.3,52.31,52.23,52.23,37363.0,45.1994,45.2081,45.1389,45.1389,37363.0
2017-05-04 12:20:00,52.23,52.28,52.22,52.26,47362.0,45.1389,45.1821,45.1303,45.1648,47362.0
2017-05-04 12:30:00,52.27,52.3,52.26,52.3,20272.0,45.1735,45.1994,45.1648,45.1994,20272.0
2017-05-04 12:40:00,52.3,52.34,52.3,52.34,34428.0,45.1994,45.234,45.1994,45.234,34428.0
2017-05-04 12:50:00,52.34,52.38,52.33,52.36,427413.0,45.234,45.2686,45.2253,45.2513,427413.0
2017-05-04 13:00:00,52.36,52.38,52.35,52.36,73523.0,45.2513,45.2686,45.2426,45.2513,73523.0
2017-05-04 13:10:00,52.37,52.38,52.36,52.37,53098.0,45.2599,45.2686,45.2513,45.2599,53098.0
2017-05-04 13:20:00,52.37,52.38,52.36,52.38,11309.0,45.2599,45.2686,45.2513,45.2686,11309.0
2017-05-04 13:30:00,52.38,52.38,52.35,52.38,105572.0,45.2686,45.2686,45.2426,45.2686,105572.0
2017-05-04 13:40:00,52.38,52.41,52.36,52.41,139825.0,45.2686,45.2945,45.2513,45.2945,139825.0
2017-05-04 13:50:00,52.41,52.41,52.38,52.39,122453.0,45.2945,45.2945,45.2686,45.2772,122453.0
2017-05-04 14:00:00,52.39,52.41,52.38,52.41,93130.0,45.2772,45.2945,45.2686,45.2945,93130.0
2017-05-04 14:10:00,52.41,52.43,52.39,52.4,126571.0,45.2945,45.3118,45.2772,45.2858,126571.0
2017-05-04 14:20:00,52.39,52.43,52.36,52.43,87102.0,45.2772,45.3118,45.2513,45.3118,87102.0
2017-05-04 14:30:00,52.43,52.45,52.4,52.42,133991.0,45.3118,45.3291,45.2858,45.3031,133991.0
2017-05-04 14:40:00,52.42,52.44,52.42,52.44,59076.0,45.3031,45.3204,45.3031,45.3204,59076.0
2017-05-04 14:50:00,52.44,52.44,52.41,52.41,249300.0,45.3204,45.3204,45.2945,45.2945,249300.0
2017-05-04 15:00:00,52.42,52.43,52.41,52.43,50791.0,45.3031,45.3118,45.2945,45.3118,50791.0
2017-05-04 15:10:00,52.43,52.44,52.41,52.42,224707.0,45.3118,45.3204,45.2945,45.3031,224707.0
2017-05-04 15:20:00,52.43,52.43,52.41,52.42,100672.0,45.3118,45.3118,45.2945,45.3031,100672.0
2017-05-04 15:30:00,52.42,52.45,52.41,52.45,122542.0,45.3031,45.3291,45.2945,45.3291,122542.0
2017-05-04 15:40:00,52.45,52.47,52.44,52.46,204018.0,45.3291,45.3463,45.3204,45.3377,204018.0
2017-05-04 15:50:00,52.46,52.5,52.45,52.49,677096.0,45.3377,45.3723,45.3291,45.3636,677096.0
2017-05-05 09:30:00,52.54,52.56,52.52,52.53,85289.0,45.4068,45.4241,45.3896,45.3982,85289.0
2017-05-05 09:40:00,52.53,52.53,52.5,52.52,70913.0,45.3982,45.3982,45.3723,45.3896,70913.0
2017-05-05 09:50:00,52.52,52.54,52.51,52.53,34284.0,45.3896,45.4068,45.3809,45.3982,34284.0
2017-05-05 10:00:00,52.53,52.54,52.52,52.54,111780.0,45.3982,45.4068,45.3896,45.4068,111780.0
2017-05-05 10:10:00,52.54,52.55,52.53,52.54,114707.0,45.4068,45.4155,45.3982,45.4068,114707.0
2017-05-05 10:20:00,52.54,52.57,52.53,52.57,160991.0,45.4068,45.4328,45.3982,45.4328,160991.0
2017-05-05 10:30:00,52.57,52.59,52.56,52.59,125418.0,45.4328,45.45,45.4241,45.45,125418.0
2017-05-05 10:40:00,52.59,52.62,52.58,52.6,138823.0,45.45,45.476,45.4414,45.4587,138823.0
2017-05-05 10:50:00,52.6,52.61,52.59,52.61,41329.0,45.4587,45.4673,45.45,45.4673,41329.0
2017-05-05 11:00:00,52.61,52.63,52.61,52.61,83898.0,45.4673,45.4846,45.4673,45.4673,83898.0
2017-05-05 11:10:00,52.62,52.64,52.6,52.62,116129.0,45.476,45.4933,45.4587,45.476,116129.0
2017-05-05 11:20:00,52.63,52.63,52.59,52.62,191861.0,45.4846,45.4846,45.45,45.476,191861.0
2017-05-05 11:30:00,52.62,52.64,52.61,52.63,174491.0,45.476,45.4933,45.4673,45.4846,174491.0
2017-05-05 11:40:00,52.64,52.65,52.63,52.65,28409.0,45.4933,45.5019,45.4846,45.5019,28409.0
2017-05-05 11:50:00,52.65,52.65,52.62,52.64,96194.0,45.5019,45.5019,45.476,45.4933,96194.0
2017-05-05 12:00:00,52.64,52.66,52.62,52.64,453297.0,45.4933,45.5105,45.476,45.4933,453297.0
2017-05-05 12:10:00,52.63,52.65,52.63,52.65,21369.0,45.4846,45.5019,45.4846,45.5019,21369.0
2017-05-05 12:20:00,52.65,52.66,52.63,52.64,82984.0,45.5019,45.5105,45.4846,45.4933,82984.0
2017-05-05 12:30:00,52.63,52.64,52.6,52.63,77435.0,45.4846,45.4933,45.4587,45.4846,77435.0
2017-05-05 12:40:00,52.63,52.67,52.63,52.66,58612.0,45.4846,45.5192,45.4846,45.5105,58612.0
2017-05-05 12:50:00,52.66,52.67,52.65,52.67,128902.0,45.5105,45.5192,45.5019,45.5192,128902.0
2017-05-05 13:00:00,52.67,52.68,52.65,52.65,243613.0,45.5192,45.5278,45.5019,45.5019,243613.0
2017-05-05 13:10:00,52.65,52.66,52.64,52.66,42241.0,45.5019,45.5105,45.4933,45.5105,42241.0
2017-05-05 13:20:00,52.66,52.68,52.66,52.68,40433.0,45.5105,45.5278,45.5105,45.5278,40433.0
2017-05-05 13:30:00,52.68,52.68,52.67,52.68,26005.0,45.5278,45.5278,45.5192,45.5278,26005.0
2017-05-05 13:40:00,52.68,52.69,52.67,52.69,33756.0,45.5278,45.5365,45.5192,45.5365,33756.0
2017-05-05 13:50:00,52.69,52.71,52.68,52.7,36888.0,45.5365,45.5538,45.5278,45.5451,36888.0
2017-05-05 14:00:00,52.7,52.71,52.68,52.69,67384.0,45.5451,45.5538,45.5278,45.5365,67384.0
2017-05-05 14:10:00,52.7,52.7,52.68,52.68,41506.0,45.5451,45.5451,45.5278,45.5278,41506.0
2017-05-05 14:20:00,52.69,52.69,52.66,52.68,40964.0,45.5365,45.5365,45.5105,45.5278,40964.0
2017-05-05 14:30:00,52.67,52.69,52.67,52.69,43257.0,45.5192,45.5365,45.5192,45.5365,43257.0
2017-05-05 14:40:00,52.68,52.71,52.68,52.71,52453.0,45.5278,45.5538,45.5278,45.5538,52453.0
2017-05-05 14:50:00,52.71,52.71,52.69,52.69,56207.0,45.5538,45.5538,45.5365,45.5365,56207.0
2017-05-05 15:00:00,52.69,52.71,52.69,52.7,105628.0,45.5365,45.5538,45.5365,45.5451,105628.0
2017-05-05 15:10:00,52.71,52.73,52.7,52.73,138348.0,45.5538,45.571,45.5451,45.571,138348.0
2017-05-05 15:20:00,52.73,52.73,52.7,52.71,110124.0,45.571,45.571,45.5451,45.5538,110124.0
2017-05-05 15:30:00,52.71,52.73,52.7,52.73,201041.0,45.5538,45.571,45.5451,45.571,201041.0
2017-05-05 15:40:00,52.73,52.73,52.7,52.71,229284.0,45.571,45.571,45.5451,45.5538,229284.0
2017-05-05 15:50:00,52.71,52.79,52.7,52.77,649310.0,45.5538,45.6229,45.5451,45.6056,649310.0
2017-05-08 09:30:00,52.88,52.88,52.82,52.84,466210.0,45.7007,45.7007,45.6488,45.6661,466210.0
2017-05-08 09:40:00,52.84,52.85,52.82,52.82,121082.0,45.6661,45.6747,45.6488,45.6488,121082.0
2017-05-08 09:50:00,52.83,52.83,52.8,52.82,373456.0,45.6575,45.6575,45.6315,45.6488,373456.0
2017-05-08 10:00:00,52.82,52.87,52.81,52.87,372004.0,45.6488,45.692,45.6402,45.692,372004.0
2017-05-08 10:10:00,52.87,52.88,52.85,52.86,283116.0,45.692,45.7007,45.6747,45.6834,283116.0
2017-05-08 10:20:00,52.86,52.9,52.85,52.89,186132.0,45.6834,45.718,45.6747,45.7093,186132.0
2017-05-08 10:30:00,52.88,52.91,52.87,52.91,155477.0,45.7007,45.7266,45.692,45.7266,155477.0
2017-05-08 10:40:00,52.91,52.91,52.89,52.89,114612.0,45.7266,45.7266,45.7093,45.7093,114612.0
2017-05-08 10:50:00,52.9,52.9,52.87,52.89,137079.0,45.718,45.718,45.692,45.7093,137079.0
2017-05-08 11:00:00,52.88,52.9,52.88,52.89,193440.0,45.7007,45.718,45.7007,45.7093,193440.0
2017-05-08 11:10:00,52.88,52.88,52.86,52.87,250193.0,45.7007,45.7007,45.6834,45.692,250193.0
2017-05-08 11:20:00,52.87,52.89,52.86,52.87,119151.0,45.692,45.7093,45.6834,45.692,119151.0
2017-05-08 11:30:00,52.86,52.87,52.85,52.85,311194.0,45.6834,45.692,45.6747,45.6747,311194.0
2017-05-08 11:40:00,52.86,52.86,52.85,52.86,55869.0,45.6834,45.6834,45.6747,45.6834,55869.0
2017-05-08 11:50:00,52.86,52.88,52.85,52.88,135026.0,45.6834,45.7007,45.6747,45.7007,135026.0
2017-05-08 12:00:00,52.88,52.88,52.87,52.88,80644.0,45.7007,45.7007,45.692,45.7007,80644.0
2017-05-08 12:10:00,52.88,52.88,52.85,52.86,80774.0,45.7007,45.7007,45.6747,45.6834,80774.0
2017-05-08 12:20:00,52.85,52.87,52.85,52.85,104442.0,45.6747,45.692,45.6747,45.6747,104442.0
2017-05-08 12:30:00,52.85,52.86,52.81,52.83,283686.0,45.6747,45.6834,45.6402,45.6575,283686.0
2017-05-08 12:40:00,52.83,52.85,52.82,52.84,75317.0,45.6575,45.6747,45.6488,45.6661,75317.0
2017-05-08 12:50:00,52.85,52.85,52.82,52.83,92646.0,45.6747,45.6747,45.6488,45.6575,92646.0
2017-05-08 13:00:00,52.82,52.83,52.8,52.8,136403.0,45.6488,45.6575,45.6315,45.6315,136403.0
2017-05-08 13:10:00,52.8,52.83,52.79,52.83,96731.0,45.6315,45.6575,45.6229,45.6575,96731.0
2017-05-08 13:20:00,52.83,52.83,52.82,52.83,51944.0,45.6575,45.6575,45.6488,45.6575,51944.0
2017-05-08 13:30:00,52.82,52.82,52.8,52.8,127935.0,45.6488,45.6488,45.6315,45.6315,127935.0
2017-05-08 13:40:00,52.8,52.81,52.78,52.79,84795.0,45.6315,45.6402,45.6143,45.6229,84795.0
2017-05-08 13:50:00,52.79,52.79,52.77,52.79,43389.0,45.6229,45.6229,45.6056,45.6229,43389.0
2017-05-08 14:00:00,52.79,52.8,52.78,52.79,132722.0,45.6229,45.6315,45.6143,45.6229,132722.0
2017-05-08 14:10:00,52.79,52.79,52.76,52.77,102778.0,45.6229,45.6229,45.597,45.6056,102778.0
2017-05-08 14:20:00,52.77,52.81,52.76,52.8,86473.0,45.6056,45.6402,45.597,45.6315,86473.0
2017-05-08 14:30:00,52.8,52.83,52.79,52.82,427572.0,45.6315,45.6575,45.6229,45.6488,427572.0
2017-05-08 14:40:00,52.82,52.83,52.8,52.82,129488.0,45.6488,45.6575,45.6315,45.6488,129488.0
2017-05-08 14:50:00,52.82,52.84,52.81,52.82,118704.0,45.6488,45.6661,45.6402,45.6488,118704.0
2017-05-08 15:00:00,52.82,52.82,52.79,52.82,118354.0,45.6488,45.6488,45.6229,45.6488,118354.0
2017-05-08 15:10:00,52.82,52.82,52.81,52.82,46076.0,45.6488,45.6488,45.6402,45.6488,46076.0
2017-05-08 15:20:00,52.82,52.82,52.81,52.81,70134.0,45.6488,45.6488,45.6402,45.6402,70134.0
2017-05-08 15:30:00,52.82,52.83,52.81,52.82,176733.0,45.6488,45.6575,45.6402,45.6488,176733.0
2017-05-08 15:40:00,52.83,52.83,52.82,52.83,145751.0,45.6575,45.6575,45.6488,45.6575,145751.0
2017-05-08 15:50:00,52.83,52.84,52.78,52.81,3006697.0,45.6575,45.6661,45.6143,45.6402,3006697.0
2017-05-09 09:30:00,52.64,52.64,52.6,52.63,124441.0,45.4933,45.4933,45.4587,45.4846,124441.0
2017-05-09 09:40:00,52.62,52.63,52.59,52.62,231101.0,45.476,45.4846,45.45,45.476,231101.0
2017-05-09 09:50:00,52.62,52.64,52.61,52.63,104932.0,45.476,45.4933,45.4673,45.4846,104932.0
2017-05-09 10:00:00,52.63,52.64,52.62,52.63,86522.0,45.4846,45.4933,45.476,45.4846,86522.0
2017-05-09 10:10:00,52.63,52.65,52.62,52.63,522849.0,45.4846,45.5019,45.476,45.4846,522849.0
2017-05-09 10:20:00,52.63,52.65,52.61,52.61,247912.0,45.4846,45.5019,45.4673,45.4673,247912.0
2017-05-09 10:30:00,52.62,52.62,52.59,52.61,123735.0,45.476,45.476,45.45,45.4673,123735.0
2017-05-09 10:40:00,52.62,52.62,52.6,52.62,67127.0,45.476,45.476,45.4587,45.476,67127.0
2017-05-09 10:50:00,52.62,52.66,52.62,52.65,125992.0,45.476,45.5105,45.476,45.5019,125992.0
2017-05-09 11:00:00,52.65,52.65,52.63,52.64,200824.0,45.5019,45.5019,45.4846,45.4933,200824.0
2017-05-09 11:10:00,52.64,52.65,52.63,52.65,62009.0,45.4933,45.5019,45.4846,45.5019,62009.0
2017-05-09 11:20:00,52.64,52.67,52.63,52.66,94373.0,45.4933,45.5192,45.4846,45.5105,94373.0
2017-05-09 11:30:00,52.66,52.68,52.65,52.66,225690.0,45.5105,45.5278,45.5019,45.5105,225690.0
2017-05-09 11:40:00,52.66,52.66,52.64,52.65,131705.0,45.5105,45.5105,45.4933,45.5019,131705.0
2017-05-09 11:50:00,52.65,52.65,52.63,52.64,104571.0,45.5019,45.5019,45.4846,45.4933,104571.0
2017-05-09 12:00:00,52.64,52.67,52.64,52.66,53903.0,45.4933,45.5192,45.4933,45.5105,53903.0
2017-05-09 12:10:00,52.66,52.67,52.64,52.65,209290.0,45.5105,45.5192,45.4933,45.5019,209290.0
2017-05-09 12:20:00,52.64,52.65,52.63,52.64,55805.0,45.4933,45.5019,45.4846,45.4933,55805.0
2017-05-09 12:30:00,52.64,52.65,52.63,52.65,59602.0,45.4933,45.5019,45.4846,45.5019,59602.0
2017-05-09 12:40:00,52.65,52.66,52.64,52.65,55671.0,45.5019,45.5105,45.4933,45.5019,55671.0
2017-05-09 12:50:00,52.65,52.66,52.64,52.65,107937.0,45.5019,45.5105,45.4933,45.5019,107937.0
2017-05-09 13:00:00,52.65,52.66,52.64,52.65,65882.0,45.5019,45.5105,45.4933,45.5019,65882.0
2017-05-09 13:10:00,52.65,52.65,52.63,52.63,39832.0,45.5019,45.5019,45.4846,45.4846,39832.0
2017-05-09 13:20:00,52.64,52.64,52.61,52.64,91552.0,45.4933,45.4933,45.4673,45.4933,91552.0
2017-05-09 13:30:00,52.64,52.65,52.63,52.64,16624.0,45.4933,45.5019,45.4846,45.4933,16624.0
2017-05-09 13:40:00,52.64,52.65,52.63,52.64,38998.0,45.4933,45.5019,45.4846,45.4933,38998.0
2017-05-09 13:50:00,52.64,52.65,52.63,52.63,40622.0,45.4933,45.5019,45.4846,45.4846,40622.0
2017-05-09 14:00:00,52.63,52.64,52.62,52.63,55811.0,45.4846,45.4933,45.476,45.4846,55811.0
2017-05-09 14:10:00,52.63,52.64,52.62,52.63,45691.0,45.4846,45.4933,45.476,45.4846,45691.0
2017-05-09 14:20:00,52.62,52.63,52.6,52.61,160766.0,45.476,45.4846,45.4587,45.4673,160766.0
2017-05-09 14:30:00,52.61,52.61,52.59,52.6,60145.0,45.4673,45.4673,45.45,45.4587,60145.0
2017-05-09 14:40:00,52.59,52.6,52.59,52.6,121927.0,45.45,45.4587,45.45,45.4587,121927.0
2017-05-09 14:50:00,52.6,52.61,52.59,52.61,76211.0,45.4587,45.4673,45.45,45.4673,76211.0
2017-05-09 15:00:00,52.61,52.61,52.6,52.61,41007.0,45.4673,45.4673,45.4587,45.4673,41007.0
2017-05-09 15:10:00,52.61,52.61,52.6,52.61,64315.0,45.4673,45.4673,45.4587,45.4673,64315.0
2017-05-09 15:20:00,52.61,52.62,52.6,52.62,112383.0,45.4673,45.476,45.4587,45.476,112383.0
2017-05-09 15:30:00,52.61,52.62,52.56,52.59,560895.0,45.4673,45.476,45.4241,45.45,560895.0
2017-05-09 15:40:00,52.59,52.59,52.54,52.54,566884.0,45.45,45.45,45.4068,45.4068,566884.0
2017-05-09 15:50:00,52.55,52.61,52.54,52.6,1761841.0,45.4155,45.4673,45.4068,45.4587,1761841.0
2017-05-10 09:30:00,52.47,52.48,52.44,52.45,332832.0,45.3463,45.355,45.3204,45.3291,332832.0
2017-05-10 09:40:00,52.46,52.47,52.43,52.45,263877.0,45.3377,45.3463,45.3118,45.3291,263877.0
2017-05-10 09:50:00,52.44,52.47,52.44,52.47,76226.0,45.3204,45.3463,45.3204,45.3463,76226.0
2017-05-10 10:00:00,52.47,52.48,52.45,52.45,81075.0,45.3463,45.355,45.3291,45.3291,81075.0
2017-05-10 10:10:00,52.45,52.48,52.45,52.47,104345.0,45.3291,45.355,45.3291,45.3463,104345.0
2017-05-10 10:20:00,52.48,52.48,52.45,52.45,77463.0,45.355,45.355,45.3291,45.3291,77463.0
2017-05-10 10:30:00,52.46,52.47,52.44,52.46,150489.0,45.3377,45.3463,45.3204,45.3377,150489.0
2017-05-10 10:40:00,52.46,52.47,52.44,52.44,95924.0,45.3377,45.3463,45.3204,45.3204,95924.0
2017-05-10 10:50:00,52.45,52.46,52.43,52.43,120767.0,45.3291,45.3377,45.3118,45.3118,120767.0
2017-05-10 11:00:00,52.43,52.44,52.43,52.43,329020.0,45.3118,45.3204,45.3118,45.3118,329020.0
2017-05-10 11:10:00,52.44,52.45,52.42,52.43,158244.0,45.3204,45.3291,45.3031,45.3118,158244.0
2017-05-10 11:20:00,52.44,52.45,52.43,52.43,40290.0,45.3204,45.3291,45.3118,45.3118,40290.0
2017-05-10 11:30:00,52.44,52.44,52.42,52.42,22777.0,45.3204,45.3204,45.3031,45.3031,22777.0
2017-05-10 11:40:00,52.42,52.45,52.42,52.44,52388.0,45.3031,45.3291,45.3031,45.3204,52388.0
2017-05-10 11:50:00,52.45,52.45,52.44,52.45,11167.0,45.3291,45.3291,45.3204,45.3291,11167.0
2017-05-10 12:00:00,52.45,52.46,52.43,52.45,59173.0,45.3291,45.3377,45.3118,45.3291,59173.0
2017-05-10 12:10:00,52.44,52.46,52.44,52.46,11394.0,45.3204,45.3377,45.3204,45.3377,11394.0
2017-05-10 12:20:00,52.45,52.46,52.44,52.46,31597.0,45.3291,45.3377,45.3204,45.3377,31597.0
2017-05-10 12:30:00,52.46,52.47,52.46,52.46,17202.0,45.3377,45.3463,45.3377,45.3377,17202.0
2017-05-10 12:40:00,52.46,52.47,52.44,52.44,19461.0,45.3377,45.3463,45.3204,45.3204,19461.0
2017-05-10 12:50:00,52.44,52.47,52.44,52.47,73588.0,45.3204,45.3463,45.3204,45.3463,73588.0
2017-05-10 13:00:00,52.47,52.48,52.43,52.43,133375.0,45.3463,45.355,45.3118,45.3118,133375.0
2017-05-10 13:10:00,52.44,52.45,52.42,52.45,15637.0,45.3204,45.3291,45.3031,45.3291,15637.0
2017-05-10 13:20:00,52.45,52.45,52.42,52.42,36640.0,45.3291,45.3291,45.3031,45.3031,36640.0
2017-05-10 13:30:00,52.42,52.43,52.39,52.4,89379.0,45.3031,45.3118,45.2772,45.2858,89379.0
2017-05-10 13:40:00,52.4,52.43,52.4,52.43,35472.0,45.2858,45.3118,45.2858,45.3118,35472.0
2017-05-10 13:50:00,52.43,52.43,52.41,52.41,32157.0,45.3118,45.3118,45.2945,45.2945,32157.0
2017-05-10 14:00:00,52.41,52.42,52.4,52.4,41792.0,45.2945,45.3031,45.2858,45.2858,41792.0
2017-05-10 14:10:00,52.4,52.41,52.39,52.4,36821.0,45.2858,45.2945,45.2772,45.2858,36821.0
2017-05-10 14:20:00,52.4,52.41,52.38,52.4,63345.0,45.2858,45.2945,45.2686,45.2858,63345.0
2017-05-10 14:30:00,52.4,52.42,52.39,52.41,73021.0,45.2858,45.3031,45.2772,45.2945,73021.0
2017-05-10 14:40:00,52.41,52.41,52.39,52.4,47180.0,45.2945,45.2945,45.2772,45.2858,47180.0
2017-05-10 14:50:00,52.39,52.42,52.39,52.41,139355.0,45.2772,45.3031,45.2772,45.2945,139355.0
2017-05-10 15:00:00,52.41,52.43,52.4,52.42,56840.0,45.2945,45.3118,45.2858,45.3031,56840.0
2017-05-10 15:10:00,52.43,52.43,52.41,52.43,50437.0,45.3118,45.3118,45.2945,45.3118,50437.0
2017-05-10 15:20:00,52.42,52.43,52.4,52.4,68150.0,45.3031,45.3118,45.2858,45.2858,68150.0
2017-05-10 15:30:00,52.41,52.41,52.38,52.38,119807.0,45.2945,45.2945,45.2686,45.2686,119807.0
2017-05-10 15:40:00,52.39,52.4,52.38,52.4,274454.0,45.2772,45.2858,45.2686,45.2858,274454.0
2017-05-10 15:50:00,52.4,52.41,52.38,52.39,1350803.0,45.2858,45.2945,45.2686,45.2772,1350803.0
2017-05-11 09:30:00,52.32,52.34,52.28,52.34,141447.0,45.2167,45.234,45.1821,45.234,141447.0
2017-05-11 09:40:00,52.34,52.34,52.28,52.3,143285.0,45.234,45.234,45.1821,45.1994,143285.0
2017-05-11 09:50:00,52.3,52.3,52.22,52.26,131288.0,45.1994,45.1994,45.1303,45.1648,131288.0
2017-05-11 10:00:00,52.26,52.3,52.24,52.3,245043.0,45.1648,45.1994,45.1476,45.1994,245043.0
2017-05-11 10:10:00,52.3,52.31,52.24,52.25,263358.0,45.1994,45.2081,45.1476,45.1562,263358.0
2017-05-11 10:20:00,52.25,52.29,52.24,52.28,88133.0,45.1562,45.1908,45.1476,45.1821,88133.0
2017-05-11 10:30:00,52.28,52.28,52.22,52.25,86703.0,45.1821,45.1821,45.1303,45.1562,86703.0
2017-05-11 10:40:00,52.25,52.29,52.25,52.29,74480.0,45.1562,45.1908,45.1562,45.1908,74480.0
2017-05-11 10:50:00,52.29,52.29,52.26,52.28,168575.0,45.1908,45.1908,45.1648,45.1821,168575.0
2017-05-11 11:00:00,52.29,52.31,52.27,52.29,194808.0,45.1908,45.2081,45.1735,45.1908,194808.0
2017-05-11 11:10:00,52.29,52.29,52.26,52.26,99636.0,45.1908,45.1908,45.1648,45.1648,99636.0
2017-05-11 11:20:00,52.26,52.28,52.26,52.26,102483.0,45.1648,45.1821,45.1648,45.1648,102483.0
2017-05-11 11:30:00,52.26,52.3,52.26,52.3,94263.0,45.1648,45.1994,45.1648,45.1994,94263.0
2017-05-11 11:40:00,52.3,52.31,52.28,52.3,60316.0,45.1994,45.2081,45.1821,45.1994,60316.0
2017-05-11 11:50:00,52.3,52.31,52.29,52.3,72513.0,45.1994,45.2081,45.1908,45.1994,72513.0
2017-05-11 12:00:00,52.3,52.33,52.3,52.32,114116.0,45.1994,45.2253,45.1994,45.2167,114116.0
2017-05-11 12:10:00,52.33,52.35,52.32,52.35,116253.0,45.2253,45.2426,45.2167,45.2426,116253.0
2017-05-11 12:20:00,52.35,52.35,52.31,52.32,680776.0,45.2426,45.2426,45.2081,45.2167,680776.0
2017-05-11 12:30:00,52.32,52.33,52.3,52.31,151584.0,45.2167,45.2253,45.1994,45.2081,151584.0
2017-05-11 12:40:00,52.3,52.31,52.28,52.28,154123.0,45.1994,45.2081,45.1821,45.1821,154123.0
2017-05-11 12:50:00,52.29,52.29,52.25,52.27,146511.0,45.1908,45.1908,45.1562,45.1735,146511.0
2017-05-11 13:00:00,52.27,52.28,52.25,52.27,50475.0,45.1735,45.1821,45.1562,45.1735,50475.0
2017-05-11 13:10:00,52.27,52.3,52.26,52.27,60329.0,45.1735,45.1994,45.1648,45.1735,60329.0
2017-05-11 13:20:00,52.27,52.28,52.23,52.23,43611.0,45.1735,45.1821,45.1389,45.1389,43611.0
2017-05-11 13:30:00,52.23,52.25,52.23,52.24,27469.0,45.1389,45.1562,45.1389,45.1476,27469.0
2017-05-11 13:40:00,52.25,52.27,52.23,52.25,44774.0,45.1562,45.1735,45.1389,45.1562,44774.0
2017-05-11 13:50:00,52.25,52.26,52.24,52.26,25933.0,45.1562,45.1648,45.1476,45.1648,25933.0
2017-05-11 14:00:00,52.27,52.3,52.26,52.27,813090.0,45.1735,45.1994,45.1648,45.1735,813090.0
2017-05-11 14:10:00,52.27,52.29,52.26,52.29,58876.0,45.1735,45.1908,45.1648,45.1908,58876.0
2017-05-11 14:20:00,52.29,52.31,52.28,52.29,121778.0,45.1908,45.2081,45.1821,45.1908,121778.0
2017-05-11 14:30:00,52.29,52.3,52.28,52.29,39264.0,45.1908,45.1994,45.1821,45.1908,39264.0
2017-05-11 14:40:00,52.29,52.3,52.28,52.29,43962.0,45.1908,45.1994,45.1821,45.1908,43962.0
2017-05-11 14:50:00,52.29,52.29,52.27,52.28,58172.0,45.1908,45.1908,45.1735,45.1821,58172.0
2017-05-11 15:00:00,52.28,52.3,52.27,52.3,68683.0,45.1821,45.1994,45.1735,45.1994,68683.0
2017-05-11 15:10:00,52.29,52.31,52.29,52.3,54644.0,45.1908,45.2081,45.1908,45.1994,54644.0
2017-05-11 15:20:00,52.3,52.31,52.29,52.3,102723.0,45.1994,45.2081,45.1908,45.1994,102723.0
2017-05-11 15:30:00,52.3,52.32,52.3,52.3,174923.0,45.1994,45.2167,45.1994,45.1994,174923.0
2017-05-11 15:40:00,52.3,52.31,52.29,52.3,205699.0,45.1994,45.2081,45.1908,45.1994,205699.0
2017-05-11 15:50:00,52.3,52.31,52.23,52.25,1078260.0,45.1994,45.2081,45.1389,45.1562,1078260.0
2017-05-12 09:30:00,52.36,52.38,52.34,52.37,171295.0,45.2513,45.2686,45.234,45.2599,171295.0
2017-05-12 09:40:00,52.37,52.39,52.36,52.37,228421.0,45.2599,45.2772,45.2513,45.2599,228421.0
2017-05-12 09:50:00,52.36,52.38,52.35,52.37,115595.0,45.2513,45.2686,45.2426,45.2599,115595.0
2017-05-12 10:00:00,52.37,52.39,52.35,52.38,57175.0,45.2599,45.2772,45.2426,45.2686,57175.0
2017-05-12 10:10:00,52.39,52.4,52.37,52.39,72575.0,45.2772,45.2858,45.2599,45.2772,72575.0
2017-05-12 10:20:00,52.39,52.4,52.35,52.36,285757.0,45.2772,45.2858,45.2426,45.2513,285757.0
2017-05-12 10:30:00,52.37,52.41,52.37,52.4,43496.0,45.2599,45.2945,45.2599,45.2858,43496.0
2017-05-12 10:40:00,52.4,52.41,52.38,52.39,30677.0,45.2858,45.2945,45.2686,45.2772,30677.0
2017-05-12 10:50:00,52.39,52.41,52.38,52.4,18818.0,45.2772,45.2945,45.2686,45.2858,18818.0
2017-05-12 11:00:00,52.41,52.41,52.37,52.39,120565.0,45.2945,45.2945,45.2599,45.2772,120565.0
2017-05-12 11:10:00,52.4,52.4,52.37,52.39,81190.0,45.2858,45.2858,45.2599,45.2772,81190.0
2017-05-12 11:20:00,52.39,52.42,52.38,52.42,166606.0,45.2772,45.3031,45.2686,45.3031,166606.0
2017-05-12 11:30:00,52.42,52.45,52.41,52.44,91618.0,45.3031,45.3291,45.2945,45.3204,91618.0
2017-05-12 11:40:00,52.44,52.45,52.4,52.41,42640.0,45.3204,45.3291,45.2858,45.2945,42640.0
2017-05-12 11:50:00,52.41,52.44,52.4,52.41,48141.0,45.2945,45.3204,45.2858,45.2945,48141.0
2017-05-12 12:00:00,52.41,52.42,52.37,52.37,151704.0,45.2945,45.3031,45.2599,45.2599,151704.0
2017-05-12 12:10:00,52.38,52.4,52.37,52.39,61860.0,45.2686,45.2858,45.2599,45.2772,61860.0
2017-05-12 12:20:00,52.39,52.4,52.38,52.4,54291.0,45.2772,45.2858,45.2686,45.2858,54291.0
2017-05-12 12:30:00,52.4,52.42,52.39,52.41,145509.0,45.2858,45.3031,45.2772,45.2945,145509.0
2017-05-12 12:40:00,52.41,52.42,52.39,52.39,102988.0,45.2945,45.3031,45.2772,45.2772,102988.0
2017-05-12 12:50:00,52.39,52.39,52.37,52.37,42691.0,45.2772,45.2772,45.2599,45.2599,42691.0
2017-05-12 13:00:00,52.38,52.38,52.34,52.35,34088.0,45.2686,45.2686,45.234,45.2426,34088.0
2017-05-12 13:10:00,52.34,52.35,52.33,52.33,52585.0,45.234,45.2426,45.2253,45.2253,52585.0
2017-05-12 13:20:00,52.34,52.36,52.33,52.34,69904.0,45.234,45.2513,45.2253,45.234,69904.0
2017-05-12 13:30:00,52.35,52.35,52.34,52.35,10324.0,45.2426,45.2426,45.234,45.2426,10324.0
2017-05-12 13:40:00,52.35,52.35,52.34,52.34,16441.0,45.2426,45.2426,45.234,45.234,16441.0
2017-05-12 13:50:00,52.35,52.36,52.35,52.35,51823.0,45.2426,45.2513,45.2426,45.2426,51823.0
2017-05-12 14:00:00,52.36,52.37,52.35,52.35,73960.0,45.2513,45.2599,45.2426,45.2426,73960.0
2017-05-12 14:10:00,52.35,52.35,52.33,52.34,30946.0,45.2426,45.2426,45.2253,45.234,30946.0
2017-05-12 14:20:00,52.33,52.35,52.33,52.34,77712.0,45.2253,45.2426,45.2253,45.234,77712.0
2017-05-12 14:30:00,52.35,52.35,52.34,52.35,16609.0,45.2426,45.2426,45.234,45.2426,16609.0
2017-05-12 14:40:00,52.35,52.36,52.34,52.36,21964.0,45.2426,45.2513,45.234,45.2513,21964.0
2017-05-12 14:50:00,52.36,52.37,52.35,52.37,41083.0,45.2513,45.2599,45.2426,45.2599,41083.0
2017-05-12 15:00:00,52.37,52.39,52.37,52.39,26425.0,45.2599,45.2772,45.2599,45.2772,26425.0
2017-05-12 15:10:00,52.39,52.39,52.36,52.38,59856.0,45.2772,45.2772,45.2513,45.2686,59856.0
2017-05-12 15:20:00,52.38,52.39,52.37,52.38,38626.0,45.2686,45.2772,45.2599,45.2686,38626.0
2017-05-12 15:30:00,52.38,52.39,52.36,52.39,71541.0,45.2686,45.2772,45.2513,45.2772,71541.0
2017-05-12 15:40:00,52.39,52.4,52.37,52.38,123053.0,45.2772,45.2858,45.2599,45.2686,123053.0
2017-05-12 15:50:00,52.38,52.4,52.37,52.39,643216.0,45.2686,45.2858,45.2599,45.2772,643216.0
2017-05-15 09:30:00,52.52,52.55,52.49,52.5,143768.0,45.3896,45.4155,45.3636,45.3723,143768.0
2017-05-15 09:40:00,52.5,52.54,52.5,52.53,111004.0,45.3723,45.4068,45.3723,45.3982,111004.0
2017-05-15 09:50:00,52.54,52.56,52.53,52.55,472586.0,45.4068,45.4241,45.3982,45.4155,472586.0
2017-05-15 10:00:00,52.55,52.58,52.54,52.58,30852.0,45.4155,45.4414,45.4068,45.4414,30852.0
2017-05-15 10:10:00,52.57,52.58,52.56,52.57,12715.0,45.4328,45.4414,45.4241,45.4328,12715.0
2017-05-15 10:20:00,52.57,52.59,52.56,52.59,30376.0,45.4328,45.45,45.4241,45.45,30376.0
2017-05-15 10:30:00,52.59,52.59,52.58,52.59,18978.0,45.45,45.45,45.4414,45.45,18978.0
2017-05-15 10:40:00,52.59,52.59,52.55,52.56,78654.0,45.45,45.45,45.4155,45.4241,78654.0
2017-05-15 10:50:00,52.57,52.58,52.56,52.57,131706.0,45.4328,45.4414,45.4241,45.4328,131706.0
2017-05-15 11:00:00,52.57,52.6,52.56,52.6,12719.0,45.4328,45.4587,45.4241,45.4587,12719.0
2017-05-15 11:10:00,52.59,52.6,52.57,52.57,27465.0,45.45,45.4587,45.4328,45.4328,27465.0
2017-05-15 11:20:00,52.58,52.58,52.56,52.57,90370.0,45.4414,45.4414,45.4241,45.4328,90370.0
2017-05-15 11:30:00,52.57,52.59,52.56,52.58,91638.0,45.4328,45.45,45.4241,45.4414,91638.0
2017-05-15 11:40:00,52.58,52.59,52.56,52.57,40012.0,45.4414,45.45,45.4241,45.4328,40012.0
2017-05-15 11:50:00,52.56,52.58,52.56,52.58,18671.0,45.4241,45.4414,45.4241,45.4414,18671.0
2017-05-15 12:00:00,52.58,52.58,52.56,52.56,94643.0,45.4414,45.4414,45.4241,45.4241,94643.0
2017-05-15 12:10:00,52.56,52.56,52.54,52.55,252547.0,45.4241,45.4241,45.4068,45.4155,252547.0
2017-05-15 12:20:00,52.55,52.56,52.54,52.56,39574.0,45.4155,45.4241,45.4068,45.4241,39574.0
2017-05-15 12:30:00,52.56,52.57,52.55,52.56,100673.0,45.4241,45.4328,45.4155,45.4241,100673.0
2017-05-15 12:40:00,52.56,52.57,52.56,52.57,58583.0,45.4241,45.4328,45.4241,45.4328,58583.0
2017-05-15 12:50:00,52.56,52.57,52.55,52.55,18056.0,45.4241,45.4328,45.4155,45.4155,18056.0
2017-05-15 13:00:00,52.55,52.55,52.54,52.55,28247.0,45.4155,45.4155,45.4068,45.4155,28247.0
2017-05-15 13:10:00,52.55,52.56,52.54,52.56,69912.0,45.4155,45.4241,45.4068,45.4241,69912.0
2017-05-15 13:20:00,52.55,52.56,52.54,52.55,44820.0,45.4155,45.4241,45.4068,45.4155,44820.0
2017-05-15 13:30:00,52.55,52.56,52.53,52.55,136314.0,45.4155,45.4241,45.3982,45.4155,136314.0
2017-05-15 13:40:00,52.55,52.55,52.54,52.55,40111.0,45.4155,45.4155,45.4068,45.4155,40111.0
2017-05-15 13:50:00,52.55,52.55,52.53,52.53,27693.0,45.4155,45.4155,45.3982,45.3982,27693.0
2017-05-15 14:00:00,52.53,52.54,52.53,52.53,20801.0,45.3982,45.4068,45.3982,45.3982,20801.0
2017-05-15 14:10:00,52.53,52.54,52.53,52.54,25085.0,45.3982,45.4068,45.3982,45.4068,25085.0
2017-05-15 14:20:00,52.53,52.54,52.52,52.52,44794.0,45.3982,45.4068,45.3896,45.3896,44794.0
2017-05-15 14:30:00,52.52,52.53,52.52,52.52,41402.0,45.3896,45.3982,45.3896,45.3896,41402.0
2017-05-15 14:40:00,52.53,52.54,52.52,52.54,56209.0,45.3982,45.4068,45.3896,45.4068,56209.0
2017-05-15 14:50:00,52.54,52.55,52.52,52.53,412499.0,45.4068,45.4155,45.3896,45.3982,412499.0
2017-05-15 15:00:00,52.53,52.54,52.52,52.53,169905.0,45.3982,45.4068,45.3896,45.3982,169905.0
2017-05-15 15:10:00,52.53,52.53,52.52,52.53,17331.0,45.3982,45.3982,45.3896,45.3982,17331.0
2017-05-15 15:20:00,52.53,52.53,52.52,52.53,248270.0,45.3982,45.3982,45.3896,45.3982,248270.0
2017-05-15 15:30:00,52.53,52.53,52.52,52.52,36641.0,45.3982,45.3982,45.3896,45.3896,36641.0
2017-05-15 15:40:00,52.52,52.54,52.51,52.54,69530.0,45.3896,45.4068,45.3809,45.4068,69530.0
2017-05-15 15:50:00,52.54,52.54,52.52,52.53,398935.0,45.4068,45.4068,45.3896,45.3982,398935.0
2017-05-16 09:30:00,52.64,52.67,52.63,52.64,86147.0,45.4933,45.5192,45.4846,45.4933,86147.0
2017-05-16 09:40:00,52.64,52.65,52.62,52.64,22798.0,45.4933,45.5019,45.476,45.4933,22798.0
2017-05-16 09:50:00,52.65,52.66,52.63,52.66,20780.0,45.5019,45.5105,45.4846,45.5105,20780.0
2017-05-16 10:00:00,52.66,52.67,52.65,52.66,33009.0,45.5105,45.5192,45.5019,45.5105,33009.0
2017-05-16 10:10:00,52.65,52.66,52.64,52.64,229071.0,45.5019,45.5105,45.4933,45.4933,229071.0
2017-05-16 10:20:00,52.64,52.64,52.6,52.62,76314.0,45.4933,45.4933,45.4587,45.476,76314.0
2017-05-16 10:30:00,52.62,52.65,52.61,52.62,116359.0,45.476,45.5019,45.4673,45.476,116359.0
2017-05-16 10:40:00,52.62,52.63,52.6,52.63,81903.0,45.476,45.4846,45.4587,45.4846,81903.0
2017-05-16 10:50:00,52.62,52.62,52.59,52.6,35009.0,45.476,45.476,45.45,45.4587,35009.0
2017-05-16 11:00:00,52.6,52.6,52.53,52.57,175857.0,45.4587,45.4587,45.3982,45.4328,175857.0
2017-05-16 11:10:00,52.57,52.57,52.52,52.54,33078.0,45.4328,45.4328,45.3896,45.4068,33078.0
2017-05-16 11:20:00,52.53,52.55,52.53,52.55,351176.0,45.3982,45.4155,45.3982,45.4155,351176.0
2017-05-16 11:30:00,52.55,52.55,52.52,52.53,285429.0,45.4155,45.4155,45.3896,45.3982,285429.0
2017-05-16 11:40:00,52.52,52.53,52.44,52.47,45684.0,45.3896,45.3982,45.3204,45.3463,45684.0
2017-05-16 11:50:00,52.47,52.49,52.45,52.46,87559.0,45.3463,45.3636,45.3291,45.3377,87559.0
2017-05-16 12:00:00,52.47,52.49,52.46,52.49,65030.0,45.3463,45.3636,45.3377,45.3636,65030.0
2017-05-16 12:10:00,52.49,52.51,52.49,52.5,66362.0,45.3636,45.3809,45.3636,45.3723,66362.0
2017-05-16 12:20:00,52.51,52.51,52.49,52.5,31582.0,45.3809,45.3809,45.3636,45.3723,31582.0
2017-05-16 12:30:00,52.5,52.5,52.48,52.5,41964.0,45.3723,45.3723,45.355,45.3723,41964.0
2017-05-16 12:40:00,52.49,52.5,52.48,52.49,15341.0,45.3636,45.3723,45.355,45.3636,15341.0
2017-05-16 12:50:00,52.49,52.49,52.48,52.48,11767.0,45.3636,45.3636,45.355,45.355,11767.0
2017-05-16 13:00:00,52.48,52.48,52.46,52.47,33999.0,45.355,45.355,45.3377,45.3463,33999.0
2017-05-16 13:10:00,52.47,52.47,52.46,52.47,12724.0,45.3463,45.3463,45.3377,45.3463,12724.0
2017-05-16 13:20:00,52.47,52.47,52.45,52.45,20289.0,45.3463,45.3463,45.3291,45.3291,20289.0
2017-05-16 13:30:00,52.45,52.46,52.45,52.46,18838.0,45.3291,45.3377,45.3291,45.3377,18838.0
2017-05-16 13:40:00,52.46,52.48,52.45,52.48,24281.0,45.3377,45.355,45.3291,45.355,24281.0
2017-05-16 13:50:00,52.48,52.48,52.47,52.48,16299.0,45.355,45.355,45.3463,45.355,16299.0
2017-05-16 14:00:00,52.48,52.49,52.47,52.48,32451.0,45.355,45.3636,45.3463,45.355,32451.0
2017-05-16 14:10:00,52.48,52.51,52.48,52.51,71894.0,45.355,45.3809,45.355,45.3809,71894.0
2017-05-16 14:20:00,52.51,52.51,52.48,52.49,74883.0,45.3809,45.3809,45.355,45.3636,74883.0
2017-05-16 14:30:00,52.49,52.5,52.48,52.5,34178.0,45.3636,45.3723,45.355,45.3723,34178.0
2017-05-16 14:40:00,52.5,52.5,52.48,52.5,83808.0,45.3723,45.3723,45.355,45.3723,83808.0
2017-05-16 14:50:00,52.49,52.5,52.48,52.48,92511.0,45.3636,45.3723,45.355,45.355,92511.0
2017-05-16 15:00:00,52.48,52.51,52.48,52.51,32781.0,45.355,45.3809,45.355,45.3809,32781.0
2017-05-16 15:10:00,52.51,52.53,52.5,52.53,16912.0,45.3809,45.3982,45.3723,45.3982,16912.0
2017-05-16 15:20:00,52.53,52.54,52.52,52.53,143527.0,45.3982,45.4068,45.3896,45.3982,143527.0
2017-05-16 15:30:00,52.52,52.54,52.52,52.54,67077.0,45.3896,45.4068,45.3896,45.4068,67077.0
2017-05-16 15:40:00,52.54,52.56,52.53,52.54,261327.0,45.4068,45.4241,45.3982,45.4068,261327.0
2017-05-16 15:50:00,52.54,52.57,52.53,52.56,595841.0,45.4068,45.4328,45.3982,45.4241,595841.0
2017-05-17 09:30:00,52.6,52.67,52.6,52.66,177605.0,45.4587,45.5192,45.4587,45.5105,177605.0
2017-05-17 09:40:00,52.66,52.67,52.63,52.65,134834.0,45.5105,45.5192,45.4846,45.5019,134834.0
2017-05-17 09:50:00,52.65,52.66,52.56,52.58,292327.0,45.5019,45.5105,45.4241,45.4414,292327.0
2017-05-17 10:00:00,52.58,52.59,52.53,52.59,116254.0,45.4414,45.45,45.3982,45.45,116254.0
2017-05-17 10:10:00,52.59,52.61,52.56,52.57,180489.0,45.45,45.4673,45.4241,45.4328,180489.0
2017-05-17 10:20:00,52.57,52.58,52.54,52.55,65010.0,45.4328,45.4414,45.4068,45.4155,65010.0
2017-05-17 10:30:00,52.55,52.58,52.51,52.54,142293.0,45.4155,45.4414,45.3809,45.4068,142293.0
2017-05-17 10:40:00,52.53,52.56,52.51,52.53,66675.0,45.3982,45.4241,45.3809,45.3982,66675.0
2017-05-17 10:50:00,52.52,52.53,52.47,52.5,339911.0,45.3896,45.3982,45.3463,45.3723,339911.0
2017-05-17 11:00:00,52.51,52.51,52.46,52.51,233259.0,45.3809,45.3809,45.3377,45.3809,233259.0
2017-05-17 11:10:00,52.5,52.52,52.49,52.49,135152.0,45.3723,45.3896,45.3636,45.3636,135152.0
2017-05-17 11:20:00,52.5,52.51,52.45,52.45,138899.0,45.3723,45.3809,45.3291,45.3291,138899.0
2017-05-17 11:30:00,52.45,52.48,52.44,52.48,420312.0,45.3291,45.355,45.3204,45.355,420312.0
2017-05-17 11:40:00,52.48,52.49,52.46,52.48,61031.0,45.355,45.3636,45.3377,45.355,61031.0
2017-05-17 11:50:00,52.48,52.49,52.46,52.48,149300.0,45.355,45.3636,45.3377,45.355,149300.0
2017-05-17 12:00:00,52.48,52.51,52.47,52.51,232856.0,45.355,45.3809,45.3463,45.3809,232856.0
2017-05-17 12:10:00,52.51,52.52,52.49,52.5,72659.0,45.3809,45.3896,45.3636,45.3723,72659.0
2017-05-17 12:20:00,52.49,52.5,52.47,52.49,27683.0,45.3636,45.3723,45.3463,45.3636,27683.0
2017-05-17 12:30:00,52.48,52.5,52.46,52.47,137714.0,45.355,45.3723,45.3377,45.3463,137714.0
2017-05-17 12:40:00,52.47,52.51,52.46,52.51,223187.0,45.3463,45.3809,45.3377,45.3809,223187.0
2017-05-17 12:50:00,52.5,52.51,52.48,52.5,77871.0,45.3723,45.3809,45.355,45.3723,77871.0
2017-05-17 13:00:00,52.51,52.54,52.5,52.54,128107.0,45.3809,45.4068,45.3723,45.4068,128107.0
2017-05-17 13:10:00,52.54,52.55,52.52,52.53,78897.0,45.4068,45.4155,45.3896,45.3982,78897.0
2017-05-17 13:20:00,52.53,52.55,52.52,52.54,69124.0,45.3982,45.4155,45.3896,45.4068,69124.0
2017-05-17 13:30:00,52.53,52.55,52.53,52.55,23540.0,45.3982,45.4155,45.3982,45.4155,23540.0
2017-05-17 13:40:00,52.55,52.55,52.5,52.53,84590.0,45.4155,45.4155,45.3723,45.3982,84590.0
2017-05-17 13:50:00,52.53,52.54,52.51,52.51,103194.0,45.3982,45.4068,45.3809,45.3809,103194.0
2017-05-17 14:00:00,52.51,52.54,52.51,52.53,67589.0,45.3809,45.4068,45.3809,45.3982,67589.0
2017-05-17 14:10:00,52.53,52.53,52.49,52.49,77648.0,45.3982,45.3982,45.3636,45.3636,77648.0
2017-05-17 14:20:00,52.49,52.52,52.49,52.5,102810.0,45.3636,45.3896,45.3636,45.3723,102810.0
2017-05-17 14:30:00,52.5,52.51,52.48,52.48,117984.0,45.3723,45.3809,45.355,45.355,117984.0
2017-05-17 14:40:00,52.48,52.49,52.46,52.47,146809.0,45.355,45.3636,45.3377,45.3463,146809.0
2017-05-17 14:50:00,52.46,52.47,52.44,52.45,205076.0,45.3377,45.3463,45.3204,45.3291,205076.0
2017-05-17 15:00:00,52.45,52.46,52.42,52.45,128373.0,45.3291,45.3377,45.3031,45.3291,128373.0
2017-05-17 15:10:00,52.45,52.5,52.44,52.5,234221.0,45.3291,45.3723,45.3204,45.3723,234221.0
2017-05-17 15:20:00,52.5,52.5,52.47,52.48,130420.0,45.3723,45.3723,45.3463,45.355,130420.0
2017-05-17 15:30:00,52.48,52.5,52.48,52.48,240449.0,45.355,45.3723,45.355,45.355,240449.0
2017-05-17 15:40:00,52.48,52.5,52.47,52.49,278960.0,45.355,45.3723,45.3463,45.3636,278960.0
2017-05-17 15:50:00,52.49,52.5,52.47,52.48,584142.0,45.3636,45.3723,45.3463,45.355,584142.0
2017-05-18 09:30:00,52.42,52.46,52.38,52.41,140246.0,45.3031,45.3377,45.2686,45.2945,140246.0
2017-05-18 09:40:00,52.41,52.42,52.35,52.37,166970.0,45.2945,45.3031,45.2426,45.2599,166970.0
2017-05-18 09:50:00,52.37,52.38,52.32,52.37,113809.0,45.2599,45.2686,45.2167,45.2599,113809.0
2017-05-18 10:00:00,52.37,52.47,52.37,52.45,126886.0,45.2599,45.3463,45.2599,45.3291,126886.0
2017-05-18 10:10:00,52.45,52.55,52.45,52.55,133498.0,45.3291,45.4155,45.3291,45.4155,133498.0
2017-05-18 10:20:00,52.54,52.64,52.53,52.63,229319.0,45.4068,45.4933,45.3982,45.4846,229319.0
2017-05-18 10:30:00,52.62,52.66,52.62,52.64,144158.0,45.476,45.5105,45.476,45.4933,144158.0
2017-05-18 10:40:00,52.63,52.64,52.6,52.62,66554.0,45.4846,45.4933,45.4587,45.476,66554.0
2017-05-18 10:50:00,52.62,52.62,52.58,52.61,93976.0,45.476,45.476,45.4414,45.4673,93976.0
2017-05-18 11:00:00,52.61,52.65,52.61,52.63,56556.0,45.4673,45.5019,45.4673,45.4846,56556.0
2017-05-18 11:10:00,52.63,52.65,52.61,52.64,132293.0,45.4846,45.5019,45.4673,45.4933,132293.0
2017-05-18 11:20:00,52.64,52.67,52.63,52.64,97006.0,45.4933,45.5192,45.4846,45.4933,97006.0
2017-05-18 11:30:00,52.64,52.65,52.61,52.62,498086.0,45.4933,45.5019,45.4673,45.476,498086.0
2017-05-18 11:40:00,52.61,52.62,52.59,52.61,40421.0,45.4673,45.476,45.45,45.4673,40421.0
2017-05-18 11:50:00,52.62,52.63,52.59,52.6,28055.0,45.476,45.4846,45.45,45.4587,28055.0
2017-05-18 12:00:00,52.6,52.61,52.57,52.58,59704.0,45.4587,45.4673,45.4328,45.4414,59704.0
2017-05-18 12:10:00,52.59,52.63,52.59,52.59,128530.0,45.45,45.4846,45.45,45.45,128530.0
2017-05-18 12:20:00,52.59,52.66,52.58,52.64,86141.0,45.45,45.5105,45.4414,45.4933,86141.0
2017-05-18 12:30:00,52.64,52.67,52.63,52.64,38573.0,45.4933,45.5192,45.4846,45.4933,38573.0
2017-05-18 12:40:00,52.65,52.65,52.63,52.64,20562.0,45.5019,45.5019,45.4846,45.4933,20562.0
2017-05-18 12:50:00,52.64,52.64,52.61,52.63,20418.0,45.4933,45.4933,45.4673,45.4846,20418.0
2017-05-18 13:00:00,52.63,52.65,52.59,52.61,99358.0,45.4846,45.5019,45.45,45.4673,99358.0
2017-05-18 13:10:00,52.61,52.63,52.6,52.61,44966.0,45.4673,45.4846,45.4587,45.4673,44966.0
2017-05-18 13:20:00,52.61,52.63,52.59,52.59,55738.0,45.4673,45.4846,45.45,45.45,55738.0
2017-05-18 13:30:00,52.59,52.59,52.55,52.58,117728.0,45.45,45.45,45.4155,45.4414,117728.0
2017-05-18 13:40:00,52.59,52.61,52.58,52.59,59955.0,45.45,45.4673,45.4414,45.45,59955.0
2017-05-18 13:50:00,52.58,52.61,52.53,52.56,105404.0,45.4414,45.4673,45.3982,45.4241,105404.0
2017-05-18 14:00:00,52.57,52.64,52.57,52.64,72694.0,45.4328,45.4933,45.4328,45.4933,72694.0
2017-05-18 14:10:00,52.64,52.64,52.6,52.63,34923.0,45.4933,45.4933,45.4587,45.4846,34923.0
2017-05-18 14:20:00,52.63,52.66,52.62,52.66,41010.0,45.4846,45.5105,45.476,45.5105,41010.0
2017-05-18 14:30:00,52.66,52.67,52.64,52.66,21390.0,45.5105,45.5192,45.4933,45.5105,21390.0
2017-05-18 14:40:00,52.65,52.67,52.64,52.65,578911.0,45.5019,45.5192,45.4933,45.5019,578911.0
2017-05-18 14:50:00,52.65,52.66,52.63,52.65,139117.0,45.5019,45.5105,45.4846,45.5019,139117.0
2017-05-18 15:00:00,52.64,52.65,52.63,52.64,150453.0,45.4933,45.5019,45.4846,45.4933,150453.0
2017-05-18 15:10:00,52.65,52.66,52.63,52.64,31355.0,45.5019,45.5105,45.4846,45.4933,31355.0
2017-05-18 15:20:00,52.64,52.65,52.63,52.64,94644.0,45.4933,45.5019,45.4846,45.4933,94644.0
2017-05-18 15:30:00,52.64,52.65,52.62,52.64,105853.0,45.4933,45.5019,45.476,45.4933,105853.0
2017-05-18 15:40:00,52.65,52.67,52.61,52.66,251003.0,45.5019,45.5192,45.4673,45.5105,251003.0
2017-05-18 15:50:00,52.66,52.67,52.62,52.63,553019.0,45.5105,45.5192,45.476,45.4846,553019.0
2017-05-19 09:30:00,52.87,52.89,52.84,52.86,109622.0,45.692,45.7093,45.6661,45.6834,109622.0
2017-05-19 09:40:00,52.85,52.86,52.83,52.84,138048.0,45.6747,45.6834,45.6575,45.6661,138048.0
2017-05-19 09:50:00,52.84,52.86,52.83,52.86,295341.0,45.6661,45.6834,45.6575,45.6834,295341.0
2017-05-19 10:00:00,52.87,52.87,52.84,52.85,95009.0,45.692,45.692,45.6661,45.6747,95009.0
2017-05-19 10:10:00,52.85,52.89,52.84,52.86,63293.0,45.6747,45.7093,45.6661,45.6834,63293.0
2017-05-19 10:20:00,52.86,52.9,52.85,52.89,103861.0,45.6834,45.718,45.6747,45.7093,103861.0
2017-05-19 10:30:00,52.89,52.92,52.88,52.91,115883.0,45.7093,45.7352,45.7007,45.7266,115883.0
2017-05-19 10:40:00,52.91,52.96,52.9,52.94,84450.0,45.7266,45.7698,45.718,45.7525,84450.0
2017-05-19 10:50:00,52.95,53.03,52.94,53.03,72359.0,45.7612,45.8303,45.7525,45.8303,72359.0
2017-05-19 11:00:00,53.03,53.04,53.01,53.04,64528.0,45.8303,45.839,45.813,45.839,64528.0
2017-05-19 11:10:00,53.04,53.04,53.01,53.02,44886.0,45.839,45.839,45.813,45.8217,44886.0
2017-05-19 11:20:00,53.02,53.04,53.01,53.02,41844.0,45.8217,45.839,45.813,45.8217,41844.0
2017-05-19 11:30:00,53.02,53.02,52.99,53.0,76482.0,45.8217,45.8217,45.7957,45.8044,76482.0
2017-05-19 11:40:00,52.99,53.0,52.97,53.0,159968.0,45.7957,45.8044,45.7785,45.8044,159968.0
2017-05-19 11:50:00,53.0,53.0,52.98,52.98,60162.0,45.8044,45.8044,45.7871,45.7871,60162.0
2017-05-19 12:00:00,52.99,53.01,52.98,53.01,194474.0,45.7957,45.813,45.7871,45.813,194474.0
2017-05-19 12:10:00,53.01,53.02,53.0,53.02,59789.0,45.813,45.8217,45.8044,45.8217,59789.0
2017-05-19 12:20:00,53.02,53.03,53.01,53.03,75933.0,45.8217,45.8303,45.813,45.8303,75933.0
2017-05-19 12:30:00,53.03,53.05,53.02,53.05,40983.0,45.8303,45.8476,45.8217,45.8476,40983.0
2017-05-19 12:40:00,53.04,53.05,53.03,53.04,71520.0,45.839,45.8476,45.8303,45.839,71520.0
2017-05-19 12:50:00,53.04,53.04,53.03,53.04,59849.0,45.839,45.839,45.8303,45.839,59849.0
2017-05-19 13:00:00,53.04,53.05,53.03,53.05,93088.0,45.839,45.8476,45.8303,45.8476,93088.0
2017-05-19 13:10:00,53.05,53.07,53.04,53.07,91303.0,45.8476,45.8649,45.839,45.8649,91303.0
2017-05-19 13:20:00,53.07,53.07,53.05,53.05,136520.0,45.8649,45.8649,45.8476,45.8476,136520.0
2017-05-19 13:30:00,53.05,53.06,53.05,53.05,53961.0,45.8476,45.8562,45.8476,45.8476,53961.0
2017-05-19 13:40:00,53.06,53.06,53.05,53.06,78979.0,45.8562,45.8562,45.8476,45.8562,78979.0
2017-05-19 13:50:00,53.05,53.08,53.05,53.08,78895.0,45.8476,45.8735,45.8476,45.8735,78895.0
2017-05-19 14:00:00,53.08,53.08,53.06,53.06,102529.0,45.8735,45.8735,45.8562,45.8562,102529.0
2017-05-19 14:10:00,53.07,53.07,53.06,53.07,63368.0,45.8649,45.8649,45.8562,45.8649,63368.0
2017-05-19 14:20:00,53.06,53.07,53.04,53.04,162120.0,45.8562,45.8649,45.839,45.839,162120.0
2017-05-19 14:30:00,53.05,53.07,53.04,53.07,77569.0,45.8476,45.8649,45.839,45.8649,77569.0
2017-05-19 14:40:00,53.07,53.07,53.05,53.05,115425.0,45.8649,45.8649,45.8476,45.8476,115425.0
2017-05-19 14:50:00,53.05,53.07,53.05,53.05,118710.0,45.8476,45.8649,45.8476,45.8476,118710.0
2017-05-19 15:00:00,53.05,53.06,53.02,53.03,226532.0,45.8476,45.8562,45.8217,45.8303,226532.0
2017-05-19 15:10:00,53.03,53.05,53.02,53.05,153841.0,45.8303,45.8476,45.8217,45.8476,153841.0
2017-05-19 15:20:00,53.05,53.06,53.03,53.05,131254.0,45.8476,45.8562,45.8303,45.8476,131254.0
2017-05-19 15:30:00,53.05,53.05,53.02,53.05,252186.0,45.8476,45.8476,45.8217,45.8476,252186.0
2017-05-19 15:40:00,53.04,53.05,53.02,53.02,222253.0,45.839,45.8476,45.8217,45.8217,222253.0
2017-05-19 15:50:00,53.03,53.07,53.02,53.07,846720.0,45.8303,45.8649,45.8217,45.8649,846720.0
2017-05-22 09:30:00,53.0,53.0,52.97,52.97,101871.0,45.8044,45.8044,45.7785,45.7785,101871.0
2017-05-22 09:40:00,52.98,53.02,52.96,53.0,55423.0,45.7871,45.8217,45.7698,45.8044,55423.0
2017-05-22 09:50:00,53.0,53.04,52.99,53.03,38850.0,45.8044,45.839,45.7957,45.8303,38850.0
2017-05-22 10:00:00,53.03,53.05,53.01,53.02,35677.0,45.8303,45.8476,45.813,45.8217,35677.0
2017-05-22 10:10:00,53.02,53.03,53.01,53.03,21804.0,45.8217,45.8303,45.813,45.8303,21804.0
2017-05-22 10:20:00,53.03,53.04,53.01,53.02,38966.0,45.8303,45.839,45.813,45.8217,38966.0
2017-05-22 10:30:00,53.02,53.03,52.98,52.99,32335.0,45.8217,45.8303,45.7871,45.7957,32335.0
2017-05-22 10:40:00,52.99,53.01,52.98,53.0,34644.0,45.7957,45.813,45.7871,45.8044,34644.0
2017-05-22 10:50:00,53.01,53.03,52.99,53.02,45412.0,45.813,45.8303,45.7957,45.8217,45412.0
2017-05-22 11:00:00,53.02,53.06,53.01,53.05,40617.0,45.8217,45.8562,45.813,45.8476,40617.0
2017-05-22 11:10:00,53.05,53.06,53.03,53.03,29944.0,45.8476,45.8562,45.8303,45.8303,29944.0
2017-05-22 11:20:00,53.03,53.05,53.02,53.03,41026.0,45.8303,45.8476,45.8217,45.8303,41026.0
2017-05-22 11:30:00,53.03,53.05,53.02,53.04,21025.0,45.8303,45.8476,45.8217,45.839,21025.0
2017-05-22 11:40:00,53.04,53.04,53.02,53.03,29221.0,45.839,45.839,45.8217,45.8303,29221.0
2017-05-22 11:50:00,53.03,53.06,53.02,53.05,18556.0,45.8303,45.8562,45.8217,45.8476,18556.0
2017-05-22 12:00:00,53.06,53.07,53.04,53.05,25787.0,45.8562,45.8649,45.839,45.8476,25787.0
2017-05-22 12:10:00,53.05,53.07,53.04,53.06,51611.0,45.8476,45.8649,45.839,45.8562,51611.0
2017-05-22 12:20:00,53.06,53.06,53.04,53.05,12486.0,45.8562,45.8562,45.839,45.8476,12486.0
2017-05-22 12:30:00,53.06,53.06,53.04,53.05,15379.0,45.8562,45.8562,45.839,45.8476,15379.0
2017-05-22 12:40:00,53.04,53.06,53.04,53.05,17356.0,45.839,45.8562,45.839,45.8476,17356.0
2017-05-22 12:50:00,53.06,53.06,53.05,53.05,10866.0,45.8562,45.8562,45.8476,45.8476,10866.0
2017-05-22 13:00:00,53.05,53.06,53.05,53.05,27440.0,45.8476,45.8562,45.8476,45.8476,27440.0
2017-05-22 13:10:00,53.05,53.07,53.04,53.04,27277.0,45.8476,45.8649,45.839,45.839,27277.0
2017-05-22 13:20:00,53.04,53.04,53.03,53.04,38249.0,45.839,45.839,45.8303,45.839,38249.0
2017-05-22 13:30:00,53.04,53.04,53.03,53.04,17244.0,45.839,45.839,45.8303,45.839,17244.0
2017-05-22 13:40:00,53.04,53.05,53.03,53.05,19551.0,45.839,45.8476,45.8303,45.8476,19551.0
2017-05-22 13:50:00,53.04,53.05,53.03,53.03,41246.0,45.839,45.8476,45.8303,45.8303,41246.0
2017-05-22 14:00:00,53.03,53.04,53.02,53.03,109057.0,45.8303,45.839,45.8217,45.8303,109057.0
2017-05-22 14:10:00,53.03,53.04,53.02,53.04,78455.0,45.8303,45.839,45.8217,45.839,78455.0
2017-05-22 14:20:00,53.04,53.04,53.03,53.04,24838.0,45.839,45.839,45.8303,45.839,24838.0
2017-05-22 14:30:00,53.04,53.05,53.02,53.05,93251.0,45.839,45.8476,45.8217,45.8476,93251.0
2017-05-22 14:40:00,53.04,53.05,53.04,53.05,55541.0,45.839,45.8476,45.839,45.8476,55541.0
2017-05-22 14:50:00,53.05,53.05,53.02,53.03,98649.0,45.8476,45.8476,45.8217,45.8303,98649.0
2017-05-22 15:00:00,53.03,53.05,53.03,53.04,65626.0,45.8303,45.8476,45.8303,45.839,65626.0
2017-05-22 15:10:00,53.04,53.05,53.03,53.04,84637.0,45.839,45.8476,45.8303,45.839,84637.0
2017-05-22 15:20:00,53.04,53.05,53.02,53.03,50136.0,45.839,45.8476,45.8217,45.8303,50136.0
2017-05-22 15:30:00,53.03,53.05,53.02,53.05,75575.0,45.8303,45.8476,45.8217,45.8476,75575.0
2017-05-22 15:40:00,53.04,53.05,53.03,53.05,64126.0,45.839,45.8476,45.8303,45.8476,64126.0
2017-05-22 15:50:00,53.05,53.06,53.02,53.03,445006.0,45.8476,45.8562,45.8217,45.8303,445006.0
2017-05-23 09:30:00,53.14,53.18,53.13,53.16,65990.0,45.9254,45.9599,45.9167,45.9427,65990.0
2017-05-23 09:40:00,53.16,53.16,53.11,53.12,29126.0,45.9427,45.9427,45.8994,45.9081,29126.0
2017-05-23 09:50:00,53.12,53.15,53.1,53.14,35655.0,45.9081,45.934,45.8908,45.9254,35655.0
2017-05-23 10:00:00,53.14,53.15,53.1,53.12,38787.0,45.9254,45.934,45.8908,45.9081,38787.0
2017-05-23 10:10:00,53.13,53.13,53.09,53.1,29685.0,45.9167,45.9167,45.8822,45.8908,29685.0
2017-05-23 10:20:00,53.1,53.14,53.1,53.13,27051.0,45.8908,45.9254,45.8908,45.9167,27051.0
2017-05-23 10:30:00,53.13,53.14,53.11,53.12,34051.0,45.9167,45.9254,45.8994,45.9081,34051.0
2017-05-23 10:40:00,53.13,53.15,53.12,53.14,50117.0,45.9167,45.934,45.9081,45.9254,50117.0
2017-05-23 10:50:00,53.13,53.16,53.13,53.14,59379.0,45.9167,45.9427,45.9167,45.9254,59379.0
2017-05-23 11:00:00,53.15,53.15,53.12,53.14,94726.0,45.934,45.934,45.9081,45.9254,94726.0
2017-05-23 11:10:00,53.14,53.15,53.13,53.14,143652.0,45.9254,45.934,45.9167,45.9254,143652.0
2017-05-23 11:20:00,53.15,53.16,53.14,53.15,186233.0,45.934,45.9427,45.9254,45.934,186233.0
2017-05-23 11:30:00,53.15,53.15,53.11,53.13,213022.0,45.934,45.934,45.8994,45.9167,213022.0
2017-05-23 11:40:00,53.13,53.15,53.11,53.14,59549.0,45.9167,45.934,45.8994,45.9254,59549.0
2017-05-23 11:50:00,53.15,53.15,53.12,53.13,111852.0,45.934,45.934,45.9081,45.9167,111852.0
2017-05-23 12:00:00,53.14,53.15,53.12,53.14,51221.0,45.9254,45.934,45.9081,45.9254,51221.0
2017-05-23 12:10:00,53.14,53.15,53.12,53.13,24022.0,45.9254,45.934,45.9081,45.9167,24022.0
2017-05-23 12:20:00,53.13,53.14,53.09,53.1,39240.0,45.9167,45.9254,45.8822,45.8908,39240.0
2017-05-23 12:30:00,53.11,53.12,53.1,53.12,26419.0,45.8994,45.9081,45.8908,45.9081,26419.0
2017-05-23 12:40:00,53.12,53.12,53.1,53.1,34759.0,45.9081,45.9081,45.8908,45.8908,34759.0
2017-05-23 12:50:00,53.1,53.11,53.09,53.11,10588.0,45.8908,45.8994,45.8822,45.8994,10588.0
2017-05-23 13:00:00,53.1,53.13,53.1,53.12,63558.0,45.8908,45.9167,45.8908,45.9081,63558.0
2017-05-23 13:10:00,53.13,53.15,53.12,53.15,20558.0,45.9167,45.934,45.9081,45.934,20558.0
2017-05-23 13:20:00,53.15,53.17,53.14,53.16,343031.0,45.934,45.9513,45.9254,45.9427,343031.0
2017-05-23 13:30:00,53.16,53.17,53.15,53.16,26836.0,45.9427,45.9513,45.934,45.9427,26836.0
2017-05-23 13:40:00,53.16,53.17,53.15,53.16,55656.0,45.9427,45.9513,45.934,45.9427,55656.0
2017-05-23 13:50:00,53.16,53.17,53.15,53.16,73656.0,45.9427,45.9513,45.934,45.9427,73656.0
2017-05-23 14:00:00,53.16,53.16,53.15,53.16,43305.0,45.9427,45.9427,45.934,45.9427,43305.0
2017-05-23 14:10:00,53.16,53.16,53.14,53.15,168249.0,45.9427,45.9427,45.9254,45.934,168249.0
2017-05-23 14:20:00,53.15,53.15,53.13,53.15,84570.0,45.934,45.934,45.9167,45.934,84570.0
2017-05-23 14:30:00,53.15,53.15,53.12,53.13,81001.0,45.934,45.934,45.9081,45.9167,81001.0
2017-05-23 14:40:00,53.13,53.14,53.11,53.12,57057.0,45.9167,45.9254,45.8994,45.9081,57057.0
2017-05-23 14:50:00,53.12,53.13,53.11,53.12,39792.0,45.9081,45.9167,45.8994,45.9081,39792.0
2017-05-23 15:00:00,53.12,53.13,53.1,53.11,64795.0,45.9081,45.9167,45.8908,45.8994,64795.0
2017-05-23 15:10:00,53.12,53.12,53.1,53.11,33611.0,45.9081,45.9081,45.8908,45.8994,33611.0
2017-05-23 15:20:00,53.11,53.11,53.08,53.09,55730.0,45.8994,45.8994,45.8735,45.8822,55730.0
2017-05-23 15:30:00,53.09,53.09,53.07,53.09,75024.0,45.8822,45.8822,45.8649,45.8822,75024.0
2017-05-23 15:40:00,53.09,53.09,53.07,53.07,104419.0,45.8822,45.8822,45.8649,45.8649,104419.0
2017-05-23 15:50:00,53.08,53.12,53.07,53.11,371130.0,45.8735,45.9081,45.8649,45.8994,371130.0
2017-05-24 09:30:00,52.88,52.94,52.87,52.89,70299.0,45.7007,45.7525,45.692,45.7093,70299.0
2017-05-24 09:40:00,52.89,52.9,52.88,52.9,59314.0,45.7093,45.718,45.7007,45.718,59314.0
2017-05-24 09:50:00,52.89,52.93,52.89,52.91,69781.0,45.7093,45.7439,45.7093,45.7266,69781.0
2017-05-24 10:00:00,52.91,52.95,52.91,52.93,66679.0,45.7266,45.7612,45.7266,45.7439,66679.0
2017-05-24 10:10:00,52.93,52.95,52.92,52.94,22923.0,45.7439,45.7612,45.7352,45.7525,22923.0
2017-05-24 10:20:00,52.94,52.96,52.93,52.93,35184.0,45.7525,45.7698,45.7439,45.7439,35184.0
2017-05-24 10:30:00,52.94,52.95,52.89,52.9,86752.0,45.7525,45.7612,45.7093,45.718,86752.0
2017-05-24 10:40:00,52.9,52.92,52.89,52.92,92178.0,45.718,45.7352,45.7093,45.7352,92178.0
2017-05-24 10:50:00,52.91,52.92,52.88,52.89,31241.0,45.7266,45.7352,45.7007,45.7093,31241.0
2017-05-24 11:00:00,52.89,52.91,52.87,52.9,36731.0,45.7093,45.7266,45.692,45.718,36731.0
2017-05-24 11:10:00,52.91,52.91,52.89,52.9,20200.0,45.7266,45.7266,45.7093,45.718,20200.0
2017-05-24 11:20:00,52.9,52.92,52.89,52.91,35698.0,45.718,45.7352,45.7093,45.7266,35698.0
2017-05-24 11:30:00,52.91,52.92,52.89,52.91,172973.0,45.7266,45.7352,45.7093,45.7266,172973.0
2017-05-24 11:40:00,52.91,52.94,52.9,52.93,58509.0,45.7266,45.7525,45.718,45.7439,58509.0
2017-05-24 11:50:00,52.94,52.94,52.91,52.93,31554.0,45.7525,45.7525,45.7266,45.7439,31554.0
2017-05-24 12:00:00,52.93,52.93,52.91,52.91,18944.0,45.7439,45.7439,45.7266,45.7266,18944.0
2017-05-24 12:10:00,52.91,52.92,52.91,52.92,4177.0,45.7266,45.7352,45.7266,45.7352,4177.0
2017-05-24 12:20:00,52.92,52.93,52.9,52.91,148117.0,45.7352,45.7439,45.718,45.7266,148117.0
2017-05-24 12:30:00,52.9,52.91,52.9,52.91,11443.0,45.718,45.7266,45.718,45.7266,11443.0
2017-05-24 12:40:00,52.91,52.91,52.88,52.88,48566.0,45.7266,45.7266,45.7007,45.7007,48566.0
2017-05-24 12:50:00,52.89,52.9,52.88,52.9,34967.0,45.7093,45.718,45.7007,45.718,34967.0
2017-05-24 13:00:00,52.9,52.91,52.9,52.91,29950.0,45.718,45.7266,45.718,45.7266,29950.0
2017-05-24 13:10:00,52.91,52.91,52.9,52.91,13098.0,45.7266,45.7266,45.718,45.7266,13098.0
2017-05-24 13:20:00,52.9,52.91,52.89,52.9,31217.0,45.718,45.7266,45.7093,45.718,31217.0
2017-05-24 13:30:00,52.9,52.91,52.89,52.91,16684.0,45.718,45.7266,45.7093,45.7266,16684.0
2017-05-24 13:40:00,52.91,52.92,52.9,52.9,31253.0,45.7266,45.7352,45.718,45.718,31253.0
2017-05-24 13:50:00,52.91,52.91,52.87,52.88,69769.0,45.7266,45.7266,45.692,45.7007,69769.0
2017-05-24 14:00:00,52.88,52.95,52.82,52.95,418969.0,45.7007,45.7612,45.6488,45.7612,418969.0
2017-05-24 14:10:00,52.95,52.96,52.93,52.96,46102.0,45.7612,45.7698,45.7439,45.7698,46102.0
2017-05-24 14:20:00,52.96,52.98,52.94,52.96,77269.0,45.7698,45.7871,45.7525,45.7698,77269.0
2017-05-24 14:30:00,52.95,52.96,52.93,52.94,10075.0,45.7612,45.7698,45.7439,45.7525,10075.0
2017-05-24 14:40:00,52.94,52.96,52.93,52.96,64553.0,45.7525,45.7698,45.7439,45.7698,64553.0
2017-05-24 14:50:00,52.95,52.96,52.94,52.95,27720.0,45.7612,45.7698,45.7525,45.7612,27720.0
2017-05-24 15:00:00,52.94,52.96,52.94,52.95,92537.0,45.7525,45.7698,45.7525,45.7612,92537.0
2017-05-24 15:10:00,52.96,52.98,52.95,52.97,53664.0,45.7698,45.7871,45.7612,45.7785,53664.0
2017-05-24 15:20:00,52.97,52.99,52.96,52.99,33980.0,45.7785,45.7957,45.7698,45.7957,33980.0
2017-05-24 15:30:00,52.99,52.99,52.97,52.99,78480.0,45.7957,45.7957,45.7785,45.7957,78480.0
2017-05-24 15:40:00,52.99,53.0,52.98,52.98,100628.0,45.7957,45.8044,45.7871,45.7871,100628.0
2017-05-24 15:50:00,52.98,53.01,52.98,53.0,344779.0,45.7871,45.813,45.7871,45.8044,344779.0
2017-05-25 09:30:00,53.09,53.1,53.05,53.08,62119.0,45.8822,45.8908,45.8476,45.8735,62119.0
2017-05-25 09:40:00,53.08,53.09,53.06,53.09,80277.0,45.8735,45.8822,45.8562,45.8822,80277.0
2017-05-25 09:50:00,53.09,53.12,53.08,53.09,156963.0,45.8822,45.9081,45.8735,45.8822,156963.0
2017-05-25 10:00:00,53.1,53.11,53.09,53.09,80202.0,45.8908,45.8994,45.8822,45.8822,80202.0
2017-05-25 10:10:00,53.1,53.11,53.09,53.11,44585.0,45.8908,45.8994,45.8822,45.8994,44585.0
2017-05-25 10:20:00,53.11,53.14,53.1,53.13,35266.0,45.8994,45.9254,45.8908,45.9167,35266.0
2017-05-25 10:30:00,53.13,53.16,53.13,53.16,158996.0,45.9167,45.9427,45.9167,45.9427,158996.0
2017-05-25 10:40:00,53.16,53.18,53.16,53.18,34685.0,45.9427,45.9599,45.9427,45.9599,34685.0
2017-05-25 10:50:00,53.18,53.19,53.16,53.16,23187.0,45.9599,45.9686,45.9427,45.9427,23187.0
2017-05-25 11:00:00,53.15,53.18,53.14,53.18,17383.0,45.934,45.9599,45.9254,45.9599,17383.0
2017-05-25 11:10:00,53.18,53.19,53.16,53.16,39887.0,45.9599,45.9686,45.9427,45.9427,39887.0
2017-05-25 11:20:00,53.16,53.17,53.14,53.16,29656.0,45.9427,45.9513,45.9254,45.9427,29656.0
2017-05-25 11:30:00,53.16,53.18,53.13,53.14,46928.0,45.9427,45.9599,45.9167,45.9254,46928.0
2017-05-25 11:40:00,53.14,53.15,53.12,53.14,81426.0,45.9254,45.934,45.9081,45.9254,81426.0
2017-05-25 11:50:00,53.15,53.16,53.14,53.14,23713.0,45.934,45.9427,45.9254,45.9254,23713.0
2017-05-25 12:00:00,53.14,53.15,53.13,53.15,39437.0,45.9254,45.934,45.9167,45.934,39437.0
2017-05-25 12:10:00,53.14,53.15,53.12,53.14,55394.0,45.9254,45.934,45.9081,45.9254,55394.0
2017-05-25 12:20:00,53.14,53.15,53.12,53.13,52017.0,45.9254,45.934,45.9081,45.9167,52017.0
2017-05-25 12:30:00,53.13,53.16,53.13,53.14,65703.0,45.9167,45.9427,45.9167,45.9254,65703.0
2017-05-25 12:40:00,53.14,53.16,53.13,53.13,31003.0,45.9254,45.9427,45.9167,45.9167,31003.0
2017-05-25 12:50:00,53.13,53.14,53.11,53.12,59983.0,45.9167,45.9254,45.8994,45.9081,59983.0
2017-05-25 13:00:00,53.12,53.12,53.1,53.1,19244.0,45.9081,45.9081,45.8908,45.8908,19244.0
2017-05-25 13:10:00,53.1,53.11,53.09,53.1,12121.0,45.8908,45.8994,45.8822,45.8908,12121.0
2017-05-25 13:20:00,53.1,53.11,53.09,53.1,15532.0,45.8908,45.8994,45.8822,45.8908,15532.0
2017-05-25 13:30:00,53.1,53.11,53.08,53.08,32541.0,45.8908,45.8994,45.8735,45.8735,32541.0
2017-05-25 13:40:00,53.08,53.09,53.07,53.08,66708.0,45.8735,45.8822,45.8649,45.8735,66708.0
2017-05-25 13:50:00,53.09,53.09,53.08,53.09,44626.0,45.8822,45.8822,45.8735,45.8822,44626.0
2017-05-25 14:00:00,53.09,53.1,53.08,53.09,16190.0,45.8822,45.8908,45.8735,45.8822,16190.0
2017-05-25 14:10:00,53.09,53.09,53.07,53.09,11208.0,45.8822,45.8822,45.8649,45.8822,11208.0
2017-05-25 14:20:00,53.09,53.09,53.07,53.08,16340.0,45.8822,45.8822,45.8649,45.8735,16340.0
2017-05-25 14:30:00,53.08,53.1,53.08,53.1,48660.0,45.8735,45.8908,45.8735,45.8908,48660.0
2017-05-25 14:40:00,53.1,53.11,53.09,53.1,56396.0,45.8908,45.8994,45.8822,45.8908,56396.0
2017-05-25 14:50:00,53.11,53.11,53.09,53.11,66088.0,45.8994,45.8994,45.8822,45.8994,66088.0
2017-05-25 15:00:00,53.11,53.11,53.09,53.11,17152.0,45.8994,45.8994,45.8822,45.8994,17152.0
2017-05-25 15:10:00,53.11,53.12,53.1,53.11,14682.0,45.8994,45.9081,45.8908,45.8994,14682.0
2017-05-25 15:20:00,53.11,53.12,53.1,53.11,66212.0,45.8994,45.9081,45.8908,45.8994,66212.0
2017-05-25 15:30:00,53.11,53.13,53.1,53.13,73282.0,45.8994,45.9167,45.8908,45.9167,73282.0
2017-05-25 15:40:00,53.12,53.15,53.12,53.14,97969.0,45.9081,45.934,45.9081,45.9254,97969.0
2017-05-25 15:50:00,53.13,53.15,53.1,53.15,246245.0,45.9167,45.934,45.8908,45.934,246245.0
2017-05-26 09:30:00,53.03,53.03,52.97,53.0,142803.0,45.8303,45.8303,45.7785,45.8044,142803.0
2017-05-26 09:40:00,53.0,53.04,52.99,53.03,45188.0,45.8044,45.839,45.7957,45.8303,45188.0
2017-05-26 09:50:00,53.03,53.07,53.03,53.06,87986.0,45.8303,45.8649,45.8303,45.8562,87986.0
2017-05-26 10:00:00,53.05,53.07,53.05,53.05,69097.0,45.8476,45.8649,45.8476,45.8476,69097.0
2017-05-26 10:10:00,53.06,53.06,53.05,53.05,84675.0,45.8562,45.8562,45.8476,45.8476,84675.0
2017-05-26 10:20:00,53.05,53.08,53.05,53.05,79247.0,45.8476,45.8735,45.8476,45.8476,79247.0
2017-05-26 10:30:00,53.05,53.08,53.05,53.07,81138.0,45.8476,45.8735,45.8476,45.8649,81138.0
2017-05-26 10:40:00,53.07,53.08,53.04,53.05,49965.0,45.8649,45.8735,45.839,45.8476,49965.0
2017-05-26 10:50:00,53.05,53.06,53.03,53.04,125225.0,45.8476,45.8562,45.8303,45.839,125225.0
2017-05-26 11:00:00,53.04,53.08,53.04,53.08,25656.0,45.839,45.8735,45.839,45.8735,25656.0
2017-05-26 11:10:00,53.07,53.1,53.07,53.09,51217.0,45.8649,45.8908,45.8649,45.8822,51217.0
2017-05-26 11:20:00,53.09,53.12,53.09,53.12,30652.0,45.8822,45.9081,45.8822,45.9081,30652.0
2017-05-26 11:30:00,53.11,53.12,53.09,53.1,50343.0,45.8994,45.9081,45.8822,45.8908,50343.0
2017-05-26 11:40:00,53.09,53.1,53.08,53.09,13434.0,45.8822,45.8908,45.8735,45.8822,13434.0
2017-05-26 11:50:00,53.09,53.09,53.08,53.09,11665.0,45.8822,45.8822,45.8735,45.8822,11665.0
2017-05-26 12:00:00,53.08,53.1,53.08,53.1,14112.0,45.8735,45.8908,45.8735,45.8908,14112.0
2017-05-26 12:10:00,53.1,53.1,53.07,53.09,16052.0,45.8908,45.8908,45.8649,45.8822,16052.0
2017-05-26 12:20:00,53.09,53.09,53.08,53.09,10123.0,45.8822,45.8822,45.8735,45.8822,10123.0
2017-05-26 12:30:00,53.1,53.1,53.07,53.09,12230.0,45.8908,45.8908,45.8649,45.8822,12230.0
2017-05-26 12:40:00,53.09,53.11,53.09,53.1,114378.0,45.8822,45.8994,45.8822,45.8908,114378.0
2017-05-26 12:50:00,53.1,53.12,53.09,53.11,104267.0,45.8908,45.9081,45.8822,45.8994,104267.0
2017-05-26 13:00:00,53.11,53.12,53.09,53.11,93155.0,45.8994,45.9081,45.8822,45.8994,93155.0
2017-05-26 13:10:00,53.11,53.13,53.1,53.1,156451.0,45.8994,45.9167,45.8908,45.8908,156451.0
2017-05-26 13:20:00,53.11,53.12,53.1,53.11,50174.0,45.8994,45.9081,45.8908,45.8994,50174.0
2017-05-26 13:30:00,53.12,53.12,53.1,53.11,52176.0,45.9081,45.9081,45.8908,45.8994,52176.0
2017-05-26 13:40:00,53.11,53.12,53.09,53.1,77828.0,45.8994,45.9081,45.8822,45.8908,77828.0
2017-05-26 13:50:00,53.1,53.12,53.1,53.12,85067.0,45.8908,45.9081,45.8908,45.9081,85067.0
2017-05-26 14:00:00,53.11,53.12,53.11,53.12,41087.0,45.8994,45.9081,45.8994,45.9081,41087.0
2017-05-26 14:10:00,53.11,53.12,53.11,53.12,25908.0,45.8994,45.9081,45.8994,45.9081,25908.0
2017-05-26 14:20:00,53.12,53.13,53.11,53.12,46972.0,45.9081,45.9167,45.8994,45.9081,46972.0
2017-05-26 14:30:00,53.12,53.14,53.11,53.13,8788.0,45.9081,45.9254,45.8994,45.9167,8788.0
2017-05-26 14:40:00,53.14,53.14,53.12,53.12,37138.0,45.9254,45.9254,45.9081,45.9081,37138.0
2017-05-26 14:50:00,53.12,53.14,53.11,53.13,36308.0,45.9081,45.9254,45.8994,45.9167,36308.0
2017-05-26 15:00:00,53.12,53.13,53.1,53.11,26720.0,45.9081,45.9167,45.8908,45.8994,26720.0
2017-05-26 15:10:00,53.11,53.12,53.11,53.12,40961.0,45.8994,45.9081,45.8994,45.9081,40961.0
2017-05-26 15:20:00,53.12,53.12,53.11,53.12,26175.0,45.9081,45.9081,45.8994,45.9081,26175.0
2017-05-26 15:30:00,53.12,53.13,53.1,53.11,44405.0,45.9081,45.9167,45.8908,45.8994,44405.0
2017-05-26 15:40:00,53.11,53.13,53.11,53.13,64623.0,45.8994,45.9167,45.8994,45.9167,64623.0
2017-05-26 15:50:00,53.13,53.18,53.13,53.18,295725.0,45.9167,45.9599,45.9167,45.9599,295725.0
2017-05-30 09:30:00,53.24,53.27,53.2,53.26,69192.0,46.0118,46.0377,45.9772,46.0291,69192.0
2017-05-30 09:40:00,53.26,53.27,53.23,53.26,70001.0,46.0291,46.0377,46.0032,46.0291,70001.0
2017-05-30 09:50:00,53.26,53.27,53.24,53.26,44607.0,46.0291,46.0377,46.0118,46.0291,44607.0
2017-05-30 10:00:00,53.26,53.27,53.24,53.25,34813.0,46.0291,46.0377,46.0118,46.0204,34813.0
2017-05-30 10:10:00,53.25,53.26,53.23,53.26,51152.0,46.0204,46.0291,46.0032,46.0291,51152.0
2017-05-30 10:20:00,53.26,53.26,53.24,53.24,33351.0,46.0291,46.0291,46.0118,46.0118,33351.0
2017-05-30 10:30:00,53.24,53.28,53.24,53.27,63445.0,46.0118,46.0464,46.0118,46.0377,63445.0
2017-05-30 10:40:00,53.27,53.29,53.27,53.28,29112.0,46.0377,46.055,46.0377,46.0464,29112.0
2017-05-30 10:50:00,53.28,53.29,53.27,53.28,39159.0,46.0464,46.055,46.0377,46.0464,39159.0
2017-05-30 11:00:00,53.28,53.31,53.28,53.3,48570.0,46.0464,46.0723,46.0464,46.0637,48570.0
2017-05-30 11:10:00,53.3,53.31,53.29,53.31,27999.0,46.0637,46.0723,46.055,46.0723,27999.0
2017-05-30 11:20:00,53.32,53.34,53.32,53.33,37348.0,46.0809,46.0982,46.0809,46.0896,37348.0
2017-05-30 11:30:00,53.34,53.37,53.33,53.36,149911.0,46.0982,46.1241,46.0896,46.1155,149911.0
2017-05-30 11:40:00,53.35,53.36,53.33,53.34,40990.0,46.1069,46.1155,46.0896,46.0982,40990.0
2017-05-30 11:50:00,53.33,53.37,53.33,53.37,108826.0,46.0896,46.1241,46.0896,46.1241,108826.0
2017-05-30 12:00:00,53.36,53.37,53.34,53.34,71195.0,46.1155,46.1241,46.0982,46.0982,71195.0
2017-05-30 12:10:00,53.34,53.35,53.34,53.34,4431.0,46.0982,46.1069,46.0982,46.0982,4431.0
2017-05-30 12:20:00,53.34,53.36,53.33,53.35,86656.0,46.0982,46.1155,46.0896,46.1069,86656.0
2017-05-30 12:30:00,53.35,53.36,53.34,53.35,22315.0,46.1069,46.1155,46.0982,46.1069,22315.0
2017-05-30 12:40:00,53.34,53.36,53.34,53.34,13055.0,46.0982,46.1155,46.0982,46.0982,13055.0
2017-05-30 12:50:00,53.35,53.35,53.34,53.34,5888.0,46.1069,46.1069,46.0982,46.0982,5888.0
2017-05-30 13:00:00,53.34,53.36,53.34,53.35,53606.0,46.0982,46.1155,46.0982,46.1069,53606.0
2017-05-30 13:10:00,53.36,53.36,53.33,53.34,8780.0,46.1155,46.1155,46.0896,46.0982,8780.0
2017-05-30 13:20:00,53.34,53.34,53.31,53.32,14639.0,46.0982,46.0982,46.0723,46.0809,14639.0
2017-05-30 13:30:00,53.32,53.32,53.31,53.32,6543.0,46.0809,46.0809,46.0723,46.0809,6543.0
2017-05-30 13:40:00,53.32,53.32,53.27,53.29,614683.0,46.0809,46.0809,46.0377,46.055,614683.0
2017-05-30 13:50:00,53.29,53.3,53.27,53.28,737541.0,46.055,46.0637,46.0377,46.0464,737541.0
2017-05-30 14:00:00,53.27,53.29,53.26,53.29,24964.0,46.0377,46.055,46.0291,46.055,24964.0
2017-05-30 14:10:00,53.29,53.3,53.28,53.28,69972.0,46.055,46.0637,46.0464,46.0464,69972.0
2017-05-30 14:20:00,53.28,53.29,53.28,53.29,24158.0,46.0464,46.055,46.0464,46.055,24158.0
2017-05-30 14:30:00,53.29,53.3,53.28,53.3,20225.0,46.055,46.0637,46.0464,46.0637,20225.0
2017-05-30 14:40:00,53.3,53.31,53.29,53.3,29543.0,46.0637,46.0723,46.055,46.0637,29543.0
2017-05-30 14:50:00,53.3,53.3,53.28,53.29,20032.0,46.0637,46.0637,46.0464,46.055,20032.0
2017-05-30 15:00:00,53.28,53.31,53.28,53.3,35827.0,46.0464,46.0723,46.0464,46.0637,35827.0
2017-05-30 15:10:00,53.3,53.31,53.3,53.3,20453.0,46.0637,46.0723,46.0637,46.0637,20453.0
2017-05-30 15:20:00,53.3,53.31,53.29,53.3,61300.0,46.0637,46.0723,46.055,46.0637,61300.0
2017-05-30 15:30:00,53.3,53.3,53.28,53.29,106454.0,46.0637,46.0637,46.0464,46.055,106454.0
2017-05-30 15:40:00,53.28,53.29,53.27,53.28,107115.0,46.0464,46.055,46.0377,46.0464,107115.0
2017-05-30 15:50:00,53.28,53.29,53.27,53.29,264266.0,46.0464,46.055,46.0377,46.055,264266.0
2017-05-31 09:30:00,53.39,53.39,53.34,53.37,76100.0,46.1414,46.1414,46.0982,46.1241,76100.0
2017-05-31 09:40:00,53.36,53.39,53.32,53.33,175639.0,46.1155,46.1414,46.0809,46.0896,175639.0
2017-05-31 09:50:00,53.33,53.34,53.27,53.28,127516.0,46.0896,46.0982,46.0377,46.0464,127516.0
2017-05-31 10:00:00,53.27,53.27,53.23,53.25,68530.0,46.0377,46.0377,46.0032,46.0204,68530.0
2017-05-31 10:10:00,53.26,53.3,53.24,53.28,62887.0,46.0291,46.0637,46.0118,46.0464,62887.0
2017-05-31 10:20:00,53.28,53.29,53.25,53.28,62356.0,46.0464,46.055,46.0204,46.0464,62356.0
2017-05-31 10:30:00,53.28,53.31,53.27,53.29,44394.0,46.0464,46.0723,46.0377,46.055,44394.0
2017-05-31 10:40:00,53.29,53.32,53.28,53.32,37645.0,46.055,46.0809,46.0464,46.0809,37645.0
2017-05-31 10:50:00,53.32,53.37,53.31,53.37,59156.0,46.0809,46.1241,46.0723,46.1241,59156.0
2017-05-31 11:00:00,53.37,53.38,53.35,53.36,33939.0,46.1241,46.1328,46.1069,46.1155,33939.0
2017-05-31 11:10:00,53.36,53.36,53.32,53.34,21944.0,46.1155,46.1155,46.0809,46.0982,21944.0
2017-05-31 11:20:00,53.34,53.34,53.28,53.28,128533.0,46.0982,46.0982,46.0464,46.0464,128533.0
2017-05-31 11:30:00,53.29,53.3,53.25,53.26,63327.0,46.055,46.0637,46.0204,46.0291,63327.0
2017-05-31 11:40:00,53.27,53.32,53.27,53.3,22830.0,46.0377,46.0809,46.0377,46.0637,22830.0
2017-05-31 11:50:00,53.31,53.33,53.3,53.33,34273.0,46.0723,46.0896,46.0637,46.0896,34273.0
2017-05-31 12:00:00,53.33,53.33,53.3,53.3,26988.0,46.0896,46.0896,46.0637,46.0637,26988.0
2017-05-31 12:10:00,53.31,53.31,53.29,53.3,44019.0,46.0723,46.0723,46.055,46.0637,44019.0
2017-05-31 12:20:00,53.3,53.31,53.29,53.3,15983.0,46.0637,46.0723,46.055,46.0637,15983.0
2017-05-31 12:30:00,53.3,53.32,53.29,53.31,33218.0,46.0637,46.0809,46.055,46.0723,33218.0
2017-05-31 12:40:00,53.31,53.33,53.31,53.31,38976.0,46.0723,46.0896,46.0723,46.0723,38976.0
2017-05-31 12:50:00,53.32,53.33,53.31,53.31,19443.0,46.0809,46.0896,46.0723,46.0723,19443.0
2017-05-31 13:00:00,53.32,53.34,53.31,53.34,8551.0,46.0809,46.0982,46.0723,46.0982,8551.0
2017-05-31 13:10:00,53.34,53.36,53.32,53.33,60011.0,46.0982,46.1155,46.0809,46.0896,60011.0
2017-05-31 13:20:00,53.34,53.34,53.33,53.34,12148.0,46.0982,46.0982,46.0896,46.0982,12148.0
2017-05-31 13:30:00,53.34,53.35,53.33,53.34,40945.0,46.0982,46.1069,46.0896,46.0982,40945.0
2017-05-31 13:40:00,53.35,53.35,53.33,53.34,13908.0,46.1069,46.1069,46.0896,46.0982,13908.0
2017-05-31 13:50:00,53.34,53.36,53.33,53.35,60320.0,46.0982,46.1155,46.0896,46.1069,60320.0
2017-05-31 14:00:00,53.34,53.34,53.31,53.31,21780.0,46.0982,46.0982,46.0723,46.0723,21780.0
2017-05-31 14:10:00,53.32,53.32,53.29,53.32,55078.0,46.0809,46.0809,46.055,46.0809,55078.0
2017-05-31 14:20:00,53.32,53.32,53.31,53.32,39351.0,46.0809,46.0809,46.0723,46.0809,39351.0
2017-05-31 14:30:00,53.32,53.33,53.31,53.33,72074.0,46.0809,46.0896,46.0723,46.0896,72074.0
2017-05-31 14:40:00,53.32,53.35,53.32,53.33,42001.0,46.0809,46.1069,46.0809,46.0896,42001.0
2017-05-31 14:50:00,53.32,53.36,53.32,53.36,42759.0,46.0809,46.1155,46.0809,46.1155,42759.0
2017-05-31 15:00:00,53.36,53.36,53.3,53.32,60467.0,46.1155,46.1155,46.0637,46.0809,60467.0
2017-05-31 15:10:00,53.32,53.34,53.31,53.33,22142.0,46.0809,46.0982,46.0723,46.0896,22142.0
2017-05-31 15:20:00,53.33,53.33,53.31,53.33,23648.0,46.0896,46.0896,46.0723,46.0896,23648.0
2017-05-31 15:30:00,53.33,53.34,53.32,53.33,93326.0,46.0896,46.0982,46.0809,46.0896,93326.0
2017-05-31 15:40:00,53.33,53.33,53.31,53.32,354123.0,46.0896,46.0896,46.0723,46.0809,354123.0
2017-05-31 15:50:00,53.32,53.32,53.29,53.3,411255.0,46.0809,46.0809,46.055,46.0637,411255.0
2017-06-01 09:30:00,53.7,53.76,53.67,53.75,432184.0,46.4093,46.4612,46.3834,46.4526,432184.0
2017-06-01 09:40:00,53.74,53.75,53.72,53.75,142776.0,46.4439,46.4526,46.4266,46.4526,142776.0
2017-06-01 09:50:00,53.74,53.75,53.68,53.69,72055.0,46.4439,46.4526,46.3921,46.4007,72055.0
2017-06-01 10:00:00,53.68,53.72,53.67,53.68,129413.0,46.3921,46.4266,46.3834,46.3921,129413.0
2017-06-01 10:10:00,53.68,53.7,53.64,53.66,85980.0,46.3921,46.4093,46.3575,46.3748,85980.0
2017-06-01 10:20:00,53.67,53.67,53.65,53.66,49757.0,46.3834,46.3834,46.3661,46.3748,49757.0
2017-06-01 10:30:00,53.66,53.66,53.63,53.65,184069.0,46.3748,46.3748,46.3488,46.3661,184069.0
2017-06-01 10:40:00,53.64,53.65,53.62,53.64,145163.0,46.3575,46.3661,46.3402,46.3575,145163.0
2017-06-01 10:50:00,53.63,53.66,53.62,53.66,28455.0,46.3488,46.3748,46.3402,46.3748,28455.0
2017-06-01 11:00:00,53.66,53.69,53.65,53.69,215106.0,46.3748,46.4007,46.3661,46.4007,215106.0
2017-06-01 11:10:00,53.69,53.7,53.67,53.68,183887.0,46.4007,46.4093,46.3834,46.3921,183887.0
2017-06-01 11:20:00,53.67,53.7,53.67,53.69,63100.0,46.3834,46.4093,46.3834,46.4007,63100.0
2017-06-01 11:30:00,53.7,53.7,53.67,53.69,142152.0,46.4093,46.4093,46.3834,46.4007,142152.0
2017-06-01 11:40:00,53.68,53.68,53.66,53.67,93515.0,46.3921,46.3921,46.3748,46.3834,93515.0
2017-06-01 11:50:00,53.66,53.69,53.66,53.69,187687.0,46.3748,46.4007,46.3748,46.4007,187687.0
2017-06-01 12:00:00,53.69,53.72,53.68,53.7,174396.0,46.4007,46.4266,46.3921,46.4093,174396.0
2017-06-01 12:10:00,53.7,53.7,53.68,53.69,106408.0,46.4093,46.4093,46.3921,46.4007,106408.0
2017-06-01 12:20:00,53.69,53.7,53.66,53.7,724248.0,46.4007,46.4093,46.3748,46.4093,724248.0
2017-06-01 12:30:00,53.7,53.7,53.67,53.68,240372.0,46.4093,46.4093,46.3834,46.3921,240372.0
2017-06-01 12:40:00,53.68,53.69,53.67,53.68,45102.0,46.3921,46.4007,46.3834,46.3921,45102.0
2017-06-01 12:50:00,53.68,53.71,53.67,53.69,89364.0,46.3921,46.418,46.3834,46.4007,89364.0
2017-06-01 13:00:00,53.69,53.71,53.69,53.7,145545.0,46.4007,46.418,46.4007,46.4093,145545.0
2017-06-01 13:10:00,53.69,53.72,53.69,53.72,40786.0,46.4007,46.4266,46.4007,46.4266,40786.0
2017-06-01 13:20:00,53.71,53.73,53.71,53.73,98809.0,46.418,46.4353,46.418,46.4353,98809.0
2017-06-01 13:30:00,53.73,53.74,53.71,53.72,114525.0,46.4353,46.4439,46.418,46.4266,114525.0
2017-06-01 13:40:00,53.71,53.75,53.71,53.74,121578.0,46.418,46.4526,46.418,46.4439,121578.0
2017-06-01 13:50:00,53.74,53.74,53.7,53.71,36915.0,46.4439,46.4439,46.4093,46.418,36915.0
2017-06-01 14:00:00,53.72,53.74,53.71,53.73,75001.0,46.4266,46.4439,46.418,46.4353,75001.0
2017-06-01 14:10:00,53.73,53.74,53.72,53.73,39903.0,46.4353,46.4439,46.4266,46.4353,39903.0
2017-06-01 14:20:00,53.73,53.75,53.73,53.74,56479.0,46.4353,46.4526,46.4353,46.4439,56479.0
2017-06-01 14:30:00,53.74,53.76,53.73,53.75,87425.0,46.4439,46.4612,46.4353,46.4526,87425.0
2017-06-01 14:40:00,53.76,53.77,53.75,53.77,57470.0,46.4612,46.4698,46.4526,46.4698,57470.0
2017-06-01 14:50:00,53.77,53.77,53.75,53.76,145371.0,46.4698,46.4698,46.4526,46.4612,145371.0
2017-06-01 15:00:00,53.76,53.77,53.75,53.76,66655.0,46.4612,46.4698,46.4526,46.4612,66655.0
2017-06-01 15:10:00,53.76,53.77,53.75,53.77,100430.0,46.4612,46.4698,46.4526,46.4698,100430.0
2017-06-01 15:20:00,53.77,53.78,53.76,53.76,58738.0,46.4698,46.4785,46.4612,46.4612,58738.0
2017-06-01 15:30:00,53.76,53.78,53.74,53.75,128911.0,46.4612,46.4785,46.4439,46.4526,128911.0
2017-06-01 15:40:00,53.75,53.76,53.73,53.76,207672.0,46.4526,46.4612,46.4353,46.4612,207672.0
2017-06-01 15:50:00,53.76,53.77,53.74,53.76,634021.0,46.4612,46.4698,46.4439,46.4612,634021.0
2017-06-02 09:30:00,54.61,54.62,54.56,54.59,173604.0,47.1958,47.2044,47.1526,47.1785,173604.0
2017-06-02 09:40:00,54.59,54.6,54.55,54.6,113115.0,47.1785,47.1872,47.1439,47.1872,113115.0
2017-06-02 09:50:00,54.6,54.6,54.57,54.6,211270.0,47.1872,47.1872,47.1612,47.1872,211270.0
2017-06-02 10:00:00,54.6,54.63,54.59,54.63,117747.0,47.1872,47.2131,47.1785,47.2131,117747.0
2017-06-02 10:10:00,54.63,54.63,54.58,54.59,60861.0,47.2131,47.2131,47.1699,47.1785,60861.0
2017-06-02 10:20:00,54.59,54.63,54.58,54.63,59941.0,47.1785,47.2131,47.1699,47.2131,59941.0
2017-06-02 10:30:00,54.63,54.65,54.62,54.65,118363.0,47.2131,47.2304,47.2044,47.2304,118363.0
2017-06-02 10:40:00,54.65,54.7,54.64,54.68,35742.0,47.2304,47.2736,47.2217,47.2563,35742.0
2017-06-02 10:50:00,54.69,54.72,54.68,54.71,132083.0,47.2649,47.2909,47.2563,47.2822,132083.0
2017-06-02 11:00:00,54.7,54.72,54.69,54.71,73830.0,47.2736,47.2909,47.2649,47.2822,73830.0
2017-06-02 11:10:00,54.71,54.73,54.7,54.72,72077.0,47.2822,47.2995,47.2736,47.2909,72077.0
2017-06-02 11:20:00,54.73,54.75,54.71,54.75,142353.0,47.2995,47.3168,47.2822,47.3168,142353.0
2017-06-02 11:30:00,54.75,54.77,54.74,54.77,214600.0,47.3168,47.3341,47.3081,47.3341,214600.0
2017-06-02 11:40:00,54.77,54.78,54.75,54.77,164771.0,47.3341,47.3427,47.3168,47.3341,164771.0
2017-06-02 11:50:00,54.77,54.77,54.76,54.77,39587.0,47.3341,47.3341,47.3254,47.3341,39587.0
2017-06-02 12:00:00,54.77,54.77,54.75,54.76,106198.0,47.3341,47.3341,47.3168,47.3254,106198.0
2017-06-02 12:10:00,54.76,54.77,54.75,54.77,71829.0,47.3254,47.3341,47.3168,47.3341,71829.0
2017-06-02 12:20:00,54.77,54.78,54.76,54.77,86618.0,47.3341,47.3427,47.3254,47.3341,86618.0
2017-06-02 12:30:00,54.77,54.77,54.74,54.75,83753.0,47.3341,47.3341,47.3081,47.3168,83753.0
2017-06-02 12:40:00,54.74,54.76,54.74,54.75,112907.0,47.3081,47.3254,47.3081,47.3168,112907.0
2017-06-02 12:50:00,54.75,54.79,54.74,54.78,141467.0,47.3168,47.3514,47.3081,47.3427,141467.0
2017-06-02 13:00:00,54.78,54.79,54.77,54.79,90054.0,47.3427,47.3514,47.3341,47.3514,90054.0
2017-06-02 13:10:00,54.79,54.82,54.78,54.82,184955.0,47.3514,47.3773,47.3427,47.3773,184955.0
2017-06-02 13:20:00,54.82,54.82,54.81,54.82,111252.0,47.3773,47.3773,47.3686,47.3773,111252.0
2017-06-02 13:30:00,54.82,54.85,54.81,54.82,267838.0,47.3773,47.4032,47.3686,47.3773,267838.0
2017-06-02 13:40:00,54.82,54.83,54.81,54.83,44608.0,47.3773,47.3859,47.3686,47.3859,44608.0
2017-06-02 13:50:00,54.83,54.83,54.82,54.83,36412.0,47.3859,47.3859,47.3773,47.3859,36412.0
2017-06-02 14:00:00,54.83,54.83,54.82,54.83,67524.0,47.3859,47.3859,47.3773,47.3859,67524.0
2017-06-02 14:10:00,54.83,54.83,54.82,54.83,56698.0,47.3859,47.3859,47.3773,47.3859,56698.0
2017-06-02 14:20:00,54.83,54.83,54.82,54.83,86347.0,47.3859,47.3859,47.3773,47.3859,86347.0
2017-06-02 14:30:00,54.83,54.83,54.82,54.82,158705.0,47.3859,47.3859,47.3773,47.3773,158705.0
2017-06-02 14:40:00,54.82,54.83,54.82,54.83,63338.0,47.3773,47.3859,47.3773,47.3859,63338.0
2017-06-02 14:50:00,54.83,54.83,54.82,54.83,76391.0,47.3859,47.3859,47.3773,47.3859,76391.0
2017-06-02 15:00:00,54.83,54.85,54.82,54.84,232821.0,47.3859,47.4032,47.3773,47.3946,232821.0
2017-06-02 15:10:00,54.84,54.84,54.82,54.83,245956.0,47.3946,47.3946,47.3773,47.3859,245956.0
2017-06-02 15:20:00,54.83,54.86,54.82,54.86,133892.0,47.3859,47.4119,47.3773,47.4119,133892.0
2017-06-02 15:30:00,54.85,54.88,54.85,54.88,106038.0,47.4032,47.4291,47.4032,47.4291,106038.0
2017-06-02 15:40:00,54.87,54.88,54.84,54.85,302761.0,47.4205,47.4291,47.3946,47.4032,302761.0
2017-06-02 15:50:00,54.84,54.9,54.84,54.89,1074053.0,47.3946,47.4464,47.3946,47.4378,1074053.0
2017-06-05 09:30:00,54.68,54.69,54.66,54.68,259095.0,47.2563,47.2649,47.239,47.2563,259095.0
2017-06-05 09:40:00,54.67,54.7,54.65,54.69,240630.0,47.2477,47.2736,47.2304,47.2649,240630.0
2017-06-05 09:50:00,54.69,54.72,54.68,54.71,323129.0,47.2649,47.2909,47.2563,47.2822,323129.0
2017-06-05 10:00:00,54.71,54.74,54.7,54.72,140428.0,47.2822,47.3081,47.2736,47.2909,140428.0
2017-06-05 10:10:00,54.73,54.75,54.71,54.75,70436.0,47.2995,47.3168,47.2822,47.3168,70436.0
2017-06-05 10:20:00,54.75,54.76,54.73,54.75,70067.0,47.3168,47.3254,47.2995,47.3168,70067.0
2017-06-05 10:30:00,54.75,54.75,54.72,54.72,63948.0,47.3168,47.3168,47.2909,47.2909,63948.0
2017-06-05 10:40:00,54.73,54.74,54.71,54.73,40811.0,47.2995,47.3081,47.2822,47.2995,40811.0
2017-06-05 10:50:00,54.73,54.74,54.72,54.72,80017.0,47.2995,47.3081,47.2909,47.2909,80017.0
2017-06-05 11:00:00,54.72,54.72,54.69,54.7,54409.0,47.2909,47.2909,47.2649,47.2736,54409.0
2017-06-05 11:10:00,54.7,54.72,54.69,54.72,97659.0,47.2736,47.2909,47.2649,47.2909,97659.0
2017-06-05 11:20:00,54.72,54.72,54.68,54.68,86650.0,47.2909,47.2909,47.2563,47.2563,86650.0
2017-06-05 11:30:00,54.68,54.71,54.68,54.7,54136.0,47.2563,47.2822,47.2563,47.2736,54136.0
2017-06-05 11:40:00,54.7,54.7,54.69,54.7,37004.0,47.2736,47.2736,47.2649,47.2736,37004.0
2017-06-05 11:50:00,54.69,54.7,54.69,54.7,26009.0,47.2649,47.2736,47.2649,47.2736,26009.0
2017-06-05 12:00:00,54.7,54.7,54.69,54.7,20124.0,47.2736,47.2736,47.2649,47.2736,20124.0
2017-06-05 12:10:00,54.7,54.71,54.69,54.71,21391.0,47.2736,47.2822,47.2649,47.2822,21391.0
2017-06-05 12:20:00,54.71,54.71,54.7,54.71,59185.0,47.2822,47.2822,47.2736,47.2822,59185.0
2017-06-05 12:30:00,54.7,54.71,54.69,54.7,51689.0,47.2736,47.2822,47.2649,47.2736,51689.0
2017-06-05 12:40:00,54.7,54.7,54.69,54.7,14167.0,47.2736,47.2736,47.2649,47.2736,14167.0
2017-06-05 12:50:00,54.7,54.71,54.69,54.7,68467.0,47.2736,47.2822,47.2649,47.2736,68467.0
2017-06-05 13:00:00,54.7,54.72,54.69,54.71,39910.0,47.2736,47.2909,47.2649,47.2822,39910.0
2017-06-05 13:10:00,54.72,54.72,54.71,54.72,19119.0,47.2909,47.2909,47.2822,47.2909,19119.0
2017-06-05 13:20:00,54.72,54.72,54.71,54.72,13321.0,47.2909,47.2909,47.2822,47.2909,13321.0
2017-06-05 13:30:00,54.72,54.72,54.71,54.72,18384.0,47.2909,47.2909,47.2822,47.2909,18384.0
2017-06-05 13:40:00,54.72,54.72,54.71,54.72,41770.0,47.2909,47.2909,47.2822,47.2909,41770.0
2017-06-05 13:50:00,54.72,54.73,54.71,54.72,73473.0,47.2909,47.2995,47.2822,47.2909,73473.0
2017-06-05 14:00:00,54.72,54.72,54.7,54.71,30443.0,47.2909,47.2909,47.2736,47.2822,30443.0
2017-06-05 14:10:00,54.71,54.71,54.7,54.71,22595.0,47.2822,47.2822,47.2736,47.2822,22595.0
2017-06-05 14:20:00,54.7,54.71,54.7,54.71,18254.0,47.2736,47.2822,47.2736,47.2822,18254.0
2017-06-05 14:30:00,54.71,54.72,54.7,54.71,70607.0,47.2822,47.2909,47.2736,47.2822,70607.0
2017-06-05 14:40:00,54.71,54.72,54.7,54.71,48636.0,47.2822,47.2909,47.2736,47.2822,48636.0
2017-06-05 14:50:00,54.72,54.72,54.7,54.72,58677.0,47.2909,47.2909,47.2736,47.2909,58677.0
2017-06-05 15:00:00,54.72,54.72,54.7,54.71,59314.0,47.2909,47.2909,47.2736,47.2822,59314.0
2017-06-05 15:10:00,54.71,54.71,54.7,54.71,24192.0,47.2822,47.2822,47.2736,47.2822,24192.0
2017-06-05 15:20:00,54.71,54.72,54.7,54.72,94993.0,47.2822,47.2909,47.2736,47.2909,94993.0
2017-06-05 15:30:00,54.72,54.72,54.71,54.72,55267.0,47.2909,47.2909,47.2822,47.2909,55267.0
2017-06-05 15:40:00,54.72,54.73,54.71,54.73,150844.0,47.2909,47.2995,47.2822,47.2995,150844.0
2017-06-05 15:50:00,54.72,54.73,54.69,54.71,762681.0,47.2909,47.2995,47.2649,47.2822,762681.0
2017-06-06 09:30:00,54.7,54.74,54.69,54.71,157608.0,47.2736,47.3081,47.2649,47.2822,157608.0
2017-06-06 09:40:00,54.7,54.74,54.68,54.72,154906.0,47.2736,47.3081,47.2563,47.2909,154906.0
2017-06-06 09:50:00,54.72,54.77,54.71,54.77,274647.0,47.2909,47.3341,47.2822,47.3341,274647.0
2017-06-06 10:00:00,54.76,54.77,54.73,54.75,140857.0,47.3254,47.3341,47.2995,47.3168,140857.0
2017-06-06 10:10:00,54.75,54.76,54.72,54.74,120800.0,47.3168,47.3254,47.2909,47.3081,120800.0
2017-06-06 10:20:00,54.73,54.75,54.72,54.74,105305.0,47.2995,47.3168,47.2909,47.3081,105305.0
2017-06-06 10:30:00,54.74,54.75,54.73,54.73,57626.0,47.3081,47.3168,47.2995,47.2995,57626.0
2017-06-06 10:40:00,54.74,54.76,54.74,54.76,45921.0,47.3081,47.3254,47.3081,47.3254,45921.0
2017-06-06 10:50:00,54.77,54.78,54.76,54.78,83065.0,47.3341,47.3427,47.3254,47.3427,83065.0
2017-06-06 11:00:00,54.78,54.78,54.75,54.75,22388.0,47.3427,47.3427,47.3168,47.3168,22388.0
2017-06-06 11:10:00,54.76,54.8,54.75,54.79,97436.0,47.3254,47.36,47.3168,47.3514,97436.0
2017-06-06 11:20:00,54.8,54.8,54.78,54.78,118407.0,47.36,47.36,47.3427,47.3427,118407.0
2017-06-06 11:30:00,54.79,54.81,54.78,54.78,146676.0,47.3514,47.3686,47.3427,47.3427,146676.0
2017-06-06 11:40:00,54.78,54.8,54.77,54.78,118277.0,47.3427,47.36,47.3341,47.3427,118277.0
2017-06-06 11:50:00,54.78,54.79,54.77,54.79,22449.0,47.3427,47.3514,47.3341,47.3514,22449.0
2017-06-06 12:00:00,54.8,54.81,54.78,54.8,29111.0,47.36,47.3686,47.3427,47.36,29111.0
2017-06-06 12:10:00,54.79,54.8,54.78,54.79,8096.0,47.3514,47.36,47.3427,47.3514,8096.0
2017-06-06 12:20:00,54.79,54.8,54.77,54.78,45594.0,47.3514,47.36,47.3341,47.3427,45594.0
2017-06-06 12:30:00,54.78,54.79,54.75,54.76,50539.0,47.3427,47.3514,47.3168,47.3254,50539.0
2017-06-06 12:40:00,54.76,54.77,54.76,54.77,14251.0,47.3254,47.3341,47.3254,47.3341,14251.0
2017-06-06 12:50:00,54.77,54.77,54.76,54.77,8855.0,47.3341,47.3341,47.3254,47.3341,8855.0
2017-06-06 13:00:00,54.77,54.79,54.76,54.79,27214.0,47.3341,47.3514,47.3254,47.3514,27214.0
2017-06-06 13:10:00,54.79,54.8,54.77,54.8,61966.0,47.3514,47.36,47.3341,47.36,61966.0
2017-06-06 13:20:00,54.8,54.8,54.78,54.78,18808.0,47.36,47.36,47.3427,47.3427,18808.0
2017-06-06 13:30:00,54.78,54.8,54.77,54.78,36218.0,47.3427,47.36,47.3341,47.3427,36218.0
2017-06-06 13:40:00,54.79,54.8,54.78,54.8,8479.0,47.3514,47.36,47.3427,47.36,8479.0
2017-06-06 13:50:00,54.8,54.8,54.77,54.78,52690.0,47.36,47.36,47.3341,47.3427,52690.0
2017-06-06 14:00:00,54.78,54.79,54.76,54.78,35395.0,47.3427,47.3514,47.3254,47.3427,35395.0
2017-06-06 14:10:00,54.77,54.78,54.75,54.76,94286.0,47.3341,47.3427,47.3168,47.3254,94286.0
2017-06-06 14:20:00,54.76,54.76,54.74,54.74,41208.0,47.3254,47.3254,47.3081,47.3081,41208.0
2017-06-06 14:30:00,54.73,54.75,54.71,54.72,112549.0,47.2995,47.3168,47.2822,47.2909,112549.0
2017-06-06 14:40:00,54.73,54.74,54.72,54.74,33249.0,47.2995,47.3081,47.2909,47.3081,33249.0
2017-06-06 14:50:00,54.74,54.74,54.73,54.73,82478.0,47.3081,47.3081,47.2995,47.2995,82478.0
2017-06-06 15:00:00,54.73,54.74,54.73,54.73,44235.0,47.2995,47.3081,47.2995,47.2995,44235.0
2017-06-06 15:10:00,54.73,54.74,54.72,54.73,88067.0,47.2995,47.3081,47.2909,47.2995,88067.0
2017-06-06 15:20:00,54.73,54.73,54.72,54.73,13665.0,47.2995,47.2995,47.2909,47.2995,13665.0
2017-06-06 15:30:00,54.73,54.73,54.7,54.72,208231.0,47.2995,47.2995,47.2736,47.2909,208231.0
2017-06-06 15:40:00,54.72,54.72,54.71,54.72,191652.0,47.2909,47.2909,47.2822,47.2909,191652.0
2017-06-06 15:50:00,54.71,54.74,54.71,54.74,387510.0,47.2822,47.3081,47.2822,47.3081,387510.0
2017-06-07 09:30:00,54.82,54.82,54.76,54.77,97605.0,47.3773,47.3773,47.3254,47.3341,97605.0
2017-06-07 09:40:00,54.76,54.8,54.76,54.8,69785.0,47.3254,47.36,47.3254,47.36,69785.0
2017-06-07 09:50:00,54.8,54.81,54.77,54.8,85076.0,47.36,47.3686,47.3341,47.36,85076.0
2017-06-07 10:00:00,54.81,54.83,54.8,54.83,55554.0,47.3686,47.3859,47.36,47.3859,55554.0
2017-06-07 10:10:00,54.83,54.84,54.82,54.83,129272.0,47.3859,47.3946,47.3773,47.3859,129272.0
2017-06-07 10:20:00,54.83,54.84,54.82,54.83,64915.0,47.3859,47.3946,47.3773,47.3859,64915.0
2017-06-07 10:30:00,54.83,54.84,54.79,54.8,152366.0,47.3859,47.3946,47.3514,47.36,152366.0
2017-06-07 10:40:00,54.8,54.83,54.79,54.8,60016.0,47.36,47.3859,47.3514,47.36,60016.0
2017-06-07 10:50:00,54.8,54.81,54.79,54.8,45081.0,47.36,47.3686,47.3514,47.36,45081.0
2017-06-07 11:00:00,54.8,54.82,54.79,54.8,42700.0,47.36,47.3773,47.3514,47.36,42700.0
2017-06-07 11:10:00,54.8,54.82,54.79,54.8,28451.0,47.36,47.3773,47.3514,47.36,28451.0
2017-06-07 11:20:00,54.81,54.81,54.73,54.75,155114.0,47.3686,47.3686,47.2995,47.3168,155114.0
2017-06-07 11:30:00,54.76,54.77,54.73,54.74,74361.0,47.3254,47.3341,47.2995,47.3081,74361.0
2017-06-07 11:40:00,54.73,54.75,54.72,54.74,158892.0,47.2995,47.3168,47.2909,47.3081,158892.0
2017-06-07 11:50:00,54.73,54.74,54.71,54.73,123972.0,47.2995,47.3081,47.2822,47.2995,123972.0
2017-06-07 12:00:00,54.73,54.73,54.69,54.7,62066.0,47.2995,47.2995,47.2649,47.2736,62066.0
2017-06-07 12:10:00,54.7,54.72,54.69,54.72,46852.0,47.2736,47.2909,47.2649,47.2909,46852.0
2017-06-07 12:20:00,54.72,54.72,54.71,54.71,11905.0,47.2909,47.2909,47.2822,47.2822,11905.0
2017-06-07 12:30:00,54.71,54.72,54.7,54.7,48239.0,47.2822,47.2909,47.2736,47.2736,48239.0
2017-06-07 12:40:00,54.71,54.72,54.69,54.7,22978.0,47.2822,47.2909,47.2649,47.2736,22978.0
2017-06-07 12:50:00,54.7,54.73,54.69,54.73,47630.0,47.2736,47.2995,47.2649,47.2995,47630.0
2017-06-07 13:00:00,54.73,54.75,54.72,54.74,38962.0,47.2995,47.3168,47.2909,47.3081,38962.0
2017-06-07 13:10:00,54.73,54.74,54.73,54.74,8498.0,47.2995,47.3081,47.2995,47.3081,8498.0
2017-06-07 13:20:00,54.73,54.75,54.71,54.74,129005.0,47.2995,47.3168,47.2822,47.3081,129005.0
2017-06-07 13:30:00,54.74,54.75,54.72,54.72,21190.0,47.3081,47.3168,47.2909,47.2909,21190.0
2017-06-07 13:40:00,54.72,54.74,54.71,54.73,61166.0,47.2909,47.3081,47.2822,47.2995,61166.0
2017-06-07 13:50:00,54.74,54.74,54.72,54.72,40400.0,47.3081,47.3081,47.2909,47.2909,40400.0
2017-06-07 14:00:00,54.72,54.73,54.7,54.71,42076.0,47.2909,47.2995,47.2736,47.2822,42076.0
2017-06-07 14:10:00,54.7,54.72,54.69,54.72,53531.0,47.2736,47.2909,47.2649,47.2909,53531.0
2017-06-07 14:20:00,54.72,54.72,54.69,54.7,37531.0,47.2909,47.2909,47.2649,47.2736,37531.0
2017-06-07 14:30:00,54.7,54.7,54.68,54.69,110792.0,47.2736,47.2736,47.2563,47.2649,110792.0
2017-06-07 14:40:00,54.7,54.71,54.69,54.7,25158.0,47.2736,47.2822,47.2649,47.2736,25158.0
2017-06-07 14:50:00,54.71,54.71,54.69,54.69,20319.0,47.2822,47.2822,47.2649,47.2649,20319.0
2017-06-07 15:00:00,54.69,54.7,54.69,54.69,36426.0,47.2649,47.2736,47.2649,47.2649,36426.0
2017-06-07 15:10:00,54.69,54.7,54.69,54.7,34254.0,47.2649,47.2736,47.2649,47.2736,34254.0
2017-06-07 15:20:00,54.69,54.71,54.69,54.71,22326.0,47.2649,47.2822,47.2649,47.2822,22326.0
2017-06-07 15:30:00,54.71,54.71,54.69,54.69,44969.0,47.2822,47.2822,47.2649,47.2649,44969.0
2017-06-07 15:40:00,54.69,54.72,54.68,54.72,86040.0,47.2649,47.2909,47.2563,47.2909,86040.0
2017-06-07 15:50:00,54.72,54.72,54.7,54.72,411759.0,47.2909,47.2909,47.2736,47.2909,411759.0
2017-06-08 09:30:00,54.61,54.62,54.52,54.55,167291.0,47.1958,47.2044,47.118,47.1439,167291.0
2017-06-08 09:40:00,54.55,54.58,54.53,54.54,1779153.0,47.1439,47.1699,47.1267,47.1353,1779153.0
2017-06-08 09:50:00,54.54,54.55,54.5,54.54,713134.0,47.1353,47.1439,47.1007,47.1353,713134.0
2017-06-08 10:00:00,54.54,54.56,54.51,54.53,272444.0,47.1353,47.1526,47.1094,47.1267,272444.0
2017-06-08 10:10:00,54.53,54.57,54.51,54.57,151531.0,47.1267,47.1612,47.1094,47.1612,151531.0
2017-06-08 10:20:00,54.57,54.57,54.51,54.53,218785.0,47.1612,47.1612,47.1094,47.1267,218785.0
2017-06-08 10:30:00,54.54,54.56,54.51,54.51,46642.0,47.1353,47.1526,47.1094,47.1094,46642.0
2017-06-08 10:40:00,54.52,54.53,54.51,54.53,51984.0,47.118,47.1267,47.1094,47.1267,51984.0
2017-06-08 10:50:00,54.52,54.53,54.51,54.53,119383.0,47.118,47.1267,47.1094,47.1267,119383.0
2017-06-08 11:00:00,54.54,54.56,54.54,54.55,56675.0,47.1353,47.1526,47.1353,47.1439,56675.0
2017-06-08 11:10:00,54.55,54.55,54.53,54.55,40602.0,47.1439,47.1439,47.1267,47.1439,40602.0
2017-06-08 11:20:00,54.55,54.57,54.54,54.57,74772.0,47.1439,47.1612,47.1353,47.1612,74772.0
2017-06-08 11:30:00,54.57,54.58,54.55,54.57,66679.0,47.1612,47.1699,47.1439,47.1612,66679.0
2017-06-08 11:40:00,54.57,54.57,54.54,54.56,40184.0,47.1612,47.1612,47.1353,47.1526,40184.0
2017-06-08 11:50:00,54.56,54.58,54.54,54.58,61687.0,47.1526,47.1699,47.1353,47.1699,61687.0
2017-06-08 12:00:00,54.58,54.59,54.57,54.58,45640.0,47.1699,47.1785,47.1612,47.1699,45640.0
2017-06-08 12:10:00,54.58,54.6,54.58,54.6,81338.0,47.1699,47.1872,47.1699,47.1872,81338.0
2017-06-08 12:20:00,54.6,54.61,54.59,54.6,286867.0,47.1872,47.1958,47.1785,47.1872,286867.0
2017-06-08 12:30:00,54.6,54.62,54.6,54.62,22756.0,47.1872,47.2044,47.1872,47.2044,22756.0
2017-06-08 12:40:00,54.62,54.62,54.6,54.62,62194.0,47.2044,47.2044,47.1872,47.2044,62194.0
2017-06-08 12:50:00,54.62,54.63,54.61,54.63,89022.0,47.2044,47.2131,47.1958,47.2131,89022.0
2017-06-08 13:00:00,54.63,54.63,54.58,54.58,142561.0,47.2131,47.2131,47.1699,47.1699,142561.0
2017-06-08 13:10:00,54.58,54.58,54.57,54.58,93885.0,47.1699,47.1699,47.1612,47.1699,93885.0
2017-06-08 13:20:00,54.58,54.58,54.55,54.55,81109.0,47.1699,47.1699,47.1439,47.1439,81109.0
2017-06-08 13:30:00,54.55,54.56,54.51,54.54,1663718.0,47.1439,47.1526,47.1094,47.1353,1663718.0
2017-06-08 13:40:00,54.53,54.53,54.51,54.53,591910.0,47.1267,47.1267,47.1094,47.1267,591910.0
2017-06-08 13:50:00,54.53,54.56,54.52,54.56,80806.0,47.1267,47.1526,47.118,47.1526,80806.0
2017-06-08 14:00:00,54.56,54.57,54.55,54.57,45392.0,47.1526,47.1612,47.1439,47.1612,45392.0
2017-06-08 14:10:00,54.57,54.57,54.55,54.55,110879.0,47.1612,47.1612,47.1439,47.1439,110879.0
2017-06-08 14:20:00,54.55,54.56,54.52,54.52,138001.0,47.1439,47.1526,47.118,47.118,138001.0
2017-06-08 14:30:00,54.52,54.55,54.52,54.54,194859.0,47.118,47.1439,47.118,47.1353,194859.0
2017-06-08 14:40:00,54.55,54.56,54.52,54.55,243235.0,47.1439,47.1526,47.118,47.1439,243235.0
2017-06-08 14:50:00,54.55,54.56,54.55,54.55,56024.0,47.1439,47.1526,47.1439,47.1439,56024.0
2017-06-08 15:00:00,54.55,54.57,54.55,54.57,137435.0,47.1439,47.1612,47.1439,47.1612,137435.0
2017-06-08 15:10:00,54.57,54.57,54.55,54.57,110412.0,47.1612,47.1612,47.1439,47.1612,110412.0
2017-06-08 15:20:00,54.57,54.58,54.56,54.58,161914.0,47.1612,47.1699,47.1526,47.1699,161914.0
2017-06-08 15:30:00,54.58,54.58,54.56,54.57,167699.0,47.1699,47.1699,47.1526,47.1612,167699.0
2017-06-08 15:40:00,54.57,54.58,54.57,54.58,188418.0,47.1612,47.1699,47.1612,47.1699,188418.0
2017-06-08 15:50:00,54.58,54.6,54.58,54.59,677560.0,47.1699,47.1872,47.1699,47.1785,677560.0
2017-06-09 09:30:00,54.15,54.17,54.11,54.15,169429.0,46.7983,46.8155,46.7637,46.7983,169429.0
2017-06-09 09:40:00,54.15,54.2,54.14,54.2,148789.0,46.7983,46.8415,46.7896,46.8415,148789.0
2017-06-09 09:50:00,54.2,54.22,54.19,54.2,101518.0,46.8415,46.8587,46.8328,46.8415,101518.0
2017-06-09 10:00:00,54.19,54.21,54.17,54.19,87583.0,46.8328,46.8501,46.8155,46.8328,87583.0
2017-06-09 10:10:00,54.2,54.22,54.19,54.22,44259.0,46.8415,46.8587,46.8328,46.8587,44259.0
2017-06-09 10:20:00,54.21,54.24,54.2,54.23,77705.0,46.8501,46.876,46.8415,46.8674,77705.0
2017-06-09 10:30:00,54.22,54.23,54.21,54.22,307218.0,46.8587,46.8674,46.8501,46.8587,307218.0
2017-06-09 10:40:00,54.22,54.25,54.21,54.25,160510.0,46.8587,46.8847,46.8501,46.8847,160510.0
2017-06-09 10:50:00,54.25,54.27,54.25,54.27,48120.0,46.8847,46.902,46.8847,46.902,48120.0
2017-06-09 11:00:00,54.27,54.28,54.26,54.28,123705.0,46.902,46.9106,46.8933,46.9106,123705.0
2017-06-09 11:10:00,54.28,54.3,54.27,54.3,529901.0,46.9106,46.9279,46.902,46.9279,529901.0
2017-06-09 11:20:00,54.3,54.31,54.26,54.29,462703.0,46.9279,46.9365,46.8933,46.9192,462703.0
2017-06-09 11:30:00,54.29,54.31,54.27,54.3,127388.0,46.9192,46.9365,46.902,46.9279,127388.0
2017-06-09 11:40:00,54.3,54.33,54.3,54.33,87198.0,46.9279,46.9538,46.9279,46.9538,87198.0
2017-06-09 11:50:00,54.33,54.33,54.31,54.32,66294.0,46.9538,46.9538,46.9365,46.9452,66294.0
2017-06-09 12:00:00,54.32,54.33,54.3,54.33,133349.0,46.9452,46.9538,46.9279,46.9538,133349.0
2017-06-09 12:10:00,54.33,54.33,54.3,54.32,58516.0,46.9538,46.9538,46.9279,46.9452,58516.0
2017-06-09 12:20:00,54.32,54.32,54.29,54.3,139536.0,46.9452,46.9452,46.9192,46.9279,139536.0
2017-06-09 12:30:00,54.3,54.31,54.28,54.29,96096.0,46.9279,46.9365,46.9106,46.9192,96096.0
2017-06-09 12:40:00,54.3,54.32,54.29,54.31,79334.0,46.9279,46.9452,46.9192,46.9365,79334.0
2017-06-09 12:50:00,54.32,54.33,54.31,54.33,57822.0,46.9452,46.9538,46.9365,46.9538,57822.0
2017-06-09 13:00:00,54.33,54.34,54.31,54.32,201601.0,46.9538,46.9625,46.9365,46.9452,201601.0
2017-06-09 13:10:00,54.32,54.32,54.29,54.32,246613.0,46.9452,46.9452,46.9192,46.9452,246613.0
2017-06-09 13:20:00,54.31,54.32,54.3,54.31,54897.0,46.9365,46.9452,46.9279,46.9365,54897.0
2017-06-09 13:30:00,54.32,54.32,54.28,54.28,124235.0,46.9452,46.9452,46.9106,46.9106,124235.0
2017-06-09 13:40:00,54.28,54.29,54.24,54.25,527483.0,46.9106,46.9192,46.876,46.8847,527483.0
2017-06-09 13:50:00,54.24,54.24,54.18,54.19,166481.0,46.876,46.876,46.8242,46.8328,166481.0
2017-06-09 14:00:00,54.19,54.23,54.18,54.23,43074.0,46.8328,46.8674,46.8242,46.8674,43074.0
2017-06-09 14:10:00,54.23,54.23,54.2,54.22,105016.0,46.8674,46.8674,46.8415,46.8587,105016.0
2017-06-09 14:20:00,54.22,54.23,54.2,54.21,67485.0,46.8587,46.8674,46.8415,46.8501,67485.0
2017-06-09 14:30:00,54.21,54.21,54.15,54.16,121462.0,46.8501,46.8501,46.7983,46.8069,121462.0
2017-06-09 14:40:00,54.16,54.17,54.12,54.12,187285.0,46.8069,46.8155,46.7723,46.7723,187285.0
2017-06-09 14:50:00,54.11,54.14,53.93,53.93,336090.0,46.7637,46.7896,46.6081,46.6081,336090.0
2017-06-09 15:00:00,53.93,53.97,53.92,53.96,496131.0,46.6081,46.6427,46.5995,46.634,496131.0
2017-06-09 15:10:00,53.96,54.02,53.95,54.02,254494.0,46.634,46.6859,46.6254,46.6859,254494.0
2017-06-09 15:20:00,54.02,54.03,53.98,54.03,231473.0,46.6859,46.6945,46.6513,46.6945,231473.0
2017-06-09 15:30:00,54.03,54.03,53.96,53.98,334965.0,46.6945,46.6945,46.634,46.6513,334965.0
2017-06-09 15:40:00,53.98,54.01,53.93,54.01,745728.0,46.6513,46.6773,46.6081,46.6773,745728.0
2017-06-09 15:50:00,54.01,54.12,54.0,54.1,1261970.0,46.6773,46.7723,46.6686,46.755,1261970.0
2017-06-12 09:30:00,54.19,54.23,54.16,54.16,245098.0,46.8328,46.8674,46.8069,46.8069,245098.0
2017-06-12 09:40:00,54.16,54.2,54.15,54.17,151247.0,46.8069,46.8415,46.7983,46.8155,151247.0
2017-06-12 09:50:00,54.16,54.18,54.14,54.16,128346.0,46.8069,46.8242,46.7896,46.8069,128346.0
2017-06-12 10:00:00,54.16,54.2,54.14,54.16,198214.0,46.8069,46.8415,46.7896,46.8069,198214.0
2017-06-12 10:10:00,54.17,54.21,54.17,54.21,211134.0,46.8155,46.8501,46.8155,46.8501,211134.0
2017-06-12 10:20:00,54.2,54.22,54.18,54.2,220975.0,46.8415,46.8587,46.8242,46.8415,220975.0
2017-06-12 10:30:00,54.2,54.2,54.18,54.2,162400.0,46.8415,46.8415,46.8242,46.8415,162400.0
2017-06-12 10:40:00,54.2,54.24,54.19,54.23,131674.0,46.8415,46.876,46.8328,46.8674,131674.0
2017-06-12 10:50:00,54.24,54.26,54.22,54.25,166733.0,46.876,46.8933,46.8587,46.8847,166733.0
2017-06-12 11:00:00,54.25,54.28,54.25,54.26,55234.0,46.8847,46.9106,46.8847,46.8933,55234.0
2017-06-12 11:10:00,54.26,54.3,54.25,54.27,166371.0,46.8933,46.9279,46.8847,46.902,166371.0
2017-06-12 11:20:00,54.27,54.31,54.25,54.3,67404.0,46.902,46.9365,46.8847,46.9279,67404.0
2017-06-12 11:30:00,54.29,54.31,54.27,54.29,118175.0,46.9192,46.9365,46.902,46.9192,118175.0
2017-06-12 11:40:00,54.29,54.3,54.28,54.3,30678.0,46.9192,46.9279,46.9106,46.9279,30678.0
2017-06-12 11:50:00,54.29,54.3,54.27,54.29,192382.0,46.9192,46.9279,46.902,46.9192,192382.0
2017-06-12 12:00:00,54.3,54.3,54.27,54.28,133502.0,46.9279,46.9279,46.902,46.9106,133502.0
2017-06-12 12:10:00,54.28,54.3,54.27,54.29,61611.0,46.9106,46.9279,46.902,46.9192,61611.0
2017-06-12 12:20:00,54.29,54.31,54.28,54.29,66645.0,46.9192,46.9365,46.9106,46.9192,66645.0
2017-06-12 12:30:00,54.29,54.3,54.28,54.29,67536.0,46.9192,46.9279,46.9106,46.9192,67536.0
2017-06-12 12:40:00,54.29,54.3,54.26,54.27,43520.0,46.9192,46.9279,46.8933,46.902,43520.0
2017-06-12 12:50:00,54.27,54.27,54.24,54.25,68509.0,46.902,46.902,46.876,46.8847,68509.0
2017-06-12 13:00:00,54.24,54.25,54.23,54.25,71102.0,46.876,46.8847,46.8674,46.8847,71102.0
2017-06-12 13:10:00,54.25,54.27,54.24,54.27,16707.0,46.8847,46.902,46.876,46.902,16707.0
2017-06-12 13:20:00,54.27,54.28,54.26,54.28,14267.0,46.902,46.9106,46.8933,46.9106,14267.0
2017-06-12 13:30:00,54.28,54.29,54.23,54.23,59978.0,46.9106,46.9192,46.8674,46.8674,59978.0
2017-06-12 13:40:00,54.24,54.25,54.22,54.23,42928.0,46.876,46.8847,46.8587,46.8674,42928.0
2017-06-12 13:50:00,54.22,54.23,54.2,54.21,47436.0,46.8587,46.8674,46.8415,46.8501,47436.0
2017-06-12 14:00:00,54.21,54.25,54.2,54.24,42232.0,46.8501,46.8847,46.8415,46.876,42232.0
2017-06-12 14:10:00,54.24,54.25,54.22,54.23,26718.0,46.876,46.8847,46.8587,46.8674,26718.0
2017-06-12 14:20:00,54.23,54.23,54.2,54.22,56200.0,46.8674,46.8674,46.8415,46.8587,56200.0
2017-06-12 14:30:00,54.22,54.26,54.22,54.25,41982.0,46.8587,46.8933,46.8587,46.8847,41982.0
2017-06-12 14:40:00,54.25,54.27,54.24,54.26,64469.0,46.8847,46.902,46.876,46.8933,64469.0
2017-06-12 14:50:00,54.25,54.27,54.25,54.27,49162.0,46.8847,46.902,46.8847,46.902,49162.0
2017-06-12 15:00:00,54.27,54.29,54.25,54.28,48079.0,46.902,46.9192,46.8847,46.9106,48079.0
2017-06-12 15:10:00,54.28,54.28,54.25,54.26,50078.0,46.9106,46.9106,46.8847,46.8933,50078.0
2017-06-12 15:20:00,54.26,54.26,54.23,54.23,210829.0,46.8933,46.8933,46.8674,46.8674,210829.0
2017-06-12 15:30:00,54.23,54.24,54.21,54.21,183599.0,46.8674,46.876,46.8501,46.8501,183599.0
2017-06-12 15:40:00,54.22,54.22,54.2,54.21,118578.0,46.8587,46.8587,46.8415,46.8501,118578.0
2017-06-12 15:50:00,54.21,54.27,54.21,54.27,473098.0,46.8501,46.902,46.8501,46.902,473098.0
2017-06-13 09:30:00,54.49,54.5,54.45,54.48,301917.0,47.0921,47.1007,47.0575,47.0834,301917.0
2017-06-13 09:40:00,54.48,54.49,54.47,54.48,141197.0,47.0834,47.0921,47.0748,47.0834,141197.0
2017-06-13 09:50:00,54.48,54.49,54.46,54.47,80313.0,47.0834,47.0921,47.0662,47.0748,80313.0
2017-06-13 10:00:00,54.48,54.49,54.46,54.47,90152.0,47.0834,47.0921,47.0662,47.0748,90152.0
2017-06-13 10:10:00,54.47,54.49,54.46,54.48,36261.0,47.0748,47.0921,47.0662,47.0834,36261.0
2017-06-13 10:20:00,54.48,54.5,54.47,54.5,21960.0,47.0834,47.1007,47.0748,47.1007,21960.0
2017-06-13 10:30:00,54.5,54.51,54.49,54.51,72663.0,47.1007,47.1094,47.0921,47.1094,72663.0
2017-06-13 10:40:00,54.51,54.52,54.49,54.51,213058.0,47.1094,47.118,47.0921,47.1094,213058.0
2017-06-13 10:50:00,54.52,54.53,54.47,54.48,111980.0,47.118,47.1267,47.0748,47.0834,111980.0
2017-06-13 11:00:00,54.47,54.5,54.45,54.49,30355.0,47.0748,47.1007,47.0575,47.0921,30355.0
2017-06-13 11:10:00,54.49,54.5,54.48,54.49,45996.0,47.0921,47.1007,47.0834,47.0921,45996.0
2017-06-13 11:20:00,54.48,54.5,54.48,54.5,55802.0,47.0834,47.1007,47.0834,47.1007,55802.0
2017-06-13 11:30:00,54.5,54.5,54.47,54.48,128470.0,47.1007,47.1007,47.0748,47.0834,128470.0
2017-06-13 11:40:00,54.47,54.53,54.47,54.52,47213.0,47.0748,47.1267,47.0748,47.118,47213.0
2017-06-13 11:50:00,54.51,54.52,54.49,54.5,32621.0,47.1094,47.118,47.0921,47.1007,32621.0
2017-06-13 12:00:00,54.5,54.51,54.49,54.5,23882.0,47.1007,47.1094,47.0921,47.1007,23882.0
2017-06-13 12:10:00,54.5,54.51,54.49,54.49,10697.0,47.1007,47.1094,47.0921,47.0921,10697.0
2017-06-13 12:20:00,54.5,54.51,54.49,54.5,53002.0,47.1007,47.1094,47.0921,47.1007,53002.0
2017-06-13 12:30:00,54.5,54.52,54.49,54.52,9962.0,47.1007,47.118,47.0921,47.118,9962.0
2017-06-13 12:40:00,54.52,54.54,54.51,54.53,15429.0,47.118,47.1353,47.1094,47.1267,15429.0
2017-06-13 12:50:00,54.53,54.53,54.51,54.52,16576.0,47.1267,47.1267,47.1094,47.118,16576.0
2017-06-13 13:00:00,54.52,54.53,54.51,54.52,11159.0,47.118,47.1267,47.1094,47.118,11159.0
2017-06-13 13:10:00,54.52,54.54,54.51,54.54,64313.0,47.118,47.1353,47.1094,47.1353,64313.0
2017-06-13 13:20:00,54.54,54.55,54.52,54.54,28645.0,47.1353,47.1439,47.118,47.1353,28645.0
2017-06-13 13:30:00,54.54,54.55,54.53,54.54,16784.0,47.1353,47.1439,47.1267,47.1353,16784.0
2017-06-13 13:40:00,54.55,54.55,54.52,54.53,28102.0,47.1439,47.1439,47.118,47.1267,28102.0
2017-06-13 13:50:00,54.53,54.54,54.52,54.54,6833.0,47.1267,47.1353,47.118,47.1353,6833.0
2017-06-13 14:00:00,54.54,54.57,54.54,54.57,23795.0,47.1353,47.1612,47.1353,47.1612,23795.0
2017-06-13 14:10:00,54.57,54.57,54.54,54.55,31342.0,47.1612,47.1612,47.1353,47.1439,31342.0
2017-06-13 14:20:00,54.55,54.56,54.54,54.55,24549.0,47.1439,47.1526,47.1353,47.1439,24549.0
2017-06-13 14:30:00,54.55,54.57,54.54,54.56,47024.0,47.1439,47.1612,47.1353,47.1526,47024.0
2017-06-13 14:40:00,54.56,54.58,54.55,54.57,66206.0,47.1526,47.1699,47.1439,47.1612,66206.0
2017-06-13 14:50:00,54.57,54.58,54.54,54.55,114301.0,47.1612,47.1699,47.1353,47.1439,114301.0
2017-06-13 15:00:00,54.55,54.57,54.54,54.56,81758.0,47.1439,47.1612,47.1353,47.1526,81758.0
2017-06-13 15:10:00,54.57,54.57,54.55,54.57,48158.0,47.1612,47.1612,47.1439,47.1612,48158.0
2017-06-13 15:20:00,54.57,54.58,54.56,54.58,42542.0,47.1612,47.1699,47.1526,47.1699,42542.0
2017-06-13 15:30:00,54.58,54.59,54.56,54.57,81473.0,47.1699,47.1785,47.1526,47.1612,81473.0
2017-06-13 15:40:00,54.57,54.57,54.55,54.55,91084.0,47.1612,47.1612,47.1439,47.1439,91084.0
2017-06-13 15:50:00,54.56,54.57,54.54,54.56,422497.0,47.1526,47.1612,47.1353,47.1526,422497.0
2017-06-14 09:30:00,54.63,54.64,54.57,54.58,130829.0,47.2131,47.2217,47.1612,47.1699,130829.0
2017-06-14 09:40:00,54.58,54.64,54.57,54.63,143291.0,47.1699,47.2217,47.1612,47.2131,143291.0
2017-06-14 09:50:00,54.64,54.65,54.62,54.64,47803.0,47.2217,47.2304,47.2044,47.2217,47803.0
2017-06-14 10:00:00,54.64,54.66,54.62,54.64,83346.0,47.2217,47.239,47.2044,47.2217,83346.0
2017-06-14 10:10:00,54.64,54.66,54.6,54.63,115153.0,47.2217,47.239,47.1872,47.2131,115153.0
2017-06-14 10:20:00,54.62,54.63,54.6,54.62,54873.0,47.2044,47.2131,47.1872,47.2044,54873.0
2017-06-14 10:30:00,54.62,54.64,54.59,54.59,110650.0,47.2044,47.2217,47.1785,47.1785,110650.0
2017-06-14 10:40:00,54.58,54.59,54.5,54.55,144008.0,47.1699,47.1785,47.1007,47.1439,144008.0
2017-06-14 10:50:00,54.55,54.55,54.5,54.53,121978.0,47.1439,47.1439,47.1007,47.1267,121978.0
2017-06-14 11:00:00,54.53,54.53,54.5,54.51,63278.0,47.1267,47.1267,47.1007,47.1094,63278.0
2017-06-14 11:10:00,54.52,54.54,54.5,54.53,88042.0,47.118,47.1353,47.1007,47.1267,88042.0
2017-06-14 11:20:00,54.53,54.57,54.52,54.55,172646.0,47.1267,47.1612,47.118,47.1439,172646.0
2017-06-14 11:30:00,54.55,54.6,54.54,54.58,64416.0,47.1439,47.1872,47.1353,47.1699,64416.0
2017-06-14 11:40:00,54.59,54.61,54.54,54.56,63455.0,47.1785,47.1958,47.1353,47.1526,63455.0
2017-06-14 11:50:00,54.56,54.57,54.55,54.57,27717.0,47.1526,47.1612,47.1439,47.1612,27717.0
2017-06-14 12:00:00,54.56,54.58,54.56,54.57,83158.0,47.1526,47.1699,47.1526,47.1612,83158.0
2017-06-14 12:10:00,54.57,54.58,54.56,54.58,57581.0,47.1612,47.1699,47.1526,47.1699,57581.0
2017-06-14 12:20:00,54.58,54.59,54.57,54.58,63848.0,47.1699,47.1785,47.1612,47.1699,63848.0
2017-06-14 12:30:00,54.59,54.6,54.57,54.6,36819.0,47.1785,47.1872,47.1612,47.1872,36819.0
2017-06-14 12:40:00,54.6,54.61,54.59,54.6,63308.0,47.1872,47.1958,47.1785,47.1872,63308.0
2017-06-14 12:50:00,54.6,54.61,54.57,54.58,29550.0,47.1872,47.1958,47.1612,47.1699,29550.0
2017-06-14 13:00:00,54.58,54.61,54.57,54.59,40149.0,47.1699,47.1958,47.1612,47.1785,40149.0
2017-06-14 13:10:00,54.6,54.6,54.56,54.57,36666.0,47.1872,47.1872,47.1526,47.1612,36666.0
2017-06-14 13:20:00,54.57,54.58,54.56,54.58,30243.0,47.1612,47.1699,47.1526,47.1699,30243.0
2017-06-14 13:30:00,54.58,54.62,54.57,54.6,120861.0,47.1699,47.2044,47.1612,47.1872,120861.0
2017-06-14 13:40:00,54.6,54.61,54.58,54.59,289455.0,47.1872,47.1958,47.1699,47.1785,289455.0
2017-06-14 13:50:00,54.59,54.62,54.56,54.6,118107.0,47.1785,47.2044,47.1526,47.1872,118107.0
2017-06-14 14:00:00,54.6,54.71,54.55,54.66,253976.0,47.1872,47.2822,47.1439,47.239,253976.0
2017-06-14 14:10:00,54.66,54.66,54.54,54.56,221873.0,47.239,47.239,47.1353,47.1526,221873.0
2017-06-14 14:20:00,54.56,54.62,54.56,54.62,147550.0,47.1526,47.2044,47.1526,47.2044,147550.0
2017-06-14 14:30:00,54.62,54.63,54.52,54.56,176450.0,47.2044,47.2131,47.118,47.1526,176450.0
2017-06-14 14:40:00,54.55,54.56,54.48,54.48,189399.0,47.1439,47.1526,47.0834,47.0834,189399.0
2017-06-14 14:50:00,54.48,54.52,54.48,54.48,95478.0,47.0834,47.118,47.0834,47.0834,95478.0
2017-06-14 15:00:00,54.48,54.51,54.44,54.44,372401.0,47.0834,47.1094,47.0489,47.0489,372401.0
2017-06-14 15:10:00,54.44,54.44,54.4,54.42,136265.0,47.0489,47.0489,47.0143,47.0316,136265.0
2017-06-14 15:20:00,54.42,54.44,54.4,54.43,103812.0,47.0316,47.0489,47.0143,47.0402,103812.0
2017-06-14 15:30:00,54.43,54.46,54.41,54.46,121060.0,47.0402,47.0662,47.023,47.0662,121060.0
2017-06-14 15:40:00,54.46,54.5,54.46,54.49,195916.0,47.0662,47.1007,47.0662,47.0921,195916.0
2017-06-14 15:50:00,54.49,54.53,54.48,54.52,848025.0,47.0921,47.1267,47.0834,47.118,848025.0
2017-06-15 09:30:00,53.86,53.89,53.83,53.89,509919.0,46.5476,46.5736,46.5217,46.5736,509919.0
2017-06-15 09:40:00,53.89,53.89,53.81,53.83,972730.0,46.5736,46.5736,46.5044,46.5217,972730.0
2017-06-15 09:50:00,53.84,53.9,53.83,53.89,753236.0,46.5303,46.5822,46.5217,46.5736,753236.0
2017-06-15 10:00:00,53.89,53.9,53.83,53.84,232526.0,46.5736,46.5822,46.5217,46.5303,232526.0
2017-06-15 10:10:00,53.83,53.84,53.8,53.81,108832.0,46.5217,46.5303,46.4958,46.5044,108832.0
2017-06-15 10:20:00,53.8,53.83,53.78,53.82,58098.0,46.4958,46.5217,46.4785,46.5131,58098.0
2017-06-15 10:30:00,53.82,53.82,53.77,53.8,93080.0,46.5131,46.5131,46.4698,46.4958,93080.0
2017-06-15 10:40:00,53.79,53.8,53.75,53.79,86306.0,46.4871,46.4958,46.4526,46.4871,86306.0
2017-06-15 10:50:00,53.79,53.87,53.78,53.86,58645.0,46.4871,46.5563,46.4785,46.5476,58645.0
2017-06-15 11:00:00,53.85,53.89,53.85,53.87,66256.0,46.539,46.5736,46.539,46.5563,66256.0
2017-06-15 11:10:00,53.88,53.89,53.85,53.87,68071.0,46.5649,46.5736,46.539,46.5563,68071.0
2017-06-15 11:20:00,53.86,53.91,53.85,53.91,973580.0,46.5476,46.5908,46.539,46.5908,973580.0
2017-06-15 11:30:00,53.9,53.91,53.85,53.86,475781.0,46.5822,46.5908,46.539,46.5476,475781.0
2017-06-15 11:40:00,53.86,53.88,53.85,53.86,62548.0,46.5476,46.5649,46.539,46.5476,62548.0
2017-06-15 11:50:00,53.87,53.88,53.85,53.86,32782.0,46.5563,46.5649,46.539,46.5476,32782.0
2017-06-15 12:00:00,53.86,53.88,53.84,53.85,271320.0,46.5476,46.5649,46.5303,46.539,271320.0
2017-06-15 12:10:00,53.84,53.86,53.83,53.84,105335.0,46.5303,46.5476,46.5217,46.5303,105335.0
2017-06-15 12:20:00,53.84,53.84,53.82,53.84,33608.0,46.5303,46.5303,46.5131,46.5303,33608.0
2017-06-15 12:30:00,53.84,53.84,53.82,53.83,29815.0,46.5303,46.5303,46.5131,46.5217,29815.0
2017-06-15 12:40:00,53.84,53.87,53.82,53.85,121647.0,46.5303,46.5563,46.5131,46.539,121647.0
2017-06-15 12:50:00,53.86,53.86,53.84,53.86,73109.0,46.5476,46.5476,46.5303,46.5476,73109.0
2017-06-15 13:00:00,53.85,53.91,53.83,53.91,97584.0,46.539,46.5908,46.5217,46.5908,97584.0
2017-06-15 13:10:00,53.91,54.0,53.9,53.99,63097.0,46.5908,46.6686,46.5822,46.66,63097.0
2017-06-15 13:20:00,53.99,54.01,53.96,53.97,70526.0,46.66,46.6773,46.634,46.6427,70526.0
2017-06-15 13:30:00,53.98,53.98,53.96,53.98,133052.0,46.6513,46.6513,46.634,46.6513,133052.0
2017-06-15 13:40:00,53.98,53.99,53.95,53.98,63294.0,46.6513,46.66,46.6254,46.6513,63294.0
2017-06-15 13:50:00,53.97,53.98,53.94,53.95,51219.0,46.6427,46.6513,46.6168,46.6254,51219.0
2017-06-15 14:00:00,53.94,53.96,53.94,53.95,91390.0,46.6168,46.634,46.6168,46.6254,91390.0
2017-06-15 14:10:00,53.95,53.95,53.94,53.94,58815.0,46.6254,46.6254,46.6168,46.6168,58815.0
2017-06-15 14:20:00,53.94,54.0,53.94,54.0,43184.0,46.6168,46.6686,46.6168,46.6686,43184.0
2017-06-15 14:30:00,54.0,54.0,53.97,53.98,319146.0,46.6686,46.6686,46.6427,46.6513,319146.0
2017-06-15 14:40:00,53.98,54.0,53.97,54.0,40573.0,46.6513,46.6686,46.6427,46.6686,40573.0
2017-06-15 14:50:00,54.0,54.0,53.98,54.0,667482.0,46.6686,46.6686,46.6513,46.6686,667482.0
2017-06-15 15:00:00,54.0,54.03,53.99,54.03,133724.0,46.6686,46.6945,46.66,46.6945,133724.0
2017-06-15 15:10:00,54.03,54.04,54.02,54.03,55057.0,46.6945,46.7032,46.6859,46.6945,55057.0
2017-06-15 15:20:00,54.03,54.03,54.01,54.02,108334.0,46.6945,46.6945,46.6773,46.6859,108334.0
2017-06-15 15:30:00,54.02,54.05,54.0,54.04,609473.0,46.6859,46.7118,46.6686,46.7032,609473.0
2017-06-15 15:40:00,54.04,54.04,54.01,54.02,579135.0,46.7032,46.7032,46.6773,46.6859,579135.0
2017-06-15 15:50:00,54.01,54.01,53.97,54.0,1690252.0,46.6773,46.6773,46.6427,46.6686,1690252.0
2017-06-16 09:30:00,54.06,54.1,54.02,54.09,349936.0,46.7205,46.755,46.6859,46.7464,349936.0
2017-06-16 09:40:00,54.08,54.09,54.03,54.08,186363.0,46.7378,46.7464,46.6945,46.7378,186363.0
2017-06-16 09:50:00,54.08,54.09,54.06,54.08,56179.0,46.7378,46.7464,46.7205,46.7378,56179.0
2017-06-16 10:00:00,54.09,54.12,54.07,54.08,122042.0,46.7464,46.7723,46.7291,46.7378,122042.0
2017-06-16 10:10:00,54.08,54.1,54.05,54.09,98627.0,46.7378,46.755,46.7118,46.7464,98627.0
2017-06-16 10:20:00,54.08,54.09,54.06,54.07,94280.0,46.7378,46.7464,46.7205,46.7291,94280.0
2017-06-16 10:30:00,54.07,54.07,54.03,54.06,95672.0,46.7291,46.7291,46.6945,46.7205,95672.0
2017-06-16 10:40:00,54.06,54.11,54.06,54.09,931231.0,46.7205,46.7637,46.7205,46.7464,931231.0
2017-06-16 10:50:00,54.09,54.1,54.06,54.09,96822.0,46.7464,46.755,46.7205,46.7464,96822.0
2017-06-16 11:00:00,54.1,54.11,54.07,54.09,107230.0,46.755,46.7637,46.7291,46.7464,107230.0
2017-06-16 11:10:00,54.1,54.11,54.04,54.07,101938.0,46.755,46.7637,46.7032,46.7291,101938.0
2017-06-16 11:20:00,54.07,54.1,54.06,54.1,43104.0,46.7291,46.755,46.7205,46.755,43104.0
2017-06-16 11:30:00,54.1,54.14,54.1,54.13,62498.0,46.755,46.7896,46.755,46.781,62498.0
2017-06-16 11:40:00,54.13,54.14,54.1,54.12,81441.0,46.781,46.7896,46.755,46.7723,81441.0
2017-06-16 11:50:00,54.12,54.14,54.12,54.14,161875.0,46.7723,46.7896,46.7723,46.7896,161875.0
2017-06-16 12:00:00,54.14,54.15,54.12,54.14,42944.0,46.7896,46.7983,46.7723,46.7896,42944.0
2017-06-16 12:10:00,54.14,54.14,54.13,54.14,21010.0,46.7896,46.7896,46.781,46.7896,21010.0
2017-06-16 12:20:00,54.13,54.14,54.12,54.14,65352.0,46.781,46.7896,46.7723,46.7896,65352.0
2017-06-16 12:30:00,54.13,54.14,54.12,54.14,27733.0,46.781,46.7896,46.7723,46.7896,27733.0
2017-06-16 12:40:00,54.13,54.15,54.13,54.15,37146.0,46.781,46.7983,46.781,46.7983,37146.0
2017-06-16 12:50:00,54.15,54.17,54.14,54.16,100821.0,46.7983,46.8155,46.7896,46.8069,100821.0
2017-06-16 13:00:00,54.16,54.17,54.15,54.16,62379.0,46.8069,46.8155,46.7983,46.8069,62379.0
2017-06-16 13:10:00,54.16,54.17,54.13,54.16,59310.0,46.8069,46.8155,46.781,46.8069,59310.0
2017-06-16 13:20:00,54.17,54.18,54.15,54.16,25074.0,46.8155,46.8242,46.7983,46.8069,25074.0
2017-06-16 13:30:00,54.16,54.16,54.15,54.15,8465.0,46.8069,46.8069,46.7983,46.7983,8465.0
2017-06-16 13:40:00,54.16,54.17,54.14,54.16,223655.0,46.8069,46.8155,46.7896,46.8069,223655.0
2017-06-16 13:50:00,54.16,54.17,54.15,54.16,127697.0,46.8069,46.8155,46.7983,46.8069,127697.0
2017-06-16 14:00:00,54.16,54.18,54.16,54.18,17237.0,46.8069,46.8242,46.8069,46.8242,17237.0
2017-06-16 14:10:00,54.18,54.18,54.17,54.18,14086.0,46.8242,46.8242,46.8155,46.8242,14086.0
2017-06-16 14:20:00,54.18,54.19,54.17,54.18,84651.0,46.8242,46.8328,46.8155,46.8242,84651.0
2017-06-16 14:30:00,54.18,54.19,54.16,54.17,57514.0,46.8242,46.8328,46.8069,46.8155,57514.0
2017-06-16 14:40:00,54.17,54.17,54.15,54.17,138850.0,46.8155,46.8155,46.7983,46.8155,138850.0
2017-06-16 14:50:00,54.17,54.18,54.16,54.18,72140.0,46.8155,46.8242,46.8069,46.8242,72140.0
2017-06-16 15:00:00,54.18,54.2,54.17,54.2,293407.0,46.8242,46.8415,46.8155,46.8415,293407.0
2017-06-16 15:10:00,54.2,54.2,54.16,54.18,791552.0,46.8415,46.8415,46.8069,46.8242,791552.0
2017-06-16 15:20:00,54.18,54.18,54.16,54.17,96834.0,46.8242,46.8242,46.8069,46.8155,96834.0
2017-06-16 15:30:00,54.16,54.17,54.16,54.16,117055.0,46.8069,46.8155,46.8069,46.8069,117055.0
2017-06-16 15:40:00,54.17,54.21,54.16,54.21,623102.0,46.8155,46.8501,46.8069,46.8501,623102.0
2017-06-16 15:50:00,54.21,54.23,54.17,54.23,1148738.0,46.8501,46.8674,46.8155,46.8674,1148738.0
2017-06-19 09:30:00,54.34,54.35,54.3,54.35,176652.0,46.9625,46.9711,46.9279,46.9711,176652.0
2017-06-19 09:40:00,54.34,54.37,54.34,54.35,144147.0,46.9625,46.9884,46.9625,46.9711,144147.0
2017-06-19 09:50:00,54.36,54.36,54.32,54.33,96608.0,46.9797,46.9797,46.9452,46.9538,96608.0
2017-06-19 10:00:00,54.32,54.39,54.32,54.38,340769.0,46.9452,47.0057,46.9452,46.997,340769.0
2017-06-19 10:10:00,54.38,54.39,54.36,54.39,78778.0,46.997,47.0057,46.9797,47.0057,78778.0
2017-06-19 10:20:00,54.39,54.43,54.38,54.42,566952.0,47.0057,47.0402,46.997,47.0316,566952.0
2017-06-19 10:30:00,54.43,54.43,54.4,54.41,286073.0,47.0402,47.0402,47.0143,47.023,286073.0
2017-06-19 10:40:00,54.41,54.43,54.41,54.43,108901.0,47.023,47.0402,47.023,47.0402,108901.0
2017-06-19 10:50:00,54.43,54.43,54.41,54.41,31033.0,47.0402,47.0402,47.023,47.023,31033.0
2017-06-19 11:00:00,54.41,54.42,54.39,54.4,43274.0,47.023,47.0316,47.0057,47.0143,43274.0
2017-06-19 11:10:00,54.41,54.43,54.4,54.41,60149.0,47.023,47.0402,47.0143,47.023,60149.0
2017-06-19 11:20:00,54.4,54.41,54.35,54.37,51347.0,47.0143,47.023,46.9711,46.9884,51347.0
2017-06-19 11:30:00,54.38,54.38,54.36,54.37,250059.0,46.997,46.997,46.9797,46.9884,250059.0
2017-06-19 11:40:00,54.37,54.37,54.35,54.36,184682.0,46.9884,46.9884,46.9711,46.9797,184682.0
2017-06-19 11:50:00,54.36,54.37,54.35,54.36,190167.0,46.9797,46.9884,46.9711,46.9797,190167.0
2017-06-19 12:00:00,54.36,54.38,54.36,54.36,41333.0,46.9797,46.997,46.9797,46.9797,41333.0
2017-06-19 12:10:00,54.36,54.36,54.35,54.36,41963.0,46.9797,46.9797,46.9711,46.9797,41963.0
2017-06-19 12:20:00,54.36,54.37,54.35,54.36,133205.0,46.9797,46.9884,46.9711,46.9797,133205.0
2017-06-19 12:30:00,54.36,54.36,54.35,54.36,32889.0,46.9797,46.9797,46.9711,46.9797,32889.0
2017-06-19 12:40:00,54.36,54.36,54.33,54.34,414406.0,46.9797,46.9797,46.9538,46.9625,414406.0
2017-06-19 12:50:00,54.34,54.34,54.33,54.34,21182.0,46.9625,46.9625,46.9538,46.9625,21182.0
2017-06-19 13:00:00,54.34,54.36,54.33,54.36,651171.0,46.9625,46.9797,46.9538,46.9797,651171.0
2017-06-19 13:10:00,54.35,54.36,54.35,54.35,155666.0,46.9711,46.9797,46.9711,46.9711,155666.0
2017-06-19 13:20:00,54.35,54.37,54.34,54.37,126594.0,46.9711,46.9884,46.9625,46.9884,126594.0
2017-06-19 13:30:00,54.37,54.38,54.35,54.36,35500.0,46.9884,46.997,46.9711,46.9797,35500.0
2017-06-19 13:40:00,54.35,54.36,54.34,54.35,53971.0,46.9711,46.9797,46.9625,46.9711,53971.0
2017-06-19 13:50:00,54.35,54.35,54.34,54.35,29406.0,46.9711,46.9711,46.9625,46.9711,29406.0
2017-06-19 14:00:00,54.35,54.35,54.32,54.32,37090.0,46.9711,46.9711,46.9452,46.9452,37090.0
2017-06-19 14:10:00,54.32,54.34,54.32,54.34,32753.0,46.9452,46.9625,46.9452,46.9625,32753.0
2017-06-19 14:20:00,54.34,54.35,54.32,54.35,365380.0,46.9625,46.9711,46.9452,46.9711,365380.0
2017-06-19 14:30:00,54.35,54.36,54.34,54.36,287683.0,46.9711,46.9797,46.9625,46.9797,287683.0
2017-06-19 14:40:00,54.36,54.37,54.34,54.35,164726.0,46.9797,46.9884,46.9625,46.9711,164726.0
2017-06-19 14:50:00,54.34,54.36,54.33,54.34,82049.0,46.9625,46.9797,46.9538,46.9625,82049.0
2017-06-19 15:00:00,54.34,54.36,54.33,54.36,51560.0,46.9625,46.9797,46.9538,46.9797,51560.0
2017-06-19 15:10:00,54.36,54.37,54.33,54.35,142250.0,46.9797,46.9884,46.9538,46.9711,142250.0
2017-06-19 15:20:00,54.35,54.36,54.34,54.35,111570.0,46.9711,46.9797,46.9625,46.9711,111570.0
2017-06-19 15:30:00,54.35,54.35,54.33,54.34,135620.0,46.9711,46.9711,46.9538,46.9625,135620.0
2017-06-19 15:40:00,54.34,54.38,54.33,54.37,354630.0,46.9625,46.997,46.9538,46.9884,354630.0
2017-06-19 15:50:00,54.37,54.39,54.35,54.39,1558587.0,46.9884,47.0057,46.9711,47.0057,1558587.0
2017-06-20 09:30:00,54.06,54.13,54.04,54.12,215904.0,47.0214,47.0823,47.004,47.0736,215904.0
2017-06-20 09:40:00,54.12,54.15,54.11,54.11,61325.0,47.0736,47.0997,47.0649,47.0649,61325.0
2017-06-20 09:50:00,54.11,54.12,54.07,54.08,803147.0,47.0649,47.0736,47.0301,47.0388,803147.0
2017-06-20 10:00:00,54.08,54.1,54.07,54.1,251593.0,47.0388,47.0562,47.0301,47.0562,251593.0
2017-06-20 10:10:00,54.09,54.11,54.08,54.1,82449.0,47.0475,47.0649,47.0388,47.0562,82449.0
2017-06-20 10:20:00,54.1,54.11,54.08,54.08,47895.0,47.0562,47.0649,47.0388,47.0388,47895.0
2017-06-20 10:30:00,54.09,54.11,54.07,54.1,476803.0,47.0475,47.0649,47.0301,47.0562,476803.0
2017-06-20 10:40:00,54.1,54.14,54.08,54.14,852292.0,47.0562,47.091,47.0388,47.091,852292.0
2017-06-20 10:50:00,54.14,54.14,54.1,54.13,1079787.0,47.091,47.091,47.0562,47.0823,1079787.0
2017-06-20 11:00:00,54.14,54.14,54.1,54.11,892533.0,47.091,47.091,47.0562,47.0649,892533.0
2017-06-20 11:10:00,54.11,54.11,54.08,54.1,288136.0,47.0649,47.0649,47.0388,47.0562,288136.0
2017-06-20 11:20:00,54.11,54.11,54.07,54.08,221934.0,47.0649,47.0649,47.0301,47.0388,221934.0
2017-06-20 11:30:00,54.08,54.08,54.05,54.05,461721.0,47.0388,47.0388,47.0127,47.0127,461721.0
2017-06-20 11:40:00,54.06,54.1,54.05,54.09,1249505.0,47.0214,47.0562,47.0127,47.0475,1249505.0
2017-06-20 11:50:00,54.09,54.11,54.08,54.08,137344.0,47.0475,47.0649,47.0388,47.0388,137344.0
2017-06-20 12:00:00,54.09,54.1,54.08,54.09,100743.0,47.0475,47.0562,47.0388,47.0475,100743.0
2017-06-20 12:10:00,54.1,54.1,54.07,54.08,50529.0,47.0562,47.0562,47.0301,47.0388,50529.0
2017-06-20 12:20:00,54.08,54.08,54.05,54.05,216973.0,47.0388,47.0388,47.0127,47.0127,216973.0
2017-06-20 12:30:00,54.05,54.09,54.05,54.07,39917.0,47.0127,47.0475,47.0127,47.0301,39917.0
2017-06-20 12:40:00,54.06,54.06,54.04,54.05,150013.0,47.0214,47.0214,47.004,47.0127,150013.0
2017-06-20 12:50:00,54.05,54.08,54.04,54.08,71542.0,47.0127,47.0388,47.004,47.0388,71542.0
2017-06-20 13:00:00,54.08,54.09,54.06,54.08,37700.0,47.0388,47.0475,47.0214,47.0388,37700.0
2017-06-20 13:10:00,54.08,54.08,54.04,54.04,58002.0,47.0388,47.0388,47.004,47.004,58002.0
2017-06-20 13:20:00,54.05,54.06,54.04,54.05,34831.0,47.0127,47.0214,47.004,47.0127,34831.0
2017-06-20 13:30:00,54.05,54.06,54.04,54.05,237015.0,47.0127,47.0214,47.004,47.0127,237015.0
2017-06-20 13:40:00,54.05,54.07,54.05,54.07,135399.0,47.0127,47.0301,47.0127,47.0301,135399.0
2017-06-20 13:50:00,54.07,54.08,54.05,54.07,47564.0,47.0301,47.0388,47.0127,47.0301,47564.0
2017-06-20 14:00:00,54.07,54.08,54.05,54.06,152645.0,47.0301,47.0388,47.0127,47.0214,152645.0
2017-06-20 14:10:00,54.07,54.07,54.04,54.05,81748.0,47.0301,47.0301,47.004,47.0127,81748.0
2017-06-20 14:20:00,54.05,54.06,54.03,54.03,18953.0,47.0127,47.0214,46.9953,46.9953,18953.0
2017-06-20 14:30:00,54.04,54.06,54.03,54.05,78172.0,47.004,47.0214,46.9953,47.0127,78172.0
2017-06-20 14:40:00,54.05,54.07,54.05,54.05,55550.0,47.0127,47.0301,47.0127,47.0127,55550.0
2017-06-20 14:50:00,54.05,54.07,54.04,54.07,30832.0,47.0127,47.0301,47.004,47.0301,30832.0
2017-06-20 15:00:00,54.07,54.1,54.07,54.09,59749.0,47.0301,47.0562,47.0301,47.0475,59749.0
2017-06-20 15:10:00,54.09,54.12,54.08,54.1,599131.0,47.0475,47.0736,47.0388,47.0562,599131.0
2017-06-20 15:20:00,54.1,54.12,54.09,54.11,491319.0,47.0562,47.0736,47.0475,47.0649,491319.0
2017-06-20 15:30:00,54.11,54.11,54.07,54.09,322622.0,47.0649,47.0649,47.0301,47.0475,322622.0
2017-06-20 15:40:00,54.09,54.09,54.05,54.05,148043.0,47.0475,47.0475,47.0127,47.0127,148043.0
2017-06-20 15:50:00,54.05,54.07,54.04,54.07,518650.0,47.0127,47.0301,47.004,47.0301,518650.0
2017-06-21 09:30:00,53.98,53.99,53.94,53.96,134886.0,46.9519,46.9606,46.9171,46.9345,134886.0
2017-06-21 09:40:00,53.96,53.98,53.94,53.95,197077.0,46.9345,46.9519,46.9171,46.9258,197077.0
2017-06-21 09:50:00,53.94,53.98,53.94,53.95,792508.0,46.9171,46.9519,46.9171,46.9258,792508.0
2017-06-21 10:00:00,53.95,53.95,53.91,53.94,97907.0,46.9258,46.9258,46.891,46.9171,97907.0
2017-06-21 10:10:00,53.95,53.95,53.93,53.94,61545.0,46.9258,46.9258,46.9084,46.9171,61545.0
2017-06-21 10:20:00,53.94,53.95,53.93,53.94,28068.0,46.9171,46.9258,46.9084,46.9171,28068.0
2017-06-21 10:30:00,53.94,53.98,53.92,53.98,182699.0,46.9171,46.9519,46.8997,46.9519,182699.0
2017-06-21 10:40:00,53.98,54.0,53.97,53.98,47003.0,46.9519,46.9693,46.9432,46.9519,47003.0
2017-06-21 10:50:00,53.99,54.0,53.96,53.96,43892.0,46.9606,46.9693,46.9345,46.9345,43892.0
2017-06-21 11:00:00,53.96,53.96,53.93,53.95,72893.0,46.9345,46.9345,46.9084,46.9258,72893.0
2017-06-21 11:10:00,53.94,53.95,53.91,53.93,39694.0,46.9171,46.9258,46.891,46.9084,39694.0
2017-06-21 11:20:00,53.93,53.96,53.92,53.94,68489.0,46.9084,46.9345,46.8997,46.9171,68489.0
2017-06-21 11:30:00,53.94,53.95,53.92,53.93,43089.0,46.9171,46.9258,46.8997,46.9084,43089.0
2017-06-21 11:40:00,53.92,53.95,53.92,53.95,534727.0,46.8997,46.9258,46.8997,46.9258,534727.0
2017-06-21 11:50:00,53.95,53.95,53.94,53.95,50839.0,46.9258,46.9258,46.9171,46.9258,50839.0
2017-06-21 12:00:00,53.94,53.95,53.93,53.94,1046090.0,46.9171,46.9258,46.9084,46.9171,1046090.0
2017-06-21 12:10:00,53.94,53.94,53.91,53.93,62130.0,46.9171,46.9171,46.891,46.9084,62130.0
2017-06-21 12:20:00,53.93,53.95,53.92,53.95,7245.0,46.9084,46.9258,46.8997,46.9258,7245.0
2017-06-21 12:30:00,53.94,53.95,53.92,53.93,101437.0,46.9171,46.9258,46.8997,46.9084,101437.0
2017-06-21 12:40:00,53.93,53.95,53.92,53.94,30973.0,46.9084,46.9258,46.8997,46.9171,30973.0
2017-06-21 12:50:00,53.95,53.95,53.94,53.94,109494.0,46.9258,46.9258,46.9171,46.9171,109494.0
2017-06-21 13:00:00,53.94,53.95,53.93,53.94,11488.0,46.9171,46.9258,46.9084,46.9171,11488.0
2017-06-21 13:10:00,53.93,53.96,53.93,53.95,14865.0,46.9084,46.9345,46.9084,46.9258,14865.0
2017-06-21 13:20:00,53.95,53.96,53.94,53.96,16958.0,46.9258,46.9345,46.9171,46.9345,16958.0
2017-06-21 13:30:00,53.96,53.96,53.94,53.94,11698.0,46.9345,46.9345,46.9171,46.9171,11698.0
2017-06-21 13:40:00,53.94,53.95,53.93,53.93,21287.0,46.9171,46.9258,46.9084,46.9084,21287.0
2017-06-21 13:50:00,53.94,53.95,53.92,53.95,27279.0,46.9171,46.9258,46.8997,46.9258,27279.0
2017-06-21 14:00:00,53.94,53.97,53.94,53.97,397449.0,46.9171,46.9432,46.9171,46.9432,397449.0
2017-06-21 14:10:00,53.97,53.97,53.96,53.97,47585.0,46.9432,46.9432,46.9345,46.9432,47585.0
2017-06-21 14:20:00,53.96,53.98,53.96,53.98,27272.0,46.9345,46.9519,46.9345,46.9519,27272.0
2017-06-21 14:30:00,53.98,54.0,53.96,53.98,200755.0,46.9519,46.9693,46.9345,46.9519,200755.0
2017-06-21 14:40:00,53.99,54.0,53.98,53.98,39302.0,46.9606,46.9693,46.9519,46.9519,39302.0
2017-06-21 14:50:00,53.98,53.99,53.98,53.98,30802.0,46.9519,46.9606,46.9519,46.9519,30802.0
2017-06-21 15:00:00,53.98,53.99,53.97,53.98,24243.0,46.9519,46.9606,46.9432,46.9519,24243.0
2017-06-21 15:10:00,53.98,53.99,53.98,53.99,449050.0,46.9519,46.9606,46.9519,46.9606,449050.0
2017-06-21 15:20:00,53.98,53.99,53.97,53.97,81699.0,46.9519,46.9606,46.9432,46.9432,81699.0
2017-06-21 15:30:00,53.97,53.98,53.95,53.96,646618.0,46.9432,46.9519,46.9258,46.9345,646618.0
2017-06-21 15:40:00,53.96,53.97,53.95,53.97,95375.0,46.9345,46.9432,46.9258,46.9432,95375.0
2017-06-21 15:50:00,53.97,53.98,53.94,53.97,495962.0,46.9432,46.9519,46.9171,46.9432,495962.0
2017-06-22 09:30:00,54.05,54.08,54.04,54.05,49888.0,47.0127,47.0388,47.004,47.0127,49888.0
2017-06-22 09:40:00,54.05,54.09,54.05,54.07,38838.0,47.0127,47.0475,47.0127,47.0301,38838.0
2017-06-22 09:50:00,54.07,54.08,54.05,54.07,119467.0,47.0301,47.0388,47.0127,47.0301,119467.0
2017-06-22 10:00:00,54.06,54.08,54.03,54.03,129123.0,47.0214,47.0388,46.9953,46.9953,129123.0
2017-06-22 10:10:00,54.03,54.06,54.02,54.03,48812.0,46.9953,47.0214,46.9867,46.9953,48812.0
2017-06-22 10:20:00,54.02,54.03,54.01,54.03,31217.0,46.9867,46.9953,46.978,46.9953,31217.0
2017-06-22 10:30:00,54.03,54.03,54.01,54.01,33675.0,46.9953,46.9953,46.978,46.978,33675.0
2017-06-22 10:40:00,54.01,54.03,54.0,54.0,332942.0,46.978,46.9953,46.9693,46.9693,332942.0
2017-06-22 10:50:00,54.0,54.04,54.0,54.04,45712.0,46.9693,47.004,46.9693,47.004,45712.0
2017-06-22 11:00:00,54.04,54.05,54.03,54.04,39166.0,47.004,47.0127,46.9953,47.004,39166.0
2017-06-22 11:10:00,54.05,54.06,54.03,54.05,43395.0,47.0127,47.0214,46.9953,47.0127,43395.0
2017-06-22 11:20:00,54.05,54.06,54.04,54.05,39104.0,47.0127,47.0214,47.004,47.0127,39104.0
2017-06-22 11:30:00,54.05,54.06,54.04,54.05,296402.0,47.0127,47.0214,47.004,47.0127,296402.0
2017-06-22 11:40:00,54.04,54.06,54.03,54.05,1319622.0,47.004,47.0214,46.9953,47.0127,1319622.0
2017-06-22 11:50:00,54.05,54.06,54.05,54.05,29246.0,47.0127,47.0214,47.0127,47.0127,29246.0
2017-06-22 12:00:00,54.05,54.07,54.05,54.05,79692.0,47.0127,47.0301,47.0127,47.0127,79692.0
2017-06-22 12:10:00,54.05,54.07,54.05,54.06,12003.0,47.0127,47.0301,47.0127,47.0214,12003.0
2017-06-22 12:20:00,54.07,54.09,54.06,54.08,32719.0,47.0301,47.0475,47.0214,47.0388,32719.0
2017-06-22 12:30:00,54.08,54.08,54.06,54.06,26665.0,47.0388,47.0388,47.0214,47.0214,26665.0
2017-06-22 12:40:00,54.07,54.08,54.06,54.08,10078.0,47.0301,47.0388,47.0214,47.0388,10078.0
2017-06-22 12:50:00,54.08,54.09,54.07,54.08,18285.0,47.0388,47.0475,47.0301,47.0388,18285.0
2017-06-22 13:00:00,54.08,54.1,54.07,54.08,6049.0,47.0388,47.0562,47.0301,47.0388,6049.0
2017-06-22 13:10:00,54.07,54.08,54.06,54.08,29270.0,47.0301,47.0388,47.0214,47.0388,29270.0
2017-06-22 13:20:00,54.08,54.08,54.06,54.07,35622.0,47.0388,47.0388,47.0214,47.0301,35622.0
2017-06-22 13:30:00,54.07,54.08,54.07,54.08,3263.0,47.0301,47.0388,47.0301,47.0388,3263.0
2017-06-22 13:40:00,54.07,54.07,54.06,54.07,8605.0,47.0301,47.0301,47.0214,47.0301,8605.0
2017-06-22 13:50:00,54.07,54.07,54.05,54.05,68193.0,47.0301,47.0301,47.0127,47.0127,68193.0
2017-06-22 14:00:00,54.05,54.06,54.04,54.05,129695.0,47.0127,47.0214,47.004,47.0127,129695.0
2017-06-22 14:10:00,54.05,54.07,54.05,54.07,128634.0,47.0127,47.0301,47.0127,47.0301,128634.0
2017-06-22 14:20:00,54.07,54.07,54.05,54.06,169314.0,47.0301,47.0301,47.0127,47.0214,169314.0
2017-06-22 14:30:00,54.06,54.07,54.05,54.06,141459.0,47.0214,47.0301,47.0127,47.0214,141459.0
2017-06-22 14:40:00,54.07,54.07,54.05,54.06,52615.0,47.0301,47.0301,47.0127,47.0214,52615.0
2017-06-22 14:50:00,54.06,54.06,54.04,54.05,53130.0,47.0214,47.0214,47.004,47.0127,53130.0
2017-06-22 15:00:00,54.05,54.06,54.03,54.05,149711.0,47.0127,47.0214,46.9953,47.0127,149711.0
2017-06-22 15:10:00,54.05,54.07,54.04,54.06,223583.0,47.0127,47.0301,47.004,47.0214,223583.0
2017-06-22 15:20:00,54.05,54.06,54.04,54.05,33667.0,47.0127,47.0214,47.004,47.0127,33667.0
2017-06-22 15:30:00,54.05,54.07,54.04,54.05,1000653.0,47.0127,47.0301,47.004,47.0127,1000653.0
2017-06-22 15:40:00,54.05,54.08,54.05,54.07,574433.0,47.0127,47.0388,47.0127,47.0301,574433.0
2017-06-22 15:50:00,54.07,54.09,54.06,54.08,1156687.0,47.0301,47.0475,47.0214,47.0388,1156687.0
2017-06-23 09:30:00,54.0,54.02,53.97,53.99,124599.0,46.9693,46.9867,46.9432,46.9606,124599.0
2017-06-23 09:40:00,53.98,54.0,53.96,54.0,34402.0,46.9519,46.9693,46.9345,46.9693,34402.0
2017-06-23 09:50:00,53.99,54.0,53.98,54.0,90029.0,46.9606,46.9693,46.9519,46.9693,90029.0
2017-06-23 10:00:00,54.0,54.0,53.97,54.0,326226.0,46.9693,46.9693,46.9432,46.9693,326226.0
2017-06-23 10:10:00,54.0,54.01,53.97,54.0,82229.0,46.9693,46.978,46.9432,46.9693,82229.0
2017-06-23 10:20:00,54.0,54.03,53.98,54.03,191023.0,46.9693,46.9953,46.9519,46.9953,191023.0
2017-06-23 10:30:00,54.04,54.05,54.03,54.04,46456.0,47.004,47.0127,46.9953,47.004,46456.0
2017-06-23 10:40:00,54.05,54.08,54.04,54.05,25445.0,47.0127,47.0388,47.004,47.0127,25445.0
2017-06-23 10:50:00,54.05,54.07,54.03,54.03,26517.0,47.0127,47.0301,46.9953,46.9953,26517.0
2017-06-23 11:00:00,54.03,54.05,54.02,54.03,12333.0,46.9953,47.0127,46.9867,46.9953,12333.0
2017-06-23 11:10:00,54.04,54.04,54.01,54.04,24147.0,47.004,47.004,46.978,47.004,24147.0
2017-06-23 11:20:00,54.04,54.06,54.04,54.05,49423.0,47.004,47.0214,47.004,47.0127,49423.0
2017-06-23 11:30:00,54.05,54.05,54.03,54.05,170266.0,47.0127,47.0127,46.9953,47.0127,170266.0
2017-06-23 11:40:00,54.04,54.05,54.03,54.05,110988.0,47.004,47.0127,46.9953,47.0127,110988.0
2017-06-23 11:50:00,54.05,54.05,54.04,54.04,47505.0,47.0127,47.0127,47.004,47.004,47505.0
2017-06-23 12:00:00,54.04,54.04,54.03,54.04,36026.0,47.004,47.004,46.9953,47.004,36026.0
2017-06-23 12:10:00,54.03,54.04,54.03,54.04,5327.0,46.9953,47.004,46.9953,47.004,5327.0
2017-06-23 12:20:00,54.04,54.05,54.03,54.03,12011.0,47.004,47.0127,46.9953,46.9953,12011.0
2017-06-23 12:30:00,54.04,54.06,54.03,54.05,54462.0,47.004,47.0214,46.9953,47.0127,54462.0
2017-06-23 12:40:00,54.05,54.05,54.03,54.04,104218.0,47.0127,47.0127,46.9953,47.004,104218.0
2017-06-23 12:50:00,54.05,54.05,54.02,54.02,87976.0,47.0127,47.0127,46.9867,46.9867,87976.0
2017-06-23 13:00:00,54.02,54.04,54.02,54.04,18499.0,46.9867,47.004,46.9867,47.004,18499.0
2017-06-23 13:10:00,54.04,54.04,54.03,54.03,5694.0,47.004,47.004,46.9953,46.9953,5694.0
2017-06-23 13:20:00,54.03,54.04,54.02,54.03,18295.0,46.9953,47.004,46.9867,46.9953,18295.0
2017-06-23 13:30:00,54.03,54.04,54.02,54.03,167455.0,46.9953,47.004,46.9867,46.9953,167455.0
2017-06-23 13:40:00,54.02,54.04,54.02,54.04,80266.0,46.9867,47.004,46.9867,47.004,80266.0
2017-06-23 13:50:00,54.03,54.04,54.03,54.04,89293.0,46.9953,47.004,46.9953,47.004,89293.0
2017-06-23 14:00:00,54.04,54.04,54.03,54.04,9794.0,47.004,47.004,46.9953,47.004,9794.0
2017-06-23 14:10:00,54.04,54.04,54.03,54.04,7563.0,47.004,47.004,46.9953,47.004,7563.0
2017-06-23 14:20:00,54.05,54.05,54.02,54.04,23117.0,47.0127,47.0127,46.9867,47.004,23117.0
2017-06-23 14:30:00,54.03,54.04,54.03,54.04,9004.0,46.9953,47.004,46.9953,47.004,9004.0
2017-06-23 14:40:00,54.03,54.04,54.02,54.04,26929.0,46.9953,47.004,46.9867,47.004,26929.0
2017-06-23 14:50:00,54.04,54.04,54.03,54.04,53850.0,47.004,47.004,46.9953,47.004,53850.0
2017-06-23 15:00:00,54.04,54.04,54.02,54.03,95772.0,47.004,47.004,46.9867,46.9953,95772.0
2017-06-23 15:10:00,54.03,54.04,54.02,54.04,45863.0,46.9953,47.004,46.9867,47.004,45863.0
2017-06-23 15:20:00,54.04,54.05,54.02,54.03,79640.0,47.004,47.0127,46.9867,46.9953,79640.0
2017-06-23 15:30:00,54.03,54.05,54.03,54.03,28310.0,46.9953,47.0127,46.9953,46.9953,28310.0
2017-06-23 15:40:00,54.03,54.05,54.03,54.04,104592.0,46.9953,47.0127,46.9953,47.004,104592.0
2017-06-23 15:50:00,54.04,54.05,54.02,54.05,344986.0,47.004,47.0127,46.9867,47.0127,344986.0
2017-06-26 09:30:00,54.12,54.16,54.1,54.14,107350.0,47.0736,47.1084,47.0562,47.091,107350.0
2017-06-26 09:40:00,54.14,54.16,54.14,54.16,33898.0,47.091,47.1084,47.091,47.1084,33898.0
2017-06-26 09:50:00,54.16,54.16,54.15,54.16,57505.0,47.1084,47.1084,47.0997,47.1084,57505.0
2017-06-26 10:00:00,54.15,54.16,54.12,54.13,47224.0,47.0997,47.1084,47.0736,47.0823,47224.0
2017-06-26 10:10:00,54.13,54.14,54.12,54.14,59453.0,47.0823,47.091,47.0736,47.091,59453.0
2017-06-26 10:20:00,54.14,54.14,54.12,54.13,38379.0,47.091,47.091,47.0736,47.0823,38379.0
2017-06-26 10:30:00,54.14,54.14,54.09,54.09,69211.0,47.091,47.091,47.0475,47.0475,69211.0
2017-06-26 10:40:00,54.09,54.11,54.08,54.08,133501.0,47.0475,47.0649,47.0388,47.0388,133501.0
2017-06-26 10:50:00,54.09,54.09,54.05,54.08,64134.0,47.0475,47.0475,47.0127,47.0388,64134.0
2017-06-26 11:00:00,54.08,54.08,54.03,54.05,94236.0,47.0388,47.0388,46.9953,47.0127,94236.0
2017-06-26 11:10:00,54.05,54.06,54.03,54.05,54987.0,47.0127,47.0214,46.9953,47.0127,54987.0
2017-06-26 11:20:00,54.05,54.08,54.04,54.06,93054.0,47.0127,47.0388,47.004,47.0214,93054.0
2017-06-26 11:30:00,54.06,54.07,54.04,54.05,916152.0,47.0214,47.0301,47.004,47.0127,916152.0
2017-06-26 11:40:00,54.05,54.06,54.05,54.05,51967.0,47.0127,47.0214,47.0127,47.0127,51967.0
2017-06-26 11:50:00,54.05,54.06,54.05,54.05,76640.0,47.0127,47.0214,47.0127,47.0127,76640.0
2017-06-26 12:00:00,54.07,54.07,54.04,54.04,60733.0,47.0301,47.0301,47.004,47.004,60733.0
2017-06-26 12:10:00,54.04,54.05,54.01,54.01,209239.0,47.004,47.0127,46.978,46.978,209239.0
2017-06-26 12:20:00,54.02,54.02,53.99,53.99,42309.0,46.9867,46.9867,46.9606,46.9606,42309.0
2017-06-26 12:30:00,54.0,54.01,53.98,54.01,114610.0,46.9693,46.978,46.9519,46.978,114610.0
2017-06-26 12:40:00,54.01,54.01,53.99,54.0,41835.0,46.978,46.978,46.9606,46.9693,41835.0
2017-06-26 12:50:00,54.0,54.0,53.98,53.98,48449.0,46.9693,46.9693,46.9519,46.9519,48449.0
2017-06-26 13:00:00,53.98,54.0,53.98,53.99,78418.0,46.9519,46.9693,46.9519,46.9606,78418.0
2017-06-26 13:10:00,53.99,53.99,53.98,53.98,84236.0,46.9606,46.9606,46.9519,46.9519,84236.0
2017-06-26 13:20:00,53.98,53.99,53.98,53.98,85739.0,46.9519,46.9606,46.9519,46.9519,85739.0
2017-06-26 13:30:00,53.98,54.0,53.98,54.0,71105.0,46.9519,46.9693,46.9519,46.9693,71105.0
2017-06-26 13:40:00,54.0,54.0,53.98,53.98,31757.0,46.9693,46.9693,46.9519,46.9519,31757.0
2017-06-26 13:50:00,53.98,53.99,53.98,53.98,24975.0,46.9519,46.9606,46.9519,46.9519,24975.0
2017-06-26 14:00:00,53.98,53.98,53.97,53.98,54526.0,46.9519,46.9519,46.9432,46.9519,54526.0
2017-06-26 14:10:00,53.97,53.98,53.95,53.95,95908.0,46.9432,46.9519,46.9258,46.9258,95908.0
2017-06-26 14:20:00,53.96,53.96,53.89,53.89,170154.0,46.9345,46.9345,46.8736,46.8736,170154.0
2017-06-26 14:30:00,53.89,53.9,53.88,53.89,47278.0,46.8736,46.8823,46.8649,46.8736,47278.0
2017-06-26 14:40:00,53.9,53.91,53.89,53.9,42193.0,46.8823,46.891,46.8736,46.8823,42193.0
2017-06-26 14:50:00,53.91,53.91,53.9,53.91,35296.0,46.891,46.891,46.8823,46.891,35296.0
2017-06-26 15:00:00,53.91,53.91,53.88,53.9,43406.0,46.891,46.891,46.8649,46.8823,43406.0
2017-06-26 15:10:00,53.9,53.9,53.89,53.9,56885.0,46.8823,46.8823,46.8736,46.8823,56885.0
2017-06-26 15:20:00,53.9,53.9,53.89,53.9,93786.0,46.8823,46.8823,46.8736,46.8823,93786.0
2017-06-26 15:30:00,53.9,53.9,53.89,53.9,83765.0,46.8823,46.8823,46.8736,46.8823,83765.0
2017-06-26 15:40:00,53.89,53.92,53.89,53.91,231712.0,46.8736,46.8997,46.8736,46.891,231712.0
2017-06-26 15:50:00,53.91,53.92,53.89,53.9,499943.0,46.891,46.8997,46.8736,46.8823,499943.0
2017-06-27 09:30:00,53.88,53.9,53.83,53.83,97816.0,46.8649,46.8823,46.8214,46.8214,97816.0
2017-06-27 09:40:00,53.83,53.85,53.81,53.83,152906.0,46.8214,46.8388,46.804,46.8214,152906.0
2017-06-27 09:50:00,53.84,53.86,53.83,53.84,27125.0,46.8301,46.8475,46.8214,46.8301,27125.0
2017-06-27 10:00:00,53.84,53.85,53.82,53.84,75874.0,46.8301,46.8388,46.8127,46.8301,75874.0
2017-06-27 10:10:00,53.84,53.85,53.82,53.84,19771.0,46.8301,46.8388,46.8127,46.8301,19771.0
2017-06-27 10:20:00,53.84,53.86,53.83,53.84,33271.0,46.8301,46.8475,46.8214,46.8301,33271.0
2017-06-27 10:30:00,53.84,53.86,53.83,53.85,36594.0,46.8301,46.8475,46.8214,46.8388,36594.0
2017-06-27 10:40:00,53.84,53.88,53.84,53.86,34828.0,46.8301,46.8649,46.8301,46.8475,34828.0
2017-06-27 10:50:00,53.86,53.86,53.81,53.81,42678.0,46.8475,46.8475,46.804,46.804,42678.0
2017-06-27 11:00:00,53.81,53.83,53.8,53.8,38943.0,46.804,46.8214,46.7953,46.7953,38943.0
2017-06-27 11:10:00,53.81,53.82,53.79,53.8,214487.0,46.804,46.8127,46.7866,46.7953,214487.0
2017-06-27 11:20:00,53.8,53.81,53.79,53.79,168223.0,46.7953,46.804,46.7866,46.7866,168223.0
2017-06-27 11:30:00,53.79,53.79,53.77,53.79,46508.0,46.7866,46.7866,46.7692,46.7866,46508.0
2017-06-27 11:40:00,53.79,53.8,53.78,53.78,46957.0,46.7866,46.7953,46.7779,46.7779,46957.0
2017-06-27 11:50:00,53.79,53.79,53.75,53.78,68436.0,46.7866,46.7866,46.7518,46.7779,68436.0
2017-06-27 12:00:00,53.78,53.79,53.77,53.78,46391.0,46.7779,46.7866,46.7692,46.7779,46391.0
2017-06-27 12:10:00,53.78,53.79,53.76,53.76,52693.0,46.7779,46.7866,46.7605,46.7605,52693.0
2017-06-27 12:20:00,53.77,53.77,53.75,53.76,69997.0,46.7692,46.7692,46.7518,46.7605,69997.0
2017-06-27 12:30:00,53.76,53.77,53.74,53.75,75206.0,46.7605,46.7692,46.7431,46.7518,75206.0
2017-06-27 12:40:00,53.75,53.77,53.74,53.77,43247.0,46.7518,46.7692,46.7431,46.7692,43247.0
2017-06-27 12:50:00,53.76,53.77,53.73,53.75,60434.0,46.7605,46.7692,46.7344,46.7518,60434.0
2017-06-27 13:00:00,53.74,53.75,53.72,53.73,74793.0,46.7431,46.7518,46.7257,46.7344,74793.0
2017-06-27 13:10:00,53.73,53.77,53.72,53.77,70694.0,46.7344,46.7692,46.7257,46.7692,70694.0
2017-06-27 13:20:00,53.77,53.79,53.76,53.77,43361.0,46.7692,46.7866,46.7605,46.7692,43361.0
2017-06-27 13:30:00,53.77,53.77,53.73,53.76,44820.0,46.7692,46.7692,46.7344,46.7605,44820.0
2017-06-27 13:40:00,53.75,53.76,53.72,53.74,317364.0,46.7518,46.7605,46.7257,46.7431,317364.0
2017-06-27 13:50:00,53.74,53.78,53.73,53.78,104471.0,46.7431,46.7779,46.7344,46.7779,104471.0
2017-06-27 14:00:00,53.78,53.78,53.73,53.75,42981.0,46.7779,46.7779,46.7344,46.7518,42981.0
2017-06-27 14:10:00,53.75,53.79,53.73,53.78,32365.0,46.7518,46.7866,46.7344,46.7779,32365.0
2017-06-27 14:20:00,53.78,53.81,53.76,53.8,64390.0,46.7779,46.804,46.7605,46.7953,64390.0
2017-06-27 14:30:00,53.8,53.8,53.78,53.79,51861.0,46.7953,46.7953,46.7779,46.7866,51861.0
2017-06-27 14:40:00,53.78,53.81,53.78,53.81,24896.0,46.7779,46.804,46.7779,46.804,24896.0
2017-06-27 14:50:00,53.81,53.83,53.8,53.82,71927.0,46.804,46.8214,46.7953,46.8127,71927.0
2017-06-27 15:00:00,53.82,53.83,53.8,53.81,174256.0,46.8127,46.8214,46.7953,46.804,174256.0
2017-06-27 15:10:00,53.82,53.82,53.81,53.82,101206.0,46.8127,46.8127,46.804,46.8127,101206.0
2017-06-27 15:20:00,53.82,53.82,53.8,53.8,63605.0,46.8127,46.8127,46.7953,46.7953,63605.0
2017-06-27 15:30:00,53.8,53.82,53.79,53.8,92205.0,46.7953,46.8127,46.7866,46.7953,92205.0
2017-06-27 15:40:00,53.8,53.81,53.79,53.8,114585.0,46.7953,46.804,46.7866,46.7953,114585.0
2017-06-27 15:50:00,53.8,53.82,53.75,53.75,372045.0,46.7953,46.8127,46.7518,46.7518,372045.0
2017-06-28 09:30:00,53.77,53.81,53.73,53.73,103577.0,46.7692,46.804,46.7344,46.7344,103577.0
2017-06-28 09:40:00,53.73,53.75,53.73,53.75,44916.0,46.7344,46.7518,46.7344,46.7518,44916.0
2017-06-28 09:50:00,53.75,53.76,53.73,53.74,1184406.0,46.7518,46.7605,46.7344,46.7431,1184406.0
2017-06-28 10:00:00,53.74,53.78,53.74,53.76,89940.0,46.7431,46.7779,46.7431,46.7605,89940.0
2017-06-28 10:10:00,53.75,53.78,53.75,53.78,36961.0,46.7518,46.7779,46.7518,46.7779,36961.0
2017-06-28 10:20:00,53.78,53.78,53.74,53.75,48800.0,46.7779,46.7779,46.7431,46.7518,48800.0
2017-06-28 10:30:00,53.75,53.79,53.75,53.77,70701.0,46.7518,46.7866,46.7518,46.7692,70701.0
2017-06-28 10:40:00,53.77,53.84,53.77,53.83,79420.0,46.7692,46.8301,46.7692,46.8214,79420.0
2017-06-28 10:50:00,53.84,53.89,53.83,53.87,75706.0,46.8301,46.8736,46.8214,46.8562,75706.0
2017-06-28 11:00:00,53.86,53.89,53.84,53.88,78571.0,46.8475,46.8736,46.8301,46.8649,78571.0
2017-06-28 11:10:00,53.88,53.91,53.87,53.91,110201.0,46.8649,46.891,46.8562,46.891,110201.0
2017-06-28 11:20:00,53.9,53.91,53.89,53.91,38364.0,46.8823,46.891,46.8736,46.891,38364.0
2017-06-28 11:30:00,53.91,53.92,53.89,53.91,173649.0,46.891,46.8997,46.8736,46.891,173649.0
2017-06-28 11:40:00,53.91,53.92,53.89,53.92,248094.0,46.891,46.8997,46.8736,46.8997,248094.0
2017-06-28 11:50:00,53.94,53.97,53.92,53.93,1183021.0,46.9171,46.9432,46.8997,46.9084,1183021.0
2017-06-28 12:00:00,53.93,53.94,53.92,53.94,115227.0,46.9084,46.9171,46.8997,46.9171,115227.0
2017-06-28 12:10:00,53.94,53.96,53.94,53.95,344873.0,46.9171,46.9345,46.9171,46.9258,344873.0
2017-06-28 12:20:00,53.95,53.97,53.95,53.96,135421.0,46.9258,46.9432,46.9258,46.9345,135421.0
2017-06-28 12:30:00,53.96,53.96,53.94,53.96,22336.0,46.9345,46.9345,46.9171,46.9345,22336.0
2017-06-28 12:40:00,53.95,53.96,53.95,53.96,45758.0,46.9258,46.9345,46.9258,46.9345,45758.0
2017-06-28 12:50:00,53.96,53.97,53.95,53.96,43049.0,46.9345,46.9432,46.9258,46.9345,43049.0
2017-06-28 13:00:00,53.96,53.97,53.95,53.96,30844.0,46.9345,46.9432,46.9258,46.9345,30844.0
2017-06-28 13:10:00,53.96,53.96,53.94,53.94,14427.0,46.9345,46.9345,46.9171,46.9171,14427.0
2017-06-28 13:20:00,53.94,53.94,53.9,53.94,730802.0,46.9171,46.9171,46.8823,46.9171,730802.0
2017-06-28 13:30:00,53.94,53.95,53.93,53.95,67989.0,46.9171,46.9258,46.9084,46.9258,67989.0
2017-06-28 13:40:00,53.95,53.96,53.94,53.96,84001.0,46.9258,46.9345,46.9171,46.9345,84001.0
2017-06-28 13:50:00,53.95,53.95,53.91,53.92,35023.0,46.9258,46.9258,46.891,46.8997,35023.0
2017-06-28 14:00:00,53.92,53.94,53.91,53.93,313225.0,46.8997,46.9171,46.891,46.9084,313225.0
2017-06-28 14:10:00,53.93,53.94,53.91,53.93,16751.0,46.9084,46.9171,46.891,46.9084,16751.0
2017-06-28 14:20:00,53.93,53.93,53.91,53.91,15011.0,46.9084,46.9084,46.891,46.891,15011.0
2017-06-28 14:30:00,53.91,53.94,53.91,53.93,32166.0,46.891,46.9171,46.891,46.9084,32166.0
2017-06-28 14:40:00,53.94,53.94,53.93,53.94,10854.0,46.9171,46.9171,46.9084,46.9171,10854.0
2017-06-28 14:50:00,53.94,53.96,53.93,53.96,19468.0,46.9171,46.9345,46.9084,46.9345,19468.0
2017-06-28 15:00:00,53.96,53.99,53.95,53.97,77631.0,46.9345,46.9606,46.9258,46.9432,77631.0
2017-06-28 15:10:00,53.98,54.0,53.97,54.0,22908.0,46.9519,46.9693,46.9432,46.9693,22908.0
2017-06-28 15:20:00,54.0,54.02,53.99,53.99,45641.0,46.9693,46.9867,46.9606,46.9606,45641.0
2017-06-28 15:30:00,54.0,54.01,53.99,54.0,55660.0,46.9693,46.978,46.9606,46.9693,55660.0
2017-06-28 15:40:00,53.99,54.02,53.99,54.02,112970.0,46.9606,46.9867,46.9606,46.9867,112970.0
2017-06-28 15:50:00,54.02,54.04,54.0,54.01,392799.0,46.9867,47.004,46.9693,46.978,392799.0
2017-06-29 09:30:00,53.78,53.82,53.77,53.82,510052.0,46.7779,46.8127,46.7692,46.8127,510052.0
2017-06-29 09:40:00,53.82,53.84,53.77,53.83,229501.0,46.8127,46.8301,46.7692,46.8214,229501.0
2017-06-29 09:50:00,53.84,53.85,53.79,53.8,53324.0,46.8301,46.8388,46.7866,46.7953,53324.0
2017-06-29 10:00:00,53.8,53.8,53.77,53.8,56292.0,46.7953,46.7953,46.7692,46.7953,56292.0
2017-06-29 10:10:00,53.8,53.8,53.73,53.76,113454.0,46.7953,46.7953,46.7344,46.7605,113454.0
2017-06-29 10:20:00,53.76,53.76,53.68,53.73,117012.0,46.7605,46.7605,46.6909,46.7344,117012.0
2017-06-29 10:30:00,53.73,53.75,53.71,53.73,55483.0,46.7344,46.7518,46.717,46.7344,55483.0
2017-06-29 10:40:00,53.73,53.78,53.72,53.75,289886.0,46.7344,46.7779,46.7257,46.7518,289886.0
2017-06-29 10:50:00,53.75,53.75,53.67,53.68,108369.0,46.7518,46.7518,46.6822,46.6909,108369.0
2017-06-29 11:00:00,53.68,53.69,53.65,53.67,62855.0,46.6909,46.6996,46.6648,46.6822,62855.0
2017-06-29 11:10:00,53.67,53.69,53.64,53.69,108860.0,46.6822,46.6996,46.6561,46.6996,108860.0
2017-06-29 11:20:00,53.69,53.71,53.65,53.67,91539.0,46.6996,46.717,46.6648,46.6822,91539.0
2017-06-29 11:30:00,53.67,53.67,53.6,53.62,85929.0,46.6822,46.6822,46.6213,46.6387,85929.0
2017-06-29 11:40:00,53.62,53.62,53.56,53.57,109148.0,46.6387,46.6387,46.5865,46.5952,109148.0
2017-06-29 11:50:00,53.56,53.57,53.52,53.52,65034.0,46.5865,46.5952,46.5518,46.5518,65034.0
2017-06-29 12:00:00,53.52,53.54,53.48,53.5,64226.0,46.5518,46.5691,46.517,46.5344,64226.0
2017-06-29 12:10:00,53.5,53.52,53.48,53.49,285239.0,46.5344,46.5518,46.517,46.5257,285239.0
2017-06-29 12:20:00,53.48,53.51,53.47,53.5,268391.0,46.517,46.5431,46.5083,46.5344,268391.0
2017-06-29 12:30:00,53.49,53.52,53.47,53.48,221059.0,46.5257,46.5518,46.5083,46.517,221059.0
2017-06-29 12:40:00,53.47,53.47,53.43,53.45,71176.0,46.5083,46.5083,46.4735,46.4909,71176.0
2017-06-29 12:50:00,53.44,53.44,53.35,53.4,176443.0,46.4822,46.4822,46.4039,46.4474,176443.0
2017-06-29 13:00:00,53.4,53.44,53.34,53.36,344403.0,46.4474,46.4822,46.3952,46.4126,344403.0
2017-06-29 13:10:00,53.36,53.36,53.33,53.34,116452.0,46.4126,46.4126,46.3865,46.3952,116452.0
2017-06-29 13:20:00,53.34,53.35,53.29,53.3,123361.0,46.3952,46.4039,46.3517,46.3604,123361.0
2017-06-29 13:30:00,53.29,53.34,53.27,53.33,734441.0,46.3517,46.3952,46.3343,46.3865,734441.0
2017-06-29 13:40:00,53.34,53.39,53.34,53.38,249490.0,46.3952,46.4387,46.3952,46.43,249490.0
2017-06-29 13:50:00,53.37,53.4,53.37,53.39,164888.0,46.4213,46.4474,46.4213,46.4387,164888.0
2017-06-29 14:00:00,53.39,53.41,53.36,53.41,260630.0,46.4387,46.4561,46.4126,46.4561,260630.0
2017-06-29 14:10:00,53.4,53.5,53.4,53.47,418994.0,46.4474,46.5344,46.4474,46.5083,418994.0
2017-06-29 14:20:00,53.48,53.5,53.47,53.47,246004.0,46.517,46.5344,46.5083,46.5083,246004.0
2017-06-29 14:30:00,53.47,53.47,53.43,53.45,132622.0,46.5083,46.5083,46.4735,46.4909,132622.0
2017-06-29 14:40:00,53.45,53.46,53.42,53.43,82404.0,46.4909,46.4996,46.4648,46.4735,82404.0
2017-06-29 14:50:00,53.42,53.46,53.42,53.46,193947.0,46.4648,46.4996,46.4648,46.4996,193947.0
2017-06-29 15:00:00,53.45,53.5,53.44,53.48,102959.0,46.4909,46.5344,46.4822,46.517,102959.0
2017-06-29 15:10:00,53.48,53.49,53.45,53.49,89386.0,46.517,46.5257,46.4909,46.5257,89386.0
2017-06-29 15:20:00,53.48,53.49,53.43,53.45,112320.0,46.517,46.5257,46.4735,46.4909,112320.0
2017-06-29 15:30:00,53.45,53.49,53.44,53.47,117854.0,46.4909,46.5257,46.4822,46.5083,117854.0
2017-06-29 15:40:00,53.47,53.47,53.41,53.41,195821.0,46.5083,46.5083,46.4561,46.4561,195821.0
2017-06-29 15:50:00,53.41,53.48,53.41,53.46,478047.0,46.4561,46.517,46.4561,46.4996,478047.0
2017-06-30 09:30:00,53.71,53.76,53.69,53.73,59323.0,46.717,46.7605,46.6996,46.7344,59323.0
2017-06-30 09:40:00,53.73,53.73,53.67,53.69,200634.0,46.7344,46.7344,46.6822,46.6996,200634.0
2017-06-30 09:50:00,53.69,53.69,53.65,53.69,73616.0,46.6996,46.6996,46.6648,46.6996,73616.0
2017-06-30 10:00:00,53.68,53.7,53.66,53.66,571836.0,46.6909,46.7083,46.6735,46.6735,571836.0
2017-06-30 10:10:00,53.66,53.66,53.61,53.64,603222.0,46.6735,46.6735,46.63,46.6561,603222.0
2017-06-30 10:20:00,53.64,53.66,53.62,53.65,66253.0,46.6561,46.6735,46.6387,46.6648,66253.0
2017-06-30 10:30:00,53.65,53.65,53.59,53.6,83384.0,46.6648,46.6648,46.6126,46.6213,83384.0
2017-06-30 10:40:00,53.6,53.6,53.57,53.58,42594.0,46.6213,46.6213,46.5952,46.6039,42594.0
2017-06-30 10:50:00,53.58,53.59,53.54,53.55,164900.0,46.6039,46.6126,46.5691,46.5778,164900.0
2017-06-30 11:00:00,53.55,53.57,53.54,53.56,152438.0,46.5778,46.5952,46.5691,46.5865,152438.0
2017-06-30 11:10:00,53.56,53.57,53.51,53.53,131169.0,46.5865,46.5952,46.5431,46.5604,131169.0
2017-06-30 11:20:00,53.53,53.54,53.49,53.51,97041.0,46.5604,46.5691,46.5257,46.5431,97041.0
2017-06-30 11:30:00,53.5,53.52,53.49,53.5,60426.0,46.5344,46.5518,46.5257,46.5344,60426.0
2017-06-30 11:40:00,53.51,53.51,53.49,53.51,288429.0,46.5431,46.5431,46.5257,46.5431,288429.0
2017-06-30 11:50:00,53.51,53.53,53.51,53.51,40905.0,46.5431,46.5604,46.5431,46.5431,40905.0
2017-06-30 12:00:00,53.5,53.51,53.48,53.49,29953.0,46.5344,46.5431,46.517,46.5257,29953.0
2017-06-30 12:10:00,53.49,53.52,53.48,53.51,34995.0,46.5257,46.5518,46.517,46.5431,34995.0
2017-06-30 12:20:00,53.5,53.51,53.49,53.51,73718.0,46.5344,46.5431,46.5257,46.5431,73718.0
2017-06-30 12:30:00,53.51,53.52,53.5,53.51,25072.0,46.5431,46.5518,46.5344,46.5431,25072.0
2017-06-30 12:40:00,53.51,53.53,53.51,53.52,16433.0,46.5431,46.5604,46.5431,46.5518,16433.0
2017-06-30 12:50:00,53.52,53.54,53.51,53.54,13833.0,46.5518,46.5691,46.5431,46.5691,13833.0
2017-06-30 13:00:00,53.54,53.57,53.54,53.57,30948.0,46.5691,46.5952,46.5691,46.5952,30948.0
2017-06-30 13:10:00,53.56,53.57,53.55,53.55,24223.0,46.5865,46.5952,46.5778,46.5778,24223.0
2017-06-30 13:20:00,53.55,53.55,53.53,53.54,16536.0,46.5778,46.5778,46.5604,46.5691,16536.0
2017-06-30 13:30:00,53.54,53.55,53.53,53.55,59304.0,46.5691,46.5778,46.5604,46.5778,59304.0
2017-06-30 13:40:00,53.55,53.56,53.54,53.55,18459.0,46.5778,46.5865,46.5691,46.5778,18459.0
2017-06-30 13:50:00,53.56,53.57,53.55,53.57,17149.0,46.5865,46.5952,46.5778,46.5952,17149.0
2017-06-30 14:00:00,53.57,53.59,53.56,53.59,16368.0,46.5952,46.6126,46.5865,46.6126,16368.0
2017-06-30 14:10:00,53.59,53.62,53.58,53.61,68210.0,46.6126,46.6387,46.6039,46.63,68210.0
2017-06-30 14:20:00,53.61,53.62,53.6,53.61,49273.0,46.63,46.6387,46.6213,46.63,49273.0
2017-06-30 14:30:00,53.61,53.62,53.59,53.59,48298.0,46.63,46.6387,46.6126,46.6126,48298.0
2017-06-30 14:40:00,53.6,53.6,53.57,53.58,60646.0,46.6213,46.6213,46.5952,46.6039,60646.0
2017-06-30 14:50:00,53.57,53.58,53.56,53.56,56589.0,46.5952,46.6039,46.5865,46.5865,56589.0
2017-06-30 15:00:00,53.57,53.59,53.56,53.58,335453.0,46.5952,46.6126,46.5865,46.6039,335453.0
2017-06-30 15:10:00,53.58,53.59,53.57,53.58,97975.0,46.6039,46.6126,46.5952,46.6039,97975.0
2017-06-30 15:20:00,53.58,53.6,53.57,53.6,55485.0,46.6039,46.6213,46.5952,46.6213,55485.0
2017-06-30 15:30:00,53.6,53.61,53.58,53.61,208942.0,46.6213,46.63,46.6039,46.63,208942.0
2017-06-30 15:40:00,53.61,53.66,53.6,53.65,181966.0,46.63,46.6735,46.6213,46.6648,181966.0
2017-06-30 15:50:00,53.66,53.68,53.64,53.65,1106803.0,46.6735,46.6909,46.6561,46.6648,1106803.0
2017-07-03 09:30:00,53.59,53.59,53.56,53.59,53070.0,46.6126,46.6126,46.5865,46.6126,53070.0
2017-07-03 09:40:00,53.59,53.6,53.57,53.57,44516.0,46.6126,46.6213,46.5952,46.5952,44516.0
2017-07-03 09:50:00,53.57,53.58,53.55,53.58,50309.0,46.5952,46.6039,46.5778,46.6039,50309.0
2017-07-03 10:00:00,53.58,53.58,53.5,53.52,205002.0,46.6039,46.6039,46.5344,46.5518,205002.0
2017-07-03 10:10:00,53.52,53.55,53.51,53.52,194682.0,46.5518,46.5778,46.5431,46.5518,194682.0
2017-07-03 10:20:00,53.52,53.54,53.5,53.51,95005.0,46.5518,46.5691,46.5344,46.5431,95005.0
2017-07-03 10:30:00,53.51,53.53,53.5,53.53,73083.0,46.5431,46.5604,46.5344,46.5604,73083.0
2017-07-03 10:40:00,53.53,53.54,53.51,53.53,148101.0,46.5604,46.5691,46.5431,46.5604,148101.0
2017-07-03 10:50:00,53.53,53.54,53.51,53.52,69363.0,46.5604,46.5691,46.5431,46.5518,69363.0
2017-07-03 11:00:00,53.51,53.51,53.46,53.47,126385.0,46.5431,46.5431,46.4996,46.5083,126385.0
2017-07-03 11:10:00,53.48,53.49,53.45,53.48,112410.0,46.517,46.5257,46.4909,46.517,112410.0
2017-07-03 11:20:00,53.48,53.49,53.47,53.48,245536.0,46.517,46.5257,46.5083,46.517,245536.0
2017-07-03 11:30:00,53.48,53.49,53.47,53.49,130484.0,46.517,46.5257,46.5083,46.5257,130484.0
2017-07-03 11:40:00,53.49,53.52,53.48,53.52,159567.0,46.5257,46.5518,46.517,46.5518,159567.0
2017-07-03 11:50:00,53.51,53.53,53.51,53.53,242932.0,46.5431,46.5604,46.5431,46.5604,242932.0
2017-07-03 12:00:00,53.53,53.53,53.47,53.48,465458.0,46.5604,46.5604,46.5083,46.517,465458.0
2017-07-03 12:10:00,53.48,53.49,53.46,53.47,525871.0,46.517,46.5257,46.4996,46.5083,525871.0
2017-07-03 12:20:00,53.47,53.47,53.44,53.46,535708.0,46.5083,46.5083,46.4822,46.4996,535708.0
2017-07-03 12:30:00,53.46,53.47,53.41,53.41,562358.0,46.4996,46.5083,46.4561,46.4561,562358.0
2017-07-03 12:40:00,53.41,53.43,53.4,53.41,576042.0,46.4561,46.4735,46.4474,46.4561,576042.0
2017-07-03 12:50:00,53.41,53.42,53.35,53.38,917536.0,46.4561,46.4648,46.4039,46.43,917536.0
2017-07-05 09:30:00,53.3,53.3,53.24,53.26,176337.0,46.3604,46.3604,46.3082,46.3256,176337.0
2017-07-05 09:40:00,53.26,53.29,53.25,53.26,293238.0,46.3256,46.3517,46.3169,46.3256,293238.0
2017-07-05 09:50:00,53.27,53.28,53.23,53.25,196256.0,46.3343,46.343,46.2995,46.3169,196256.0
2017-07-05 10:00:00,53.25,53.26,53.22,53.25,162639.0,46.3169,46.3256,46.2908,46.3169,162639.0
2017-07-05 10:10:00,53.25,53.3,53.24,53.28,249192.0,46.3169,46.3604,46.3082,46.343,249192.0
2017-07-05 10:20:00,53.28,53.29,53.25,53.29,163657.0,46.343,46.3517,46.3169,46.3517,163657.0
2017-07-05 10:30:00,53.28,53.33,53.27,53.33,75728.0,46.343,46.3865,46.3343,46.3865,75728.0
2017-07-05 10:40:00,53.33,53.35,53.31,53.31,67335.0,46.3865,46.4039,46.3691,46.3691,67335.0
2017-07-05 10:50:00,53.31,53.34,53.3,53.33,37108.0,46.3691,46.3952,46.3604,46.3865,37108.0
2017-07-05 11:00:00,53.32,53.33,53.3,53.32,72863.0,46.3778,46.3865,46.3604,46.3778,72863.0
2017-07-05 11:10:00,53.31,53.32,53.3,53.31,43516.0,46.3691,46.3778,46.3604,46.3691,43516.0
2017-07-05 11:20:00,53.31,53.32,53.29,53.32,48881.0,46.3691,46.3778,46.3517,46.3778,48881.0
2017-07-05 11:30:00,53.31,53.32,53.29,53.32,80037.0,46.3691,46.3778,46.3517,46.3778,80037.0
2017-07-05 11:40:00,53.32,53.32,53.3,53.3,11052.0,46.3778,46.3778,46.3604,46.3604,11052.0
2017-07-05 11:50:00,53.3,53.32,53.3,53.31,49495.0,46.3604,46.3778,46.3604,46.3691,49495.0
2017-07-05 12:00:00,53.31,53.31,53.28,53.29,21799.0,46.3691,46.3691,46.343,46.3517,21799.0
2017-07-05 12:10:00,53.29,53.31,53.29,53.31,26389.0,46.3517,46.3691,46.3517,46.3691,26389.0
2017-07-05 12:20:00,53.3,53.33,53.29,53.29,366590.0,46.3604,46.3865,46.3517,46.3517,366590.0
2017-07-05 12:30:00,53.29,53.31,53.27,53.31,182258.0,46.3517,46.3691,46.3343,46.3691,182258.0
2017-07-05 12:40:00,53.31,53.32,53.3,53.3,25219.0,46.3691,46.3778,46.3604,46.3604,25219.0
2017-07-05 12:50:00,53.3,53.32,53.3,53.32,27478.0,46.3604,46.3778,46.3604,46.3778,27478.0
2017-07-05 13:00:00,53.32,53.33,53.31,53.33,51051.0,46.3778,46.3865,46.3691,46.3865,51051.0
2017-07-05 13:10:00,53.32,53.33,53.3,53.31,15931.0,46.3778,46.3865,46.3604,46.3691,15931.0
2017-07-05 13:20:00,53.32,53.34,53.31,53.33,51810.0,46.3778,46.3952,46.3691,46.3865,51810.0
2017-07-05 13:30:00,53.33,53.33,53.32,53.33,15511.0,46.3865,46.3865,46.3778,46.3865,15511.0
2017-07-05 13:40:00,53.33,53.34,53.32,53.34,36632.0,46.3865,46.3952,46.3778,46.3952,36632.0
2017-07-05 13:50:00,53.34,53.34,53.32,53.32,33968.0,46.3952,46.3952,46.3778,46.3778,33968.0
2017-07-05 14:00:00,53.33,53.36,53.26,53.28,130868.0,46.3865,46.4126,46.3256,46.343,130868.0
2017-07-05 14:10:00,53.28,53.31,53.28,53.3,65144.0,46.343,46.3691,46.343,46.3604,65144.0
2017-07-05 14:20:00,53.3,53.32,53.29,53.31,67486.0,46.3604,46.3778,46.3517,46.3691,67486.0
2017-07-05 14:30:00,53.31,53.34,53.3,53.33,129881.0,46.3691,46.3952,46.3604,46.3865,129881.0
2017-07-05 14:40:00,53.34,53.35,53.31,53.32,242319.0,46.3952,46.4039,46.3691,46.3778,242319.0
2017-07-05 14:50:00,53.32,53.35,53.32,53.33,95786.0,46.3778,46.4039,46.3778,46.3865,95786.0
2017-07-05 15:00:00,53.33,53.36,53.31,53.36,111707.0,46.3865,46.4126,46.3691,46.4126,111707.0
2017-07-05 15:10:00,53.36,53.39,53.34,53.39,121087.0,46.4126,46.4387,46.3952,46.4387,121087.0
2017-07-05 15:20:00,53.39,53.42,53.38,53.4,137067.0,46.4387,46.4648,46.43,46.4474,137067.0
2017-07-05 15:30:00,53.4,53.42,53.4,53.41,72988.0,46.4474,46.4648,46.4474,46.4561,72988.0
2017-07-05 15:40:00,53.41,53.43,53.41,53.41,56487.0,46.4561,46.4735,46.4561,46.4561,56487.0
2017-07-05 15:50:00,53.41,53.43,53.39,53.4,359611.0,46.4561,46.4735,46.4387,46.4474,359611.0
2017-07-06 09:30:00,53.1,53.1,53.06,53.07,426586.0,46.1864,46.1864,46.1516,46.1603,426586.0
2017-07-06 09:40:00,53.07,53.08,53.02,53.03,188901.0,46.1603,46.169,46.1169,46.1255,188901.0
2017-07-06 09:50:00,53.04,53.06,53.02,53.03,145695.0,46.1342,46.1516,46.1169,46.1255,145695.0
2017-07-06 10:00:00,53.03,53.05,52.98,53.0,204954.0,46.1255,46.1429,46.0821,46.0995,204954.0
2017-07-06 10:10:00,52.99,53.04,52.99,53.03,85160.0,46.0908,46.1342,46.0908,46.1255,85160.0
2017-07-06 10:20:00,53.04,53.04,52.97,52.99,50979.0,46.1342,46.1342,46.0734,46.0908,50979.0
2017-07-06 10:30:00,52.98,52.99,52.95,52.99,121525.0,46.0821,46.0908,46.056,46.0908,121525.0
2017-07-06 10:40:00,52.98,53.01,52.96,53.0,128354.0,46.0821,46.1082,46.0647,46.0995,128354.0
2017-07-06 10:50:00,53.0,53.03,52.99,53.01,60039.0,46.0995,46.1255,46.0908,46.1082,60039.0
2017-07-06 11:00:00,53.01,53.05,53.01,53.04,70148.0,46.1082,46.1429,46.1082,46.1342,70148.0
2017-07-06 11:10:00,53.03,53.04,53.0,53.01,35922.0,46.1255,46.1342,46.0995,46.1082,35922.0
2017-07-06 11:20:00,53.01,53.02,52.99,53.02,74961.0,46.1082,46.1169,46.0908,46.1169,74961.0
2017-07-06 11:30:00,53.02,53.04,53.01,53.03,134720.0,46.1169,46.1342,46.1082,46.1255,134720.0
2017-07-06 11:40:00,53.03,53.04,53.0,53.01,77452.0,46.1255,46.1342,46.0995,46.1082,77452.0
2017-07-06 11:50:00,53.01,53.02,52.98,53.0,191880.0,46.1082,46.1169,46.0821,46.0995,191880.0
2017-07-06 12:00:00,53.01,53.01,52.98,52.98,50275.0,46.1082,46.1082,46.0821,46.0821,50275.0
2017-07-06 12:10:00,52.99,53.0,52.97,52.98,91923.0,46.0908,46.0995,46.0734,46.0821,91923.0
2017-07-06 12:20:00,52.98,52.99,52.96,52.97,107737.0,46.0821,46.0908,46.0647,46.0734,107737.0
2017-07-06 12:30:00,52.97,52.98,52.95,52.98,99426.0,46.0734,46.0821,46.056,46.0821,99426.0
2017-07-06 12:40:00,52.98,52.98,52.96,52.98,119113.0,46.0821,46.0821,46.0647,46.0821,119113.0
2017-07-06 12:50:00,52.98,52.99,52.96,52.98,119189.0,46.0821,46.0908,46.0647,46.0821,119189.0
2017-07-06 13:00:00,52.98,52.99,52.97,52.98,573328.0,46.0821,46.0908,46.0734,46.0821,573328.0
2017-07-06 13:10:00,52.98,53.03,52.98,53.02,170879.0,46.0821,46.1255,46.0821,46.1169,170879.0
2017-07-06 13:20:00,53.02,53.02,53.0,53.02,81343.0,46.1169,46.1169,46.0995,46.1169,81343.0
2017-07-06 13:30:00,53.02,53.03,52.99,53.0,133511.0,46.1169,46.1255,46.0908,46.0995,133511.0
2017-07-06 13:40:00,53.0,53.0,52.97,52.98,147501.0,46.0995,46.0995,46.0734,46.0821,147501.0
2017-07-06 13:50:00,52.98,53.0,52.97,52.98,192057.0,46.0821,46.0995,46.0734,46.0821,192057.0
2017-07-06 14:00:00,52.98,52.99,52.95,52.97,202180.0,46.0821,46.0908,46.056,46.0734,202180.0
2017-07-06 14:10:00,52.97,52.97,52.94,52.97,160725.0,46.0734,46.0734,46.0473,46.0734,160725.0
2017-07-06 14:20:00,52.97,52.97,52.95,52.97,263942.0,46.0734,46.0734,46.056,46.0734,263942.0
2017-07-06 14:30:00,52.97,52.98,52.95,52.97,79805.0,46.0734,46.0821,46.056,46.0734,79805.0
2017-07-06 14:40:00,52.97,52.97,52.95,52.96,135903.0,46.0734,46.0734,46.056,46.0647,135903.0
2017-07-06 14:50:00,52.96,52.96,52.95,52.96,69335.0,46.0647,46.0647,46.056,46.0647,69335.0
2017-07-06 15:00:00,52.96,52.96,52.94,52.95,109367.0,46.0647,46.0647,46.0473,46.056,109367.0
2017-07-06 15:10:00,52.95,52.95,52.94,52.95,81789.0,46.056,46.056,46.0473,46.056,81789.0
2017-07-06 15:20:00,52.95,52.95,52.93,52.94,160014.0,46.056,46.056,46.0386,46.0473,160014.0
2017-07-06 15:30:00,52.94,52.96,52.93,52.96,97739.0,46.0473,46.0647,46.0386,46.0647,97739.0
2017-07-06 15:40:00,52.96,52.98,52.94,52.95,951815.0,46.0647,46.0821,46.0473,46.056,951815.0
2017-07-06 15:50:00,52.95,53.01,52.94,53.01,1433648.0,46.056,46.1082,46.0473,46.1082,1433648.0
2017-07-07 09:30:00,52.82,52.85,52.81,52.84,239253.0,45.9429,45.969,45.9342,45.9603,239253.0
2017-07-07 09:40:00,52.84,52.86,52.82,52.86,129818.0,45.9603,45.9777,45.9429,45.9777,129818.0
2017-07-07 09:50:00,52.86,52.88,52.85,52.86,86541.0,45.9777,45.9951,45.969,45.9777,86541.0
2017-07-07 10:00:00,52.86,52.88,52.85,52.85,189702.0,45.9777,45.9951,45.969,45.969,189702.0
2017-07-07 10:10:00,52.85,52.88,52.84,52.84,161894.0,45.969,45.9951,45.9603,45.9603,161894.0
2017-07-07 10:20:00,52.84,52.87,52.83,52.86,227901.0,45.9603,45.9864,45.9516,45.9777,227901.0
2017-07-07 10:30:00,52.86,52.88,52.86,52.87,96886.0,45.9777,45.9951,45.9777,45.9864,96886.0
2017-07-07 10:40:00,52.87,52.9,52.87,52.89,218536.0,45.9864,46.0125,45.9864,46.0038,218536.0
2017-07-07 10:50:00,52.89,52.9,52.84,52.85,80588.0,46.0038,46.0125,45.9603,45.969,80588.0
2017-07-07 11:00:00,52.84,52.88,52.82,52.86,149477.0,45.9603,45.9951,45.9429,45.9777,149477.0
2017-07-07 11:10:00,52.85,52.87,52.84,52.86,86400.0,45.969,45.9864,45.9603,45.9777,86400.0
2017-07-07 11:20:00,52.86,52.9,52.85,52.89,81109.0,45.9777,46.0125,45.969,46.0038,81109.0
2017-07-07 11:30:00,52.88,52.92,52.88,52.91,160390.0,45.9951,46.0299,45.9951,46.0212,160390.0
2017-07-07 11:40:00,52.9,52.9,52.88,52.9,33200.0,46.0125,46.0125,45.9951,46.0125,33200.0
2017-07-07 11:50:00,52.9,52.94,52.89,52.91,54697.0,46.0125,46.0473,46.0038,46.0212,54697.0
2017-07-07 12:00:00,52.92,52.94,52.92,52.93,84208.0,46.0299,46.0473,46.0299,46.0386,84208.0
2017-07-07 12:10:00,52.93,52.96,52.92,52.96,96284.0,46.0386,46.0647,46.0299,46.0647,96284.0
2017-07-07 12:20:00,52.96,52.96,52.94,52.96,17475.0,46.0647,46.0647,46.0473,46.0647,17475.0
2017-07-07 12:30:00,52.96,52.96,52.94,52.95,14671.0,46.0647,46.0647,46.0473,46.056,14671.0
2017-07-07 12:40:00,52.94,52.95,52.92,52.93,46495.0,46.0473,46.056,46.0299,46.0386,46495.0
2017-07-07 12:50:00,52.93,52.94,52.92,52.94,63685.0,46.0386,46.0473,46.0299,46.0473,63685.0
2017-07-07 13:00:00,52.94,52.95,52.93,52.95,23397.0,46.0473,46.056,46.0386,46.056,23397.0
2017-07-07 13:10:00,52.95,52.97,52.94,52.97,27180.0,46.056,46.0734,46.0473,46.0734,27180.0
2017-07-07 13:20:00,52.97,52.97,52.95,52.97,25762.0,46.0734,46.0734,46.056,46.0734,25762.0
2017-07-07 13:30:00,52.97,52.98,52.96,52.96,31566.0,46.0734,46.0821,46.0647,46.0647,31566.0
2017-07-07 13:40:00,52.96,52.98,52.96,52.97,77747.0,46.0647,46.0821,46.0647,46.0734,77747.0
2017-07-07 13:50:00,52.98,52.98,52.95,52.96,82482.0,46.0821,46.0821,46.056,46.0647,82482.0
2017-07-07 14:00:00,52.96,52.97,52.94,52.95,73000.0,46.0647,46.0734,46.0473,46.056,73000.0
2017-07-07 14:10:00,52.95,52.97,52.95,52.97,50611.0,46.056,46.0734,46.056,46.0734,50611.0
2017-07-07 14:20:00,52.97,52.97,52.94,52.95,37835.0,46.0734,46.0734,46.0473,46.056,37835.0
2017-07-07 14:30:00,52.95,52.96,52.94,52.96,21070.0,46.056,46.0647,46.0473,46.0647,21070.0
2017-07-07 14:40:00,52.96,52.96,52.95,52.96,15952.0,46.0647,46.0647,46.056,46.0647,15952.0
2017-07-07 14:50:00,52.96,52.97,52.95,52.96,67676.0,46.0647,46.0734,46.056,46.0647,67676.0
2017-07-07 15:00:00,52.96,52.97,52.94,52.96,180937.0,46.0647,46.0734,46.0473,46.0647,180937.0
2017-07-07 15:10:00,52.96,52.99,52.94,52.98,159811.0,46.0647,46.0908,46.0473,46.0821,159811.0
2017-07-07 15:20:00,52.98,52.98,52.97,52.98,125819.0,46.0821,46.0821,46.0734,46.0821,125819.0
2017-07-07 15:30:00,52.98,52.98,52.97,52.97,99054.0,46.0821,46.0821,46.0734,46.0734,99054.0
2017-07-07 15:40:00,52.97,52.99,52.97,52.98,85469.0,46.0734,46.0908,46.0734,46.0821,85469.0
2017-07-07 15:50:00,52.98,53.0,52.97,52.98,412242.0,46.0821,46.0995,46.0734,46.0821,412242.0
2017-07-10 09:30:00,52.84,52.86,52.82,52.84,122314.0,45.9603,45.9777,45.9429,45.9603,122314.0
2017-07-10 09:40:00,52.85,52.85,52.82,52.84,49992.0,45.969,45.969,45.9429,45.9603,49992.0
2017-07-10 09:50:00,52.84,52.84,52.81,52.82,117963.0,45.9603,45.9603,45.9342,45.9429,117963.0
2017-07-10 10:00:00,52.81,52.87,52.81,52.87,64340.0,45.9342,45.9864,45.9342,45.9864,64340.0
2017-07-10 10:10:00,52.87,52.87,52.84,52.85,27401.0,45.9864,45.9864,45.9603,45.969,27401.0
2017-07-10 10:20:00,52.85,52.88,52.85,52.87,114710.0,45.969,45.9951,45.969,45.9864,114710.0
2017-07-10 10:30:00,52.87,52.9,52.85,52.89,74988.0,45.9864,46.0125,45.969,46.0038,74988.0
2017-07-10 10:40:00,52.89,52.91,52.88,52.9,204063.0,46.0038,46.0212,45.9951,46.0125,204063.0
2017-07-10 10:50:00,52.9,52.91,52.89,52.9,15487.0,46.0125,46.0212,46.0038,46.0125,15487.0
2017-07-10 11:00:00,52.9,52.93,52.89,52.93,60509.0,46.0125,46.0386,46.0038,46.0386,60509.0
2017-07-10 11:10:00,52.93,52.93,52.91,52.93,34992.0,46.0386,46.0386,46.0212,46.0386,34992.0
2017-07-10 11:20:00,52.93,52.93,52.92,52.93,22518.0,46.0386,46.0386,46.0299,46.0386,22518.0
2017-07-10 11:30:00,52.93,52.96,52.92,52.94,101155.0,46.0386,46.0647,46.0299,46.0473,101155.0
2017-07-10 11:40:00,52.95,52.95,52.94,52.94,17849.0,46.056,46.056,46.0473,46.0473,17849.0
2017-07-10 11:50:00,52.94,52.94,52.92,52.93,68726.0,46.0473,46.0473,46.0299,46.0386,68726.0
2017-07-10 12:00:00,52.93,52.93,52.92,52.93,34101.0,46.0386,46.0386,46.0299,46.0386,34101.0
2017-07-10 12:10:00,52.93,52.93,52.9,52.91,551092.0,46.0386,46.0386,46.0125,46.0212,551092.0
2017-07-10 12:20:00,52.91,52.92,52.9,52.91,63310.0,46.0212,46.0299,46.0125,46.0212,63310.0
2017-07-10 12:30:00,52.91,52.91,52.9,52.91,39367.0,46.0212,46.0212,46.0125,46.0212,39367.0
2017-07-10 12:40:00,52.91,52.91,52.9,52.91,8042.0,46.0212,46.0212,46.0125,46.0212,8042.0
2017-07-10 12:50:00,52.91,52.91,52.88,52.89,66601.0,46.0212,46.0212,45.9951,46.0038,66601.0
2017-07-10 13:00:00,52.89,52.9,52.88,52.9,52975.0,46.0038,46.0125,45.9951,46.0125,52975.0
2017-07-10 13:10:00,52.9,52.91,52.89,52.91,128320.0,46.0125,46.0212,46.0038,46.0212,128320.0
2017-07-10 13:20:00,52.91,52.92,52.9,52.92,58963.0,46.0212,46.0299,46.0125,46.0299,58963.0
2017-07-10 13:30:00,52.92,52.92,52.88,52.88,89775.0,46.0299,46.0299,45.9951,45.9951,89775.0
2017-07-10 13:40:00,52.88,52.89,52.86,52.87,571838.0,45.9951,46.0038,45.9777,45.9864,571838.0
2017-07-10 13:50:00,52.86,52.87,52.86,52.87,50905.0,45.9777,45.9864,45.9777,45.9864,50905.0
2017-07-10 14:00:00,52.86,52.87,52.86,52.87,55061.0,45.9777,45.9864,45.9777,45.9864,55061.0
2017-07-10 14:10:00,52.87,52.87,52.86,52.87,67690.0,45.9864,45.9864,45.9777,45.9864,67690.0
2017-07-10 14:20:00,52.87,52.87,52.85,52.86,497530.0,45.9864,45.9864,45.969,45.9777,497530.0
2017-07-10 14:30:00,52.86,52.86,52.85,52.86,66821.0,45.9777,45.9777,45.969,45.9777,66821.0
2017-07-10 14:40:00,52.86,52.87,52.85,52.87,84572.0,45.9777,45.9864,45.969,45.9864,84572.0
2017-07-10 14:50:00,52.87,52.87,52.86,52.87,54704.0,45.9864,45.9864,45.9777,45.9864,54704.0
2017-07-10 15:00:00,52.87,52.87,52.86,52.87,80411.0,45.9864,45.9864,45.9777,45.9864,80411.0
2017-07-10 15:10:00,52.87,52.87,52.86,52.87,82476.0,45.9864,45.9864,45.9777,45.9864,82476.0
2017-07-10 15:20:00,52.87,52.88,52.86,52.88,146081.0,45.9864,45.9951,45.9777,45.9951,146081.0
2017-07-10 15:30:00,52.88,52.88,52.87,52.88,235172.0,45.9951,45.9951,45.9864,45.9951,235172.0
2017-07-10 15:40:00,52.88,52.88,52.85,52.86,263632.0,45.9951,45.9951,45.969,45.9777,263632.0
2017-07-10 15:50:00,52.86,52.86,52.83,52.84,861169.0,45.9777,45.9777,45.9516,45.9603,861169.0
2017-07-11 09:30:00,53.05,53.06,53.02,53.02,235435.0,46.1429,46.1516,46.1169,46.1169,235435.0
2017-07-11 09:40:00,53.02,53.05,53.02,53.03,180997.0,46.1169,46.1429,46.1169,46.1255,180997.0
2017-07-11 09:50:00,53.03,53.04,53.01,53.01,51674.0,46.1255,46.1342,46.1082,46.1082,51674.0
2017-07-11 10:00:00,53.01,53.02,53.0,53.01,45149.0,46.1082,46.1169,46.0995,46.1082,45149.0
2017-07-11 10:10:00,53.01,53.04,53.0,53.04,133940.0,46.1082,46.1342,46.0995,46.1342,133940.0
2017-07-11 10:20:00,53.04,53.05,53.01,53.02,63166.0,46.1342,46.1429,46.1082,46.1169,63166.0
2017-07-11 10:30:00,53.02,53.04,53.01,53.02,88500.0,46.1169,46.1342,46.1082,46.1169,88500.0
2017-07-11 10:40:00,53.02,53.03,53.01,53.02,53608.0,46.1169,46.1255,46.1082,46.1169,53608.0
2017-07-11 10:50:00,53.01,53.02,52.99,53.01,203910.0,46.1082,46.1169,46.0908,46.1082,203910.0
2017-07-11 11:00:00,53.01,53.02,53.0,53.02,211139.0,46.1082,46.1169,46.0995,46.1169,211139.0
2017-07-11 11:10:00,53.01,53.02,53.0,53.02,379392.0,46.1082,46.1169,46.0995,46.1169,379392.0
2017-07-11 11:20:00,53.02,53.03,52.99,53.03,477263.0,46.1169,46.1255,46.0908,46.1255,477263.0
2017-07-11 11:30:00,53.03,53.04,53.01,53.03,69696.0,46.1255,46.1342,46.1082,46.1255,69696.0
2017-07-11 11:40:00,53.04,53.04,53.02,53.04,75219.0,46.1342,46.1342,46.1169,46.1342,75219.0
2017-07-11 11:50:00,53.04,53.06,53.03,53.06,29396.0,46.1342,46.1516,46.1255,46.1516,29396.0
2017-07-11 12:00:00,53.05,53.07,53.05,53.05,44103.0,46.1429,46.1603,46.1429,46.1429,44103.0
2017-07-11 12:10:00,53.05,53.09,53.05,53.07,78217.0,46.1429,46.1777,46.1429,46.1603,78217.0
2017-07-11 12:20:00,53.07,53.07,53.05,53.07,37541.0,46.1603,46.1603,46.1429,46.1603,37541.0
2017-07-11 12:30:00,53.06,53.1,53.06,53.08,145656.0,46.1516,46.1864,46.1516,46.169,145656.0
2017-07-11 12:40:00,53.08,53.11,53.08,53.09,47237.0,46.169,46.1951,46.169,46.1777,47237.0
2017-07-11 12:50:00,53.1,53.11,53.08,53.09,23991.0,46.1864,46.1951,46.169,46.1777,23991.0
2017-07-11 13:00:00,53.09,53.1,53.08,53.1,23713.0,46.1777,46.1864,46.169,46.1864,23713.0
2017-07-11 13:10:00,53.1,53.1,53.09,53.1,29030.0,46.1864,46.1864,46.1777,46.1864,29030.0
2017-07-11 13:20:00,53.11,53.12,53.1,53.11,18789.0,46.1951,46.2038,46.1864,46.1951,18789.0
2017-07-11 13:30:00,53.11,53.14,53.11,53.14,96519.0,46.1951,46.2212,46.1951,46.2212,96519.0
2017-07-11 13:40:00,53.14,53.15,53.12,53.14,39051.0,46.2212,46.2299,46.2038,46.2212,39051.0
2017-07-11 13:50:00,53.13,53.15,53.13,53.14,21667.0,46.2125,46.2299,46.2125,46.2212,21667.0
2017-07-11 14:00:00,53.15,53.17,53.14,53.16,86561.0,46.2299,46.2473,46.2212,46.2386,86561.0
2017-07-11 14:10:00,53.15,53.17,53.15,53.16,19570.0,46.2299,46.2473,46.2299,46.2386,19570.0
2017-07-11 14:20:00,53.16,53.2,53.16,53.2,30705.0,46.2386,46.2734,46.2386,46.2734,30705.0
2017-07-11 14:30:00,53.21,53.21,53.19,53.2,59528.0,46.2821,46.2821,46.2647,46.2734,59528.0
2017-07-11 14:40:00,53.2,53.2,53.18,53.19,77972.0,46.2734,46.2734,46.256,46.2647,77972.0
2017-07-11 14:50:00,53.19,53.2,53.18,53.2,26210.0,46.2647,46.2734,46.256,46.2734,26210.0
2017-07-11 15:00:00,53.2,53.2,53.18,53.19,101137.0,46.2734,46.2734,46.256,46.2647,101137.0
2017-07-11 15:10:00,53.19,53.2,53.18,53.19,122476.0,46.2647,46.2734,46.256,46.2647,122476.0
2017-07-11 15:20:00,53.19,53.19,53.18,53.18,24544.0,46.2647,46.2647,46.256,46.256,24544.0
2017-07-11 15:30:00,53.18,53.21,53.18,53.2,221103.0,46.256,46.2821,46.256,46.2734,221103.0
2017-07-11 15:40:00,53.2,53.2,53.16,53.18,211641.0,46.2734,46.2734,46.2386,46.256,211641.0
2017-07-11 15:50:00,53.17,53.21,53.17,53.21,792039.0,46.2473,46.2821,46.2473,46.2821,792039.0
2017-07-12 09:30:00,53.49,53.55,53.49,53.52,181158.0,46.5257,46.5778,46.5257,46.5518,181158.0
2017-07-12 09:40:00,53.53,53.55,53.51,53.51,86709.0,46.5604,46.5778,46.5431,46.5431,86709.0
2017-07-12 09:50:00,53.52,53.55,53.51,53.55,85799.0,46.5518,46.5778,46.5431,46.5778,85799.0
2017-07-12 10:00:00,53.55,53.57,53.54,53.55,132030.0,46.5778,46.5952,46.5691,46.5778,132030.0
2017-07-12 10:10:00,53.55,53.55,53.51,53.52,86730.0,46.5778,46.5778,46.5431,46.5518,86730.0
2017-07-12 10:20:00,53.52,53.55,53.51,53.53,54916.0,46.5518,46.5778,46.5431,46.5604,54916.0
2017-07-12 10:30:00,53.53,53.54,53.52,53.53,55144.0,46.5604,46.5691,46.5518,46.5604,55144.0
2017-07-12 10:40:00,53.54,53.58,53.52,53.57,47073.0,46.5691,46.6039,46.5518,46.5952,47073.0
2017-07-12 10:50:00,53.58,53.59,53.56,53.58,49478.0,46.6039,46.6126,46.5865,46.6039,49478.0
2017-07-12 11:00:00,53.59,53.59,53.56,53.57,187713.0,46.6126,46.6126,46.5865,46.5952,187713.0
2017-07-12 11:10:00,53.57,53.58,53.54,53.55,377565.0,46.5952,46.6039,46.5691,46.5778,377565.0
2017-07-12 11:20:00,53.55,53.58,53.54,53.55,414070.0,46.5778,46.6039,46.5691,46.5778,414070.0
2017-07-12 11:30:00,53.55,53.55,53.52,53.53,396554.0,46.5778,46.5778,46.5518,46.5604,396554.0
2017-07-12 11:40:00,53.53,53.54,53.51,53.52,450428.0,46.5604,46.5691,46.5431,46.5518,450428.0
2017-07-12 11:50:00,53.52,53.55,53.52,53.53,185882.0,46.5518,46.5778,46.5518,46.5604,185882.0
2017-07-12 12:00:00,53.54,53.57,53.53,53.57,20806.0,46.5691,46.5952,46.5604,46.5952,20806.0
2017-07-12 12:10:00,53.56,53.56,53.54,53.56,65284.0,46.5865,46.5865,46.5691,46.5865,65284.0
2017-07-12 12:20:00,53.56,53.56,53.54,53.55,21893.0,46.5865,46.5865,46.5691,46.5778,21893.0
2017-07-12 12:30:00,53.55,53.57,53.54,53.56,46973.0,46.5778,46.5952,46.5691,46.5865,46973.0
2017-07-12 12:40:00,53.56,53.57,53.55,53.56,11640.0,46.5865,46.5952,46.5778,46.5865,11640.0
2017-07-12 12:50:00,53.57,53.58,53.55,53.57,21513.0,46.5952,46.6039,46.5778,46.5952,21513.0
2017-07-12 13:00:00,53.57,53.58,53.55,53.56,19131.0,46.5952,46.6039,46.5778,46.5865,19131.0
2017-07-12 13:10:00,53.56,53.58,53.55,53.57,20117.0,46.5865,46.6039,46.5778,46.5952,20117.0
2017-07-12 13:20:00,53.57,53.58,53.55,53.55,41142.0,46.5952,46.6039,46.5778,46.5778,41142.0
2017-07-12 13:30:00,53.55,53.56,53.54,53.55,10049.0,46.5778,46.5865,46.5691,46.5778,10049.0
2017-07-12 13:40:00,53.55,53.56,53.55,53.55,13401.0,46.5778,46.5865,46.5778,46.5778,13401.0
2017-07-12 13:50:00,53.56,53.58,53.55,53.57,45784.0,46.5865,46.6039,46.5778,46.5952,45784.0
2017-07-12 14:00:00,53.58,53.61,53.56,53.6,54016.0,46.6039,46.63,46.5865,46.6213,54016.0
2017-07-12 14:10:00,53.6,53.61,53.59,53.59,43501.0,46.6213,46.63,46.6126,46.6126,43501.0
2017-07-12 14:20:00,53.59,53.61,53.58,53.61,29312.0,46.6126,46.63,46.6039,46.63,29312.0
2017-07-12 14:30:00,53.61,53.61,53.59,53.59,27557.0,46.63,46.63,46.6126,46.6126,27557.0
2017-07-12 14:40:00,53.6,53.6,53.58,53.59,38575.0,46.6213,46.6213,46.6039,46.6126,38575.0
2017-07-12 14:50:00,53.59,53.59,53.56,53.56,50450.0,46.6126,46.6126,46.5865,46.5865,50450.0
2017-07-12 15:00:00,53.57,53.6,53.56,53.6,82079.0,46.5952,46.6213,46.5865,46.6213,82079.0
2017-07-12 15:10:00,53.59,53.59,53.56,53.57,95470.0,46.6126,46.6126,46.5865,46.5952,95470.0
2017-07-12 15:20:00,53.56,53.57,53.56,53.57,41465.0,46.5865,46.5952,46.5865,46.5952,41465.0
2017-07-12 15:30:00,53.57,53.58,53.55,53.56,129220.0,46.5952,46.6039,46.5778,46.5865,129220.0
2017-07-12 15:40:00,53.55,53.58,53.55,53.57,240057.0,46.5778,46.6039,46.5778,46.5952,240057.0
2017-07-12 15:50:00,53.57,53.58,53.55,53.56,629474.0,46.5952,46.6039,46.5778,46.5865,629474.0
2017-07-13 09:30:00,53.43,53.46,53.43,53.44,56736.0,46.4735,46.4996,46.4735,46.4822,56736.0
2017-07-13 09:40:00,53.45,53.47,53.44,53.45,25679.0,46.4909,46.5083,46.4822,46.4909,25679.0
2017-07-13 09:50:00,53.46,53.47,53.45,53.47,59804.0,46.4996,46.5083,46.4909,46.5083,59804.0
2017-07-13 10:00:00,53.46,53.47,53.44,53.45,45121.0,46.4996,46.5083,46.4822,46.4909,45121.0
2017-07-13 10:10:00,53.46,53.46,53.4,53.41,54666.0,46.4996,46.4996,46.4474,46.4561,54666.0
2017-07-13 10:20:00,53.4,53.41,53.37,53.39,54750.0,46.4474,46.4561,46.4213,46.4387,54750.0
2017-07-13 10:30:00,53.39,53.41,53.37,53.39,50053.0,46.4387,46.4561,46.4213,46.4387,50053.0
2017-07-13 10:40:00,53.39,53.41,53.39,53.4,34867.0,46.4387,46.4561,46.4387,46.4474,34867.0
2017-07-13 10:50:00,53.4,53.41,53.39,53.41,34207.0,46.4474,46.4561,46.4387,46.4561,34207.0
2017-07-13 11:00:00,53.4,53.44,53.4,53.42,36698.0,46.4474,46.4822,46.4474,46.4648,36698.0
2017-07-13 11:10:00,53.41,53.42,53.4,53.4,14490.0,46.4561,46.4648,46.4474,46.4474,14490.0
2017-07-13 11:20:00,53.41,53.43,53.4,53.41,102479.0,46.4561,46.4735,46.4474,46.4561,102479.0
2017-07-13 11:30:00,53.41,53.44,53.41,53.43,41205.0,46.4561,46.4822,46.4561,46.4735,41205.0
2017-07-13 11:40:00,53.44,53.44,53.4,53.42,53971.0,46.4822,46.4822,46.4474,46.4648,53971.0
2017-07-13 11:50:00,53.42,53.43,53.41,53.43,47476.0,46.4648,46.4735,46.4561,46.4735,47476.0
2017-07-13 12:00:00,53.42,53.45,53.42,53.43,40333.0,46.4648,46.4909,46.4648,46.4735,40333.0
2017-07-13 12:10:00,53.44,53.46,53.44,53.45,30100.0,46.4822,46.4996,46.4822,46.4909,30100.0
2017-07-13 12:20:00,53.45,53.45,53.43,53.44,10033.0,46.4909,46.4909,46.4735,46.4822,10033.0
2017-07-13 12:30:00,53.44,53.44,53.43,53.44,4082.0,46.4822,46.4822,46.4735,46.4822,4082.0
2017-07-13 12:40:00,53.45,53.45,53.43,53.45,11928.0,46.4909,46.4909,46.4735,46.4909,11928.0
2017-07-13 12:50:00,53.44,53.48,53.44,53.47,22313.0,46.4822,46.517,46.4822,46.5083,22313.0
2017-07-13 13:00:00,53.46,53.48,53.44,53.47,60543.0,46.4996,46.517,46.4822,46.5083,60543.0
2017-07-13 13:10:00,53.48,53.49,53.45,53.46,295212.0,46.517,46.5257,46.4909,46.4996,295212.0
2017-07-13 13:20:00,53.46,53.47,53.45,53.47,236197.0,46.4996,46.5083,46.4909,46.5083,236197.0
2017-07-13 13:30:00,53.46,53.47,53.46,53.47,124260.0,46.4996,46.5083,46.4996,46.5083,124260.0
2017-07-13 13:40:00,53.47,53.47,53.45,53.46,72247.0,46.5083,46.5083,46.4909,46.4996,72247.0
2017-07-13 13:50:00,53.46,53.46,53.45,53.46,35434.0,46.4996,46.4996,46.4909,46.4996,35434.0
2017-07-13 14:00:00,53.46,53.46,53.45,53.46,13250.0,46.4996,46.4996,46.4909,46.4996,13250.0
2017-07-13 14:10:00,53.46,53.47,53.45,53.47,23450.0,46.4996,46.5083,46.4909,46.5083,23450.0
2017-07-13 14:20:00,53.47,53.48,53.46,53.47,33688.0,46.5083,46.517,46.4996,46.5083,33688.0
2017-07-13 14:30:00,53.48,53.5,53.47,53.48,38418.0,46.517,46.5344,46.5083,46.517,38418.0
2017-07-13 14:40:00,53.49,53.5,53.48,53.5,21630.0,46.5257,46.5344,46.517,46.5344,21630.0
2017-07-13 14:50:00,53.5,53.51,53.48,53.5,164556.0,46.5344,46.5431,46.517,46.5344,164556.0
2017-07-13 15:00:00,53.5,53.5,53.48,53.48,50825.0,46.5344,46.5344,46.517,46.517,50825.0
2017-07-13 15:10:00,53.48,53.5,53.48,53.5,32964.0,46.517,46.5344,46.517,46.5344,32964.0
2017-07-13 15:20:00,53.5,53.51,53.49,53.51,297602.0,46.5344,46.5431,46.5257,46.5431,297602.0
2017-07-13 15:30:00,53.51,53.51,53.49,53.5,127191.0,46.5431,46.5431,46.5257,46.5344,127191.0
2017-07-13 15:40:00,53.5,53.51,53.49,53.5,154756.0,46.5344,46.5431,46.5257,46.5344,154756.0
2017-07-13 15:50:00,53.5,53.52,53.49,53.51,517858.0,46.5344,46.5518,46.5257,46.5431,517858.0
2017-07-14 09:30:00,53.71,53.72,53.68,53.7,112395.0,46.717,46.7257,46.6909,46.7083,112395.0
2017-07-14 09:40:00,53.7,53.72,53.68,53.7,71481.0,46.7083,46.7257,46.6909,46.7083,71481.0
2017-07-14 09:50:00,53.7,53.7,53.68,53.69,38278.0,46.7083,46.7083,46.6909,46.6996,38278.0
2017-07-14 10:00:00,53.69,53.71,53.64,53.65,106655.0,46.6996,46.717,46.6561,46.6648,106655.0
2017-07-14 10:10:00,53.65,53.66,53.63,53.65,87619.0,46.6648,46.6735,46.6474,46.6648,87619.0
2017-07-14 10:20:00,53.65,53.66,53.6,53.61,103045.0,46.6648,46.6735,46.6213,46.63,103045.0
2017-07-14 10:30:00,53.62,53.62,53.6,53.62,88648.0,46.6387,46.6387,46.6213,46.6387,88648.0
2017-07-14 10:40:00,53.61,53.61,53.56,53.58,118588.0,46.63,46.63,46.5865,46.6039,118588.0
2017-07-14 10:50:00,53.58,53.58,53.55,53.57,53336.0,46.6039,46.6039,46.5778,46.5952,53336.0
2017-07-14 11:00:00,53.57,53.57,53.55,53.57,20647.0,46.5952,46.5952,46.5778,46.5952,20647.0
2017-07-14 11:10:00,53.57,53.58,53.53,53.57,368271.0,46.5952,46.6039,46.5604,46.5952,368271.0
2017-07-14 11:20:00,53.57,53.58,53.56,53.57,25758.0,46.5952,46.6039,46.5865,46.5952,25758.0
2017-07-14 11:30:00,53.57,53.58,53.55,53.55,33615.0,46.5952,46.6039,46.5778,46.5778,33615.0
2017-07-14 11:40:00,53.55,53.56,53.53,53.54,46315.0,46.5778,46.5865,46.5604,46.5691,46315.0
2017-07-14 11:50:00,53.54,53.56,53.52,53.56,410255.0,46.5691,46.5865,46.5518,46.5865,410255.0
2017-07-14 12:00:00,53.55,53.56,53.54,53.55,86250.0,46.5778,46.5865,46.5691,46.5778,86250.0
2017-07-14 12:10:00,53.54,53.55,53.53,53.54,97146.0,46.5691,46.5778,46.5604,46.5691,97146.0
2017-07-14 12:20:00,53.54,53.55,53.54,53.55,435744.0,46.5691,46.5778,46.5691,46.5778,435744.0
2017-07-14 12:30:00,53.54,53.55,53.53,53.55,288056.0,46.5691,46.5778,46.5604,46.5778,288056.0
2017-07-14 12:40:00,53.55,53.56,53.54,53.55,142230.0,46.5778,46.5865,46.5691,46.5778,142230.0
2017-07-14 12:50:00,53.55,53.56,53.54,53.55,149976.0,46.5778,46.5865,46.5691,46.5778,149976.0
2017-07-14 13:00:00,53.55,53.56,53.54,53.55,169839.0,46.5778,46.5865,46.5691,46.5778,169839.0
2017-07-14 13:10:00,53.55,53.56,53.52,53.54,162183.0,46.5778,46.5865,46.5518,46.5691,162183.0
2017-07-14 13:20:00,53.54,53.57,53.54,53.56,349845.0,46.5691,46.5952,46.5691,46.5865,349845.0
2017-07-14 13:30:00,53.56,53.57,53.54,53.54,105865.0,46.5865,46.5952,46.5691,46.5691,105865.0
2017-07-14 13:40:00,53.54,53.56,53.53,53.55,110327.0,46.5691,46.5865,46.5604,46.5778,110327.0
2017-07-14 13:50:00,53.55,53.58,53.55,53.58,22739.0,46.5778,46.6039,46.5778,46.6039,22739.0
2017-07-14 14:00:00,53.57,53.59,53.56,53.58,44997.0,46.5952,46.6126,46.5865,46.6039,44997.0
2017-07-14 14:10:00,53.58,53.59,53.57,53.58,31568.0,46.6039,46.6126,46.5952,46.6039,31568.0
2017-07-14 14:20:00,53.57,53.58,53.56,53.57,17857.0,46.5952,46.6039,46.5865,46.5952,17857.0
2017-07-14 14:30:00,53.56,53.57,53.55,53.55,224854.0,46.5865,46.5952,46.5778,46.5778,224854.0
2017-07-14 14:40:00,53.55,53.57,53.55,53.57,72675.0,46.5778,46.5952,46.5778,46.5952,72675.0
2017-07-14 14:50:00,53.57,53.57,53.55,53.55,293321.0,46.5952,46.5952,46.5778,46.5778,293321.0
2017-07-14 15:00:00,53.55,53.56,53.54,53.54,19600.0,46.5778,46.5865,46.5691,46.5691,19600.0
2017-07-14 15:10:00,53.54,53.55,53.54,53.55,18053.0,46.5691,46.5778,46.5691,46.5778,18053.0
2017-07-14 15:20:00,53.55,53.57,53.55,53.57,28948.0,46.5778,46.5952,46.5778,46.5952,28948.0
2017-07-14 15:30:00,53.57,53.59,53.56,53.59,110760.0,46.5952,46.6126,46.5865,46.6126,110760.0
2017-07-14 15:40:00,53.59,53.62,53.59,53.62,196708.0,46.6126,46.6387,46.6126,46.6387,196708.0
2017-07-14 15:50:00,53.62,53.65,53.6,53.65,320998.0,46.6387,46.6648,46.6213,46.6648,320998.0
2017-07-17 09:30:00,53.63,53.65,53.59,53.6,366289.0,46.6474,46.6648,46.6126,46.6213,366289.0
2017-07-17 09:40:00,53.6,53.63,53.58,53.63,125345.0,46.6213,46.6474,46.6039,46.6474,125345.0
2017-07-17 09:50:00,53.63,53.66,53.62,53.66,22948.0,46.6474,46.6735,46.6387,46.6735,22948.0
2017-07-17 10:00:00,53.65,53.66,53.63,53.65,22280.0,46.6648,46.6735,46.6474,46.6648,22280.0
2017-07-17 10:10:00,53.65,53.69,53.65,53.69,17782.0,46.6648,46.6996,46.6648,46.6996,17782.0
2017-07-17 10:20:00,53.69,53.73,53.69,53.73,41943.0,46.6996,46.7344,46.6996,46.7344,41943.0
2017-07-17 10:30:00,53.72,53.74,53.69,53.7,132726.0,46.7257,46.7431,46.6996,46.7083,132726.0
2017-07-17 10:40:00,53.69,53.71,53.66,53.68,42619.0,46.6996,46.717,46.6735,46.6909,42619.0
2017-07-17 10:50:00,53.68,53.69,53.65,53.68,255696.0,46.6909,46.6996,46.6648,46.6909,255696.0
2017-07-17 11:00:00,53.67,53.7,53.67,53.68,58504.0,46.6822,46.7083,46.6822,46.6909,58504.0
2017-07-17 11:10:00,53.68,53.71,53.68,53.7,62040.0,46.6909,46.717,46.6909,46.7083,62040.0
2017-07-17 11:20:00,53.7,53.7,53.68,53.69,45218.0,46.7083,46.7083,46.6909,46.6996,45218.0
2017-07-17 11:30:00,53.69,53.69,53.64,53.66,31760.0,46.6996,46.6996,46.6561,46.6735,31760.0
2017-07-17 11:40:00,53.66,53.68,53.65,53.67,255482.0,46.6735,46.6909,46.6648,46.6822,255482.0
2017-07-17 11:50:00,53.67,53.67,53.66,53.66,13424.0,46.6822,46.6822,46.6735,46.6735,13424.0
2017-07-17 12:00:00,53.66,53.7,53.66,53.7,21565.0,46.6735,46.7083,46.6735,46.7083,21565.0
2017-07-17 12:10:00,53.7,53.73,53.7,53.73,21218.0,46.7083,46.7344,46.7083,46.7344,21218.0
2017-07-17 12:20:00,53.72,53.73,53.71,53.72,13960.0,46.7257,46.7344,46.717,46.7257,13960.0
2017-07-17 12:30:00,53.72,53.73,53.71,53.73,58749.0,46.7257,46.7344,46.717,46.7344,58749.0
2017-07-17 12:40:00,53.73,53.74,53.73,53.74,5073.0,46.7344,46.7431,46.7344,46.7431,5073.0
2017-07-17 12:50:00,53.73,53.75,53.73,53.74,31776.0,46.7344,46.7518,46.7344,46.7431,31776.0
2017-07-17 13:00:00,53.74,53.75,53.73,53.75,7702.0,46.7431,46.7518,46.7344,46.7518,7702.0
2017-07-17 13:10:00,53.75,53.75,53.74,53.75,16758.0,46.7518,46.7518,46.7431,46.7518,16758.0
2017-07-17 13:20:00,53.75,53.75,53.73,53.73,20803.0,46.7518,46.7518,46.7344,46.7344,20803.0
2017-07-17 13:30:00,53.73,53.74,53.73,53.73,20344.0,46.7344,46.7431,46.7344,46.7344,20344.0
2017-07-17 13:40:00,53.73,53.74,53.72,53.73,55702.0,46.7344,46.7431,46.7257,46.7344,55702.0
2017-07-17 13:50:00,53.72,53.73,53.67,53.67,33282.0,46.7257,46.7344,46.6822,46.6822,33282.0
2017-07-17 14:00:00,53.67,53.69,53.64,53.65,391870.0,46.6822,46.6996,46.6561,46.6648,391870.0
2017-07-17 14:10:00,53.65,53.65,53.59,53.6,544379.0,46.6648,46.6648,46.6126,46.6213,544379.0
2017-07-17 14:20:00,53.6,53.62,53.59,53.62,283391.0,46.6213,46.6387,46.6126,46.6387,283391.0
2017-07-17 14:30:00,53.62,53.63,53.61,53.63,58831.0,46.6387,46.6474,46.63,46.6474,58831.0
2017-07-17 14:40:00,53.63,53.63,53.59,53.6,27592.0,46.6474,46.6474,46.6126,46.6213,27592.0
2017-07-17 14:50:00,53.59,53.6,53.58,53.59,111184.0,46.6126,46.6213,46.6039,46.6126,111184.0
2017-07-17 15:00:00,53.59,53.59,53.57,53.58,18579.0,46.6126,46.6126,46.5952,46.6039,18579.0
2017-07-17 15:10:00,53.58,53.58,53.56,53.57,18315.0,46.6039,46.6039,46.5865,46.5952,18315.0
2017-07-17 15:20:00,53.57,53.57,53.53,53.55,365798.0,46.5952,46.5952,46.5604,46.5778,365798.0
2017-07-17 15:30:00,53.55,53.58,53.54,53.57,132701.0,46.5778,46.6039,46.5691,46.5952,132701.0
2017-07-17 15:40:00,53.57,53.58,53.56,53.57,306997.0,46.5952,46.6039,46.5865,46.5952,306997.0
2017-07-17 15:50:00,53.57,53.58,53.56,53.58,342806.0,46.5952,46.6039,46.5865,46.6039,342806.0
2017-07-18 09:30:00,53.78,53.79,53.75,53.75,120179.0,46.7779,46.7866,46.7518,46.7518,120179.0
2017-07-18 09:40:00,53.75,53.79,53.75,53.79,139642.0,46.7518,46.7866,46.7518,46.7866,139642.0
2017-07-18 09:50:00,53.78,53.79,53.77,53.78,47560.0,46.7779,46.7866,46.7692,46.7779,47560.0
2017-07-18 10:00:00,53.78,53.8,53.77,53.8,82605.0,46.7779,46.7953,46.7692,46.7953,82605.0
2017-07-18 10:10:00,53.79,53.83,53.79,53.83,63952.0,46.7866,46.8214,46.7866,46.8214,63952.0
2017-07-18 10:20:00,53.83,53.86,53.82,53.82,195930.0,46.8214,46.8475,46.8127,46.8127,195930.0
2017-07-18 10:30:00,53.82,53.84,53.8,53.84,278771.0,46.8127,46.8301,46.7953,46.8301,278771.0
2017-07-18 10:40:00,53.83,53.84,53.78,53.79,375723.0,46.8214,46.8301,46.7779,46.7866,375723.0
2017-07-18 10:50:00,53.79,53.81,53.77,53.8,346602.0,46.7866,46.804,46.7692,46.7953,346602.0
2017-07-18 11:00:00,53.8,53.81,53.77,53.78,226308.0,46.7953,46.804,46.7692,46.7779,226308.0
2017-07-18 11:10:00,53.78,53.79,53.77,53.78,39457.0,46.7779,46.7866,46.7692,46.7779,39457.0
2017-07-18 11:20:00,53.79,53.81,53.79,53.81,213437.0,46.7866,46.804,46.7866,46.804,213437.0
2017-07-18 11:30:00,53.81,53.84,53.8,53.82,40828.0,46.804,46.8301,46.7953,46.8127,40828.0
2017-07-18 11:40:00,53.82,53.83,53.81,53.81,14844.0,46.8127,46.8214,46.804,46.804,14844.0
2017-07-18 11:50:00,53.82,53.83,53.82,53.83,31136.0,46.8127,46.8214,46.8127,46.8214,31136.0
2017-07-18 12:00:00,53.83,53.85,53.82,53.85,138611.0,46.8214,46.8388,46.8127,46.8388,138611.0
2017-07-18 12:10:00,53.85,53.86,53.84,53.85,40815.0,46.8388,46.8475,46.8301,46.8388,40815.0
2017-07-18 12:20:00,53.86,53.86,53.79,53.8,34072.0,46.8475,46.8475,46.7866,46.7953,34072.0
2017-07-18 12:30:00,53.8,53.81,53.78,53.79,123465.0,46.7953,46.804,46.7779,46.7866,123465.0
2017-07-18 12:40:00,53.79,53.8,53.77,53.77,20157.0,46.7866,46.7953,46.7692,46.7692,20157.0
2017-07-18 12:50:00,53.77,53.78,53.76,53.76,21813.0,46.7692,46.7779,46.7605,46.7605,21813.0
2017-07-18 13:00:00,53.76,53.79,53.76,53.79,17072.0,46.7605,46.7866,46.7605,46.7866,17072.0
2017-07-18 13:10:00,53.79,53.79,53.78,53.79,72353.0,46.7866,46.7866,46.7779,46.7866,72353.0
2017-07-18 13:20:00,53.79,53.79,53.77,53.78,22719.0,46.7866,46.7866,46.7692,46.7779,22719.0
2017-07-18 13:30:00,53.78,53.79,53.77,53.78,21185.0,46.7779,46.7866,46.7692,46.7779,21185.0
2017-07-18 13:40:00,53.78,53.8,53.78,53.79,23459.0,46.7779,46.7953,46.7779,46.7866,23459.0
2017-07-18 13:50:00,53.8,53.8,53.78,53.79,20091.0,46.7953,46.7953,46.7779,46.7866,20091.0
2017-07-18 14:00:00,53.79,53.8,53.78,53.8,7507.0,46.7866,46.7953,46.7779,46.7953,7507.0
2017-07-18 14:10:00,53.8,53.81,53.79,53.8,130620.0,46.7953,46.804,46.7866,46.7953,130620.0
2017-07-18 14:20:00,53.8,53.82,53.79,53.81,24177.0,46.7953,46.8127,46.7866,46.804,24177.0
2017-07-18 14:30:00,53.82,53.82,53.81,53.82,77501.0,46.8127,46.8127,46.804,46.8127,77501.0
2017-07-18 14:40:00,53.82,53.83,53.8,53.81,66697.0,46.8127,46.8214,46.7953,46.804,66697.0
2017-07-18 14:50:00,53.81,53.82,53.8,53.82,28114.0,46.804,46.8127,46.7953,46.8127,28114.0
2017-07-18 15:00:00,53.81,53.82,53.81,53.81,28734.0,46.804,46.8127,46.804,46.804,28734.0
2017-07-18 15:10:00,53.82,53.82,53.81,53.82,12361.0,46.8127,46.8127,46.804,46.8127,12361.0
2017-07-18 15:20:00,53.82,53.82,53.81,53.82,19724.0,46.8127,46.8127,46.804,46.8127,19724.0
2017-07-18 15:30:00,53.82,53.82,53.8,53.82,147893.0,46.8127,46.8127,46.7953,46.8127,147893.0
2017-07-18 15:40:00,53.82,53.82,53.8,53.82,141772.0,46.8127,46.8127,46.7953,46.8127,141772.0
2017-07-18 15:50:00,53.82,53.85,53.81,53.84,500284.0,46.8127,46.8388,46.804,46.8301,500284.0
2017-07-19 09:30:00,54.0,54.06,54.0,54.03,249553.0,46.9693,47.0214,46.9693,46.9953,249553.0
2017-07-19 09:40:00,54.03,54.05,54.02,54.04,61568.0,46.9953,47.0127,46.9867,47.004,61568.0
2017-07-19 09:50:00,54.03,54.06,54.02,54.06,115501.0,46.9953,47.0214,46.9867,47.0214,115501.0
2017-07-19 10:00:00,54.06,54.08,54.05,54.08,122706.0,47.0214,47.0388,47.0127,47.0388,122706.0
2017-07-19 10:10:00,54.07,54.07,54.03,54.03,88005.0,47.0301,47.0301,46.9953,46.9953,88005.0
2017-07-19 10:20:00,54.03,54.04,54.01,54.02,92813.0,46.9953,47.004,46.978,46.9867,92813.0
2017-07-19 10:30:00,54.02,54.03,53.98,53.99,77527.0,46.9867,46.9953,46.9519,46.9606,77527.0
2017-07-19 10:40:00,53.99,54.01,53.97,54.01,76784.0,46.9606,46.978,46.9432,46.978,76784.0
2017-07-19 10:50:00,54.01,54.03,53.99,54.03,92783.0,46.978,46.9953,46.9606,46.9953,92783.0
2017-07-19 11:00:00,54.03,54.07,54.03,54.07,55692.0,46.9953,47.0301,46.9953,47.0301,55692.0
2017-07-19 11:10:00,54.06,54.08,54.06,54.06,17739.0,47.0214,47.0388,47.0214,47.0214,17739.0
2017-07-19 11:20:00,54.06,54.07,54.05,54.05,83638.0,47.0214,47.0301,47.0127,47.0127,83638.0
2017-07-19 11:30:00,54.06,54.08,54.06,54.07,57391.0,47.0214,47.0388,47.0214,47.0301,57391.0
2017-07-19 11:40:00,54.07,54.07,54.04,54.05,24303.0,47.0301,47.0301,47.004,47.0127,24303.0
2017-07-19 11:50:00,54.04,54.05,54.03,54.03,20554.0,47.004,47.0127,46.9953,46.9953,20554.0
2017-07-19 12:00:00,54.03,54.06,54.03,54.05,64386.0,46.9953,47.0214,46.9953,47.0127,64386.0
2017-07-19 12:10:00,54.05,54.06,54.04,54.05,12179.0,47.0127,47.0214,47.004,47.0127,12179.0
2017-07-19 12:20:00,54.05,54.08,54.05,54.06,19688.0,47.0127,47.0388,47.0127,47.0214,19688.0
2017-07-19 12:30:00,54.06,54.07,54.05,54.07,12507.0,47.0214,47.0301,47.0127,47.0301,12507.0
2017-07-19 12:40:00,54.06,54.07,54.04,54.04,34736.0,47.0214,47.0301,47.004,47.004,34736.0
2017-07-19 12:50:00,54.05,54.06,54.04,54.05,6391.0,47.0127,47.0214,47.004,47.0127,6391.0
2017-07-19 13:00:00,54.05,54.06,54.05,54.06,69401.0,47.0127,47.0214,47.0127,47.0214,69401.0
2017-07-19 13:10:00,54.06,54.06,54.05,54.06,46234.0,47.0214,47.0214,47.0127,47.0214,46234.0
2017-07-19 13:20:00,54.05,54.07,54.05,54.06,46387.0,47.0127,47.0301,47.0127,47.0214,46387.0
2017-07-19 13:30:00,54.07,54.07,54.06,54.07,28749.0,47.0301,47.0301,47.0214,47.0301,28749.0
2017-07-19 13:40:00,54.06,54.09,54.06,54.08,61353.0,47.0214,47.0475,47.0214,47.0388,61353.0
2017-07-19 13:50:00,54.08,54.09,54.07,54.07,31014.0,47.0388,47.0475,47.0301,47.0301,31014.0
2017-07-19 14:00:00,54.07,54.07,54.05,54.06,7240.0,47.0301,47.0301,47.0127,47.0214,7240.0
2017-07-19 14:10:00,54.06,54.07,54.05,54.05,31497.0,47.0214,47.0301,47.0127,47.0127,31497.0
2017-07-19 14:20:00,54.05,54.08,54.05,54.08,15960.0,47.0127,47.0388,47.0127,47.0388,15960.0
2017-07-19 14:30:00,54.08,54.08,54.07,54.07,68086.0,47.0388,47.0388,47.0301,47.0301,68086.0
2017-07-19 14:40:00,54.07,54.08,54.06,54.08,28219.0,47.0301,47.0388,47.0214,47.0388,28219.0
2017-07-19 14:50:00,54.07,54.09,54.07,54.09,71588.0,47.0301,47.0475,47.0301,47.0475,71588.0
2017-07-19 15:00:00,54.09,54.09,54.07,54.07,87984.0,47.0475,47.0475,47.0301,47.0301,87984.0
2017-07-19 15:10:00,54.08,54.08,54.06,54.07,121086.0,47.0388,47.0388,47.0214,47.0301,121086.0
2017-07-19 15:20:00,54.07,54.09,54.06,54.09,244958.0,47.0301,47.0475,47.0214,47.0475,244958.0
2017-07-19 15:30:00,54.09,54.09,54.08,54.09,93752.0,47.0475,47.0475,47.0388,47.0475,93752.0
2017-07-19 15:40:00,54.08,54.09,54.08,54.09,95064.0,47.0388,47.0475,47.0388,47.0475,95064.0
2017-07-19 15:50:00,54.09,54.09,54.06,54.08,497622.0,47.0475,47.0475,47.0214,47.0388,497622.0
2017-07-20 09:30:00,54.24,54.29,54.24,54.25,960621.0,47.178,47.2215,47.178,47.1867,960621.0
2017-07-20 09:40:00,54.24,54.26,54.23,54.23,204411.0,47.178,47.1954,47.1693,47.1693,204411.0
2017-07-20 09:50:00,54.23,54.26,54.21,54.23,122979.0,47.1693,47.1954,47.1519,47.1693,122979.0
2017-07-20 10:00:00,54.23,54.25,54.22,54.25,33537.0,47.1693,47.1867,47.1606,47.1867,33537.0
2017-07-20 10:10:00,54.25,54.26,54.21,54.23,81059.0,47.1867,47.1954,47.1519,47.1693,81059.0
2017-07-20 10:20:00,54.23,54.23,54.18,54.19,59325.0,47.1693,47.1693,47.1258,47.1345,59325.0
2017-07-20 10:30:00,54.19,54.26,54.18,54.23,313589.0,47.1345,47.1954,47.1258,47.1693,313589.0
2017-07-20 10:40:00,54.24,54.31,54.24,54.3,120647.0,47.178,47.2389,47.178,47.2302,120647.0
2017-07-20 10:50:00,54.3,54.31,54.29,54.3,23550.0,47.2302,47.2389,47.2215,47.2302,23550.0
2017-07-20 11:00:00,54.31,54.32,54.29,54.29,36841.0,47.2389,47.2476,47.2215,47.2215,36841.0
2017-07-20 11:10:00,54.3,54.31,54.29,54.3,20400.0,47.2302,47.2389,47.2215,47.2302,20400.0
2017-07-20 11:20:00,54.31,54.35,54.3,54.31,89282.0,47.2389,47.2737,47.2302,47.2389,89282.0
2017-07-20 11:30:00,54.31,54.31,54.29,54.3,93320.0,47.2389,47.2389,47.2215,47.2302,93320.0
2017-07-20 11:40:00,54.29,54.31,54.27,54.27,103920.0,47.2215,47.2389,47.2041,47.2041,103920.0
2017-07-20 11:50:00,54.27,54.27,54.25,54.26,256055.0,47.2041,47.2041,47.1867,47.1954,256055.0
2017-07-20 12:00:00,54.26,54.28,54.25,54.27,103040.0,47.1954,47.2128,47.1867,47.2041,103040.0
2017-07-20 12:10:00,54.27,54.28,54.27,54.27,92663.0,47.2041,47.2128,47.2041,47.2041,92663.0
2017-07-20 12:20:00,54.28,54.3,54.27,54.3,57910.0,47.2128,47.2302,47.2041,47.2302,57910.0
2017-07-20 12:30:00,54.3,54.3,54.26,54.28,48636.0,47.2302,47.2302,47.1954,47.2128,48636.0
2017-07-20 12:40:00,54.27,54.29,54.27,54.27,27387.0,47.2041,47.2215,47.2041,47.2041,27387.0
2017-07-20 12:50:00,54.26,54.27,54.26,54.26,14687.0,47.1954,47.2041,47.1954,47.1954,14687.0
2017-07-20 13:00:00,54.26,54.29,54.25,54.29,47364.0,47.1954,47.2215,47.1867,47.2215,47364.0
2017-07-20 13:10:00,54.29,54.29,54.26,54.27,28186.0,47.2215,47.2215,47.1954,47.2041,28186.0
2017-07-20 13:20:00,54.27,54.3,54.26,54.3,23683.0,47.2041,47.2302,47.1954,47.2302,23683.0
2017-07-20 13:30:00,54.3,54.32,54.29,54.32,24408.0,47.2302,47.2476,47.2215,47.2476,24408.0
2017-07-20 13:40:00,54.32,54.32,54.28,54.29,173185.0,47.2476,47.2476,47.2128,47.2215,173185.0
2017-07-20 13:50:00,54.29,54.29,54.27,54.28,110646.0,47.2215,47.2215,47.2041,47.2128,110646.0
2017-07-20 14:00:00,54.28,54.28,54.27,54.28,33028.0,47.2128,47.2128,47.2041,47.2128,33028.0
2017-07-20 14:10:00,54.27,54.28,54.27,54.27,21299.0,47.2041,47.2128,47.2041,47.2041,21299.0
2017-07-20 14:20:00,54.28,54.28,54.26,54.27,32574.0,47.2128,47.2128,47.1954,47.2041,32574.0
2017-07-20 14:30:00,54.27,54.27,54.24,54.25,59448.0,47.2041,47.2041,47.178,47.1867,59448.0
2017-07-20 14:40:00,54.25,54.26,54.24,54.26,30343.0,47.1867,47.1954,47.178,47.1954,30343.0
2017-07-20 14:50:00,54.26,54.26,54.25,54.26,10572.0,47.1954,47.1954,47.1867,47.1954,10572.0
2017-07-20 15:00:00,54.26,54.27,54.25,54.27,23648.0,47.1954,47.2041,47.1867,47.2041,23648.0
2017-07-20 15:10:00,54.27,54.28,54.26,54.28,24848.0,47.2041,47.2128,47.1954,47.2128,24848.0
2017-07-20 15:20:00,54.28,54.28,54.27,54.28,116914.0,47.2128,47.2128,47.2041,47.2128,116914.0
2017-07-20 15:30:00,54.28,54.28,54.25,54.26,189599.0,47.2128,47.2128,47.1867,47.1954,189599.0
2017-07-20 15:40:00,54.26,54.28,54.25,54.27,276363.0,47.1954,47.2128,47.1867,47.2041,276363.0
2017-07-20 15:50:00,54.27,54.3,54.26,54.27,573291.0,47.2041,47.2302,47.1954,47.2041,573291.0
2017-07-21 09:30:00,54.24,54.28,54.24,54.26,82948.0,47.178,47.2128,47.178,47.1954,82948.0
2017-07-21 09:40:00,54.27,54.28,54.24,54.25,213653.0,47.2041,47.2128,47.178,47.1867,213653.0
2017-07-21 09:50:00,54.25,54.26,54.23,54.25,162768.0,47.1867,47.1954,47.1693,47.1867,162768.0
2017-07-21 10:00:00,54.25,54.26,54.22,54.23,174356.0,47.1867,47.1954,47.1606,47.1693,174356.0
2017-07-21 10:10:00,54.22,54.25,54.21,54.24,391175.0,47.1606,47.1867,47.1519,47.178,391175.0
2017-07-21 10:20:00,54.23,54.26,54.23,54.26,70572.0,47.1693,47.1954,47.1693,47.1954,70572.0
2017-07-21 10:30:00,54.26,54.27,54.24,54.26,127797.0,47.1954,47.2041,47.178,47.1954,127797.0
2017-07-21 10:40:00,54.25,54.27,54.25,54.27,228121.0,47.1867,47.2041,47.1867,47.2041,228121.0
2017-07-21 10:50:00,54.27,54.29,54.26,54.27,67460.0,47.2041,47.2215,47.1954,47.2041,67460.0
2017-07-21 11:00:00,54.27,54.27,54.24,54.26,92860.0,47.2041,47.2041,47.178,47.1954,92860.0
2017-07-21 11:10:00,54.26,54.27,54.24,54.26,149703.0,47.1954,47.2041,47.178,47.1954,149703.0
2017-07-21 11:20:00,54.26,54.26,54.23,54.23,37018.0,47.1954,47.1954,47.1693,47.1693,37018.0
2017-07-21 11:30:00,54.24,54.27,54.23,54.27,83735.0,47.178,47.2041,47.1693,47.2041,83735.0
2017-07-21 11:40:00,54.27,54.27,54.25,54.26,47787.0,47.2041,47.2041,47.1867,47.1954,47787.0
2017-07-21 11:50:00,54.26,54.27,54.24,54.25,21862.0,47.1954,47.2041,47.178,47.1867,21862.0
2017-07-21 12:00:00,54.26,54.28,54.25,54.27,120748.0,47.1954,47.2128,47.1867,47.2041,120748.0
2017-07-21 12:10:00,54.28,54.29,54.27,54.29,23293.0,47.2128,47.2215,47.2041,47.2215,23293.0
2017-07-21 12:20:00,54.29,54.32,54.28,54.31,58858.0,47.2215,47.2476,47.2128,47.2389,58858.0
2017-07-21 12:30:00,54.31,54.33,54.3,54.33,26050.0,47.2389,47.2563,47.2302,47.2563,26050.0
2017-07-21 12:40:00,54.33,54.35,54.32,54.33,76729.0,47.2563,47.2737,47.2476,47.2563,76729.0
2017-07-21 12:50:00,54.34,54.35,54.33,54.34,27116.0,47.265,47.2737,47.2563,47.265,27116.0
2017-07-21 13:00:00,54.35,54.36,54.34,54.36,10798.0,47.2737,47.2824,47.265,47.2824,10798.0
2017-07-21 13:10:00,54.36,54.36,54.34,54.36,98041.0,47.2824,47.2824,47.265,47.2824,98041.0
2017-07-21 13:20:00,54.35,54.37,54.35,54.37,189922.0,47.2737,47.2911,47.2737,47.2911,189922.0
2017-07-21 13:30:00,54.37,54.37,54.35,54.35,17261.0,47.2911,47.2911,47.2737,47.2737,17261.0
2017-07-21 13:40:00,54.35,54.36,54.33,54.33,16151.0,47.2737,47.2824,47.2563,47.2563,16151.0
2017-07-21 13:50:00,54.33,54.34,54.32,54.33,12448.0,47.2563,47.265,47.2476,47.2563,12448.0
2017-07-21 14:00:00,54.33,54.34,54.32,54.34,18034.0,47.2563,47.265,47.2476,47.265,18034.0
2017-07-21 14:10:00,54.33,54.34,54.31,54.34,22310.0,47.2563,47.265,47.2389,47.265,22310.0
2017-07-21 14:20:00,54.34,54.36,54.33,54.36,31656.0,47.265,47.2824,47.2563,47.2824,31656.0
2017-07-21 14:30:00,54.36,54.38,54.35,54.37,27519.0,47.2824,47.2998,47.2737,47.2911,27519.0
2017-07-21 14:40:00,54.36,54.38,54.36,54.38,24606.0,47.2824,47.2998,47.2824,47.2998,24606.0
2017-07-21 14:50:00,54.38,54.38,54.36,54.37,49212.0,47.2998,47.2998,47.2824,47.2911,49212.0
2017-07-21 15:00:00,54.37,54.38,54.37,54.37,38520.0,47.2911,47.2998,47.2911,47.2911,38520.0
2017-07-21 15:10:00,54.37,54.38,54.37,54.38,15258.0,47.2911,47.2998,47.2911,47.2998,15258.0
2017-07-21 15:20:00,54.38,54.38,54.36,54.37,128967.0,47.2998,47.2998,47.2824,47.2911,128967.0
2017-07-21 15:30:00,54.37,54.4,54.36,54.39,106768.0,47.2911,47.3172,47.2824,47.3085,106768.0
2017-07-21 15:40:00,54.39,54.39,54.37,54.39,233116.0,47.3085,47.3085,47.2911,47.3085,233116.0
2017-07-21 15:50:00,54.39,54.4,54.38,54.38,796673.0,47.3085,47.3172,47.2998,47.2998,796673.0
2017-07-24 09:30:00,54.25,54.26,54.19,54.2,245607.0,47.1867,47.1954,47.1345,47.1432,245607.0
2017-07-24 09:40:00,54.2,54.22,54.18,54.22,378987.0,47.1432,47.1606,47.1258,47.1606,378987.0
2017-07-24 09:50:00,54.22,54.24,54.21,54.22,61508.0,47.1606,47.178,47.1519,47.1606,61508.0
2017-07-24 10:00:00,54.21,54.23,54.2,54.21,70431.0,47.1519,47.1693,47.1432,47.1519,70431.0
2017-07-24 10:10:00,54.2,54.25,54.2,54.24,38483.0,47.1432,47.1867,47.1432,47.178,38483.0
2017-07-24 10:20:00,54.24,54.25,54.19,54.2,25384.0,47.178,47.1867,47.1345,47.1432,25384.0
2017-07-24 10:30:00,54.19,54.19,54.17,54.18,39609.0,47.1345,47.1345,47.1171,47.1258,39609.0
2017-07-24 10:40:00,54.18,54.19,54.16,54.16,20754.0,47.1258,47.1345,47.1084,47.1084,20754.0
2017-07-24 10:50:00,54.16,54.18,54.12,54.12,164753.0,47.1084,47.1258,47.0736,47.0736,164753.0
2017-07-24 11:00:00,54.12,54.14,54.11,54.14,80076.0,47.0736,47.091,47.0649,47.091,80076.0
2017-07-24 11:10:00,54.13,54.14,54.1,54.11,123170.0,47.0823,47.091,47.0562,47.0649,123170.0
2017-07-24 11:20:00,54.12,54.13,54.1,54.11,87343.0,47.0736,47.0823,47.0562,47.0649,87343.0
2017-07-24 11:30:00,54.1,54.12,54.1,54.12,28394.0,47.0562,47.0736,47.0562,47.0736,28394.0
2017-07-24 11:40:00,54.11,54.14,54.11,54.14,14391.0,47.0649,47.091,47.0649,47.091,14391.0
2017-07-24 11:50:00,54.14,54.15,54.13,54.15,10024.0,47.091,47.0997,47.0823,47.0997,10024.0
2017-07-24 12:00:00,54.14,54.15,54.1,54.13,175199.0,47.091,47.0997,47.0562,47.0823,175199.0
2017-07-24 12:10:00,54.13,54.14,54.09,54.11,71721.0,47.0823,47.091,47.0475,47.0649,71721.0
2017-07-24 12:20:00,54.12,54.14,54.11,54.14,9301.0,47.0736,47.091,47.0649,47.091,9301.0
2017-07-24 12:30:00,54.13,54.15,54.13,54.15,25634.0,47.0823,47.0997,47.0823,47.0997,25634.0
2017-07-24 12:40:00,54.15,54.16,54.14,54.15,20685.0,47.0997,47.1084,47.091,47.0997,20685.0
2017-07-24 12:50:00,54.15,54.17,54.14,54.15,38202.0,47.0997,47.1171,47.091,47.0997,38202.0
2017-07-24 13:00:00,54.15,54.15,54.13,54.15,23724.0,47.0997,47.0997,47.0823,47.0997,23724.0
2017-07-24 13:10:00,54.15,54.16,54.14,54.15,36971.0,47.0997,47.1084,47.091,47.0997,36971.0
2017-07-24 13:20:00,54.14,54.15,54.14,54.15,69867.0,47.091,47.0997,47.091,47.0997,69867.0
2017-07-24 13:30:00,54.15,54.17,54.14,54.16,232435.0,47.0997,47.1171,47.091,47.1084,232435.0
2017-07-24 13:40:00,54.17,54.17,54.16,54.17,15755.0,47.1171,47.1171,47.1084,47.1171,15755.0
2017-07-24 13:50:00,54.17,54.17,54.16,54.17,13251.0,47.1171,47.1171,47.1084,47.1171,13251.0
2017-07-24 14:00:00,54.17,54.2,54.17,54.18,34799.0,47.1171,47.1432,47.1171,47.1258,34799.0
2017-07-24 14:10:00,54.19,54.2,54.17,54.2,32645.0,47.1345,47.1432,47.1171,47.1432,32645.0
2017-07-24 14:20:00,54.2,54.2,54.19,54.2,29353.0,47.1432,47.1432,47.1345,47.1432,29353.0
2017-07-24 14:30:00,54.2,54.21,54.19,54.2,52107.0,47.1432,47.1519,47.1345,47.1432,52107.0
2017-07-24 14:40:00,54.2,54.21,54.19,54.2,28298.0,47.1432,47.1519,47.1345,47.1432,28298.0
2017-07-24 14:50:00,54.21,54.23,54.2,54.23,33421.0,47.1519,47.1693,47.1432,47.1693,33421.0
2017-07-24 15:00:00,54.23,54.24,54.22,54.23,25704.0,47.1693,47.178,47.1606,47.1693,25704.0
2017-07-24 15:10:00,54.23,54.24,54.22,54.24,15157.0,47.1693,47.178,47.1606,47.178,15157.0
2017-07-24 15:20:00,54.24,54.26,54.23,54.26,64255.0,47.178,47.1954,47.1693,47.1954,64255.0
2017-07-24 15:30:00,54.26,54.26,54.25,54.26,48712.0,47.1954,47.1954,47.1867,47.1954,48712.0
2017-07-24 15:40:00,54.26,54.27,54.25,54.26,104711.0,47.1954,47.2041,47.1867,47.1954,104711.0
2017-07-24 15:50:00,54.26,54.27,54.24,54.24,209209.0,47.1954,47.2041,47.178,47.178,209209.0
2017-07-25 09:30:00,54.13,54.15,54.1,54.12,164896.0,47.0823,47.0997,47.0562,47.0736,164896.0
2017-07-25 09:40:00,54.12,54.12,54.1,54.11,35617.0,47.0736,47.0736,47.0562,47.0649,35617.0
2017-07-25 09:50:00,54.12,54.14,54.11,54.11,64621.0,47.0736,47.091,47.0649,47.0649,64621.0
2017-07-25 10:00:00,54.11,54.11,54.05,54.06,39523.0,47.0649,47.0649,47.0127,47.0214,39523.0
2017-07-25 10:10:00,54.06,54.09,54.05,54.08,62524.0,47.0214,47.0475,47.0127,47.0388,62524.0
2017-07-25 10:20:00,54.08,54.1,54.07,54.1,61912.0,47.0388,47.0562,47.0301,47.0562,61912.0
2017-07-25 10:30:00,54.1,54.12,54.09,54.11,40470.0,47.0562,47.0736,47.0475,47.0649,40470.0
2017-07-25 10:40:00,54.11,54.11,54.08,54.1,46876.0,47.0649,47.0649,47.0388,47.0562,46876.0
2017-07-25 10:50:00,54.09,54.1,54.08,54.09,89535.0,47.0475,47.0562,47.0388,47.0475,89535.0
2017-07-25 11:00:00,54.09,54.13,54.09,54.13,76309.0,47.0475,47.0823,47.0475,47.0823,76309.0
2017-07-25 11:10:00,54.13,54.15,54.11,54.14,71745.0,47.0823,47.0997,47.0649,47.091,71745.0
2017-07-25 11:20:00,54.14,54.15,54.13,54.15,71763.0,47.091,47.0997,47.0823,47.0997,71763.0
2017-07-25 11:30:00,54.15,54.17,54.13,54.15,98824.0,47.0997,47.1171,47.0823,47.0997,98824.0
2017-07-25 11:40:00,54.16,54.18,54.14,54.15,58718.0,47.1084,47.1258,47.091,47.0997,58718.0
2017-07-25 11:50:00,54.15,54.17,54.14,54.16,23491.0,47.0997,47.1171,47.091,47.1084,23491.0
2017-07-25 12:00:00,54.16,54.2,54.16,54.2,86121.0,47.1084,47.1432,47.1084,47.1432,86121.0
2017-07-25 12:10:00,54.19,54.21,54.18,54.19,33821.0,47.1345,47.1519,47.1258,47.1345,33821.0
2017-07-25 12:20:00,54.2,54.2,54.18,54.19,30544.0,47.1432,47.1432,47.1258,47.1345,30544.0
2017-07-25 12:30:00,54.2,54.21,54.19,54.21,30079.0,47.1432,47.1519,47.1345,47.1519,30079.0
2017-07-25 12:40:00,54.21,54.23,54.2,54.23,110634.0,47.1519,47.1693,47.1432,47.1693,110634.0
2017-07-25 12:50:00,54.24,54.24,54.22,54.24,104336.0,47.178,47.178,47.1606,47.178,104336.0
2017-07-25 13:00:00,54.23,54.25,54.22,54.23,67917.0,47.1693,47.1867,47.1606,47.1693,67917.0
2017-07-25 13:10:00,54.23,54.24,54.22,54.23,54981.0,47.1693,47.178,47.1606,47.1693,54981.0
2017-07-25 13:20:00,54.23,54.24,54.21,54.22,32206.0,47.1693,47.178,47.1519,47.1606,32206.0
2017-07-25 13:30:00,54.23,54.23,54.2,54.21,31216.0,47.1693,47.1693,47.1432,47.1519,31216.0
2017-07-25 13:40:00,54.21,54.22,54.2,54.22,30403.0,47.1519,47.1606,47.1432,47.1606,30403.0
2017-07-25 13:50:00,54.22,54.22,54.18,54.19,36636.0,47.1606,47.1606,47.1258,47.1345,36636.0
2017-07-25 14:00:00,54.19,54.2,54.17,54.17,47759.0,47.1345,47.1432,47.1171,47.1171,47759.0
2017-07-25 14:10:00,54.17,54.18,54.15,54.16,24073.0,47.1171,47.1258,47.0997,47.1084,24073.0
2017-07-25 14:20:00,54.15,54.16,54.11,54.11,40633.0,47.0997,47.1084,47.0649,47.0649,40633.0
2017-07-25 14:30:00,54.12,54.14,54.11,54.14,65751.0,47.0736,47.091,47.0649,47.091,65751.0
2017-07-25 14:40:00,54.13,54.14,54.12,54.12,31240.0,47.0823,47.091,47.0736,47.0736,31240.0
2017-07-25 14:50:00,54.13,54.13,54.11,54.11,58971.0,47.0823,47.0823,47.0649,47.0649,58971.0
2017-07-25 15:00:00,54.11,54.14,54.1,54.13,54176.0,47.0649,47.091,47.0562,47.0823,54176.0
2017-07-25 15:10:00,54.13,54.14,54.12,54.13,60839.0,47.0823,47.091,47.0736,47.0823,60839.0
2017-07-25 15:20:00,54.13,54.13,54.1,54.11,54585.0,47.0823,47.0823,47.0562,47.0649,54585.0
2017-07-25 15:30:00,54.11,54.11,54.09,54.09,99457.0,47.0649,47.0649,47.0475,47.0475,99457.0
2017-07-25 15:40:00,54.09,54.1,54.07,54.08,226545.0,47.0475,47.0562,47.0301,47.0388,226545.0
2017-07-25 15:50:00,54.08,54.09,54.05,54.06,1266693.0,47.0388,47.0475,47.0127,47.0214,1266693.0
2017-07-26 09:30:00,54.1,54.11,54.07,54.1,115855.0,47.0562,47.0649,47.0301,47.0562,115855.0
2017-07-26 09:40:00,54.09,54.1,54.07,54.08,71472.0,47.0475,47.0562,47.0301,47.0388,71472.0
2017-07-26 09:50:00,54.08,54.09,54.06,54.07,109195.0,47.0388,47.0475,47.0214,47.0301,109195.0
2017-07-26 10:00:00,54.07,54.1,54.06,54.1,98038.0,47.0301,47.0562,47.0214,47.0562,98038.0
2017-07-26 10:10:00,54.1,54.1,54.07,54.09,44793.0,47.0562,47.0562,47.0301,47.0475,44793.0
2017-07-26 10:20:00,54.09,54.09,54.07,54.07,37254.0,47.0475,47.0475,47.0301,47.0301,37254.0
2017-07-26 10:30:00,54.08,54.08,54.06,54.08,37408.0,47.0388,47.0388,47.0214,47.0388,37408.0
2017-07-26 10:40:00,54.07,54.08,54.05,54.05,63433.0,47.0301,47.0388,47.0127,47.0127,63433.0
2017-07-26 10:50:00,54.05,54.06,54.04,54.05,43180.0,47.0127,47.0214,47.004,47.0127,43180.0
2017-07-26 11:00:00,54.04,54.06,54.03,54.04,92353.0,47.004,47.0214,46.9953,47.004,92353.0
2017-07-26 11:10:00,54.04,54.05,54.03,54.04,51079.0,47.004,47.0127,46.9953,47.004,51079.0
2017-07-26 11:20:00,54.04,54.04,54.01,54.02,374461.0,47.004,47.004,46.978,46.9867,374461.0
2017-07-26 11:30:00,54.02,54.03,54.0,54.02,327454.0,46.9867,46.9953,46.9693,46.9867,327454.0
2017-07-26 11:40:00,54.01,54.02,53.99,54.01,126458.0,46.978,46.9867,46.9606,46.978,126458.0
2017-07-26 11:50:00,54.01,54.02,54.0,54.02,26671.0,46.978,46.9867,46.9693,46.9867,26671.0
2017-07-26 12:00:00,54.02,54.03,54.01,54.03,44324.0,46.9867,46.9953,46.978,46.9953,44324.0
2017-07-26 12:10:00,54.03,54.03,54.01,54.01,5447.0,46.9953,46.9953,46.978,46.978,5447.0
2017-07-26 12:20:00,54.02,54.02,54.0,54.01,21167.0,46.9867,46.9867,46.9693,46.978,21167.0
2017-07-26 12:30:00,54.0,54.01,53.99,54.0,15708.0,46.9693,46.978,46.9606,46.9693,15708.0
2017-07-26 12:40:00,54.0,54.01,53.99,54.0,25400.0,46.9693,46.978,46.9606,46.9693,25400.0
2017-07-26 12:50:00,54.0,54.0,53.98,54.0,81221.0,46.9693,46.9693,46.9519,46.9693,81221.0
2017-07-26 13:00:00,53.99,54.01,53.98,54.01,88752.0,46.9606,46.978,46.9519,46.978,88752.0
2017-07-26 13:10:00,54.01,54.02,54.0,54.02,27309.0,46.978,46.9867,46.9693,46.9867,27309.0
2017-07-26 13:20:00,54.02,54.03,54.01,54.02,14265.0,46.9867,46.9953,46.978,46.9867,14265.0
2017-07-26 13:30:00,54.02,54.04,54.01,54.03,45660.0,46.9867,47.004,46.978,46.9953,45660.0
2017-07-26 13:40:00,54.04,54.05,54.03,54.05,31372.0,47.004,47.0127,46.9953,47.0127,31372.0
2017-07-26 13:50:00,54.05,54.05,54.0,54.02,111573.0,47.0127,47.0127,46.9693,46.9867,111573.0
2017-07-26 14:00:00,54.03,54.16,53.99,54.16,624660.0,46.9953,47.1084,46.9606,47.1084,624660.0
2017-07-26 14:10:00,54.16,54.2,54.16,54.16,161129.0,47.1084,47.1432,47.1084,47.1084,161129.0
2017-07-26 14:20:00,54.17,54.2,54.17,54.2,153940.0,47.1171,47.1432,47.1171,47.1432,153940.0
2017-07-26 14:30:00,54.19,54.2,54.18,54.19,31623.0,47.1345,47.1432,47.1258,47.1345,31623.0
2017-07-26 14:40:00,54.2,54.22,54.19,54.22,53885.0,47.1432,47.1606,47.1345,47.1606,53885.0
2017-07-26 14:50:00,54.22,54.23,54.21,54.21,36588.0,47.1606,47.1693,47.1519,47.1519,36588.0
2017-07-26 15:00:00,54.21,54.26,54.21,54.24,761375.0,47.1519,47.1954,47.1519,47.178,761375.0
2017-07-26 15:10:00,54.24,54.25,54.23,54.23,87045.0,47.178,47.1867,47.1693,47.1693,87045.0
2017-07-26 15:20:00,54.23,54.24,54.21,54.24,43955.0,47.1693,47.178,47.1519,47.178,43955.0
2017-07-26 15:30:00,54.24,54.24,54.23,54.24,177862.0,47.178,47.178,47.1693,47.178,177862.0
2017-07-26 15:40:00,54.24,54.24,54.21,54.23,134873.0,47.178,47.178,47.1519,47.1693,134873.0
2017-07-26 15:50:00,54.23,54.25,54.21,54.23,379605.0,47.1693,47.1867,47.1519,47.1693,379605.0
2017-07-27 09:30:00,54.49,54.49,54.45,54.45,283044.0,47.3955,47.3955,47.3607,47.3607,283044.0
2017-07-27 09:40:00,54.45,54.47,54.43,54.44,114555.0,47.3607,47.3781,47.3433,47.352,114555.0
2017-07-27 09:50:00,54.44,54.46,54.42,54.46,83502.0,47.352,47.3694,47.3346,47.3694,83502.0
2017-07-27 10:00:00,54.46,54.48,54.45,54.46,46546.0,47.3694,47.3868,47.3607,47.3694,46546.0
2017-07-27 10:10:00,54.46,54.46,54.44,54.46,111703.0,47.3694,47.3694,47.352,47.3694,111703.0
2017-07-27 10:20:00,54.45,54.46,54.42,54.43,101517.0,47.3607,47.3694,47.3346,47.3433,101517.0
2017-07-27 10:30:00,54.43,54.43,54.37,54.4,2538902.0,47.3433,47.3433,47.2911,47.3172,2538902.0
2017-07-27 10:40:00,54.4,54.4,54.35,54.37,107410.0,47.3172,47.3172,47.2737,47.2911,107410.0
2017-07-27 10:50:00,54.36,54.38,54.34,54.38,48980.0,47.2824,47.2998,47.265,47.2998,48980.0
2017-07-27 11:00:00,54.38,54.38,54.35,54.35,271238.0,47.2998,47.2998,47.2737,47.2737,271238.0
2017-07-27 11:10:00,54.36,54.39,54.35,54.38,179978.0,47.2824,47.3085,47.2737,47.2998,179978.0
2017-07-27 11:20:00,54.38,54.39,54.36,54.36,56345.0,47.2998,47.3085,47.2824,47.2824,56345.0
2017-07-27 11:30:00,54.37,54.4,54.36,54.39,21190.0,47.2911,47.3172,47.2824,47.3085,21190.0
2017-07-27 11:40:00,54.4,54.4,54.38,54.39,31553.0,47.3172,47.3172,47.2998,47.3085,31553.0
2017-07-27 11:50:00,54.38,54.41,54.38,54.4,11583.0,47.2998,47.3259,47.2998,47.3172,11583.0
2017-07-27 12:00:00,54.41,54.44,54.41,54.43,47243.0,47.3259,47.352,47.3259,47.3433,47243.0
2017-07-27 12:10:00,54.43,54.45,54.41,54.44,42968.0,47.3433,47.3607,47.3259,47.352,42968.0
2017-07-27 12:20:00,54.43,54.44,54.43,54.43,6409.0,47.3433,47.352,47.3433,47.3433,6409.0
2017-07-27 12:30:00,54.43,54.44,54.41,54.43,82272.0,47.3433,47.352,47.3259,47.3433,82272.0
2017-07-27 12:40:00,54.44,54.49,54.43,54.48,187466.0,47.352,47.3955,47.3433,47.3868,187466.0
2017-07-27 12:50:00,54.48,54.48,54.44,54.47,62310.0,47.3868,47.3868,47.352,47.3781,62310.0
2017-07-27 13:00:00,54.46,54.47,54.41,54.42,115151.0,47.3694,47.3781,47.3259,47.3346,115151.0
2017-07-27 13:10:00,54.42,54.46,54.42,54.43,110939.0,47.3346,47.3694,47.3346,47.3433,110939.0
2017-07-27 13:20:00,54.43,54.44,54.33,54.36,115128.0,47.3433,47.352,47.2563,47.2824,115128.0
2017-07-27 13:30:00,54.35,54.36,54.32,54.32,147788.0,47.2737,47.2824,47.2476,47.2476,147788.0
2017-07-27 13:40:00,54.32,54.36,54.3,54.36,86129.0,47.2476,47.2824,47.2302,47.2824,86129.0
2017-07-27 13:50:00,54.35,54.4,54.35,54.39,82293.0,47.2737,47.3172,47.2737,47.3085,82293.0
2017-07-27 14:00:00,54.4,54.4,54.37,54.38,112718.0,47.3172,47.3172,47.2911,47.2998,112718.0
2017-07-27 14:10:00,54.39,54.42,54.39,54.41,34430.0,47.3085,47.3346,47.3085,47.3259,34430.0
2017-07-27 14:20:00,54.41,54.42,54.39,54.42,13264.0,47.3259,47.3346,47.3085,47.3346,13264.0
2017-07-27 14:30:00,54.42,54.43,54.4,54.41,31747.0,47.3346,47.3433,47.3172,47.3259,31747.0
2017-07-27 14:40:00,54.4,54.41,54.38,54.39,13778.0,47.3172,47.3259,47.2998,47.3085,13778.0
2017-07-27 14:50:00,54.39,54.41,54.38,54.39,26950.0,47.3085,47.3259,47.2998,47.3085,26950.0
2017-07-27 15:00:00,54.39,54.4,54.36,54.37,27092.0,47.3085,47.3172,47.2824,47.2911,27092.0
2017-07-27 15:10:00,54.37,54.39,54.36,54.37,86375.0,47.2911,47.3085,47.2824,47.2911,86375.0
2017-07-27 15:20:00,54.38,54.4,54.38,54.39,31376.0,47.2998,47.3172,47.2998,47.3085,31376.0
2017-07-27 15:30:00,54.4,54.41,54.37,54.4,98911.0,47.3172,47.3259,47.2911,47.3172,98911.0
2017-07-27 15:40:00,54.4,54.4,54.38,54.4,78915.0,47.3172,47.3172,47.2998,47.3172,78915.0
2017-07-27 15:50:00,54.4,54.42,54.39,54.41,422582.0,47.3172,47.3346,47.3085,47.3259,422582.0
2017-07-28 09:30:00,54.41,54.45,54.41,54.45,64558.0,47.3259,47.3607,47.3259,47.3607,64558.0
2017-07-28 09:40:00,54.45,54.46,54.42,54.44,151974.0,47.3607,47.3694,47.3346,47.352,151974.0
2017-07-28 09:50:00,54.44,54.44,54.39,54.43,29286.0,47.352,47.352,47.3085,47.3433,29286.0
2017-07-28 10:00:00,54.43,54.46,54.41,54.44,26281.0,47.3433,47.3694,47.3259,47.352,26281.0
2017-07-28 10:10:00,54.44,54.44,54.41,54.41,17204.0,47.352,47.352,47.3259,47.3259,17204.0
2017-07-28 10:20:00,54.42,54.43,54.38,54.4,109243.0,47.3346,47.3433,47.2998,47.3172,109243.0
2017-07-28 10:30:00,54.4,54.44,54.38,54.44,76196.0,47.3172,47.352,47.2998,47.352,76196.0
2017-07-28 10:40:00,54.44,54.44,54.4,54.41,65471.0,47.352,47.352,47.3172,47.3259,65471.0
2017-07-28 10:50:00,54.42,54.44,54.4,54.42,48779.0,47.3346,47.352,47.3172,47.3346,48779.0
2017-07-28 11:00:00,54.42,54.47,54.42,54.47,210175.0,47.3346,47.3781,47.3346,47.3781,210175.0
2017-07-28 11:10:00,54.47,54.5,54.47,54.5,85921.0,47.3781,47.4042,47.3781,47.4042,85921.0
2017-07-28 11:20:00,54.5,54.51,54.47,54.48,79810.0,47.4042,47.4129,47.3781,47.3868,79810.0
2017-07-28 11:30:00,54.48,54.51,54.48,54.5,51600.0,47.3868,47.4129,47.3868,47.4042,51600.0
2017-07-28 11:40:00,54.5,54.5,54.47,54.47,27575.0,47.4042,47.4042,47.3781,47.3781,27575.0
2017-07-28 11:50:00,54.48,54.49,54.47,54.48,29073.0,47.3868,47.3955,47.3781,47.3868,29073.0
2017-07-28 12:00:00,54.48,54.49,54.47,54.47,25065.0,47.3868,47.3955,47.3781,47.3781,25065.0
2017-07-28 12:10:00,54.47,54.48,54.46,54.47,27427.0,47.3781,47.3868,47.3694,47.3781,27427.0
2017-07-28 12:20:00,54.47,54.48,54.46,54.47,27473.0,47.3781,47.3868,47.3694,47.3781,27473.0
2017-07-28 12:30:00,54.46,54.48,54.46,54.48,13216.0,47.3694,47.3868,47.3694,47.3868,13216.0
2017-07-28 12:40:00,54.48,54.48,54.47,54.48,4383.0,47.3868,47.3868,47.3781,47.3868,4383.0
2017-07-28 12:50:00,54.48,54.49,54.47,54.48,15191.0,47.3868,47.3955,47.3781,47.3868,15191.0
2017-07-28 13:00:00,54.48,54.48,54.47,54.48,14449.0,47.3868,47.3868,47.3781,47.3868,14449.0
2017-07-28 13:10:00,54.48,54.49,54.46,54.47,151105.0,47.3868,47.3955,47.3694,47.3781,151105.0
2017-07-28 13:20:00,54.47,54.49,54.46,54.48,29782.0,47.3781,47.3955,47.3694,47.3868,29782.0
2017-07-28 13:30:00,54.49,54.49,54.48,54.48,33345.0,47.3955,47.3955,47.3868,47.3868,33345.0
2017-07-28 13:40:00,54.48,54.49,54.47,54.48,17565.0,47.3868,47.3955,47.3781,47.3868,17565.0
2017-07-28 13:50:00,54.48,54.49,54.47,54.48,18792.0,47.3868,47.3955,47.3781,47.3868,18792.0
2017-07-28 14:00:00,54.48,54.48,54.46,54.48,21142.0,47.3868,47.3868,47.3694,47.3868,21142.0
2017-07-28 14:10:00,54.47,54.48,54.46,54.48,40722.0,47.3781,47.3868,47.3694,47.3868,40722.0
2017-07-28 14:20:00,54.48,54.49,54.47,54.49,20228.0,47.3868,47.3955,47.3781,47.3955,20228.0
2017-07-28 14:30:00,54.49,54.5,54.48,54.5,20305.0,47.3955,47.4042,47.3868,47.4042,20305.0
2017-07-28 14:40:00,54.5,54.52,54.49,54.52,34239.0,47.4042,47.4216,47.3955,47.4216,34239.0
2017-07-28 14:50:00,54.52,54.56,54.51,54.55,75500.0,47.4216,47.4563,47.4129,47.4476,75500.0
2017-07-28 15:00:00,54.55,54.57,54.54,54.54,33224.0,47.4476,47.465,47.4389,47.4389,33224.0
2017-07-28 15:10:00,54.55,54.56,54.54,54.56,74769.0,47.4476,47.4563,47.4389,47.4563,74769.0
2017-07-28 15:20:00,54.56,54.56,54.55,54.55,96358.0,47.4563,47.4563,47.4476,47.4476,96358.0
2017-07-28 15:30:00,54.55,54.57,54.55,54.57,28874.0,47.4476,47.465,47.4476,47.465,28874.0
2017-07-28 15:40:00,54.57,54.59,54.56,54.59,144473.0,47.465,47.4824,47.4563,47.4824,144473.0
2017-07-28 15:50:00,54.59,54.6,54.58,54.59,343306.0,47.4824,47.4911,47.4737,47.4824,343306.0
2017-07-31 09:30:00,54.68,54.7,54.65,54.68,274336.0,47.5607,47.5781,47.5346,47.5607,274336.0
2017-07-31 09:40:00,54.68,54.7,54.65,54.69,194025.0,47.5607,47.5781,47.5346,47.5694,194025.0
2017-07-31 09:50:00,54.68,54.7,54.68,54.69,29135.0,47.5607,47.5781,47.5607,47.5694,29135.0
2017-07-31 10:00:00,54.68,54.7,54.67,54.69,50707.0,47.5607,47.5781,47.552,47.5694,50707.0
2017-07-31 10:10:00,54.69,54.71,54.68,54.71,25951.0,47.5694,47.5868,47.5607,47.5868,25951.0
2017-07-31 10:20:00,54.71,54.71,54.69,54.7,48308.0,47.5868,47.5868,47.5694,47.5781,48308.0
2017-07-31 10:30:00,54.7,54.7,54.66,54.68,66387.0,47.5781,47.5781,47.5433,47.5607,66387.0
2017-07-31 10:40:00,54.68,54.7,54.66,54.68,47260.0,47.5607,47.5781,47.5433,47.5607,47260.0
2017-07-31 10:50:00,54.68,54.7,54.65,54.66,76265.0,47.5607,47.5781,47.5346,47.5433,76265.0
2017-07-31 11:00:00,54.66,54.68,54.66,54.66,53395.0,47.5433,47.5607,47.5433,47.5433,53395.0
2017-07-31 11:10:00,54.67,54.67,54.65,54.66,22078.0,47.552,47.552,47.5346,47.5433,22078.0
2017-07-31 11:20:00,54.66,54.68,54.63,54.64,90205.0,47.5433,47.5607,47.5172,47.5259,90205.0
2017-07-31 11:30:00,54.63,54.66,54.63,54.66,48472.0,47.5172,47.5433,47.5172,47.5433,48472.0
2017-07-31 11:40:00,54.66,54.66,54.65,54.65,8688.0,47.5433,47.5433,47.5346,47.5346,8688.0
2017-07-31 11:50:00,54.66,54.69,54.64,54.69,53789.0,47.5433,47.5694,47.5259,47.5694,53789.0
2017-07-31 12:00:00,54.69,54.69,54.67,54.67,25842.0,47.5694,47.5694,47.552,47.552,25842.0
2017-07-31 12:10:00,54.67,54.67,54.64,54.67,20428.0,47.552,47.552,47.5259,47.552,20428.0
2017-07-31 12:20:00,54.67,54.7,54.67,54.7,16692.0,47.552,47.5781,47.552,47.5781,16692.0
2017-07-31 12:30:00,54.7,54.71,54.69,54.71,24162.0,47.5781,47.5868,47.5694,47.5868,24162.0
2017-07-31 12:40:00,54.71,54.72,54.7,54.71,18442.0,47.5868,47.5955,47.5781,47.5868,18442.0
2017-07-31 12:50:00,54.71,54.71,54.68,54.68,167130.0,47.5868,47.5868,47.5607,47.5607,167130.0
2017-07-31 13:00:00,54.68,54.69,54.67,54.68,8464.0,47.5607,47.5694,47.552,47.5607,8464.0
2017-07-31 13:10:00,54.68,54.68,54.66,54.68,31972.0,47.5607,47.5607,47.5433,47.5607,31972.0
2017-07-31 13:20:00,54.68,54.69,54.67,54.69,56543.0,47.5607,47.5694,47.552,47.5694,56543.0
2017-07-31 13:30:00,54.69,54.69,54.67,54.69,50568.0,47.5694,47.5694,47.552,47.5694,50568.0
2017-07-31 13:40:00,54.69,54.7,54.68,54.69,32691.0,47.5694,47.5781,47.5607,47.5694,32691.0
2017-07-31 13:50:00,54.69,54.69,54.67,54.68,36536.0,47.5694,47.5694,47.552,47.5607,36536.0
2017-07-31 14:00:00,54.68,54.7,54.67,54.7,13179.0,47.5607,47.5781,47.552,47.5781,13179.0
2017-07-31 14:10:00,54.69,54.7,54.69,54.7,9443.0,47.5694,47.5781,47.5694,47.5781,9443.0
2017-07-31 14:20:00,54.7,54.7,54.68,54.69,62764.0,47.5781,47.5781,47.5607,47.5694,62764.0
2017-07-31 14:30:00,54.69,54.71,54.69,54.71,21511.0,47.5694,47.5868,47.5694,47.5868,21511.0
2017-07-31 14:40:00,54.71,54.73,54.71,54.73,12733.0,47.5868,47.6042,47.5868,47.6042,12733.0
2017-07-31 14:50:00,54.73,54.75,54.72,54.74,70039.0,47.6042,47.6216,47.5955,47.6129,70039.0
2017-07-31 15:00:00,54.74,54.76,54.73,54.74,61401.0,47.6129,47.6303,47.6042,47.6129,61401.0
2017-07-31 15:10:00,54.74,54.76,54.74,54.76,11775.0,47.6129,47.6303,47.6129,47.6303,11775.0
2017-07-31 15:20:00,54.76,54.77,54.75,54.77,32321.0,47.6303,47.639,47.6216,47.639,32321.0
2017-07-31 15:30:00,54.77,54.77,54.76,54.76,47651.0,47.639,47.639,47.6303,47.6303,47651.0
2017-07-31 15:40:00,54.76,54.8,54.76,54.8,183257.0,47.6303,47.6651,47.6303,47.6651,183257.0
2017-07-31 15:50:00,54.8,54.8,54.73,54.74,460904.0,47.6651,47.6651,47.6042,47.6129,460904.0
2017-08-01 09:30:00,55.19,55.23,55.18,55.19,263469.0,48.0043,48.0391,47.9956,48.0043,263469.0
2017-08-01 09:40:00,55.19,55.19,55.17,55.18,117083.0,48.0043,48.0043,47.9869,47.9956,117083.0
2017-08-01 09:50:00,55.19,55.22,55.17,55.21,287675.0,48.0043,48.0304,47.9869,48.0217,287675.0
2017-08-01 10:00:00,55.21,55.22,55.16,55.22,179883.0,48.0217,48.0304,47.9782,48.0304,179883.0
2017-08-01 10:10:00,55.22,55.24,55.2,55.22,127555.0,48.0304,48.0478,48.013,48.0304,127555.0
2017-08-01 10:20:00,55.22,55.25,55.2,55.21,182360.0,48.0304,48.0565,48.013,48.0217,182360.0
2017-08-01 10:30:00,55.21,55.24,55.2,55.23,75577.0,48.0217,48.0478,48.013,48.0391,75577.0
2017-08-01 10:40:00,55.23,55.24,55.2,55.22,110408.0,48.0391,48.0478,48.013,48.0304,110408.0
2017-08-01 10:50:00,55.22,55.27,55.21,55.26,83233.0,48.0304,48.0739,48.0217,48.0652,83233.0
2017-08-01 11:00:00,55.26,55.28,55.22,55.23,193738.0,48.0652,48.0826,48.0304,48.0391,193738.0
2017-08-01 11:10:00,55.22,55.23,55.17,55.19,309398.0,48.0304,48.0391,47.9869,48.0043,309398.0
2017-08-01 11:20:00,55.18,55.19,55.17,55.18,57284.0,47.9956,48.0043,47.9869,47.9956,57284.0
2017-08-01 11:30:00,55.18,55.2,55.17,55.2,75857.0,47.9956,48.013,47.9869,48.013,75857.0
2017-08-01 11:40:00,55.19,55.2,55.17,55.17,101673.0,48.0043,48.013,47.9869,47.9869,101673.0
2017-08-01 11:50:00,55.18,55.18,55.17,55.17,38413.0,47.9956,47.9956,47.9869,47.9869,38413.0
2017-08-01 12:00:00,55.17,55.18,55.15,55.16,72832.0,47.9869,47.9956,47.9695,47.9782,72832.0
2017-08-01 12:10:00,55.16,55.16,55.15,55.15,50345.0,47.9782,47.9782,47.9695,47.9695,50345.0
2017-08-01 12:20:00,55.15,55.16,55.15,55.15,21585.0,47.9695,47.9782,47.9695,47.9695,21585.0
2017-08-01 12:30:00,55.16,55.16,55.15,55.15,22467.0,47.9782,47.9782,47.9695,47.9695,22467.0
2017-08-01 12:40:00,55.16,55.16,55.14,55.15,31369.0,47.9782,47.9782,47.9608,47.9695,31369.0
2017-08-01 12:50:00,55.15,55.16,55.14,55.15,40987.0,47.9695,47.9782,47.9608,47.9695,40987.0
2017-08-01 13:00:00,55.15,55.15,55.14,55.15,32278.0,47.9695,47.9695,47.9608,47.9695,32278.0
2017-08-01 13:10:00,55.15,55.16,55.14,55.14,71117.0,47.9695,47.9782,47.9608,47.9608,71117.0
2017-08-01 13:20:00,55.15,55.15,55.13,55.15,55635.0,47.9695,47.9695,47.9521,47.9695,55635.0
2017-08-01 13:30:00,55.15,55.16,55.14,55.15,65332.0,47.9695,47.9782,47.9608,47.9695,65332.0
2017-08-01 13:40:00,55.15,55.17,55.14,55.17,44212.0,47.9695,47.9869,47.9608,47.9869,44212.0
2017-08-01 13:50:00,55.16,55.17,55.16,55.16,17806.0,47.9782,47.9869,47.9782,47.9782,17806.0
2017-08-01 14:00:00,55.16,55.17,55.16,55.16,39718.0,47.9782,47.9869,47.9782,47.9782,39718.0
2017-08-01 14:10:00,55.16,55.17,55.15,55.17,83747.0,47.9782,47.9869,47.9695,47.9869,83747.0
2017-08-01 14:20:00,55.17,55.18,55.15,55.16,56508.0,47.9869,47.9956,47.9695,47.9782,56508.0
2017-08-01 14:30:00,55.16,55.16,55.15,55.16,38979.0,47.9782,47.9782,47.9695,47.9782,38979.0
2017-08-01 14:40:00,55.16,55.16,55.14,55.15,45106.0,47.9782,47.9782,47.9608,47.9695,45106.0
2017-08-01 14:50:00,55.15,55.15,55.14,55.14,52101.0,47.9695,47.9695,47.9608,47.9608,52101.0
2017-08-01 15:00:00,55.15,55.15,55.13,55.13,53376.0,47.9695,47.9695,47.9521,47.9521,53376.0
2017-08-01 15:10:00,55.13,55.14,55.11,55.11,67317.0,47.9521,47.9608,47.9347,47.9347,67317.0
2017-08-01 15:20:00,55.12,55.12,55.1,55.1,133586.0,47.9434,47.9434,47.926,47.926,133586.0
2017-08-01 15:30:00,55.1,55.11,55.1,55.11,231765.0,47.926,47.9347,47.926,47.9347,231765.0
2017-08-01 15:40:00,55.1,55.12,55.1,55.11,193539.0,47.926,47.9434,47.926,47.9347,193539.0
2017-08-01 15:50:00,55.11,55.12,55.08,55.08,514062.0,47.9347,47.9434,47.9086,47.9086,514062.0
2017-08-02 09:30:00,55.12,55.12,55.1,55.12,71831.0,47.9434,47.9434,47.926,47.9434,71831.0
2017-08-02 09:40:00,55.11,55.13,55.1,55.11,75664.0,47.9347,47.9521,47.926,47.9347,75664.0
2017-08-02 09:50:00,55.11,55.13,55.09,55.1,262572.0,47.9347,47.9521,47.9173,47.926,262572.0
2017-08-02 10:00:00,55.11,55.13,55.1,55.11,35668.0,47.9347,47.9521,47.926,47.9347,35668.0
2017-08-02 10:10:00,55.12,55.13,55.09,55.1,64367.0,47.9434,47.9521,47.9173,47.926,64367.0
2017-08-02 10:20:00,55.09,55.09,55.05,55.06,62254.0,47.9173,47.9173,47.8825,47.8912,62254.0
2017-08-02 10:30:00,55.07,55.09,55.05,55.08,91844.0,47.8999,47.9173,47.8825,47.9086,91844.0
2017-08-02 10:40:00,55.09,55.09,55.05,55.05,71083.0,47.9173,47.9173,47.8825,47.8825,71083.0
2017-08-02 10:50:00,55.06,55.08,55.04,55.06,69923.0,47.8912,47.9086,47.8738,47.8912,69923.0
2017-08-02 11:00:00,55.07,55.09,55.06,55.09,63288.0,47.8999,47.9173,47.8912,47.9173,63288.0
2017-08-02 11:10:00,55.09,55.1,55.07,55.08,38524.0,47.9173,47.926,47.8999,47.9086,38524.0
2017-08-02 11:20:00,55.08,55.1,55.08,55.1,59179.0,47.9086,47.926,47.9086,47.926,59179.0
2017-08-02 11:30:00,55.1,55.11,55.08,55.1,45052.0,47.926,47.9347,47.9086,47.926,45052.0
2017-08-02 11:40:00,55.1,55.11,55.09,55.09,33992.0,47.926,47.9347,47.9173,47.9173,33992.0
2017-08-02 11:50:00,55.09,55.09,55.07,55.08,35366.0,47.9173,47.9173,47.8999,47.9086,35366.0
2017-08-02 12:00:00,55.08,55.08,55.06,55.07,11958.0,47.9086,47.9086,47.8912,47.8999,11958.0
2017-08-02 12:10:00,55.07,55.07,55.06,55.07,22606.0,47.8999,47.8999,47.8912,47.8999,22606.0
2017-08-02 12:20:00,55.07,55.08,55.06,55.06,13766.0,47.8999,47.9086,47.8912,47.8912,13766.0
2017-08-02 12:30:00,55.06,55.08,55.06,55.07,13530.0,47.8912,47.9086,47.8912,47.8999,13530.0
2017-08-02 12:40:00,55.06,55.08,55.06,55.08,13650.0,47.8912,47.9086,47.8912,47.9086,13650.0
2017-08-02 12:50:00,55.08,55.09,55.08,55.09,12194.0,47.9086,47.9173,47.9086,47.9173,12194.0
2017-08-02 13:00:00,55.09,55.12,55.08,55.12,49730.0,47.9173,47.9434,47.9086,47.9434,49730.0
2017-08-02 13:10:00,55.12,55.14,55.11,55.12,18615.0,47.9434,47.9608,47.9347,47.9434,18615.0
2017-08-02 13:20:00,55.13,55.13,55.11,55.12,14242.0,47.9521,47.9521,47.9347,47.9434,14242.0
2017-08-02 13:30:00,55.12,55.12,55.1,55.11,30660.0,47.9434,47.9434,47.926,47.9347,30660.0
2017-08-02 13:40:00,55.11,55.12,55.1,55.12,16252.0,47.9347,47.9434,47.926,47.9434,16252.0
2017-08-02 13:50:00,55.11,55.12,55.1,55.12,64814.0,47.9347,47.9434,47.926,47.9434,64814.0
2017-08-02 14:00:00,55.12,55.12,55.09,55.09,14415.0,47.9434,47.9434,47.9173,47.9173,14415.0
2017-08-02 14:10:00,55.09,55.1,55.09,55.1,9015.0,47.9173,47.926,47.9173,47.926,9015.0
2017-08-02 14:20:00,55.1,55.11,55.09,55.1,17054.0,47.926,47.9347,47.9173,47.926,17054.0
2017-08-02 14:30:00,55.11,55.12,55.09,55.11,31585.0,47.9347,47.9434,47.9173,47.9347,31585.0
2017-08-02 14:40:00,55.11,55.12,55.09,55.09,68207.0,47.9347,47.9434,47.9173,47.9173,68207.0
2017-08-02 14:50:00,55.09,55.12,55.09,55.11,17533.0,47.9173,47.9434,47.9173,47.9347,17533.0
2017-08-02 15:00:00,55.11,55.11,55.09,55.09,16119.0,47.9347,47.9347,47.9173,47.9173,16119.0
2017-08-02 15:10:00,55.09,55.1,55.08,55.09,37499.0,47.9173,47.926,47.9086,47.9173,37499.0
2017-08-02 15:20:00,55.09,55.1,55.08,55.09,37995.0,47.9173,47.926,47.9086,47.9173,37995.0
2017-08-02 15:30:00,55.09,55.09,55.06,55.07,47028.0,47.9173,47.9173,47.8912,47.8999,47028.0
2017-08-02 15:40:00,55.07,55.07,55.06,55.07,42959.0,47.8999,47.8999,47.8912,47.8999,42959.0
2017-08-02 15:50:00,55.07,55.08,55.04,55.07,518703.0,47.8999,47.9086,47.8738,47.8999,518703.0
2017-08-03 09:30:00,55.06,55.08,55.05,55.07,98993.0,47.8912,47.9086,47.8825,47.8999,98993.0
2017-08-03 09:40:00,55.07,55.08,55.05,55.07,33337.0,47.8999,47.9086,47.8825,47.8999,33337.0
2017-08-03 09:50:00,55.07,55.08,55.06,55.08,55178.0,47.8999,47.9086,47.8912,47.9086,55178.0
2017-08-03 10:00:00,55.08,55.17,55.08,55.15,305635.0,47.9086,47.9869,47.9086,47.9695,305635.0
2017-08-03 10:10:00,55.15,55.18,55.14,55.18,58736.0,47.9695,47.9956,47.9608,47.9956,58736.0
2017-08-03 10:20:00,55.18,55.21,55.18,55.2,41176.0,47.9956,48.0217,47.9956,48.013,41176.0
2017-08-03 10:30:00,55.2,55.2,55.16,55.18,43703.0,48.013,48.013,47.9782,47.9956,43703.0
2017-08-03 10:40:00,55.18,55.19,55.17,55.18,23720.0,47.9956,48.0043,47.9869,47.9956,23720.0
2017-08-03 10:50:00,55.19,55.21,55.18,55.2,43194.0,48.0043,48.0217,47.9956,48.013,43194.0
2017-08-03 11:00:00,55.19,55.2,55.17,55.18,27295.0,48.0043,48.013,47.9869,47.9956,27295.0
2017-08-03 11:10:00,55.18,55.18,55.16,55.17,207252.0,47.9956,47.9956,47.9782,47.9869,207252.0
2017-08-03 11:20:00,55.17,55.17,55.15,55.17,44493.0,47.9869,47.9869,47.9695,47.9869,44493.0
2017-08-03 11:30:00,55.16,55.19,55.16,55.19,65689.0,47.9782,48.0043,47.9782,48.0043,65689.0
2017-08-03 11:40:00,55.18,55.2,55.17,55.2,46485.0,47.9956,48.013,47.9869,48.013,46485.0
2017-08-03 11:50:00,55.19,55.2,55.15,55.15,27549.0,48.0043,48.013,47.9695,47.9695,27549.0
2017-08-03 12:00:00,55.16,55.17,55.14,55.15,17301.0,47.9782,47.9869,47.9608,47.9695,17301.0
2017-08-03 12:10:00,55.15,55.17,55.15,55.16,17516.0,47.9695,47.9869,47.9695,47.9782,17516.0
2017-08-03 12:20:00,55.16,55.17,55.14,55.15,27356.0,47.9782,47.9869,47.9608,47.9695,27356.0
2017-08-03 12:30:00,55.16,55.17,55.15,55.16,10009.0,47.9782,47.9869,47.9695,47.9782,10009.0
2017-08-03 12:40:00,55.16,55.16,55.15,55.15,22712.0,47.9782,47.9782,47.9695,47.9695,22712.0
2017-08-03 12:50:00,55.15,55.15,55.12,55.13,6686.0,47.9695,47.9695,47.9434,47.9521,6686.0
2017-08-03 13:00:00,55.13,55.14,55.13,55.14,12093.0,47.9521,47.9608,47.9521,47.9608,12093.0
2017-08-03 13:10:00,55.13,55.14,55.12,55.12,15439.0,47.9521,47.9608,47.9434,47.9434,15439.0
2017-08-03 13:20:00,55.12,55.14,55.12,55.14,7310.0,47.9434,47.9608,47.9434,47.9608,7310.0
2017-08-03 13:30:00,55.13,55.14,55.12,55.14,3756.0,47.9521,47.9608,47.9434,47.9608,3756.0
2017-08-03 13:40:00,55.14,55.14,55.12,55.13,11175.0,47.9608,47.9608,47.9434,47.9521,11175.0
2017-08-03 13:50:00,55.14,55.15,55.12,55.13,38438.0,47.9608,47.9695,47.9434,47.9521,38438.0
2017-08-03 14:00:00,55.13,55.15,55.13,55.15,17626.0,47.9521,47.9695,47.9521,47.9695,17626.0
2017-08-03 14:10:00,55.15,55.16,55.14,55.15,15752.0,47.9695,47.9782,47.9608,47.9695,15752.0
2017-08-03 14:20:00,55.15,55.15,55.14,55.15,6533.0,47.9695,47.9695,47.9608,47.9695,6533.0
2017-08-03 14:30:00,55.14,55.15,55.14,55.15,11801.0,47.9608,47.9695,47.9608,47.9695,11801.0
2017-08-03 14:40:00,55.15,55.18,55.14,55.18,25827.0,47.9695,47.9956,47.9608,47.9956,25827.0
2017-08-03 14:50:00,55.18,55.19,55.17,55.19,18549.0,47.9956,48.0043,47.9869,48.0043,18549.0
2017-08-03 15:00:00,55.19,55.2,55.17,55.17,68901.0,48.0043,48.013,47.9869,47.9869,68901.0
2017-08-03 15:10:00,55.17,55.17,55.16,55.17,24509.0,47.9869,47.9869,47.9782,47.9869,24509.0
2017-08-03 15:20:00,55.17,55.19,55.16,55.17,53672.0,47.9869,48.0043,47.9782,47.9869,53672.0
2017-08-03 15:30:00,55.16,55.24,55.16,55.22,694674.0,47.9782,48.0478,47.9782,48.0304,694674.0
2017-08-03 15:40:00,55.22,55.25,55.19,55.19,664578.0,48.0304,48.0565,48.0043,48.0043,664578.0
2017-08-03 15:50:00,55.19,55.21,55.14,55.18,2611847.0,48.0043,48.0217,47.9608,47.9956,2611847.0
2017-08-04 09:30:00,55.15,55.18,55.14,55.17,99094.0,47.9695,47.9956,47.9608,47.9869,99094.0
2017-08-04 09:40:00,55.17,55.18,55.09,55.09,103680.0,47.9869,47.9956,47.9173,47.9173,103680.0
2017-08-04 09:50:00,55.09,55.1,55.05,55.05,73601.0,47.9173,47.926,47.8825,47.8825,73601.0
2017-08-04 10:00:00,55.05,55.05,55.0,55.0,47117.0,47.8825,47.8825,47.8391,47.8391,47117.0
2017-08-04 10:10:00,55.01,55.06,55.01,55.06,64919.0,47.8478,47.8912,47.8478,47.8912,64919.0
2017-08-04 10:20:00,55.06,55.06,54.99,55.03,269620.0,47.8912,47.8912,47.8304,47.8652,269620.0
2017-08-04 10:30:00,55.03,55.09,55.02,55.08,43590.0,47.8652,47.9173,47.8565,47.9086,43590.0
2017-08-04 10:40:00,55.08,55.1,55.06,55.09,22342.0,47.9086,47.926,47.8912,47.9173,22342.0
2017-08-04 10:50:00,55.09,55.09,55.07,55.08,40869.0,47.9173,47.9173,47.8999,47.9086,40869.0
2017-08-04 11:00:00,55.08,55.1,55.07,55.09,61697.0,47.9086,47.926,47.8999,47.9173,61697.0
2017-08-04 11:10:00,55.1,55.13,55.1,55.13,32646.0,47.926,47.9521,47.926,47.9521,32646.0
2017-08-04 11:20:00,55.13,55.14,55.1,55.11,146856.0,47.9521,47.9608,47.926,47.9347,146856.0
2017-08-04 11:30:00,55.11,55.13,55.11,55.13,16946.0,47.9347,47.9521,47.9347,47.9521,16946.0
2017-08-04 11:40:00,55.13,55.14,55.12,55.14,28959.0,47.9521,47.9608,47.9434,47.9608,28959.0
2017-08-04 11:50:00,55.14,55.16,55.14,55.16,9367.0,47.9608,47.9782,47.9608,47.9782,9367.0
2017-08-04 12:00:00,55.15,55.16,55.14,55.15,16441.0,47.9695,47.9782,47.9608,47.9695,16441.0
2017-08-04 12:10:00,55.15,55.15,55.11,55.12,9426.0,47.9695,47.9695,47.9347,47.9434,9426.0
2017-08-04 12:20:00,55.12,55.15,55.11,55.15,25115.0,47.9434,47.9695,47.9347,47.9695,25115.0
2017-08-04 12:30:00,55.15,55.15,55.13,55.14,23868.0,47.9695,47.9695,47.9521,47.9608,23868.0
2017-08-04 12:40:00,55.14,55.14,55.12,55.14,16375.0,47.9608,47.9608,47.9434,47.9608,16375.0
2017-08-04 12:50:00,55.14,55.15,55.13,55.14,20680.0,47.9608,47.9695,47.9521,47.9608,20680.0
2017-08-04 13:00:00,55.13,55.15,55.13,55.15,22007.0,47.9521,47.9695,47.9521,47.9695,22007.0
2017-08-04 13:10:00,55.15,55.15,55.14,55.14,38455.0,47.9695,47.9695,47.9608,47.9608,38455.0
2017-08-04 13:20:00,55.14,55.16,55.13,55.16,10477.0,47.9608,47.9782,47.9521,47.9782,10477.0
2017-08-04 13:30:00,55.16,55.16,55.14,55.14,34352.0,47.9782,47.9782,47.9608,47.9608,34352.0
2017-08-04 13:40:00,55.14,55.16,55.13,55.14,260107.0,47.9608,47.9782,47.9521,47.9608,260107.0
2017-08-04 13:50:00,55.13,55.15,55.13,55.15,25507.0,47.9521,47.9695,47.9521,47.9695,25507.0
2017-08-04 14:00:00,55.15,55.15,55.14,55.15,18145.0,47.9695,47.9695,47.9608,47.9695,18145.0
2017-08-04 14:10:00,55.15,55.15,55.14,55.14,44591.0,47.9695,47.9695,47.9608,47.9608,44591.0
2017-08-04 14:20:00,55.15,55.17,55.14,55.16,39822.0,47.9695,47.9869,47.9608,47.9782,39822.0
2017-08-04 14:30:00,55.16,55.17,55.16,55.17,47927.0,47.9782,47.9869,47.9782,47.9869,47927.0
2017-08-04 14:40:00,55.16,55.18,55.16,55.16,65895.0,47.9782,47.9956,47.9782,47.9782,65895.0
2017-08-04 14:50:00,55.16,55.17,55.16,55.16,24477.0,47.9782,47.9869,47.9782,47.9782,24477.0
2017-08-04 15:00:00,55.17,55.19,55.16,55.18,47820.0,47.9869,48.0043,47.9782,47.9956,47820.0
2017-08-04 15:10:00,55.18,55.18,55.15,55.16,29681.0,47.9956,47.9956,47.9695,47.9782,29681.0
2017-08-04 15:20:00,55.15,55.15,55.14,55.14,86945.0,47.9695,47.9695,47.9608,47.9608,86945.0
2017-08-04 15:30:00,55.14,55.16,55.14,55.16,218673.0,47.9608,47.9782,47.9608,47.9782,218673.0
2017-08-04 15:40:00,55.16,55.16,55.13,55.14,244758.0,47.9782,47.9782,47.9521,47.9608,244758.0
2017-08-04 15:50:00,55.14,55.15,55.12,55.15,768294.0,47.9608,47.9695,47.9434,47.9695,768294.0
2017-08-07 09:30:00,54.99,55.02,54.97,55.0,61582.0,47.8304,47.8565,47.813,47.8391,61582.0
2017-08-07 09:40:00,55.0,55.03,55.0,55.02,81143.0,47.8391,47.8652,47.8391,47.8565,81143.0
2017-08-07 09:50:00,55.02,55.03,55.01,55.03,34781.0,47.8565,47.8652,47.8478,47.8652,34781.0
2017-08-07 10:00:00,55.03,55.04,55.01,55.03,31570.0,47.8652,47.8738,47.8478,47.8652,31570.0
2017-08-07 10:10:00,55.03,55.04,55.01,55.01,27835.0,47.8652,47.8738,47.8478,47.8478,27835.0
2017-08-07 10:20:00,55.02,55.05,55.0,55.05,56402.0,47.8565,47.8825,47.8391,47.8825,56402.0
2017-08-07 10:30:00,55.05,55.06,55.04,55.06,59943.0,47.8825,47.8912,47.8738,47.8912,59943.0
2017-08-07 10:40:00,55.05,55.09,55.05,55.08,218459.0,47.8825,47.9173,47.8825,47.9086,218459.0
2017-08-07 10:50:00,55.07,55.08,55.04,55.04,50818.0,47.8999,47.9086,47.8738,47.8738,50818.0
2017-08-07 11:00:00,55.04,55.05,55.03,55.04,70244.0,47.8738,47.8825,47.8652,47.8738,70244.0
2017-08-07 11:10:00,55.04,55.05,55.03,55.05,49352.0,47.8738,47.8825,47.8652,47.8825,49352.0
2017-08-07 11:20:00,55.04,55.06,55.04,55.05,61215.0,47.8738,47.8912,47.8738,47.8825,61215.0
2017-08-07 11:30:00,55.05,55.1,55.05,55.09,102112.0,47.8825,47.926,47.8825,47.9173,102112.0
2017-08-07 11:40:00,55.1,55.1,55.09,55.09,31092.0,47.926,47.926,47.9173,47.9173,31092.0
2017-08-07 11:50:00,55.09,55.1,55.08,55.1,55852.0,47.9173,47.926,47.9086,47.926,55852.0
2017-08-07 12:00:00,55.1,55.1,55.07,55.08,24510.0,47.926,47.926,47.8999,47.9086,24510.0
2017-08-07 12:10:00,55.08,55.08,55.07,55.08,16487.0,47.9086,47.9086,47.8999,47.9086,16487.0
2017-08-07 12:20:00,55.08,55.08,55.06,55.07,36045.0,47.9086,47.9086,47.8912,47.8999,36045.0
2017-08-07 12:30:00,55.07,55.07,55.06,55.07,29534.0,47.8999,47.8999,47.8912,47.8999,29534.0
2017-08-07 12:40:00,55.07,55.08,55.06,55.08,64954.0,47.8999,47.9086,47.8912,47.9086,64954.0
2017-08-07 12:50:00,55.08,55.1,55.07,55.1,54238.0,47.9086,47.926,47.8999,47.926,54238.0
2017-08-07 13:00:00,55.1,55.11,55.09,55.11,20638.0,47.926,47.9347,47.9173,47.9347,20638.0
2017-08-07 13:10:00,55.11,55.11,55.1,55.1,15674.0,47.9347,47.9347,47.926,47.926,15674.0
2017-08-07 13:20:00,55.1,55.11,55.09,55.1,33409.0,47.926,47.9347,47.9173,47.926,33409.0
2017-08-07 13:30:00,55.1,55.1,55.09,55.1,31606.0,47.926,47.926,47.9173,47.926,31606.0
2017-08-07 13:40:00,55.1,55.1,55.09,55.1,23631.0,47.926,47.926,47.9173,47.926,23631.0
2017-08-07 13:50:00,55.1,55.1,55.08,55.09,23133.0,47.926,47.926,47.9086,47.9173,23133.0
2017-08-07 14:00:00,55.08,55.09,55.08,55.09,11684.0,47.9086,47.9173,47.9086,47.9173,11684.0
2017-08-07 14:10:00,55.09,55.09,55.08,55.09,20687.0,47.9173,47.9173,47.9086,47.9173,20687.0
2017-08-07 14:20:00,55.09,55.09,55.08,55.08,15470.0,47.9173,47.9173,47.9086,47.9086,15470.0
2017-08-07 14:30:00,55.09,55.09,55.07,55.08,28414.0,47.9173,47.9173,47.8999,47.9086,28414.0
2017-08-07 14:40:00,55.08,55.08,55.07,55.08,30696.0,47.9086,47.9086,47.8999,47.9086,30696.0
2017-08-07 14:50:00,55.08,55.08,55.07,55.07,41622.0,47.9086,47.9086,47.8999,47.8999,41622.0
2017-08-07 15:00:00,55.07,55.08,55.06,55.08,33497.0,47.8999,47.9086,47.8912,47.9086,33497.0
2017-08-07 15:10:00,55.08,55.09,55.07,55.09,34430.0,47.9086,47.9173,47.8999,47.9173,34430.0
2017-08-07 15:20:00,55.09,55.1,55.08,55.1,39859.0,47.9173,47.926,47.9086,47.926,39859.0
2017-08-07 15:30:00,55.1,55.11,55.09,55.11,45492.0,47.926,47.9347,47.9173,47.9347,45492.0
2017-08-07 15:40:00,55.11,55.11,55.1,55.11,64559.0,47.9347,47.9347,47.926,47.9347,64559.0
2017-08-07 15:50:00,55.11,55.14,55.1,55.13,258873.0,47.9347,47.9608,47.926,47.9521,258873.0
2017-08-08 09:30:00,55.06,55.1,55.06,55.08,95838.0,47.8912,47.926,47.8912,47.9086,95838.0
2017-08-08 09:40:00,55.08,55.1,55.07,55.08,38823.0,47.9086,47.926,47.8999,47.9086,38823.0
2017-08-08 09:50:00,55.08,55.11,55.08,55.11,43017.0,47.9086,47.9347,47.9086,47.9347,43017.0
2017-08-08 10:00:00,55.1,55.11,55.04,55.06,51214.0,47.926,47.9347,47.8738,47.8912,51214.0
2017-08-08 10:10:00,55.06,55.06,55.03,55.04,77797.0,47.8912,47.8912,47.8652,47.8738,77797.0
2017-08-08 10:20:00,55.03,55.05,55.02,55.04,147699.0,47.8652,47.8825,47.8565,47.8738,147699.0
2017-08-08 10:30:00,55.03,55.04,54.99,55.0,61097.0,47.8652,47.8738,47.8304,47.8391,61097.0
2017-08-08 10:40:00,55.0,55.01,54.98,54.99,73221.0,47.8391,47.8478,47.8217,47.8304,73221.0
2017-08-08 10:50:00,54.99,55.05,54.97,55.04,136049.0,47.8304,47.8825,47.813,47.8738,136049.0
2017-08-08 11:00:00,55.04,55.05,55.03,55.05,488334.0,47.8738,47.8825,47.8652,47.8825,488334.0
2017-08-08 11:10:00,55.05,55.05,55.03,55.03,143725.0,47.8825,47.8825,47.8652,47.8652,143725.0
2017-08-08 11:20:00,55.03,55.04,55.03,55.03,57688.0,47.8652,47.8738,47.8652,47.8652,57688.0
2017-08-08 11:30:00,55.03,55.06,55.03,55.06,122022.0,47.8652,47.8912,47.8652,47.8912,122022.0
2017-08-08 11:40:00,55.05,55.08,55.05,55.08,72694.0,47.8825,47.9086,47.8825,47.9086,72694.0
2017-08-08 11:50:00,55.08,55.11,55.07,55.1,109063.0,47.9086,47.9347,47.8999,47.926,109063.0
2017-08-08 12:00:00,55.11,55.12,55.1,55.11,86896.0,47.9347,47.9434,47.926,47.9347,86896.0
2017-08-08 12:10:00,55.11,55.14,55.1,55.13,93486.0,47.9347,47.9608,47.926,47.9521,93486.0
2017-08-08 12:20:00,55.14,55.15,55.12,55.15,46129.0,47.9608,47.9695,47.9434,47.9695,46129.0
2017-08-08 12:30:00,55.14,55.14,55.11,55.11,25671.0,47.9608,47.9608,47.9347,47.9347,25671.0
2017-08-08 12:40:00,55.12,55.13,55.11,55.12,33556.0,47.9434,47.9521,47.9347,47.9434,33556.0
2017-08-08 12:50:00,55.11,55.13,55.1,55.13,45357.0,47.9347,47.9521,47.926,47.9521,45357.0
2017-08-08 13:00:00,55.12,55.15,55.11,55.15,526817.0,47.9434,47.9695,47.9347,47.9695,526817.0
2017-08-08 13:10:00,55.15,55.15,55.11,55.12,24005.0,47.9695,47.9695,47.9347,47.9434,24005.0
2017-08-08 13:20:00,55.12,55.12,55.11,55.11,19689.0,47.9434,47.9434,47.9347,47.9347,19689.0
2017-08-08 13:30:00,55.11,55.12,55.1,55.11,81603.0,47.9347,47.9434,47.926,47.9347,81603.0
2017-08-08 13:40:00,55.11,55.11,55.09,55.11,33594.0,47.9347,47.9347,47.9173,47.9347,33594.0
2017-08-08 13:50:00,55.12,55.12,55.1,55.11,21187.0,47.9434,47.9434,47.926,47.9347,21187.0
2017-08-08 14:00:00,55.11,55.11,55.07,55.08,53851.0,47.9347,47.9347,47.8999,47.9086,53851.0
2017-08-08 14:10:00,55.08,55.08,55.07,55.08,11391.0,47.9086,47.9086,47.8999,47.9086,11391.0
2017-08-08 14:20:00,55.08,55.09,55.06,55.08,155304.0,47.9086,47.9173,47.8912,47.9086,155304.0
2017-08-08 14:30:00,55.07,55.08,55.07,55.08,21150.0,47.8999,47.9086,47.8999,47.9086,21150.0
2017-08-08 14:40:00,55.08,55.09,55.07,55.07,91093.0,47.9086,47.9173,47.8999,47.8999,91093.0
2017-08-08 14:50:00,55.08,55.09,55.07,55.08,39695.0,47.9086,47.9173,47.8999,47.9086,39695.0
2017-08-08 15:00:00,55.08,55.09,55.05,55.06,62640.0,47.9086,47.9173,47.8825,47.8912,62640.0
2017-08-08 15:10:00,55.07,55.07,55.05,55.05,45488.0,47.8999,47.8999,47.8825,47.8825,45488.0
2017-08-08 15:20:00,55.05,55.06,55.0,55.03,108800.0,47.8825,47.8912,47.8391,47.8652,108800.0
2017-08-08 15:30:00,55.03,55.06,55.02,55.05,653708.0,47.8652,47.8912,47.8565,47.8825,653708.0
2017-08-08 15:40:00,55.05,55.06,55.03,55.03,97614.0,47.8825,47.8912,47.8652,47.8652,97614.0
2017-08-08 15:50:00,55.04,55.05,55.03,55.04,397560.0,47.8738,47.8825,47.8652,47.8738,397560.0
2017-08-09 09:30:00,54.77,54.77,54.66,54.67,301830.0,47.639,47.639,47.5433,47.552,301830.0
2017-08-09 09:40:00,54.66,54.69,54.64,54.68,152198.0,47.5433,47.5694,47.5259,47.5607,152198.0
2017-08-09 09:50:00,54.68,54.69,54.64,54.68,238985.0,47.5607,47.5694,47.5259,47.5607,238985.0
2017-08-09 10:00:00,54.66,54.68,54.66,54.66,194156.0,47.5433,47.5607,47.5433,47.5433,194156.0
2017-08-09 10:10:00,54.66,54.68,54.65,54.68,141456.0,47.5433,47.5607,47.5346,47.5607,141456.0
2017-08-09 10:20:00,54.68,54.7,54.67,54.69,149281.0,47.5607,47.5781,47.552,47.5694,149281.0
2017-08-09 10:30:00,54.69,54.71,54.65,54.68,326115.0,47.5694,47.5868,47.5346,47.5607,326115.0
2017-08-09 10:40:00,54.68,54.7,54.67,54.7,110051.0,47.5607,47.5781,47.552,47.5781,110051.0
2017-08-09 10:50:00,54.7,54.72,54.68,54.72,143750.0,47.5781,47.5955,47.5607,47.5955,143750.0
2017-08-09 11:00:00,54.71,54.73,54.69,54.72,273011.0,47.5868,47.6042,47.5694,47.5955,273011.0
2017-08-09 11:10:00,54.7,54.71,54.68,54.69,56061.0,47.5781,47.5868,47.5607,47.5694,56061.0
2017-08-09 11:20:00,54.69,54.71,54.68,54.7,217631.0,47.5694,47.5868,47.5607,47.5781,217631.0
2017-08-09 11:30:00,54.71,54.73,54.7,54.72,144715.0,47.5868,47.6042,47.5781,47.5955,144715.0
2017-08-09 11:40:00,54.72,54.72,54.68,54.69,114695.0,47.5955,47.5955,47.5607,47.5694,114695.0
2017-08-09 11:50:00,54.69,54.71,54.68,54.71,129690.0,47.5694,47.5868,47.5607,47.5868,129690.0
2017-08-09 12:00:00,54.71,54.71,54.7,54.7,9324.0,47.5868,47.5868,47.5781,47.5781,9324.0
2017-08-09 12:10:00,54.71,54.71,54.7,54.7,36200.0,47.5868,47.5868,47.5781,47.5781,36200.0
2017-08-09 12:20:00,54.7,54.72,54.69,54.71,132719.0,47.5781,47.5955,47.5694,47.5868,132719.0
2017-08-09 12:30:00,54.72,54.73,54.71,54.72,58797.0,47.5955,47.6042,47.5868,47.5955,58797.0
2017-08-09 12:40:00,54.72,54.73,54.71,54.72,38858.0,47.5955,47.6042,47.5868,47.5955,38858.0
2017-08-09 12:50:00,54.72,54.74,54.71,54.74,33392.0,47.5955,47.6129,47.5868,47.6129,33392.0
2017-08-09 13:00:00,54.73,54.74,54.71,54.73,144573.0,47.6042,47.6129,47.5868,47.6042,144573.0
2017-08-09 13:10:00,54.73,54.74,54.72,54.73,50872.0,47.6042,47.6129,47.5955,47.6042,50872.0
2017-08-09 13:20:00,54.73,54.74,54.72,54.74,56649.0,47.6042,47.6129,47.5955,47.6129,56649.0
2017-08-09 13:30:00,54.73,54.74,54.72,54.73,183784.0,47.6042,47.6129,47.5955,47.6042,183784.0
2017-08-09 13:40:00,54.74,54.74,54.71,54.72,19595.0,47.6129,47.6129,47.5868,47.5955,19595.0
2017-08-09 13:50:00,54.72,54.72,54.71,54.72,16154.0,47.5955,47.5955,47.5868,47.5955,16154.0
2017-08-09 14:00:00,54.72,54.72,54.7,54.7,61465.0,47.5955,47.5955,47.5781,47.5781,61465.0
2017-08-09 14:10:00,54.71,54.72,54.7,54.72,59123.0,47.5868,47.5955,47.5781,47.5955,59123.0
2017-08-09 14:20:00,54.71,54.74,54.71,54.74,137909.0,47.5868,47.6129,47.5868,47.6129,137909.0
2017-08-09 14:30:00,54.74,54.75,54.73,54.74,78354.0,47.6129,47.6216,47.6042,47.6129,78354.0
2017-08-09 14:40:00,54.75,54.76,54.73,54.75,158183.0,47.6216,47.6303,47.6042,47.6216,158183.0
2017-08-09 14:50:00,54.76,54.76,54.72,54.73,75086.0,47.6303,47.6303,47.5955,47.6042,75086.0
2017-08-09 15:00:00,54.72,54.73,54.72,54.72,53244.0,47.5955,47.6042,47.5955,47.5955,53244.0
2017-08-09 15:10:00,54.73,54.73,54.72,54.73,68988.0,47.6042,47.6042,47.5955,47.6042,68988.0
2017-08-09 15:20:00,54.73,54.73,54.71,54.72,130699.0,47.6042,47.6042,47.5868,47.5955,130699.0
2017-08-09 15:30:00,54.72,54.73,54.71,54.73,152923.0,47.5955,47.6042,47.5868,47.6042,152923.0
2017-08-09 15:40:00,54.73,54.76,54.72,54.76,222061.0,47.6042,47.6303,47.5955,47.6303,222061.0
2017-08-09 15:50:00,54.75,54.76,54.72,54.74,864625.0,47.6216,47.6303,47.5955,47.6129,864625.0
2017-08-10 09:30:00,54.58,54.6,54.55,54.57,212808.0,47.4737,47.4911,47.4476,47.465,212808.0
2017-08-10 09:40:00,54.56,54.58,54.51,54.53,149639.0,47.4563,47.4737,47.4129,47.4303,149639.0
2017-08-10 09:50:00,54.53,54.54,54.5,54.51,35577.0,47.4303,47.4389,47.4042,47.4129,35577.0
2017-08-10 10:00:00,54.51,54.53,54.44,54.48,182875.0,47.4129,47.4303,47.352,47.3868,182875.0
2017-08-10 10:10:00,54.48,54.51,54.47,54.51,200324.0,47.3868,47.4129,47.3781,47.4129,200324.0
2017-08-10 10:20:00,54.51,54.53,54.49,54.51,153508.0,47.4129,47.4303,47.3955,47.4129,153508.0
2017-08-10 10:30:00,54.51,54.53,54.5,54.53,138753.0,47.4129,47.4303,47.4042,47.4303,138753.0
2017-08-10 10:40:00,54.53,54.54,54.51,54.52,83005.0,47.4303,47.4389,47.4129,47.4216,83005.0
2017-08-10 10:50:00,54.52,54.52,54.48,54.52,87040.0,47.4216,47.4216,47.3868,47.4216,87040.0
2017-08-10 11:00:00,54.51,54.52,54.5,54.51,49653.0,47.4129,47.4216,47.4042,47.4129,49653.0
2017-08-10 11:10:00,54.5,54.51,54.42,54.43,122826.0,47.4042,47.4129,47.3346,47.3433,122826.0
2017-08-10 11:20:00,54.43,54.48,54.42,54.43,202609.0,47.3433,47.3868,47.3346,47.3433,202609.0
2017-08-10 11:30:00,54.43,54.43,54.38,54.39,117572.0,47.3433,47.3433,47.2998,47.3085,117572.0
2017-08-10 11:40:00,54.39,54.41,54.36,54.41,105554.0,47.3085,47.3259,47.2824,47.3259,105554.0
2017-08-10 11:50:00,54.4,54.4,54.31,54.33,238671.0,47.3172,47.3172,47.2389,47.2563,238671.0
2017-08-10 12:00:00,54.33,54.33,54.28,54.31,80368.0,47.2563,47.2563,47.2128,47.2389,80368.0
2017-08-10 12:10:00,54.31,54.33,54.31,54.31,47751.0,47.2389,47.2563,47.2389,47.2389,47751.0
2017-08-10 12:20:00,54.32,54.33,54.28,54.28,68778.0,47.2476,47.2563,47.2128,47.2128,68778.0
2017-08-10 12:30:00,54.28,54.28,54.18,54.19,176125.0,47.2128,47.2128,47.1258,47.1345,176125.0
2017-08-10 12:40:00,54.19,54.27,54.19,54.25,105246.0,47.1345,47.2041,47.1345,47.1867,105246.0
2017-08-10 12:50:00,54.24,54.26,54.2,54.25,75473.0,47.178,47.1954,47.1432,47.1867,75473.0
2017-08-10 13:00:00,54.26,54.33,54.25,54.3,76514.0,47.1954,47.2563,47.1867,47.2302,76514.0
2017-08-10 13:10:00,54.3,54.32,54.28,54.3,15385.0,47.2302,47.2476,47.2128,47.2302,15385.0
2017-08-10 13:20:00,54.3,54.34,54.3,54.32,59308.0,47.2302,47.265,47.2302,47.2476,59308.0
2017-08-10 13:30:00,54.31,54.32,54.29,54.3,36145.0,47.2389,47.2476,47.2215,47.2302,36145.0
2017-08-10 13:40:00,54.3,54.3,54.27,54.28,39197.0,47.2302,47.2302,47.2041,47.2128,39197.0
2017-08-10 13:50:00,54.29,54.3,54.26,54.27,31307.0,47.2215,47.2302,47.1954,47.2041,31307.0
2017-08-10 14:00:00,54.27,54.28,54.25,54.26,21563.0,47.2041,47.2128,47.1867,47.1954,21563.0
2017-08-10 14:10:00,54.26,54.31,54.25,54.3,188186.0,47.1954,47.2389,47.1867,47.2302,188186.0
2017-08-10 14:20:00,54.3,54.32,54.29,54.3,68858.0,47.2302,47.2476,47.2215,47.2302,68858.0
2017-08-10 14:30:00,54.3,54.34,54.27,54.28,186552.0,47.2302,47.265,47.2041,47.2128,186552.0
2017-08-10 14:40:00,54.28,54.28,54.24,54.26,112491.0,47.2128,47.2128,47.178,47.1954,112491.0
2017-08-10 14:50:00,54.26,54.27,54.25,54.26,63181.0,47.1954,47.2041,47.1867,47.1954,63181.0
2017-08-10 15:00:00,54.26,54.28,54.25,54.26,57014.0,47.1954,47.2128,47.1867,47.1954,57014.0
2017-08-10 15:10:00,54.25,54.26,54.18,54.2,93149.0,47.1867,47.1954,47.1258,47.1432,93149.0
2017-08-10 15:20:00,54.19,54.19,54.17,54.18,90505.0,47.1345,47.1345,47.1171,47.1258,90505.0
2017-08-10 15:30:00,54.18,54.18,54.12,54.14,270503.0,47.1258,47.1258,47.0736,47.091,270503.0
2017-08-10 15:40:00,54.13,54.16,54.09,54.09,346581.0,47.0823,47.1084,47.0475,47.0475,346581.0
2017-08-10 15:50:00,54.09,54.16,54.08,54.14,769872.0,47.0475,47.1084,47.0388,47.091,769872.0
2017-08-11 09:30:00,54.17,54.18,54.11,54.13,331240.0,47.1171,47.1258,47.0649,47.0823,331240.0
2017-08-11 09:40:00,54.13,54.16,54.12,54.14,273735.0,47.0823,47.1084,47.0736,47.091,273735.0
2017-08-11 09:50:00,54.14,54.16,54.13,54.15,77373.0,47.091,47.1084,47.0823,47.0997,77373.0
2017-08-11 10:00:00,54.14,54.23,54.13,54.21,153075.0,47.091,47.1693,47.0823,47.1519,153075.0
2017-08-11 10:10:00,54.21,54.24,54.21,54.22,25253.0,47.1519,47.178,47.1519,47.1606,25253.0
2017-08-11 10:20:00,54.22,54.24,54.21,54.23,22697.0,47.1606,47.178,47.1519,47.1693,22697.0
2017-08-11 10:30:00,54.23,54.24,54.18,54.18,89540.0,47.1693,47.178,47.1258,47.1258,89540.0
2017-08-11 10:40:00,54.18,54.21,54.17,54.21,91118.0,47.1258,47.1519,47.1171,47.1519,91118.0
2017-08-11 10:50:00,54.21,54.21,54.18,54.19,22032.0,47.1519,47.1519,47.1258,47.1345,22032.0
2017-08-11 11:00:00,54.19,54.19,54.13,54.13,129172.0,47.1345,47.1345,47.0823,47.0823,129172.0
2017-08-11 11:10:00,54.14,54.16,54.12,54.13,83327.0,47.091,47.1084,47.0736,47.0823,83327.0
2017-08-11 11:20:00,54.13,54.13,54.07,54.07,81028.0,47.0823,47.0823,47.0301,47.0301,81028.0
2017-08-11 11:30:00,54.08,54.15,54.08,54.15,103416.0,47.0388,47.0997,47.0388,47.0997,103416.0
2017-08-11 11:40:00,54.14,54.15,54.12,54.12,32755.0,47.091,47.0997,47.0736,47.0736,32755.0
2017-08-11 11:50:00,54.12,54.13,54.11,54.11,43034.0,47.0736,47.0823,47.0649,47.0649,43034.0
2017-08-11 12:00:00,54.11,54.18,54.09,54.18,75921.0,47.0649,47.1258,47.0475,47.1258,75921.0
2017-08-11 12:10:00,54.19,54.2,54.17,54.18,32922.0,47.1345,47.1432,47.1171,47.1258,32922.0
2017-08-11 12:20:00,54.17,54.2,54.17,54.19,47731.0,47.1171,47.1432,47.1171,47.1345,47731.0
2017-08-11 12:30:00,54.19,54.19,54.17,54.17,14337.0,47.1345,47.1345,47.1171,47.1171,14337.0
2017-08-11 12:40:00,54.18,54.2,54.18,54.2,40018.0,47.1258,47.1432,47.1258,47.1432,40018.0
2017-08-11 12:50:00,54.2,54.21,54.18,54.18,136456.0,47.1432,47.1519,47.1258,47.1258,136456.0
2017-08-11 13:00:00,54.18,54.22,54.18,54.22,132806.0,47.1258,47.1606,47.1258,47.1606,132806.0
2017-08-11 13:10:00,54.23,54.23,54.21,54.22,151446.0,47.1693,47.1693,47.1519,47.1606,151446.0
2017-08-11 13:20:00,54.22,54.22,54.19,54.2,38561.0,47.1606,47.1606,47.1345,47.1432,38561.0
2017-08-11 13:30:00,54.2,54.22,54.19,54.21,28871.0,47.1432,47.1606,47.1345,47.1519,28871.0
2017-08-11 13:40:00,54.21,54.22,54.19,54.19,28408.0,47.1519,47.1606,47.1345,47.1345,28408.0
2017-08-11 13:50:00,54.2,54.21,54.18,54.21,63868.0,47.1432,47.1519,47.1258,47.1519,63868.0
2017-08-11 14:00:00,54.21,54.23,54.2,54.21,58590.0,47.1519,47.1693,47.1432,47.1519,58590.0
2017-08-11 14:10:00,54.2,54.23,54.2,54.2,212173.0,47.1432,47.1693,47.1432,47.1432,212173.0
2017-08-11 14:20:00,54.21,54.21,54.19,54.2,122125.0,47.1519,47.1519,47.1345,47.1432,122125.0
2017-08-11 14:30:00,54.19,54.2,54.15,54.15,44737.0,47.1345,47.1432,47.0997,47.0997,44737.0
2017-08-11 14:40:00,54.16,54.18,54.15,54.16,63074.0,47.1084,47.1258,47.0997,47.1084,63074.0
2017-08-11 14:50:00,54.16,54.17,54.11,54.12,47683.0,47.1084,47.1171,47.0649,47.0736,47683.0
2017-08-11 15:00:00,54.12,54.13,54.11,54.13,29653.0,47.0736,47.0823,47.0649,47.0823,29653.0
2017-08-11 15:10:00,54.13,54.14,54.11,54.11,77508.0,47.0823,47.091,47.0649,47.0649,77508.0
2017-08-11 15:20:00,54.11,54.15,54.1,54.13,122854.0,47.0649,47.0997,47.0562,47.0823,122854.0
2017-08-11 15:30:00,54.14,54.19,54.12,54.19,195755.0,47.091,47.1345,47.0736,47.1345,195755.0
2017-08-11 15:40:00,54.19,54.23,54.17,54.22,255250.0,47.1345,47.1693,47.1171,47.1606,255250.0
2017-08-11 15:50:00,54.22,54.22,54.06,54.07,709729.0,47.1606,47.1606,47.0214,47.0301,709729.0
2017-08-14 09:30:00,54.4,54.41,54.38,54.41,105222.0,47.3172,47.3259,47.2998,47.3259,105222.0
2017-08-14 09:40:00,54.41,54.42,54.39,54.41,129718.0,47.3259,47.3346,47.3085,47.3259,129718.0
2017-08-14 09:50:00,54.41,54.42,54.38,54.4,138409.0,47.3259,47.3346,47.2998,47.3172,138409.0
2017-08-14 10:00:00,54.4,54.43,54.39,54.43,117036.0,47.3172,47.3433,47.3085,47.3433,117036.0
2017-08-14 10:10:00,54.44,54.46,54.43,54.45,143833.0,47.352,47.3694,47.3433,47.3607,143833.0
2017-08-14 10:20:00,54.45,54.46,54.43,54.44,138857.0,47.3607,47.3694,47.3433,47.352,138857.0
2017-08-14 10:30:00,54.44,54.48,54.43,54.46,70607.0,47.352,47.3868,47.3433,47.3694,70607.0
2017-08-14 10:40:00,54.47,54.5,54.46,54.49,45609.0,47.3781,47.4042,47.3694,47.3955,45609.0
2017-08-14 10:50:00,54.49,54.5,54.48,54.5,71404.0,47.3955,47.4042,47.3868,47.4042,71404.0
2017-08-14 11:00:00,54.49,54.51,54.47,54.49,64068.0,47.3955,47.4129,47.3781,47.3955,64068.0
2017-08-14 11:10:00,54.48,54.49,54.46,54.47,367652.0,47.3868,47.3955,47.3694,47.3781,367652.0
2017-08-14 11:20:00,54.48,54.48,54.45,54.47,12798.0,47.3868,47.3868,47.3607,47.3781,12798.0
2017-08-14 11:30:00,54.47,54.48,54.45,54.46,35297.0,47.3781,47.3868,47.3607,47.3694,35297.0
2017-08-14 11:40:00,54.46,54.47,54.44,54.47,47918.0,47.3694,47.3781,47.352,47.3781,47918.0
2017-08-14 11:50:00,54.46,54.47,54.45,54.47,20391.0,47.3694,47.3781,47.3607,47.3781,20391.0
2017-08-14 12:00:00,54.47,54.48,54.46,54.46,83974.0,47.3781,47.3868,47.3694,47.3694,83974.0
2017-08-14 12:10:00,54.46,54.47,54.45,54.47,13918.0,47.3694,47.3781,47.3607,47.3781,13918.0
2017-08-14 12:20:00,54.47,54.5,54.46,54.48,39910.0,47.3781,47.4042,47.3694,47.3868,39910.0
2017-08-14 12:30:00,54.48,54.49,54.47,54.49,41853.0,47.3868,47.3955,47.3781,47.3955,41853.0
2017-08-14 12:40:00,54.49,54.5,54.48,54.5,25988.0,47.3955,47.4042,47.3868,47.4042,25988.0
2017-08-14 12:50:00,54.5,54.51,54.5,54.51,47835.0,47.4042,47.4129,47.4042,47.4129,47835.0
2017-08-14 13:00:00,54.5,54.51,54.48,54.5,73984.0,47.4042,47.4129,47.3868,47.4042,73984.0
2017-08-14 13:10:00,54.5,54.52,54.49,54.51,993070.0,47.4042,47.4216,47.3955,47.4129,993070.0
2017-08-14 13:20:00,54.51,54.52,54.5,54.51,318149.0,47.4129,47.4216,47.4042,47.4129,318149.0
2017-08-14 13:30:00,54.51,54.52,54.49,54.5,161302.0,47.4129,47.4216,47.3955,47.4042,161302.0
2017-08-14 13:40:00,54.5,54.5,54.44,54.45,110963.0,47.4042,47.4042,47.352,47.3607,110963.0
2017-08-14 13:50:00,54.44,54.47,54.44,54.46,79245.0,47.352,47.3781,47.352,47.3694,79245.0
2017-08-14 14:00:00,54.46,54.48,54.46,54.48,56749.0,47.3694,47.3868,47.3694,47.3868,56749.0
2017-08-14 14:10:00,54.48,54.48,54.45,54.47,128261.0,47.3868,47.3868,47.3607,47.3781,128261.0
2017-08-14 14:20:00,54.47,54.47,54.46,54.47,63560.0,47.3781,47.3781,47.3694,47.3781,63560.0
2017-08-14 14:30:00,54.47,54.49,54.47,54.49,93814.0,47.3781,47.3955,47.3781,47.3955,93814.0
2017-08-14 14:40:00,54.48,54.49,54.46,54.47,121199.0,47.3868,47.3955,47.3694,47.3781,121199.0
2017-08-14 14:50:00,54.47,54.48,54.45,54.47,111921.0,47.3781,47.3868,47.3607,47.3781,111921.0
2017-08-14 15:00:00,54.47,54.47,54.45,54.47,47192.0,47.3781,47.3781,47.3607,47.3781,47192.0
2017-08-14 15:10:00,54.47,54.47,54.46,54.46,46513.0,47.3781,47.3781,47.3694,47.3694,46513.0
2017-08-14 15:20:00,54.46,54.48,54.46,54.47,132371.0,47.3694,47.3868,47.3694,47.3781,132371.0
2017-08-14 15:30:00,54.47,54.47,54.46,54.47,139071.0,47.3781,47.3781,47.3694,47.3781,139071.0
2017-08-14 15:40:00,54.46,54.47,54.44,54.45,578736.0,47.3694,47.3781,47.352,47.3607,578736.0
2017-08-14 15:50:00,54.44,54.48,54.43,54.48,617613.0,47.352,47.3868,47.3433,47.3868,617613.0
2017-08-15 09:30:00,54.49,54.53,54.47,54.5,232710.0,47.3955,47.4303,47.3781,47.4042,232710.0
2017-08-15 09:40:00,54.49,54.5,54.44,54.46,130758.0,47.3955,47.4042,47.352,47.3694,130758.0
2017-08-15 09:50:00,54.46,54.48,54.45,54.47,60944.0,47.3694,47.3868,47.3607,47.3781,60944.0
2017-08-15 10:00:00,54.47,54.47,54.44,54.44,131775.0,47.3781,47.3781,47.352,47.352,131775.0
2017-08-15 10:10:00,54.44,54.44,54.4,54.42,205875.0,47.352,47.352,47.3172,47.3346,205875.0
2017-08-15 10:20:00,54.42,54.42,54.4,54.41,90249.0,47.3346,47.3346,47.3172,47.3259,90249.0
2017-08-15 10:30:00,54.41,54.41,54.35,54.37,155500.0,47.3259,47.3259,47.2737,47.2911,155500.0
2017-08-15 10:40:00,54.38,54.38,54.36,54.36,48229.0,47.2998,47.2998,47.2824,47.2824,48229.0
2017-08-15 10:50:00,54.37,54.4,54.36,54.39,95614.0,47.2911,47.3172,47.2824,47.3085,95614.0
2017-08-15 11:00:00,54.39,54.41,54.38,54.38,105336.0,47.3085,47.3259,47.2998,47.2998,105336.0
2017-08-15 11:10:00,54.39,54.42,54.38,54.41,82829.0,47.3085,47.3346,47.2998,47.3259,82829.0
2017-08-15 11:20:00,54.41,54.42,54.39,54.41,76383.0,47.3259,47.3346,47.3085,47.3259,76383.0
2017-08-15 11:30:00,54.41,54.41,54.39,54.41,23314.0,47.3259,47.3259,47.3085,47.3259,23314.0
2017-08-15 11:40:00,54.41,54.42,54.38,54.39,92895.0,47.3259,47.3346,47.2998,47.3085,92895.0
2017-08-15 11:50:00,54.39,54.39,54.37,54.38,20634.0,47.3085,47.3085,47.2911,47.2998,20634.0
2017-08-15 12:00:00,54.38,54.39,54.36,54.39,26081.0,47.2998,47.3085,47.2824,47.3085,26081.0
2017-08-15 12:10:00,54.39,54.41,54.38,54.41,55129.0,47.3085,47.3259,47.2998,47.3259,55129.0
2017-08-15 12:20:00,54.41,54.43,54.4,54.43,74716.0,47.3259,47.3433,47.3172,47.3433,74716.0
2017-08-15 12:30:00,54.43,54.44,54.42,54.44,65472.0,47.3433,47.352,47.3346,47.352,65472.0
2017-08-15 12:40:00,54.44,54.44,54.43,54.43,14369.0,47.352,47.352,47.3433,47.3433,14369.0
2017-08-15 12:50:00,54.43,54.43,54.42,54.43,14154.0,47.3433,47.3433,47.3346,47.3433,14154.0
2017-08-15 13:00:00,54.43,54.43,54.4,54.41,58309.0,47.3433,47.3433,47.3172,47.3259,58309.0
2017-08-15 13:10:00,54.41,54.43,54.41,54.43,31859.0,47.3259,47.3433,47.3259,47.3433,31859.0
2017-08-15 13:20:00,54.43,54.43,54.39,54.4,22871.0,47.3433,47.3433,47.3085,47.3172,22871.0
2017-08-15 13:30:00,54.39,54.4,54.39,54.39,17935.0,47.3085,47.3172,47.3085,47.3085,17935.0
2017-08-15 13:40:00,54.39,54.4,54.38,54.39,33259.0,47.3085,47.3172,47.2998,47.3085,33259.0
2017-08-15 13:50:00,54.39,54.4,54.38,54.4,32365.0,47.3085,47.3172,47.2998,47.3172,32365.0
2017-08-15 14:00:00,54.4,54.41,54.39,54.4,22357.0,47.3172,47.3259,47.3085,47.3172,22357.0
2017-08-15 14:10:00,54.41,54.41,54.39,54.4,18623.0,47.3259,47.3259,47.3085,47.3172,18623.0
2017-08-15 14:20:00,54.4,54.43,54.4,54.43,29615.0,47.3172,47.3433,47.3172,47.3433,29615.0
2017-08-15 14:30:00,54.43,54.44,54.42,54.43,8449.0,47.3433,47.352,47.3346,47.3433,8449.0
2017-08-15 14:40:00,54.43,54.44,54.42,54.43,65847.0,47.3433,47.352,47.3346,47.3433,65847.0
2017-08-15 14:50:00,54.43,54.43,54.41,54.41,60348.0,47.3433,47.3433,47.3259,47.3259,60348.0
2017-08-15 15:00:00,54.41,54.43,54.41,54.43,27988.0,47.3259,47.3433,47.3259,47.3433,27988.0
2017-08-15 15:10:00,54.43,54.44,54.42,54.44,13806.0,47.3433,47.352,47.3346,47.352,13806.0
2017-08-15 15:20:00,54.44,54.46,54.43,54.45,66240.0,47.352,47.3694,47.3433,47.3607,66240.0
2017-08-15 15:30:00,54.45,54.48,54.45,54.47,279785.0,47.3607,47.3868,47.3607,47.3781,279785.0
2017-08-15 15:40:00,54.47,54.48,54.46,54.46,150890.0,47.3781,47.3868,47.3694,47.3694,150890.0
2017-08-15 15:50:00,54.46,54.46,54.39,54.41,498934.0,47.3694,47.3694,47.3085,47.3259,498934.0
2017-08-16 09:30:00,54.41,54.45,54.39,54.42,143291.0,47.3259,47.3607,47.3085,47.3346,143291.0
2017-08-16 09:40:00,54.42,54.45,54.41,54.44,108255.0,47.3346,47.3607,47.3259,47.352,108255.0
2017-08-16 09:50:00,54.44,54.47,54.43,54.47,44716.0,47.352,47.3781,47.3433,47.3781,44716.0
2017-08-16 10:00:00,54.47,54.48,54.45,54.47,80963.0,47.3781,47.3868,47.3607,47.3781,80963.0
2017-08-16 10:10:00,54.47,54.48,54.46,54.46,44002.0,47.3781,47.3868,47.3694,47.3694,44002.0
2017-08-16 10:20:00,54.47,54.47,54.46,54.46,27683.0,47.3781,47.3781,47.3694,47.3694,27683.0
2017-08-16 10:30:00,54.47,54.47,54.46,54.47,15982.0,47.3781,47.3781,47.3694,47.3781,15982.0
2017-08-16 10:40:00,54.47,54.48,54.47,54.48,9690.0,47.3781,47.3868,47.3781,47.3868,9690.0
2017-08-16 10:50:00,54.48,54.48,54.45,54.45,46093.0,47.3868,47.3868,47.3607,47.3607,46093.0
2017-08-16 11:00:00,54.45,54.49,54.44,54.46,212997.0,47.3607,47.3955,47.352,47.3694,212997.0
2017-08-16 11:10:00,54.46,54.46,54.41,54.41,197435.0,47.3694,47.3694,47.3259,47.3259,197435.0
2017-08-16 11:20:00,54.42,54.44,54.41,54.43,117698.0,47.3346,47.352,47.3259,47.3433,117698.0
2017-08-16 11:30:00,54.43,54.43,54.42,54.42,26340.0,47.3433,47.3433,47.3346,47.3346,26340.0
2017-08-16 11:40:00,54.42,54.44,54.42,54.44,34794.0,47.3346,47.352,47.3346,47.352,34794.0
2017-08-16 11:50:00,54.44,54.45,54.43,54.45,31188.0,47.352,47.3607,47.3433,47.3607,31188.0
2017-08-16 12:00:00,54.45,54.46,54.44,54.46,129193.0,47.3607,47.3694,47.352,47.3694,129193.0
2017-08-16 12:10:00,54.46,54.47,54.43,54.46,79730.0,47.3694,47.3781,47.3433,47.3694,79730.0
2017-08-16 12:20:00,54.46,54.46,54.45,54.46,12511.0,47.3694,47.3694,47.3607,47.3694,12511.0
2017-08-16 12:30:00,54.46,54.47,54.45,54.47,22946.0,47.3694,47.3781,47.3607,47.3781,22946.0
2017-08-16 12:40:00,54.47,54.48,54.46,54.46,11530.0,47.3781,47.3868,47.3694,47.3694,11530.0
2017-08-16 12:50:00,54.46,54.48,54.45,54.48,26157.0,47.3694,47.3868,47.3607,47.3868,26157.0
2017-08-16 13:00:00,54.48,54.51,54.47,54.51,40093.0,47.3868,47.4129,47.3781,47.4129,40093.0
2017-08-16 13:10:00,54.51,54.54,54.49,54.53,66118.0,47.4129,47.4389,47.3955,47.4303,66118.0
2017-08-16 13:20:00,54.53,54.55,54.51,54.53,86441.0,47.4303,47.4476,47.4129,47.4303,86441.0
2017-08-16 13:30:00,54.53,54.53,54.5,54.52,233720.0,47.4303,47.4303,47.4042,47.4216,233720.0
2017-08-16 13:40:00,54.52,54.53,54.51,54.52,89088.0,47.4216,47.4303,47.4129,47.4216,89088.0
2017-08-16 13:50:00,54.53,54.53,54.49,54.52,67056.0,47.4303,47.4303,47.3955,47.4216,67056.0
2017-08-16 14:00:00,54.52,54.58,54.51,54.57,162237.0,47.4216,47.4737,47.4129,47.465,162237.0
2017-08-16 14:10:00,54.57,54.6,54.56,54.57,43269.0,47.465,47.4911,47.4563,47.465,43269.0
2017-08-16 14:20:00,54.57,54.59,54.56,54.58,73570.0,47.465,47.4824,47.4563,47.4737,73570.0
2017-08-16 14:30:00,54.57,54.6,54.56,54.58,169430.0,47.465,47.4911,47.4563,47.4737,169430.0
2017-08-16 14:40:00,54.59,54.59,54.57,54.58,45338.0,47.4824,47.4824,47.465,47.4737,45338.0
2017-08-16 14:50:00,54.59,54.59,54.57,54.57,96090.0,47.4824,47.4824,47.465,47.465,96090.0
2017-08-16 15:00:00,54.58,54.59,54.54,54.55,45624.0,47.4737,47.4824,47.4389,47.4476,45624.0
2017-08-16 15:10:00,54.55,54.57,54.54,54.55,25119.0,47.4476,47.465,47.4389,47.4476,25119.0
2017-08-16 15:20:00,54.55,54.58,54.55,54.58,29450.0,47.4476,47.4737,47.4476,47.4737,29450.0
2017-08-16 15:30:00,54.57,54.59,54.57,54.58,83010.0,47.465,47.4824,47.465,47.4737,83010.0
2017-08-16 15:40:00,54.57,54.57,54.56,54.57,101623.0,47.465,47.465,47.4563,47.465,101623.0
2017-08-16 15:50:00,54.57,54.58,54.56,54.58,421519.0,47.465,47.4737,47.4563,47.4737,421519.0
2017-08-17 09:30:00,54.53,54.54,54.51,54.52,122478.0,47.4303,47.4389,47.4129,47.4216,122478.0
2017-08-17 09:40:00,54.52,54.55,54.51,54.54,57308.0,47.4216,47.4476,47.4129,47.4389,57308.0
2017-08-17 09:50:00,54.54,54.55,54.51,54.53,83601.0,47.4389,47.4476,47.4129,47.4303,83601.0
2017-08-17 10:00:00,54.54,54.58,54.5,54.56,334325.0,47.4389,47.4737,47.4042,47.4563,334325.0
2017-08-17 10:10:00,54.56,54.58,54.52,54.54,128982.0,47.4563,47.4737,47.4216,47.4389,128982.0
2017-08-17 10:20:00,54.54,54.55,54.52,54.53,50087.0,47.4389,47.4476,47.4216,47.4303,50087.0
2017-08-17 10:30:00,54.52,54.53,54.47,54.49,225103.0,47.4216,47.4303,47.3781,47.3955,225103.0
2017-08-17 10:40:00,54.49,54.51,54.46,54.47,53423.0,47.3955,47.4129,47.3694,47.3781,53423.0
2017-08-17 10:50:00,54.47,54.48,54.45,54.45,170617.0,47.3781,47.3868,47.3607,47.3607,170617.0
2017-08-17 11:00:00,54.45,54.48,54.45,54.47,64678.0,47.3607,47.3868,47.3607,47.3781,64678.0
2017-08-17 11:10:00,54.47,54.5,54.46,54.48,201787.0,47.3781,47.4042,47.3694,47.3868,201787.0
2017-08-17 11:20:00,54.47,54.48,54.41,54.42,1162209.0,47.3781,47.3868,47.3259,47.3346,1162209.0
2017-08-17 11:30:00,54.42,54.43,54.39,54.39,125816.0,47.3346,47.3433,47.3085,47.3085,125816.0
2017-08-17 11:40:00,54.39,54.4,54.37,54.38,190311.0,47.3085,47.3172,47.2911,47.2998,190311.0
2017-08-17 11:50:00,54.38,54.39,54.35,54.36,81074.0,47.2998,47.3085,47.2737,47.2824,81074.0
2017-08-17 12:00:00,54.35,54.36,54.34,54.35,166096.0,47.2737,47.2824,47.265,47.2737,166096.0
2017-08-17 12:10:00,54.35,54.35,54.32,54.33,128509.0,47.2737,47.2737,47.2476,47.2563,128509.0
2017-08-17 12:20:00,54.33,54.34,54.32,54.33,85646.0,47.2563,47.265,47.2476,47.2563,85646.0
2017-08-17 12:30:00,54.33,54.34,54.31,54.34,157681.0,47.2563,47.265,47.2389,47.265,157681.0
2017-08-17 12:40:00,54.34,54.35,54.31,54.32,189600.0,47.265,47.2737,47.2389,47.2476,189600.0
2017-08-17 12:50:00,54.32,54.32,54.23,54.26,202206.0,47.2476,47.2476,47.1693,47.1954,202206.0
2017-08-17 13:00:00,54.26,54.27,54.23,54.27,120509.0,47.1954,47.2041,47.1693,47.2041,120509.0
2017-08-17 13:10:00,54.27,54.27,54.24,54.25,120407.0,47.2041,47.2041,47.178,47.1867,120407.0
2017-08-17 13:20:00,54.25,54.26,54.23,54.25,131652.0,47.1867,47.1954,47.1693,47.1867,131652.0
2017-08-17 13:30:00,54.25,54.27,54.24,54.27,97470.0,47.1867,47.2041,47.178,47.2041,97470.0
2017-08-17 13:40:00,54.27,54.28,54.25,54.26,126334.0,47.2041,47.2128,47.1867,47.1954,126334.0
2017-08-17 13:50:00,54.27,54.28,54.24,54.27,113638.0,47.2041,47.2128,47.178,47.2041,113638.0
2017-08-17 14:00:00,54.28,54.29,54.27,54.29,56473.0,47.2128,47.2215,47.2041,47.2215,56473.0
2017-08-17 14:10:00,54.29,54.29,54.26,54.27,48444.0,47.2215,47.2215,47.1954,47.2041,48444.0
2017-08-17 14:20:00,54.27,54.3,54.26,54.3,46390.0,47.2041,47.2302,47.1954,47.2302,46390.0
2017-08-17 14:30:00,54.3,54.32,54.29,54.29,53406.0,47.2302,47.2476,47.2215,47.2215,53406.0
2017-08-17 14:40:00,54.29,54.3,54.28,54.28,67317.0,47.2215,47.2302,47.2128,47.2128,67317.0
2017-08-17 14:50:00,54.29,54.3,54.27,54.29,45235.0,47.2215,47.2302,47.2041,47.2215,45235.0
2017-08-17 15:00:00,54.3,54.3,54.22,54.23,122647.0,47.2302,47.2302,47.1606,47.1693,122647.0
2017-08-17 15:10:00,54.23,54.24,54.21,54.24,142423.0,47.1693,47.178,47.1519,47.178,142423.0
2017-08-17 15:20:00,54.24,54.26,54.22,54.23,102543.0,47.178,47.1954,47.1606,47.1693,102543.0
2017-08-17 15:30:00,54.23,54.26,54.22,54.24,164512.0,47.1693,47.1954,47.1606,47.178,164512.0
2017-08-17 15:40:00,54.24,54.25,54.21,54.23,310501.0,47.178,47.1867,47.1519,47.1693,310501.0
2017-08-17 15:50:00,54.23,54.23,54.2,54.2,589651.0,47.1693,47.1693,47.1432,47.1432,589651.0
2017-08-18 09:30:00,54.38,54.45,54.38,54.39,379233.0,47.2998,47.3607,47.2998,47.3085,379233.0
2017-08-18 09:40:00,54.4,54.41,54.38,54.38,202650.0,47.3172,47.3259,47.2998,47.2998,202650.0
2017-08-18 09:50:00,54.39,54.41,54.37,54.38,294175.0,47.3085,47.3259,47.2911,47.2998,294175.0
2017-08-18 10:00:00,54.38,54.45,54.37,54.44,269177.0,47.2998,47.3607,47.2911,47.352,269177.0
2017-08-18 10:10:00,54.44,54.46,54.42,54.43,72282.0,47.352,47.3694,47.3346,47.3433,72282.0
2017-08-18 10:20:00,54.43,54.44,54.42,54.44,25203.0,47.3433,47.352,47.3346,47.352,25203.0
2017-08-18 10:30:00,54.44,54.44,54.4,54.43,746982.0,47.352,47.352,47.3172,47.3433,746982.0
2017-08-18 10:40:00,54.43,54.44,54.41,54.42,164207.0,47.3433,47.352,47.3259,47.3346,164207.0
2017-08-18 10:50:00,54.42,54.44,54.41,54.44,27977.0,47.3346,47.352,47.3259,47.352,27977.0
2017-08-18 11:00:00,54.44,54.45,54.41,54.42,131300.0,47.352,47.3607,47.3259,47.3346,131300.0
2017-08-18 11:10:00,54.43,54.45,54.41,54.41,133115.0,47.3433,47.3607,47.3259,47.3259,133115.0
2017-08-18 11:20:00,54.41,54.46,54.4,54.45,112609.0,47.3259,47.3694,47.3172,47.3607,112609.0
2017-08-18 11:30:00,54.45,54.45,54.42,54.43,170232.0,47.3607,47.3607,47.3346,47.3433,170232.0
2017-08-18 11:40:00,54.43,54.45,54.4,54.44,39741.0,47.3433,47.3607,47.3172,47.352,39741.0
2017-08-18 11:50:00,54.44,54.49,54.42,54.48,1271047.0,47.352,47.3955,47.3346,47.3868,1271047.0
2017-08-18 12:00:00,54.48,54.48,54.46,54.47,100557.0,47.3868,47.3868,47.3694,47.3781,100557.0
2017-08-18 12:10:00,54.47,54.5,54.47,54.48,90768.0,47.3781,47.4042,47.3781,47.3868,90768.0
2017-08-18 12:20:00,54.48,54.49,54.46,54.49,37422.0,47.3868,47.3955,47.3694,47.3955,37422.0
2017-08-18 12:30:00,54.49,54.51,54.47,54.48,64166.0,47.3955,47.4129,47.3781,47.3868,64166.0
2017-08-18 12:40:00,54.48,54.58,54.48,54.57,76087.0,47.3868,47.4737,47.3868,47.465,76087.0
2017-08-18 12:50:00,54.58,54.58,54.55,54.58,40248.0,47.4737,47.4737,47.4476,47.4737,40248.0
2017-08-18 13:00:00,54.56,54.57,54.52,54.54,70506.0,47.4563,47.465,47.4216,47.4389,70506.0
2017-08-18 13:10:00,54.54,54.55,54.5,54.5,34672.0,47.4389,47.4476,47.4042,47.4042,34672.0
2017-08-18 13:20:00,54.5,54.51,54.47,54.48,23116.0,47.4042,47.4129,47.3781,47.3868,23116.0
2017-08-18 13:30:00,54.48,54.49,54.44,54.45,55897.0,47.3868,47.3955,47.352,47.3607,55897.0
2017-08-18 13:40:00,54.45,54.47,54.44,54.46,23382.0,47.3607,47.3781,47.352,47.3694,23382.0
2017-08-18 13:50:00,54.47,54.48,54.44,54.45,43761.0,47.3781,47.3868,47.352,47.3607,43761.0
2017-08-18 14:00:00,54.45,54.47,54.45,54.46,18143.0,47.3607,47.3781,47.3607,47.3694,18143.0
2017-08-18 14:10:00,54.47,54.49,54.46,54.48,37352.0,47.3781,47.3955,47.3694,47.3868,37352.0
2017-08-18 14:20:00,54.47,54.5,54.46,54.5,28981.0,47.3781,47.4042,47.3694,47.4042,28981.0
2017-08-18 14:30:00,54.5,54.52,54.49,54.5,71582.0,47.4042,47.4216,47.3955,47.4042,71582.0
2017-08-18 14:40:00,54.5,54.52,54.5,54.5,48125.0,47.4042,47.4216,47.4042,47.4042,48125.0
2017-08-18 14:50:00,54.5,54.51,54.48,54.48,26801.0,47.4042,47.4129,47.3868,47.3868,26801.0
2017-08-18 15:00:00,54.48,54.53,54.48,54.53,75260.0,47.3868,47.4303,47.3868,47.4303,75260.0
2017-08-18 15:10:00,54.53,54.53,54.5,54.5,38802.0,47.4303,47.4303,47.4042,47.4042,38802.0
2017-08-18 15:20:00,54.5,54.51,54.48,54.5,176002.0,47.4042,47.4129,47.3868,47.4042,176002.0
2017-08-18 15:30:00,54.5,54.52,54.49,54.52,78056.0,47.4042,47.4216,47.3955,47.4216,78056.0
2017-08-18 15:40:00,54.51,54.52,54.5,54.5,155717.0,47.4129,47.4216,47.4042,47.4042,155717.0
2017-08-18 15:50:00,54.5,54.5,54.44,54.46,675512.0,47.4042,47.4042,47.352,47.3694,675512.0
2017-08-21 09:30:00,54.33,54.36,54.31,54.33,93242.0,47.2563,47.2824,47.2389,47.2563,93242.0
2017-08-21 09:40:00,54.32,54.34,54.29,54.33,24968.0,47.2476,47.265,47.2215,47.2563,24968.0
2017-08-21 09:50:00,54.32,54.33,54.29,54.31,54144.0,47.2476,47.2563,47.2215,47.2389,54144.0
2017-08-21 10:00:00,54.31,54.32,54.26,54.32,51921.0,47.2389,47.2476,47.1954,47.2476,51921.0
2017-08-21 10:10:00,54.31,54.32,54.28,54.31,39030.0,47.2389,47.2476,47.2128,47.2389,39030.0
2017-08-21 10:20:00,54.3,54.3,54.24,54.29,67510.0,47.2302,47.2302,47.178,47.2215,67510.0
2017-08-21 10:30:00,54.28,54.32,54.28,54.3,61072.0,47.2128,47.2476,47.2128,47.2302,61072.0
2017-08-21 10:40:00,54.3,54.33,54.29,54.3,62697.0,47.2302,47.2563,47.2215,47.2302,62697.0
2017-08-21 10:50:00,54.3,54.34,54.3,54.32,210656.0,47.2302,47.265,47.2302,47.2476,210656.0
2017-08-21 11:00:00,54.32,54.35,54.3,54.33,59179.0,47.2476,47.2737,47.2302,47.2563,59179.0
2017-08-21 11:10:00,54.34,54.35,54.32,54.34,36059.0,47.265,47.2737,47.2476,47.265,36059.0
2017-08-21 11:20:00,54.33,54.37,54.3,54.31,48199.0,47.2563,47.2911,47.2302,47.2389,48199.0
2017-08-21 11:30:00,54.32,54.35,54.32,54.34,34505.0,47.2476,47.2737,47.2476,47.265,34505.0
2017-08-21 11:40:00,54.35,54.38,54.33,54.37,86421.0,47.2737,47.2998,47.2563,47.2911,86421.0
2017-08-21 11:50:00,54.37,54.37,54.33,54.34,19970.0,47.2911,47.2911,47.2563,47.265,19970.0
2017-08-21 12:00:00,54.33,54.35,54.33,54.35,21954.0,47.2563,47.2737,47.2563,47.2737,21954.0
2017-08-21 12:10:00,54.34,54.35,54.32,54.32,20010.0,47.265,47.2737,47.2476,47.2476,20010.0
2017-08-21 12:20:00,54.32,54.35,54.31,54.34,25788.0,47.2476,47.2737,47.2389,47.265,25788.0
2017-08-21 12:30:00,54.34,54.35,54.31,54.32,21311.0,47.265,47.2737,47.2389,47.2476,21311.0
2017-08-21 12:40:00,54.31,54.32,54.31,54.32,4025.0,47.2389,47.2476,47.2389,47.2476,4025.0
2017-08-21 12:50:00,54.32,54.34,54.31,54.34,13636.0,47.2476,47.265,47.2389,47.265,13636.0
2017-08-21 13:00:00,54.34,54.34,54.32,54.33,11451.0,47.265,47.265,47.2476,47.2563,11451.0
2017-08-21 13:10:00,54.32,54.32,54.3,54.31,11674.0,47.2476,47.2476,47.2302,47.2389,11674.0
2017-08-21 13:20:00,54.3,54.32,54.3,54.3,21702.0,47.2302,47.2476,47.2302,47.2302,21702.0
2017-08-21 13:30:00,54.3,54.32,54.29,54.3,11932.0,47.2302,47.2476,47.2215,47.2302,11932.0
2017-08-21 13:40:00,54.3,54.32,54.3,54.32,10753.0,47.2302,47.2476,47.2302,47.2476,10753.0
2017-08-21 13:50:00,54.32,54.32,54.29,54.3,69149.0,47.2476,47.2476,47.2215,47.2302,69149.0
2017-08-21 14:00:00,54.3,54.32,54.29,54.3,67142.0,47.2302,47.2476,47.2215,47.2302,67142.0
2017-08-21 14:10:00,54.3,54.32,54.3,54.31,19948.0,47.2302,47.2476,47.2302,47.2389,19948.0
2017-08-21 14:20:00,54.31,54.31,54.29,54.29,15341.0,47.2389,47.2389,47.2215,47.2215,15341.0
2017-08-21 14:30:00,54.29,54.3,54.26,54.26,17799.0,47.2215,47.2302,47.1954,47.1954,17799.0
2017-08-21 14:40:00,54.26,54.28,54.26,54.27,16270.0,47.1954,47.2128,47.1954,47.2041,16270.0
2017-08-21 14:50:00,54.27,54.28,54.26,54.26,19264.0,47.2041,47.2128,47.1954,47.1954,19264.0
2017-08-21 15:00:00,54.26,54.26,54.24,54.26,46561.0,47.1954,47.1954,47.178,47.1954,46561.0
2017-08-21 15:10:00,54.26,54.26,54.23,54.23,25856.0,47.1954,47.1954,47.1693,47.1693,25856.0
2017-08-21 15:20:00,54.24,54.28,54.23,54.28,29180.0,47.178,47.2128,47.1693,47.2128,29180.0
2017-08-21 15:30:00,54.28,54.31,54.27,54.3,231111.0,47.2128,47.2389,47.2041,47.2302,231111.0
2017-08-21 15:40:00,54.3,54.33,54.3,54.33,80064.0,47.2302,47.2563,47.2302,47.2563,80064.0
2017-08-21 15:50:00,54.32,54.35,54.32,54.33,362526.0,47.2476,47.2737,47.2476,47.2563,362526.0
2017-08-22 09:30:00,54.34,54.36,54.32,54.35,60691.0,47.265,47.2824,47.2476,47.2737,60691.0
2017-08-22 09:40:00,54.36,54.37,54.35,54.37,36027.0,47.2824,47.2911,47.2737,47.2911,36027.0
2017-08-22 09:50:00,54.37,54.4,54.36,54.38,173443.0,47.2911,47.3172,47.2824,47.2998,173443.0
2017-08-22 10:00:00,54.38,54.41,54.34,54.39,170624.0,47.2998,47.3259,47.265,47.3085,170624.0
2017-08-22 10:10:00,54.39,54.42,54.39,54.41,28948.0,47.3085,47.3346,47.3085,47.3259,28948.0
2017-08-22 10:20:00,54.41,54.44,54.41,54.43,48116.0,47.3259,47.352,47.3259,47.3433,48116.0
2017-08-22 10:30:00,54.43,54.46,54.42,54.46,43351.0,47.3433,47.3694,47.3346,47.3694,43351.0
2017-08-22 10:40:00,54.45,54.45,54.42,54.44,32837.0,47.3607,47.3607,47.3346,47.352,32837.0
2017-08-22 10:50:00,54.43,54.44,54.42,54.43,88705.0,47.3433,47.352,47.3346,47.3433,88705.0
2017-08-22 11:00:00,54.43,54.43,54.4,54.42,59319.0,47.3433,47.3433,47.3172,47.3346,59319.0
2017-08-22 11:10:00,54.42,54.45,54.41,54.43,43843.0,47.3346,47.3607,47.3259,47.3433,43843.0
2017-08-22 11:20:00,54.43,54.46,54.43,54.46,35341.0,47.3433,47.3694,47.3433,47.3694,35341.0
2017-08-22 11:30:00,54.46,54.48,54.45,54.48,126327.0,47.3694,47.3868,47.3607,47.3868,126327.0
2017-08-22 11:40:00,54.47,54.48,54.45,54.46,31185.0,47.3781,47.3868,47.3607,47.3694,31185.0
2017-08-22 11:50:00,54.46,54.46,54.44,54.45,26328.0,47.3694,47.3694,47.352,47.3607,26328.0
2017-08-22 12:00:00,54.45,54.48,54.45,54.46,39503.0,47.3607,47.3868,47.3607,47.3694,39503.0
2017-08-22 12:10:00,54.47,54.49,54.46,54.49,34653.0,47.3781,47.3955,47.3694,47.3955,34653.0
2017-08-22 12:20:00,54.48,54.51,54.47,54.5,859454.0,47.3868,47.4129,47.3781,47.4042,859454.0
2017-08-22 12:30:00,54.49,54.5,54.46,54.47,73007.0,47.3955,47.4042,47.3694,47.3781,73007.0
2017-08-22 12:40:00,54.46,54.48,54.45,54.47,73183.0,47.3694,47.3868,47.3607,47.3781,73183.0
2017-08-22 12:50:00,54.48,54.49,54.47,54.49,69614.0,47.3868,47.3955,47.3781,47.3955,69614.0
2017-08-22 13:00:00,54.49,54.5,54.48,54.5,115864.0,47.3955,47.4042,47.3868,47.4042,115864.0
2017-08-22 13:10:00,54.5,54.5,54.49,54.5,41927.0,47.4042,47.4042,47.3955,47.4042,41927.0
2017-08-22 13:20:00,54.49,54.5,54.48,54.48,107121.0,47.3955,47.4042,47.3868,47.3868,107121.0
2017-08-22 13:30:00,54.48,54.49,54.47,54.48,92830.0,47.3868,47.3955,47.3781,47.3868,92830.0
2017-08-22 13:40:00,54.47,54.48,54.45,54.46,91830.0,47.3781,47.3868,47.3607,47.3694,91830.0
2017-08-22 13:50:00,54.45,54.46,54.43,54.44,111172.0,47.3607,47.3694,47.3433,47.352,111172.0
2017-08-22 14:00:00,54.43,54.44,54.43,54.44,76501.0,47.3433,47.352,47.3433,47.352,76501.0
2017-08-22 14:10:00,54.43,54.44,54.43,54.44,22175.0,47.3433,47.352,47.3433,47.352,22175.0
2017-08-22 14:20:00,54.44,54.45,54.43,54.45,120465.0,47.352,47.3607,47.3433,47.3607,120465.0
2017-08-22 14:30:00,54.45,54.46,54.44,54.46,101069.0,47.3607,47.3694,47.352,47.3694,101069.0
2017-08-22 14:40:00,54.46,54.46,54.45,54.45,39927.0,47.3694,47.3694,47.3607,47.3607,39927.0
2017-08-22 14:50:00,54.46,54.46,54.45,54.46,84429.0,47.3694,47.3694,47.3607,47.3694,84429.0
2017-08-22 15:00:00,54.45,54.47,54.45,54.47,91843.0,47.3607,47.3781,47.3607,47.3781,91843.0
2017-08-22 15:10:00,54.47,54.47,54.46,54.47,39327.0,47.3781,47.3781,47.3694,47.3781,39327.0
2017-08-22 15:20:00,54.47,54.47,54.46,54.47,83130.0,47.3781,47.3781,47.3694,47.3781,83130.0
2017-08-22 15:30:00,54.47,54.47,54.44,54.45,150795.0,47.3781,47.3781,47.352,47.3607,150795.0
2017-08-22 15:40:00,54.45,54.47,54.44,54.47,246706.0,47.3607,47.3781,47.352,47.3781,246706.0
2017-08-22 15:50:00,54.47,54.47,54.43,54.44,476818.0,47.3781,47.3781,47.3433,47.352,476818.0
2017-08-23 09:30:00,54.46,54.46,54.4,54.44,51405.0,47.3694,47.3694,47.3172,47.352,51405.0
2017-08-23 09:40:00,54.44,54.47,54.42,54.47,56706.0,47.352,47.3781,47.3346,47.3781,56706.0
2017-08-23 09:50:00,54.47,54.5,54.45,54.5,41747.0,47.3781,47.4042,47.3607,47.4042,41747.0
2017-08-23 10:00:00,54.5,54.51,54.46,54.47,61643.0,47.4042,47.4129,47.3694,47.3781,61643.0
2017-08-23 10:10:00,54.46,54.49,54.45,54.48,32087.0,47.3694,47.3955,47.3607,47.3868,32087.0
2017-08-23 10:20:00,54.48,54.49,54.44,54.46,474794.0,47.3868,47.3955,47.352,47.3694,474794.0
2017-08-23 10:30:00,54.46,54.46,54.43,54.45,152072.0,47.3694,47.3694,47.3433,47.3607,152072.0
2017-08-23 10:40:00,54.45,54.48,54.45,54.47,14955.0,47.3607,47.3868,47.3607,47.3781,14955.0
2017-08-23 10:50:00,54.47,54.48,54.46,54.47,36709.0,47.3781,47.3868,47.3694,47.3781,36709.0
2017-08-23 11:00:00,54.47,54.48,54.45,54.45,35504.0,47.3781,47.3868,47.3607,47.3607,35504.0
2017-08-23 11:10:00,54.46,54.46,54.44,54.46,72719.0,47.3694,47.3694,47.352,47.3694,72719.0
2017-08-23 11:20:00,54.46,54.48,54.45,54.48,29684.0,47.3694,47.3868,47.3607,47.3868,29684.0
2017-08-23 11:30:00,54.48,54.48,54.45,54.47,35476.0,47.3868,47.3868,47.3607,47.3781,35476.0
2017-08-23 11:40:00,54.47,54.48,54.46,54.47,24280.0,47.3781,47.3868,47.3694,47.3781,24280.0
2017-08-23 11:50:00,54.47,54.48,54.46,54.46,487291.0,47.3781,47.3868,47.3694,47.3694,487291.0
2017-08-23 12:00:00,54.46,54.46,54.42,54.44,299683.0,47.3694,47.3694,47.3346,47.352,299683.0
2017-08-23 12:10:00,54.43,54.43,54.42,54.43,89848.0,47.3433,47.3433,47.3346,47.3433,89848.0
2017-08-23 12:20:00,54.43,54.43,54.4,54.41,101944.0,47.3433,47.3433,47.3172,47.3259,101944.0
2017-08-23 12:30:00,54.41,54.42,54.39,54.4,253351.0,47.3259,47.3346,47.3085,47.3172,253351.0
2017-08-23 12:40:00,54.39,54.4,54.37,54.38,40866.0,47.3085,47.3172,47.2911,47.2998,40866.0
2017-08-23 12:50:00,54.38,54.39,54.37,54.39,15623.0,47.2998,47.3085,47.2911,47.3085,15623.0
2017-08-23 13:00:00,54.39,54.4,54.38,54.39,18169.0,47.3085,47.3172,47.2998,47.3085,18169.0
2017-08-23 13:10:00,54.39,54.39,54.37,54.39,24473.0,47.3085,47.3085,47.2911,47.3085,24473.0
2017-08-23 13:20:00,54.38,54.4,54.37,54.4,42806.0,47.2998,47.3172,47.2911,47.3172,42806.0
2017-08-23 13:30:00,54.4,54.41,54.39,54.39,25194.0,47.3172,47.3259,47.3085,47.3085,25194.0
2017-08-23 13:40:00,54.4,54.41,54.39,54.41,19450.0,47.3172,47.3259,47.3085,47.3259,19450.0
2017-08-23 13:50:00,54.4,54.4,54.38,54.39,34455.0,47.3172,47.3172,47.2998,47.3085,34455.0
2017-08-23 14:00:00,54.4,54.4,54.39,54.39,14824.0,47.3172,47.3172,47.3085,47.3085,14824.0
2017-08-23 14:10:00,54.39,54.41,54.38,54.41,14746.0,47.3085,47.3259,47.2998,47.3259,14746.0
2017-08-23 14:20:00,54.41,54.41,54.4,54.4,64193.0,47.3259,47.3259,47.3172,47.3172,64193.0
2017-08-23 14:30:00,54.4,54.43,54.4,54.42,38716.0,47.3172,47.3433,47.3172,47.3346,38716.0
2017-08-23 14:40:00,54.43,54.44,54.42,54.43,21440.0,47.3433,47.352,47.3346,47.3433,21440.0
2017-08-23 14:50:00,54.43,54.44,54.43,54.44,10520.0,47.3433,47.352,47.3433,47.352,10520.0
2017-08-23 15:00:00,54.44,54.45,54.43,54.44,28642.0,47.352,47.3607,47.3433,47.352,28642.0
2017-08-23 15:10:00,54.44,54.44,54.43,54.44,7266.0,47.352,47.352,47.3433,47.352,7266.0
2017-08-23 15:20:00,54.44,54.45,54.42,54.43,19118.0,47.352,47.3607,47.3346,47.3433,19118.0
2017-08-23 15:30:00,54.44,54.45,54.43,54.45,35553.0,47.352,47.3607,47.3433,47.3607,35553.0
2017-08-23 15:40:00,54.45,54.45,54.43,54.44,73428.0,47.3607,47.3607,47.3433,47.352,73428.0
2017-08-23 15:50:00,54.44,54.46,54.43,54.45,187580.0,47.352,47.3694,47.3433,47.3607,187580.0
2017-08-24 09:30:00,54.26,54.27,54.23,54.24,51681.0,47.1954,47.2041,47.1693,47.178,51681.0
2017-08-24 09:40:00,54.24,54.24,54.21,54.22,20710.0,47.178,47.178,47.1519,47.1606,20710.0
2017-08-24 09:50:00,54.23,54.23,54.17,54.2,120903.0,47.1693,47.1693,47.1171,47.1432,120903.0
2017-08-24 10:00:00,54.2,54.23,54.17,54.19,64760.0,47.1432,47.1693,47.1171,47.1345,64760.0
2017-08-24 10:10:00,54.2,54.26,54.19,54.25,31273.0,47.1432,47.1954,47.1345,47.1867,31273.0
2017-08-24 10:20:00,54.25,54.27,54.24,54.25,54937.0,47.1867,47.2041,47.178,47.1867,54937.0
2017-08-24 10:30:00,54.26,54.28,54.25,54.26,23181.0,47.1954,47.2128,47.1867,47.1954,23181.0
2017-08-24 10:40:00,54.25,54.27,54.24,54.25,33616.0,47.1867,47.2041,47.178,47.1867,33616.0
2017-08-24 10:50:00,54.24,54.25,54.23,54.25,48192.0,47.178,47.1867,47.1693,47.1867,48192.0
2017-08-24 11:00:00,54.24,54.26,54.23,54.26,107659.0,47.178,47.1954,47.1693,47.1954,107659.0
2017-08-24 11:10:00,54.25,54.26,54.22,54.23,65952.0,47.1867,47.1954,47.1606,47.1693,65952.0
2017-08-24 11:20:00,54.23,54.24,54.21,54.22,50105.0,47.1693,47.178,47.1519,47.1606,50105.0
2017-08-24 11:30:00,54.23,54.23,54.2,54.21,64720.0,47.1693,47.1693,47.1432,47.1519,64720.0
2017-08-24 11:40:00,54.2,54.25,54.2,54.25,25861.0,47.1432,47.1867,47.1432,47.1867,25861.0
2017-08-24 11:50:00,54.25,54.25,54.21,54.23,34422.0,47.1867,47.1867,47.1519,47.1693,34422.0
2017-08-24 12:00:00,54.22,54.25,54.22,54.23,33934.0,47.1606,47.1867,47.1606,47.1693,33934.0
2017-08-24 12:10:00,54.23,54.25,54.22,54.25,47182.0,47.1693,47.1867,47.1606,47.1867,47182.0
2017-08-24 12:20:00,54.24,54.24,54.22,54.23,22909.0,47.178,47.178,47.1606,47.1693,22909.0
2017-08-24 12:30:00,54.23,54.24,54.22,54.23,82504.0,47.1693,47.178,47.1606,47.1693,82504.0
2017-08-24 12:40:00,54.23,54.25,54.23,54.25,49950.0,47.1693,47.1867,47.1693,47.1867,49950.0
2017-08-24 12:50:00,54.25,54.25,54.24,54.24,14736.0,47.1867,47.1867,47.178,47.178,14736.0
2017-08-24 13:00:00,54.24,54.25,54.24,54.24,187870.0,47.178,47.1867,47.178,47.178,187870.0
2017-08-24 13:10:00,54.25,54.26,54.23,54.25,200851.0,47.1867,47.1954,47.1693,47.1867,200851.0
2017-08-24 13:20:00,54.25,54.25,54.23,54.23,20445.0,47.1867,47.1867,47.1693,47.1693,20445.0
2017-08-24 13:30:00,54.23,54.24,54.23,54.23,19791.0,47.1693,47.178,47.1693,47.1693,19791.0
2017-08-24 13:40:00,54.23,54.24,54.22,54.22,34062.0,47.1693,47.178,47.1606,47.1606,34062.0
2017-08-24 13:50:00,54.22,54.23,54.21,54.22,32646.0,47.1606,47.1693,47.1519,47.1606,32646.0
2017-08-24 14:00:00,54.22,54.23,54.2,54.2,127580.0,47.1606,47.1693,47.1432,47.1432,127580.0
2017-08-24 14:10:00,54.2,54.21,54.19,54.2,60620.0,47.1432,47.1519,47.1345,47.1432,60620.0
2017-08-24 14:20:00,54.2,54.21,54.19,54.2,45001.0,47.1432,47.1519,47.1345,47.1432,45001.0
2017-08-24 14:30:00,54.19,54.21,54.19,54.2,44819.0,47.1345,47.1519,47.1345,47.1432,44819.0
2017-08-24 14:40:00,54.2,54.2,54.18,54.18,29481.0,47.1432,47.1432,47.1258,47.1258,29481.0
2017-08-24 14:50:00,54.18,54.19,54.17,54.18,107469.0,47.1258,47.1345,47.1171,47.1258,107469.0
2017-08-24 15:00:00,54.18,54.18,54.16,54.16,44221.0,47.1258,47.1258,47.1084,47.1084,44221.0
2017-08-24 15:10:00,54.16,54.17,54.15,54.16,57987.0,47.1084,47.1171,47.0997,47.1084,57987.0
2017-08-24 15:20:00,54.16,54.18,54.15,54.18,84061.0,47.1084,47.1258,47.0997,47.1258,84061.0
2017-08-24 15:30:00,54.18,54.18,54.16,54.16,120740.0,47.1258,47.1258,47.1084,47.1084,120740.0
2017-08-24 15:40:00,54.17,54.18,54.16,54.16,198717.0,47.1171,47.1258,47.1084,47.1084,198717.0
2017-08-24 15:50:00,54.16,54.17,54.15,54.17,643957.0,47.1084,47.1171,47.0997,47.1171,643957.0
2017-08-25 09:30:00,54.31,54.33,54.28,54.29,220777.0,47.2389,47.2563,47.2128,47.2215,220777.0
2017-08-25 09:40:00,54.3,54.31,54.26,54.27,165386.0,47.2302,47.2389,47.1954,47.2041,165386.0
2017-08-25 09:50:00,54.27,54.32,54.27,54.29,50199.0,47.2041,47.2476,47.2041,47.2215,50199.0
2017-08-25 10:00:00,54.29,54.43,54.29,54.41,260775.0,47.2215,47.3433,47.2215,47.3259,260775.0
2017-08-25 10:10:00,54.4,54.42,54.39,54.41,41350.0,47.3172,47.3346,47.3085,47.3259,41350.0
2017-08-25 10:20:00,54.42,54.42,54.38,54.41,42112.0,47.3346,47.3346,47.2998,47.3259,42112.0
2017-08-25 10:30:00,54.41,54.42,54.36,54.37,27970.0,47.3259,47.3346,47.2824,47.2911,27970.0
2017-08-25 10:40:00,54.37,54.38,54.34,54.36,119506.0,47.2911,47.2998,47.265,47.2824,119506.0
2017-08-25 10:50:00,54.36,54.38,54.35,54.36,149691.0,47.2824,47.2998,47.2737,47.2824,149691.0
2017-08-25 11:00:00,54.36,54.37,54.34,54.35,77991.0,47.2824,47.2911,47.265,47.2737,77991.0
2017-08-25 11:10:00,54.35,54.37,54.34,54.36,41797.0,47.2737,47.2911,47.265,47.2824,41797.0
2017-08-25 11:20:00,54.37,54.39,54.35,54.37,22418.0,47.2911,47.3085,47.2737,47.2911,22418.0
2017-08-25 11:30:00,54.37,54.4,54.36,54.4,29388.0,47.2911,47.3172,47.2824,47.3172,29388.0
2017-08-25 11:40:00,54.39,54.41,54.39,54.39,104148.0,47.3085,47.3259,47.3085,47.3085,104148.0
2017-08-25 11:50:00,54.4,54.4,54.37,54.39,19537.0,47.3172,47.3172,47.2911,47.3085,19537.0
2017-08-25 12:00:00,54.38,54.41,54.37,54.4,38061.0,47.2998,47.3259,47.2911,47.3172,38061.0
2017-08-25 12:10:00,54.4,54.41,54.39,54.39,9720.0,47.3172,47.3259,47.3085,47.3085,9720.0
2017-08-25 12:20:00,54.4,54.41,54.39,54.4,14264.0,47.3172,47.3259,47.3085,47.3172,14264.0
2017-08-25 12:30:00,54.4,54.41,54.39,54.41,15854.0,47.3172,47.3259,47.3085,47.3259,15854.0
2017-08-25 12:40:00,54.41,54.42,54.4,54.41,11867.0,47.3259,47.3346,47.3172,47.3259,11867.0
2017-08-25 12:50:00,54.41,54.43,54.4,54.42,13561.0,47.3259,47.3433,47.3172,47.3346,13561.0
2017-08-25 13:00:00,54.43,54.43,54.42,54.43,9955.0,47.3433,47.3433,47.3346,47.3433,9955.0
2017-08-25 13:10:00,54.43,54.44,54.42,54.43,15626.0,47.3433,47.352,47.3346,47.3433,15626.0
2017-08-25 13:20:00,54.42,54.43,54.42,54.43,15752.0,47.3346,47.3433,47.3346,47.3433,15752.0
2017-08-25 13:30:00,54.43,54.44,54.42,54.43,12208.0,47.3433,47.352,47.3346,47.3433,12208.0
2017-08-25 13:40:00,54.43,54.43,54.42,54.43,5968.0,47.3433,47.3433,47.3346,47.3433,5968.0
2017-08-25 13:50:00,54.43,54.43,54.41,54.41,248382.0,47.3433,47.3433,47.3259,47.3259,248382.0
2017-08-25 14:00:00,54.41,54.42,54.41,54.42,9611.0,47.3259,47.3346,47.3259,47.3346,9611.0
2017-08-25 14:10:00,54.42,54.44,54.42,54.44,32970.0,47.3346,47.352,47.3346,47.352,32970.0
2017-08-25 14:20:00,54.44,54.45,54.43,54.44,50926.0,47.352,47.3607,47.3433,47.352,50926.0
2017-08-25 14:30:00,54.44,54.45,54.43,54.43,30138.0,47.352,47.3607,47.3433,47.3433,30138.0
2017-08-25 14:40:00,54.44,54.45,54.43,54.45,26124.0,47.352,47.3607,47.3433,47.3607,26124.0
2017-08-25 14:50:00,54.45,54.45,54.43,54.44,28318.0,47.3607,47.3607,47.3433,47.352,28318.0
2017-08-25 15:00:00,54.43,54.44,54.4,54.43,208966.0,47.3433,47.352,47.3172,47.3433,208966.0
2017-08-25 15:10:00,54.43,54.46,54.41,54.43,94611.0,47.3433,47.3694,47.3259,47.3433,94611.0
2017-08-25 15:20:00,54.43,54.47,54.42,54.47,165671.0,47.3433,47.3781,47.3346,47.3781,165671.0
2017-08-25 15:30:00,54.47,54.47,54.41,54.41,81818.0,47.3781,47.3781,47.3259,47.3259,81818.0
2017-08-25 15:40:00,54.42,54.43,54.39,54.4,223048.0,47.3346,47.3433,47.3085,47.3172,223048.0
2017-08-25 15:50:00,54.4,54.4,54.35,54.37,366989.0,47.3172,47.3172,47.2737,47.2911,366989.0
2017-08-28 09:30:00,54.48,54.48,54.43,54.44,34808.0,47.3868,47.3868,47.3433,47.352,34808.0
2017-08-28 09:40:00,54.44,54.44,54.41,54.42,30412.0,47.352,47.352,47.3259,47.3346,30412.0
2017-08-28 09:50:00,54.42,54.43,54.4,54.42,39037.0,47.3346,47.3433,47.3172,47.3346,39037.0
2017-08-28 10:00:00,54.41,54.43,54.39,54.42,49963.0,47.3259,47.3433,47.3085,47.3346,49963.0
2017-08-28 10:10:00,54.42,54.42,54.4,54.41,23835.0,47.3346,47.3346,47.3172,47.3259,23835.0
2017-08-28 10:20:00,54.41,54.42,54.4,54.41,22272.0,47.3259,47.3346,47.3172,47.3259,22272.0
2017-08-28 10:30:00,54.41,54.42,54.39,54.41,76101.0,47.3259,47.3346,47.3085,47.3259,76101.0
2017-08-28 10:40:00,54.41,54.42,54.41,54.41,5629.0,47.3259,47.3346,47.3259,47.3259,5629.0
2017-08-28 10:50:00,54.41,54.45,54.41,54.45,47536.0,47.3259,47.3607,47.3259,47.3607,47536.0
2017-08-28 11:00:00,54.45,54.46,54.45,54.46,11314.0,47.3607,47.3694,47.3607,47.3694,11314.0
2017-08-28 11:10:00,54.45,54.46,54.43,54.44,19841.0,47.3607,47.3694,47.3433,47.352,19841.0
2017-08-28 11:20:00,54.44,54.44,54.41,54.43,106852.0,47.352,47.352,47.3259,47.3433,106852.0
2017-08-28 11:30:00,54.43,54.44,54.39,54.39,716316.0,47.3433,47.352,47.3085,47.3085,716316.0
2017-08-28 11:40:00,54.4,54.42,54.4,54.4,75544.0,47.3172,47.3346,47.3172,47.3172,75544.0
2017-08-28 11:50:00,54.4,54.42,54.39,54.41,160631.0,47.3172,47.3346,47.3085,47.3259,160631.0
2017-08-28 12:00:00,54.42,54.42,54.4,54.41,204311.0,47.3346,47.3346,47.3172,47.3259,204311.0
2017-08-28 12:10:00,54.42,54.42,54.41,54.41,12729.0,47.3346,47.3346,47.3259,47.3259,12729.0
2017-08-28 12:20:00,54.41,54.42,54.37,54.38,36161.0,47.3259,47.3346,47.2911,47.2998,36161.0
2017-08-28 12:30:00,54.38,54.39,54.37,54.39,14873.0,47.2998,47.3085,47.2911,47.3085,14873.0
2017-08-28 12:40:00,54.38,54.4,54.37,54.39,16840.0,47.2998,47.3172,47.2911,47.3085,16840.0
2017-08-28 12:50:00,54.39,54.4,54.38,54.39,12194.0,47.3085,47.3172,47.2998,47.3085,12194.0
2017-08-28 13:00:00,54.4,54.42,54.39,54.41,16986.0,47.3172,47.3346,47.3085,47.3259,16986.0
2017-08-28 13:10:00,54.41,54.42,54.41,54.41,59961.0,47.3259,47.3346,47.3259,47.3259,59961.0
2017-08-28 13:20:00,54.42,54.43,54.41,54.42,178677.0,47.3346,47.3433,47.3259,47.3346,178677.0
2017-08-28 13:30:00,54.43,54.43,54.42,54.43,2940.0,47.3433,47.3433,47.3346,47.3433,2940.0
2017-08-28 13:40:00,54.43,54.45,54.42,54.45,34720.0,47.3433,47.3607,47.3346,47.3607,34720.0
2017-08-28 13:50:00,54.45,54.47,54.43,54.47,184717.0,47.3607,47.3781,47.3433,47.3781,184717.0
2017-08-28 14:00:00,54.47,54.48,54.45,54.48,140499.0,47.3781,47.3868,47.3607,47.3868,140499.0
2017-08-28 14:10:00,54.48,54.48,54.47,54.47,42222.0,47.3868,47.3868,47.3781,47.3781,42222.0
2017-08-28 14:20:00,54.47,54.48,54.46,54.48,108261.0,47.3781,47.3868,47.3694,47.3868,108261.0
2017-08-28 14:30:00,54.48,54.48,54.47,54.48,11307.0,47.3868,47.3868,47.3781,47.3868,11307.0
2017-08-28 14:40:00,54.47,54.49,54.47,54.48,22267.0,47.3781,47.3955,47.3781,47.3868,22267.0
2017-08-28 14:50:00,54.48,54.49,54.48,54.49,12150.0,47.3868,47.3955,47.3868,47.3955,12150.0
2017-08-28 15:00:00,54.49,54.5,54.48,54.48,25113.0,47.3955,47.4042,47.3868,47.3868,25113.0
2017-08-28 15:10:00,54.48,54.49,54.47,54.48,37188.0,47.3868,47.3955,47.3781,47.3868,37188.0
2017-08-28 15:20:00,54.48,54.49,54.47,54.47,22825.0,47.3868,47.3955,47.3781,47.3781,22825.0
2017-08-28 15:30:00,54.48,54.49,54.46,54.46,66533.0,47.3868,47.3955,47.3694,47.3694,66533.0
2017-08-28 15:40:00,54.46,54.48,54.45,54.45,1124736.0,47.3694,47.3868,47.3607,47.3607,1124736.0
2017-08-28 15:50:00,54.44,54.45,54.41,54.42,250288.0,47.352,47.3607,47.3259,47.3346,250288.0
2017-08-29 09:30:00,54.38,54.4,54.33,54.38,293760.0,47.2998,47.3172,47.2563,47.2998,293760.0
2017-08-29 09:40:00,54.39,54.42,54.38,54.41,77916.0,47.3085,47.3346,47.2998,47.3259,77916.0
2017-08-29 09:50:00,54.4,54.4,54.37,54.39,46515.0,47.3172,47.3172,47.2911,47.3085,46515.0
2017-08-29 10:00:00,54.39,54.41,54.38,54.39,70720.0,47.3085,47.3259,47.2998,47.3085,70720.0
2017-08-29 10:10:00,54.39,54.41,54.37,54.41,32066.0,47.3085,47.3259,47.2911,47.3259,32066.0
2017-08-29 10:20:00,54.41,54.42,54.38,54.41,49636.0,47.3259,47.3346,47.2998,47.3259,49636.0
2017-08-29 10:30:00,54.42,54.44,54.41,54.42,50814.0,47.3346,47.352,47.3259,47.3346,50814.0
2017-08-29 10:40:00,54.43,54.46,54.43,54.44,61418.0,47.3433,47.3694,47.3433,47.352,61418.0
2017-08-29 10:50:00,54.45,54.46,54.43,54.45,25322.0,47.3607,47.3694,47.3433,47.3607,25322.0
2017-08-29 11:00:00,54.45,54.46,54.44,54.46,48433.0,47.3607,47.3694,47.352,47.3694,48433.0
2017-08-29 11:10:00,54.46,54.46,54.44,54.44,36367.0,47.3694,47.3694,47.352,47.352,36367.0
2017-08-29 11:20:00,54.45,54.47,54.44,54.44,28154.0,47.3607,47.3781,47.352,47.352,28154.0
2017-08-29 11:30:00,54.44,54.46,54.43,54.45,61645.0,47.352,47.3694,47.3433,47.3607,61645.0
2017-08-29 11:40:00,54.45,54.48,54.45,54.47,24131.0,47.3607,47.3868,47.3607,47.3781,24131.0
2017-08-29 11:50:00,54.46,54.48,54.45,54.46,43701.0,47.3694,47.3868,47.3607,47.3694,43701.0
2017-08-29 12:00:00,54.45,54.46,54.44,54.44,16215.0,47.3607,47.3694,47.352,47.352,16215.0
2017-08-29 12:10:00,54.45,54.46,54.44,54.45,384938.0,47.3607,47.3694,47.352,47.3607,384938.0
2017-08-29 12:20:00,54.44,54.44,54.42,54.42,792774.0,47.352,47.352,47.3346,47.3346,792774.0
2017-08-29 12:30:00,54.43,54.44,54.42,54.43,69519.0,47.3433,47.352,47.3346,47.3433,69519.0
2017-08-29 12:40:00,54.43,54.45,54.42,54.45,643150.0,47.3433,47.3607,47.3346,47.3607,643150.0
2017-08-29 12:50:00,54.45,54.45,54.42,54.42,55403.0,47.3607,47.3607,47.3346,47.3346,55403.0
2017-08-29 13:00:00,54.42,54.44,54.42,54.43,38998.0,47.3346,47.352,47.3346,47.3433,38998.0
2017-08-29 13:10:00,54.42,54.43,54.4,54.4,53472.0,47.3346,47.3433,47.3172,47.3172,53472.0
2017-08-29 13:20:00,54.4,54.41,54.38,54.41,642317.0,47.3172,47.3259,47.2998,47.3259,642317.0
2017-08-29 13:30:00,54.41,54.41,54.4,54.41,10338.0,47.3259,47.3259,47.3172,47.3259,10338.0
2017-08-29 13:40:00,54.41,54.42,54.4,54.4,37789.0,47.3259,47.3346,47.3172,47.3172,37789.0
2017-08-29 13:50:00,54.4,54.4,54.39,54.39,19629.0,47.3172,47.3172,47.3085,47.3085,19629.0
2017-08-29 14:00:00,54.39,54.4,54.37,54.37,43876.0,47.3085,47.3172,47.2911,47.2911,43876.0
2017-08-29 14:10:00,54.38,54.39,54.36,54.37,47838.0,47.2998,47.3085,47.2824,47.2911,47838.0
2017-08-29 14:20:00,54.37,54.37,54.35,54.36,55605.0,47.2911,47.2911,47.2737,47.2824,55605.0
2017-08-29 14:30:00,54.36,54.37,54.35,54.37,7779.0,47.2824,47.2911,47.2737,47.2911,7779.0
2017-08-29 14:40:00,54.37,54.39,54.36,54.39,95292.0,47.2911,47.3085,47.2824,47.3085,95292.0
2017-08-29 14:50:00,54.39,54.39,54.34,54.35,99233.0,47.3085,47.3085,47.265,47.2737,99233.0
2017-08-29 15:00:00,54.35,54.36,54.33,54.36,56804.0,47.2737,47.2824,47.2563,47.2824,56804.0
2017-08-29 15:10:00,54.36,54.37,54.33,54.33,104686.0,47.2824,47.2911,47.2563,47.2563,104686.0
2017-08-29 15:20:00,54.32,54.35,54.3,54.34,172327.0,47.2476,47.2737,47.2302,47.265,172327.0
2017-08-29 15:30:00,54.34,54.37,54.33,54.36,105096.0,47.265,47.2911,47.2563,47.2824,105096.0
2017-08-29 15:40:00,54.36,54.37,54.33,54.33,89889.0,47.2824,47.2911,47.2563,47.2563,89889.0
2017-08-29 15:50:00,54.33,54.34,54.31,54.31,304060.0,47.2563,47.265,47.2389,47.2389,304060.0
2017-08-30 09:30:00,54.2,54.22,54.15,54.18,77811.0,47.1432,47.1606,47.0997,47.1258,77811.0
2017-08-30 09:40:00,54.19,54.21,54.17,54.18,47658.0,47.1345,47.1519,47.1171,47.1258,47658.0
2017-08-30 09:50:00,54.17,54.18,54.15,54.16,45262.0,47.1171,47.1258,47.0997,47.1084,45262.0
2017-08-30 10:00:00,54.16,54.17,54.12,54.15,52266.0,47.1084,47.1171,47.0736,47.0997,52266.0
2017-08-30 10:10:00,54.16,54.17,54.15,54.16,54077.0,47.1084,47.1171,47.0997,47.1084,54077.0
2017-08-30 10:20:00,54.16,54.17,54.16,54.16,15282.0,47.1084,47.1171,47.1084,47.1084,15282.0
2017-08-30 10:30:00,54.16,54.17,54.13,54.14,47792.0,47.1084,47.1171,47.0823,47.091,47792.0
2017-08-30 10:40:00,54.14,54.19,54.14,54.19,36600.0,47.091,47.1345,47.091,47.1345,36600.0
2017-08-30 10:50:00,54.19,54.22,54.19,54.2,68488.0,47.1345,47.1606,47.1345,47.1432,68488.0
2017-08-30 11:00:00,54.21,54.21,54.18,54.18,49296.0,47.1519,47.1519,47.1258,47.1258,49296.0
2017-08-30 11:10:00,54.19,54.21,54.18,54.19,51294.0,47.1345,47.1519,47.1258,47.1345,51294.0
2017-08-30 11:20:00,54.19,54.19,54.15,54.18,121375.0,47.1345,47.1345,47.0997,47.1258,121375.0
2017-08-30 11:30:00,54.18,54.21,54.18,54.21,22541.0,47.1258,47.1519,47.1258,47.1519,22541.0
2017-08-30 11:40:00,54.21,54.23,54.2,54.23,43532.0,47.1519,47.1693,47.1432,47.1693,43532.0
2017-08-30 11:50:00,54.22,54.24,54.22,54.23,21073.0,47.1606,47.178,47.1606,47.1693,21073.0
2017-08-30 12:00:00,54.23,54.23,54.22,54.22,22135.0,47.1693,47.1693,47.1606,47.1606,22135.0
2017-08-30 12:10:00,54.22,54.23,54.22,54.22,12121.0,47.1606,47.1693,47.1606,47.1606,12121.0
2017-08-30 12:20:00,54.23,54.23,54.22,54.23,21621.0,47.1693,47.1693,47.1606,47.1693,21621.0
2017-08-30 12:30:00,54.23,54.24,54.22,54.23,43586.0,47.1693,47.178,47.1606,47.1693,43586.0
2017-08-30 12:40:00,54.23,54.24,54.22,54.23,33988.0,47.1693,47.178,47.1606,47.1693,33988.0
2017-08-30 12:50:00,54.22,54.23,54.21,54.23,74513.0,47.1606,47.1693,47.1519,47.1693,74513.0
2017-08-30 13:00:00,54.23,54.24,54.18,54.2,327639.0,47.1693,47.178,47.1258,47.1432,327639.0
2017-08-30 13:10:00,54.2,54.21,54.19,54.2,164657.0,47.1432,47.1519,47.1345,47.1432,164657.0
2017-08-30 13:20:00,54.2,54.22,54.19,54.22,275858.0,47.1432,47.1606,47.1345,47.1606,275858.0
2017-08-30 13:30:00,54.22,54.23,54.21,54.23,225001.0,47.1606,47.1693,47.1519,47.1693,225001.0
2017-08-30 13:40:00,54.23,54.24,54.21,54.23,247573.0,47.1693,47.178,47.1519,47.1693,247573.0
2017-08-30 13:50:00,54.23,54.24,54.22,54.24,222259.0,47.1693,47.178,47.1606,47.178,222259.0
2017-08-30 14:00:00,54.24,54.25,54.22,54.22,259528.0,47.178,47.1867,47.1606,47.1606,259528.0
2017-08-30 14:10:00,54.23,54.24,54.22,54.22,225402.0,47.1693,47.178,47.1606,47.1606,225402.0
2017-08-30 14:20:00,54.23,54.25,54.23,54.24,229169.0,47.1693,47.1867,47.1693,47.178,229169.0
2017-08-30 14:30:00,54.23,54.26,54.23,54.26,441631.0,47.1693,47.1954,47.1693,47.1954,441631.0
2017-08-30 14:40:00,54.26,54.27,54.25,54.27,253115.0,47.1954,47.2041,47.1867,47.2041,253115.0
2017-08-30 14:50:00,54.27,54.29,54.26,54.28,248366.0,47.2041,47.2215,47.1954,47.2128,248366.0
2017-08-30 15:00:00,54.28,54.29,54.27,54.28,276687.0,47.2128,47.2215,47.2041,47.2128,276687.0
2017-08-30 15:10:00,54.28,54.3,54.28,54.28,196547.0,47.2128,47.2302,47.2128,47.2128,196547.0
2017-08-30 15:20:00,54.28,54.3,54.28,54.29,34841.0,47.2128,47.2302,47.2128,47.2215,34841.0
2017-08-30 15:30:00,54.29,54.3,54.26,54.27,82397.0,47.2215,47.2302,47.1954,47.2041,82397.0
2017-08-30 15:40:00,54.27,54.27,54.23,54.24,184203.0,47.2041,47.2041,47.1693,47.178,184203.0
2017-08-30 15:50:00,54.24,54.27,54.24,54.27,782786.0,47.178,47.2041,47.178,47.2041,782786.0
2017-08-31 09:30:00,54.5,54.56,54.5,54.55,84635.0,47.4042,47.4563,47.4042,47.4476,84635.0
2017-08-31 09:40:00,54.55,54.56,54.52,54.53,279852.0,47.4476,47.4563,47.4216,47.4303,279852.0
2017-08-31 09:50:00,54.54,54.55,54.51,54.55,171148.0,47.4389,47.4476,47.4129,47.4476,171148.0
2017-08-31 10:00:00,54.55,54.58,54.54,54.57,69469.0,47.4476,47.4737,47.4389,47.465,69469.0
2017-08-31 10:10:00,54.57,54.6,54.56,54.59,102773.0,47.465,47.4911,47.4563,47.4824,102773.0
2017-08-31 10:20:00,54.59,54.6,54.57,54.58,103055.0,47.4824,47.4911,47.465,47.4737,103055.0
2017-08-31 10:30:00,54.58,54.6,54.58,54.59,113920.0,47.4737,47.4911,47.4737,47.4824,113920.0
2017-08-31 10:40:00,54.59,54.59,54.54,54.54,107228.0,47.4824,47.4824,47.4389,47.4389,107228.0
2017-08-31 10:50:00,54.54,54.61,54.53,54.61,99219.0,47.4389,47.4998,47.4303,47.4998,99219.0
2017-08-31 11:00:00,54.61,54.61,54.58,54.59,76201.0,47.4998,47.4998,47.4737,47.4824,76201.0
2017-08-31 11:10:00,54.59,54.61,54.58,54.59,38012.0,47.4824,47.4998,47.4737,47.4824,38012.0
2017-08-31 11:20:00,54.58,54.59,54.57,54.57,28648.0,47.4737,47.4824,47.465,47.465,28648.0
2017-08-31 11:30:00,54.57,54.58,54.55,54.57,41964.0,47.465,47.4737,47.4476,47.465,41964.0
2017-08-31 11:40:00,54.57,54.65,54.57,54.63,143011.0,47.465,47.5346,47.465,47.5172,143011.0
2017-08-31 11:50:00,54.62,54.65,54.62,54.64,123833.0,47.5085,47.5346,47.5085,47.5259,123833.0
2017-08-31 12:00:00,54.64,54.65,54.62,54.63,119897.0,47.5259,47.5346,47.5085,47.5172,119897.0
2017-08-31 12:10:00,54.63,54.64,54.61,54.64,21962.0,47.5172,47.5259,47.4998,47.5259,21962.0
2017-08-31 12:20:00,54.63,54.64,54.63,54.64,20773.0,47.5172,47.5259,47.5172,47.5259,20773.0
2017-08-31 12:30:00,54.64,54.64,54.61,54.63,13739.0,47.5259,47.5259,47.4998,47.5172,13739.0
2017-08-31 12:40:00,54.64,54.65,54.61,54.61,9615.0,47.5259,47.5346,47.4998,47.4998,9615.0
2017-08-31 12:50:00,54.62,54.64,54.61,54.63,19177.0,47.5085,47.5259,47.4998,47.5172,19177.0
2017-08-31 13:00:00,54.63,54.64,54.62,54.64,11866.0,47.5172,47.5259,47.5085,47.5259,11866.0
2017-08-31 13:10:00,54.64,54.64,54.62,54.63,13355.0,47.5259,47.5259,47.5085,47.5172,13355.0
2017-08-31 13:20:00,54.63,54.65,54.63,54.63,28074.0,47.5172,47.5346,47.5172,47.5172,28074.0
2017-08-31 13:30:00,54.64,54.66,54.63,54.65,52336.0,47.5259,47.5433,47.5172,47.5346,52336.0
2017-08-31 13:40:00,54.65,54.66,54.64,54.66,24092.0,47.5346,47.5433,47.5259,47.5433,24092.0
2017-08-31 13:50:00,54.65,54.66,54.64,54.66,28673.0,47.5346,47.5433,47.5259,47.5433,28673.0
2017-08-31 14:00:00,54.66,54.67,54.65,54.67,32429.0,47.5433,47.552,47.5346,47.552,32429.0
2017-08-31 14:10:00,54.68,54.68,54.66,54.66,88798.0,47.5607,47.5607,47.5433,47.5433,88798.0
2017-08-31 14:20:00,54.67,54.69,54.66,54.68,78511.0,47.552,47.5694,47.5433,47.5607,78511.0
2017-08-31 14:30:00,54.69,54.69,54.67,54.68,56010.0,47.5694,47.5694,47.552,47.5607,56010.0
2017-08-31 14:40:00,54.68,54.71,54.67,54.71,25284.0,47.5607,47.5868,47.552,47.5868,25284.0
2017-08-31 14:50:00,54.7,54.73,54.7,54.72,79726.0,47.5781,47.6042,47.5781,47.5955,79726.0
2017-08-31 15:00:00,54.73,54.74,54.72,54.73,94888.0,47.6042,47.6129,47.5955,47.6042,94888.0
2017-08-31 15:10:00,54.73,54.73,54.72,54.73,10164.0,47.6042,47.6042,47.5955,47.6042,10164.0
2017-08-31 15:20:00,54.73,54.76,54.73,54.75,155329.0,47.6042,47.6303,47.6042,47.6216,155329.0
2017-08-31 15:30:00,54.75,54.77,54.74,54.76,380623.0,47.6216,47.639,47.6129,47.6303,380623.0
2017-08-31 15:40:00,54.76,54.76,54.75,54.75,76252.0,47.6303,47.6303,47.6216,47.6216,76252.0
2017-08-31 15:50:00,54.76,54.76,54.7,54.71,649708.0,47.6303,47.6303,47.5781,47.5868,649708.0
2017-09-01 09:30:00,54.63,54.68,54.62,54.63,148306.0,47.5172,47.5607,47.5085,47.5172,148306.0
2017-09-01 09:40:00,54.62,54.63,54.61,54.62,31339.0,47.5085,47.5172,47.4998,47.5085,31339.0
2017-09-01 09:50:00,54.62,54.62,54.55,54.56,129719.0,47.5085,47.5085,47.4476,47.4563,129719.0
2017-09-01 10:00:00,54.56,54.56,54.48,54.53,518674.0,47.4563,47.4563,47.3868,47.4303,518674.0
2017-09-01 10:10:00,54.53,54.56,54.52,54.55,107042.0,47.4303,47.4563,47.4216,47.4476,107042.0
2017-09-01 10:20:00,54.55,54.58,54.54,54.57,61991.0,47.4476,47.4737,47.4389,47.465,61991.0
2017-09-01 10:30:00,54.57,54.59,54.56,54.58,44211.0,47.465,47.4824,47.4563,47.4737,44211.0
2017-09-01 10:40:00,54.58,54.6,54.57,54.6,20929.0,47.4737,47.4911,47.465,47.4911,20929.0
2017-09-01 10:50:00,54.6,54.63,54.59,54.62,367757.0,47.4911,47.5172,47.4824,47.5085,367757.0
2017-09-01 11:00:00,54.62,54.62,54.61,54.62,13392.0,47.5085,47.5085,47.4998,47.5085,13392.0
2017-09-01 11:10:00,54.62,54.63,54.59,54.62,124795.0,47.5085,47.5172,47.4824,47.5085,124795.0
2017-09-01 11:20:00,54.61,54.61,54.58,54.59,96607.0,47.4998,47.4998,47.4737,47.4824,96607.0
2017-09-01 11:30:00,54.59,54.61,54.57,54.59,128605.0,47.4824,47.4998,47.465,47.4824,128605.0
2017-09-01 11:40:00,54.59,54.61,54.58,54.6,95271.0,47.4824,47.4998,47.4737,47.4911,95271.0
2017-09-01 11:50:00,54.6,54.63,54.6,54.63,70249.0,47.4911,47.5172,47.4911,47.5172,70249.0
2017-09-01 12:00:00,54.63,54.63,54.61,54.62,54642.0,47.5172,47.5172,47.4998,47.5085,54642.0
2017-09-01 12:10:00,54.63,54.63,54.62,54.63,14991.0,47.5172,47.5172,47.5085,47.5172,14991.0
2017-09-01 12:20:00,54.63,54.65,54.62,54.63,72143.0,47.5172,47.5346,47.5085,47.5172,72143.0
2017-09-01 12:30:00,54.63,54.64,54.62,54.63,18178.0,47.5172,47.5259,47.5085,47.5172,18178.0
2017-09-01 12:40:00,54.63,54.64,54.63,54.64,13765.0,47.5172,47.5259,47.5172,47.5259,13765.0
2017-09-01 12:50:00,54.64,54.64,54.62,54.62,35521.0,47.5259,47.5259,47.5085,47.5085,35521.0
2017-09-01 13:00:00,54.62,54.63,54.61,54.62,29436.0,47.5085,47.5172,47.4998,47.5085,29436.0
2017-09-01 13:10:00,54.62,54.62,54.61,54.62,8929.0,47.5085,47.5085,47.4998,47.5085,8929.0
2017-09-01 13:20:00,54.62,54.62,54.61,54.62,18778.0,47.5085,47.5085,47.4998,47.5085,18778.0
2017-09-01 13:30:00,54.62,54.62,54.59,54.6,57701.0,47.5085,47.5085,47.4824,47.4911,57701.0
2017-09-01 13:40:00,54.59,54.6,54.59,54.59,36363.0,47.4824,47.4911,47.4824,47.4824,36363.0
2017-09-01 13:50:00,54.59,54.6,54.59,54.59,87198.0,47.4824,47.4911,47.4824,47.4824,87198.0
2017-09-01 14:00:00,54.6,54.61,54.59,54.6,90163.0,47.4911,47.4998,47.4824,47.4911,90163.0
2017-09-01 14:10:00,54.6,54.61,54.59,54.6,165890.0,47.4911,47.4998,47.4824,47.4911,165890.0
2017-09-01 14:20:00,54.6,54.61,54.58,54.59,199678.0,47.4911,47.4998,47.4737,47.4824,199678.0
2017-09-01 14:30:00,54.59,54.6,54.59,54.59,82435.0,47.4824,47.4911,47.4824,47.4824,82435.0
2017-09-01 14:40:00,54.59,54.6,54.58,54.59,323872.0,47.4824,47.4911,47.4737,47.4824,323872.0
2017-09-01 14:50:00,54.6,54.6,54.58,54.58,119421.0,47.4911,47.4911,47.4737,47.4737,119421.0
2017-09-01 15:00:00,54.58,54.59,54.56,54.57,178794.0,47.4737,47.4824,47.4563,47.465,178794.0
2017-09-01 15:10:00,54.57,54.58,54.55,54.55,179124.0,47.465,47.4737,47.4476,47.4476,179124.0
2017-09-01 15:20:00,54.56,54.57,54.55,54.57,230318.0,47.4563,47.465,47.4476,47.465,230318.0
2017-09-01 15:30:00,54.57,54.57,54.53,54.54,335095.0,47.465,47.465,47.4303,47.4389,335095.0
2017-09-01 15:40:00,54.54,54.54,54.51,54.53,542246.0,47.4389,47.4389,47.4129,47.4303,542246.0
2017-09-01 15:50:00,54.53,54.54,54.49,54.5,1284886.0,47.4303,47.4389,47.3955,47.4042,1284886.0
2017-09-05 09:30:00,54.24,54.28,54.21,54.23,639864.0,47.178,47.2128,47.1519,47.1693,639864.0
2017-09-05 09:40:00,54.22,54.25,54.2,54.24,291564.0,47.1606,47.1867,47.1432,47.178,291564.0
2017-09-05 09:50:00,54.24,54.25,54.22,54.24,153719.0,47.178,47.1867,47.1606,47.178,153719.0
2017-09-05 10:00:00,54.25,54.28,54.24,54.27,647748.0,47.1867,47.2128,47.178,47.2041,647748.0
2017-09-05 10:10:00,54.27,54.3,54.26,54.3,89459.0,47.2041,47.2302,47.1954,47.2302,89459.0
2017-09-05 10:20:00,54.3,54.3,54.25,54.27,168864.0,47.2302,47.2302,47.1867,47.2041,168864.0
2017-09-05 10:30:00,54.26,54.31,54.26,54.29,272122.0,47.1954,47.2389,47.1954,47.2215,272122.0
2017-09-05 10:40:00,54.29,54.29,54.22,54.25,398701.0,47.2215,47.2215,47.1606,47.1867,398701.0
2017-09-05 10:50:00,54.24,54.27,54.23,54.27,123646.0,47.178,47.2041,47.1693,47.2041,123646.0
2017-09-05 11:00:00,54.27,54.27,54.22,54.23,106430.0,47.2041,47.2041,47.1606,47.1693,106430.0
2017-09-05 11:10:00,54.22,54.26,54.21,54.24,93978.0,47.1606,47.1954,47.1519,47.178,93978.0
2017-09-05 11:20:00,54.24,54.26,54.22,54.25,71401.0,47.178,47.1954,47.1606,47.1867,71401.0
2017-09-05 11:30:00,54.26,54.28,54.24,54.27,79712.0,47.1954,47.2128,47.178,47.2041,79712.0
2017-09-05 11:40:00,54.26,54.28,54.26,54.27,31221.0,47.1954,47.2128,47.1954,47.2041,31221.0
2017-09-05 11:50:00,54.27,54.3,54.26,54.3,42752.0,47.2041,47.2302,47.1954,47.2302,42752.0
2017-09-05 12:00:00,54.29,54.3,54.2,54.21,164267.0,47.2215,47.2302,47.1432,47.1519,164267.0
2017-09-05 12:10:00,54.21,54.22,54.17,54.19,237137.0,47.1519,47.1606,47.1171,47.1345,237137.0
2017-09-05 12:20:00,54.18,54.2,54.16,54.16,117730.0,47.1258,47.1432,47.1084,47.1084,117730.0
2017-09-05 12:30:00,54.17,54.17,54.06,54.11,158073.0,47.1171,47.1171,47.0214,47.0649,158073.0
2017-09-05 12:40:00,54.11,54.14,54.11,54.11,97661.0,47.0649,47.091,47.0649,47.0649,97661.0
2017-09-05 12:50:00,54.11,54.14,54.11,54.14,50922.0,47.0649,47.091,47.0649,47.091,50922.0
2017-09-05 13:00:00,54.14,54.14,54.06,54.07,117346.0,47.091,47.091,47.0214,47.0301,117346.0
2017-09-05 13:10:00,54.07,54.09,54.05,54.09,66197.0,47.0301,47.0475,47.0127,47.0475,66197.0
2017-09-05 13:20:00,54.1,54.1,54.07,54.07,45493.0,47.0562,47.0562,47.0301,47.0301,45493.0
2017-09-05 13:30:00,54.07,54.1,54.04,54.09,196784.0,47.0301,47.0562,47.004,47.0475,196784.0
2017-09-05 13:40:00,54.09,54.11,54.07,54.07,209687.0,47.0475,47.0649,47.0301,47.0301,209687.0
2017-09-05 13:50:00,54.08,54.11,54.07,54.1,76005.0,47.0388,47.0649,47.0301,47.0562,76005.0
2017-09-05 14:00:00,54.1,54.15,54.09,54.14,59575.0,47.0562,47.0997,47.0475,47.091,59575.0
2017-09-05 14:10:00,54.15,54.15,54.12,54.13,33760.0,47.0997,47.0997,47.0736,47.0823,33760.0
2017-09-05 14:20:00,54.13,54.18,54.13,54.16,50056.0,47.0823,47.1258,47.0823,47.1084,50056.0
2017-09-05 14:30:00,54.16,54.18,54.15,54.16,91019.0,47.1084,47.1258,47.0997,47.1084,91019.0
2017-09-05 14:40:00,54.17,54.19,54.16,54.16,41542.0,47.1171,47.1345,47.1084,47.1084,41542.0
2017-09-05 14:50:00,54.16,54.17,54.12,54.14,145120.0,47.1084,47.1171,47.0736,47.091,145120.0
2017-09-05 15:00:00,54.15,54.17,54.11,54.13,125616.0,47.0997,47.1171,47.0649,47.0823,125616.0
2017-09-05 15:10:00,54.14,54.17,54.12,54.15,75825.0,47.091,47.1171,47.0736,47.0997,75825.0
2017-09-05 15:20:00,54.15,54.19,54.14,54.19,168804.0,47.0997,47.1345,47.091,47.1345,168804.0
2017-09-05 15:30:00,54.19,54.22,54.18,54.2,184987.0,47.1345,47.1606,47.1258,47.1432,184987.0
2017-09-05 15:40:00,54.2,54.2,54.16,54.18,298349.0,47.1432,47.1432,47.1084,47.1258,298349.0
2017-09-05 15:50:00,54.19,54.25,54.15,54.25,871355.0,47.1345,47.1867,47.0997,47.1867,871355.0
2017-09-06 09:30:00,54.5,54.56,54.49,54.51,137841.0,47.4042,47.4563,47.3955,47.4129,137841.0
2017-09-06 09:40:00,54.51,54.52,54.45,54.46,138507.0,47.4129,47.4216,47.3607,47.3694,138507.0
2017-09-06 09:50:00,54.47,54.49,54.46,54.47,300722.0,47.3781,47.3955,47.3694,47.3781,300722.0
2017-09-06 10:00:00,54.48,54.51,54.44,54.51,244245.0,47.3868,47.4129,47.352,47.4129,244245.0
2017-09-06 10:10:00,54.51,54.51,54.49,54.5,75490.0,47.4129,47.4129,47.3955,47.4042,75490.0
2017-09-06 10:20:00,54.49,54.5,54.46,54.48,127455.0,47.3955,47.4042,47.3694,47.3868,127455.0
2017-09-06 10:30:00,54.48,54.48,54.45,54.46,91855.0,47.3868,47.3868,47.3607,47.3694,91855.0
2017-09-06 10:40:00,54.46,54.52,54.45,54.5,386391.0,47.3694,47.4216,47.3607,47.4042,386391.0
2017-09-06 10:50:00,54.5,54.54,54.49,54.54,67569.0,47.4042,47.4389,47.3955,47.4389,67569.0
2017-09-06 11:00:00,54.53,54.55,54.49,54.51,201644.0,47.4303,47.4476,47.3955,47.4129,201644.0
2017-09-06 11:10:00,54.5,54.54,54.49,54.52,143198.0,47.4042,47.4389,47.3955,47.4216,143198.0
2017-09-06 11:20:00,54.53,54.54,54.52,54.53,49632.0,47.4303,47.4389,47.4216,47.4303,49632.0
2017-09-06 11:30:00,54.53,54.54,54.52,54.53,69693.0,47.4303,47.4389,47.4216,47.4303,69693.0
2017-09-06 11:40:00,54.54,54.55,54.53,54.55,26642.0,47.4389,47.4476,47.4303,47.4476,26642.0
2017-09-06 11:50:00,54.54,54.57,54.53,54.56,76709.0,47.4389,47.465,47.4303,47.4563,76709.0
2017-09-06 12:00:00,54.57,54.57,54.56,54.57,5930.0,47.465,47.465,47.4563,47.465,5930.0
2017-09-06 12:10:00,54.57,54.61,54.56,54.61,92701.0,47.465,47.4998,47.4563,47.4998,92701.0
2017-09-06 12:20:00,54.61,54.61,54.56,54.56,88660.0,47.4998,47.4998,47.4563,47.4563,88660.0
2017-09-06 12:30:00,54.57,54.57,54.53,54.54,43216.0,47.465,47.465,47.4303,47.4389,43216.0
2017-09-06 12:40:00,54.54,54.56,54.53,54.55,64489.0,47.4389,47.4563,47.4303,47.4476,64489.0
2017-09-06 12:50:00,54.55,54.56,54.52,54.54,113803.0,47.4476,47.4563,47.4216,47.4389,113803.0
2017-09-06 13:00:00,54.54,54.54,54.49,54.49,118380.0,47.4389,47.4389,47.3955,47.3955,118380.0
2017-09-06 13:10:00,54.5,54.51,54.49,54.49,80745.0,47.4042,47.4129,47.3955,47.3955,80745.0
2017-09-06 13:20:00,54.5,54.5,54.48,54.5,56044.0,47.4042,47.4042,47.3868,47.4042,56044.0
2017-09-06 13:30:00,54.49,54.5,54.48,54.48,63361.0,47.3955,47.4042,47.3868,47.3868,63361.0
2017-09-06 13:40:00,54.48,54.5,54.48,54.5,161012.0,47.3868,47.4042,47.3868,47.4042,161012.0
2017-09-06 13:50:00,54.5,54.52,54.5,54.5,84115.0,47.4042,47.4216,47.4042,47.4042,84115.0
2017-09-06 14:00:00,54.5,54.5,54.48,54.49,48537.0,47.4042,47.4042,47.3868,47.3955,48537.0
2017-09-06 14:10:00,54.49,54.53,54.49,54.51,53994.0,47.3955,47.4303,47.3955,47.4129,53994.0
2017-09-06 14:20:00,54.51,54.52,54.49,54.5,58799.0,47.4129,47.4216,47.3955,47.4042,58799.0
2017-09-06 14:30:00,54.5,54.51,54.49,54.5,53210.0,47.4042,47.4129,47.3955,47.4042,53210.0
2017-09-06 14:40:00,54.51,54.53,54.5,54.53,68176.0,47.4129,47.4303,47.4042,47.4303,68176.0
2017-09-06 14:50:00,54.53,54.53,54.5,54.5,58367.0,47.4303,47.4303,47.4042,47.4042,58367.0
2017-09-06 15:00:00,54.5,54.5,54.49,54.5,41108.0,47.4042,47.4042,47.3955,47.4042,41108.0
2017-09-06 15:10:00,54.5,54.53,54.49,54.53,85560.0,47.4042,47.4303,47.3955,47.4303,85560.0
2017-09-06 15:20:00,54.53,54.53,54.51,54.52,47946.0,47.4303,47.4303,47.4129,47.4216,47946.0
2017-09-06 15:30:00,54.51,54.52,54.49,54.5,145467.0,47.4129,47.4216,47.3955,47.4042,145467.0
2017-09-06 15:40:00,54.5,54.51,54.49,54.49,162352.0,47.4042,47.4129,47.3955,47.3955,162352.0
2017-09-06 15:50:00,54.49,54.5,54.45,54.47,718013.0,47.3955,47.4042,47.3607,47.3781,718013.0
2017-09-07 09:30:00,54.83,54.84,54.79,54.81,422933.0,47.6912,47.6999,47.6564,47.6738,422933.0
2017-09-07 09:40:00,54.81,54.84,54.8,54.8,99180.0,47.6738,47.6999,47.6651,47.6651,99180.0
2017-09-07 09:50:00,54.8,54.83,54.79,54.82,84265.0,47.6651,47.6912,47.6564,47.6825,84265.0
2017-09-07 10:00:00,54.82,54.82,54.78,54.81,186461.0,47.6825,47.6825,47.6477,47.6738,186461.0
2017-09-07 10:10:00,54.81,54.81,54.76,54.79,87451.0,47.6738,47.6738,47.6303,47.6564,87451.0
2017-09-07 10:20:00,54.79,54.8,54.76,54.78,155592.0,47.6564,47.6651,47.6303,47.6477,155592.0
2017-09-07 10:30:00,54.78,54.81,54.77,54.8,42434.0,47.6477,47.6738,47.639,47.6651,42434.0
2017-09-07 10:40:00,54.79,54.84,54.79,54.84,51091.0,47.6564,47.6999,47.6564,47.6999,51091.0
2017-09-07 10:50:00,54.83,54.87,54.83,54.86,231596.0,47.6912,47.726,47.6912,47.7173,231596.0
2017-09-07 11:00:00,54.86,54.89,54.85,54.88,136307.0,47.7173,47.7434,47.7086,47.7347,136307.0
2017-09-07 11:10:00,54.88,54.91,54.88,54.91,220765.0,47.7347,47.7608,47.7347,47.7608,220765.0
2017-09-07 11:20:00,54.91,54.92,54.88,54.89,161235.0,47.7608,47.7695,47.7347,47.7434,161235.0
2017-09-07 11:30:00,54.88,54.91,54.88,54.9,82161.0,47.7347,47.7608,47.7347,47.7521,82161.0
2017-09-07 11:40:00,54.9,54.91,54.85,54.85,71357.0,47.7521,47.7608,47.7086,47.7086,71357.0
2017-09-07 11:50:00,54.86,54.86,54.81,54.82,70735.0,47.7173,47.7173,47.6738,47.6825,70735.0
2017-09-07 12:00:00,54.81,54.82,54.79,54.8,97493.0,47.6738,47.6825,47.6564,47.6651,97493.0
2017-09-07 12:10:00,54.8,54.81,54.77,54.78,99131.0,47.6651,47.6738,47.639,47.6477,99131.0
2017-09-07 12:20:00,54.79,54.8,54.76,54.77,146580.0,47.6564,47.6651,47.6303,47.639,146580.0
2017-09-07 12:30:00,54.78,54.8,54.76,54.8,49411.0,47.6477,47.6651,47.6303,47.6651,49411.0
2017-09-07 12:40:00,54.8,54.8,54.78,54.79,49090.0,47.6651,47.6651,47.6477,47.6564,49090.0
2017-09-07 12:50:00,54.79,54.79,54.72,54.73,108825.0,47.6564,47.6564,47.5955,47.6042,108825.0
2017-09-07 13:00:00,54.73,54.77,54.73,54.75,66923.0,47.6042,47.639,47.6042,47.6216,66923.0
2017-09-07 13:10:00,54.75,54.75,54.72,54.75,70458.0,47.6216,47.6216,47.5955,47.6216,70458.0
2017-09-07 13:20:00,54.75,54.76,54.74,54.75,22083.0,47.6216,47.6303,47.6129,47.6216,22083.0
2017-09-07 13:30:00,54.75,54.75,54.73,54.73,22658.0,47.6216,47.6216,47.6042,47.6042,22658.0
2017-09-07 13:40:00,54.73,54.76,54.72,54.76,39408.0,47.6042,47.6303,47.5955,47.6303,39408.0
2017-09-07 13:50:00,54.76,54.76,54.75,54.75,30539.0,47.6303,47.6303,47.6216,47.6216,30539.0
2017-09-07 14:00:00,54.76,54.76,54.74,54.75,37588.0,47.6303,47.6303,47.6129,47.6216,37588.0
2017-09-07 14:10:00,54.75,54.78,54.74,54.78,28694.0,47.6216,47.6477,47.6129,47.6477,28694.0
2017-09-07 14:20:00,54.77,54.78,54.74,54.74,25038.0,47.639,47.6477,47.6129,47.6129,25038.0
2017-09-07 14:30:00,54.75,54.75,54.73,54.74,40958.0,47.6216,47.6216,47.6042,47.6129,40958.0
2017-09-07 14:40:00,54.73,54.74,54.73,54.74,16268.0,47.6042,47.6129,47.6042,47.6129,16268.0
2017-09-07 14:50:00,54.74,54.76,54.73,54.75,98333.0,47.6129,47.6303,47.6042,47.6216,98333.0
2017-09-07 15:00:00,54.75,54.76,54.75,54.76,32574.0,47.6216,47.6303,47.6216,47.6303,32574.0
2017-09-07 15:10:00,54.75,54.76,54.75,54.76,18290.0,47.6216,47.6303,47.6216,47.6303,18290.0
2017-09-07 15:20:00,54.75,54.76,54.74,54.76,58652.0,47.6216,47.6303,47.6129,47.6303,58652.0
2017-09-07 15:30:00,54.76,54.79,54.75,54.79,71543.0,47.6303,47.6564,47.6216,47.6564,71543.0
2017-09-07 15:40:00,54.79,54.83,54.78,54.83,81228.0,47.6564,47.6912,47.6477,47.6912,81228.0
2017-09-07 15:50:00,54.84,54.84,54.79,54.8,1057909.0,47.6999,47.6999,47.6564,47.6651,1057909.0
2017-09-08 09:30:00,54.97,54.99,54.91,54.98,128099.0,47.813,47.8304,47.7608,47.8217,128099.0
2017-09-08 09:40:00,54.98,54.98,54.93,54.93,308251.0,47.8217,47.8217,47.7782,47.7782,308251.0
2017-09-08 09:50:00,54.93,54.97,54.93,54.97,25145.0,47.7782,47.813,47.7782,47.813,25145.0
2017-09-08 10:00:00,54.98,55.02,54.97,55.02,167017.0,47.8217,47.8565,47.813,47.8565,167017.0
2017-09-08 10:10:00,55.01,55.03,55.0,55.03,49313.0,47.8478,47.8652,47.8391,47.8652,49313.0
2017-09-08 10:20:00,55.03,55.03,54.98,54.99,204907.0,47.8652,47.8652,47.8217,47.8304,204907.0
2017-09-08 10:30:00,54.99,55.0,54.97,54.98,87539.0,47.8304,47.8391,47.813,47.8217,87539.0
2017-09-08 10:40:00,54.99,55.0,54.95,54.95,139611.0,47.8304,47.8391,47.7956,47.7956,139611.0
2017-09-08 10:50:00,54.96,54.99,54.95,54.98,176414.0,47.8043,47.8304,47.7956,47.8217,176414.0
2017-09-08 11:00:00,54.98,55.04,54.98,55.02,145043.0,47.8217,47.8738,47.8217,47.8565,145043.0
2017-09-08 11:10:00,55.01,55.02,55.0,55.01,207875.0,47.8478,47.8565,47.8391,47.8478,207875.0
2017-09-08 11:20:00,55.0,55.01,54.99,55.0,55349.0,47.8391,47.8478,47.8304,47.8391,55349.0
2017-09-08 11:30:00,55.01,55.01,54.99,55.0,83769.0,47.8478,47.8478,47.8304,47.8391,83769.0
2017-09-08 11:40:00,55.0,55.01,54.98,55.0,155478.0,47.8391,47.8478,47.8217,47.8391,155478.0
2017-09-08 11:50:00,55.01,55.03,55.0,55.0,56454.0,47.8478,47.8652,47.8391,47.8391,56454.0
2017-09-08 12:00:00,55.0,55.01,55.0,55.0,13675.0,47.8391,47.8478,47.8391,47.8391,13675.0
2017-09-08 12:10:00,55.0,55.01,54.98,55.01,62201.0,47.8391,47.8478,47.8217,47.8478,62201.0
2017-09-08 12:20:00,55.0,55.01,54.99,55.01,35026.0,47.8391,47.8478,47.8304,47.8478,35026.0
2017-09-08 12:30:00,55.01,55.01,55.0,55.0,19995.0,47.8478,47.8478,47.8391,47.8391,19995.0
2017-09-08 12:40:00,55.01,55.01,54.99,54.99,31905.0,47.8478,47.8478,47.8304,47.8304,31905.0
2017-09-08 12:50:00,54.99,55.0,54.98,54.98,32266.0,47.8304,47.8391,47.8217,47.8217,32266.0
2017-09-08 13:00:00,54.98,54.99,54.98,54.98,47427.0,47.8217,47.8304,47.8217,47.8217,47427.0
2017-09-08 13:10:00,54.98,55.0,54.98,54.98,26025.0,47.8217,47.8391,47.8217,47.8217,26025.0
2017-09-08 13:20:00,54.98,54.99,54.97,54.97,41271.0,47.8217,47.8304,47.813,47.813,41271.0
2017-09-08 13:30:00,54.98,54.98,54.95,54.98,37682.0,47.8217,47.8217,47.7956,47.8217,37682.0
2017-09-08 13:40:00,54.98,54.99,54.97,54.97,56858.0,47.8217,47.8304,47.813,47.813,56858.0
2017-09-08 13:50:00,54.97,54.99,54.96,54.98,74141.0,47.813,47.8304,47.8043,47.8217,74141.0
2017-09-08 14:00:00,54.99,55.0,54.97,54.98,48867.0,47.8304,47.8391,47.813,47.8217,48867.0
2017-09-08 14:10:00,54.99,55.0,54.98,54.99,45272.0,47.8304,47.8391,47.8217,47.8304,45272.0
2017-09-08 14:20:00,54.99,55.0,54.97,54.98,52221.0,47.8304,47.8391,47.813,47.8217,52221.0
2017-09-08 14:30:00,54.98,54.99,54.98,54.99,16204.0,47.8217,47.8304,47.8217,47.8304,16204.0
2017-09-08 14:40:00,54.98,54.99,54.97,54.97,51666.0,47.8217,47.8304,47.813,47.813,51666.0
2017-09-08 14:50:00,54.97,54.98,54.96,54.97,41270.0,47.813,47.8217,47.8043,47.813,41270.0
2017-09-08 15:00:00,54.97,55.0,54.96,54.98,173265.0,47.813,47.8391,47.8043,47.8217,173265.0
2017-09-08 15:10:00,54.98,54.99,54.97,54.97,50401.0,47.8217,47.8304,47.813,47.813,50401.0
2017-09-08 15:20:00,54.97,54.98,54.97,54.98,58898.0,47.813,47.8217,47.813,47.8217,58898.0
2017-09-08 15:30:00,54.98,54.99,54.96,54.97,398731.0,47.8217,47.8304,47.8043,47.813,398731.0
2017-09-08 15:40:00,54.97,54.99,54.96,54.98,132208.0,47.813,47.8304,47.8043,47.8217,132208.0
2017-09-08 15:50:00,54.98,54.99,54.96,54.97,653651.0,47.8217,47.8304,47.8043,47.813,653651.0
2017-09-11 09:30:00,55.32,55.38,55.31,55.37,162065.0,48.1174,48.1696,48.1087,48.1609,162065.0
2017-09-11 09:40:00,55.37,55.38,55.36,55.38,99136.0,48.1609,48.1696,48.1522,48.1696,99136.0
2017-09-11 09:50:00,55.38,55.41,55.37,55.37,63571.0,48.1696,48.1957,48.1609,48.1609,63571.0
2017-09-11 10:00:00,55.38,55.43,55.37,55.42,87783.0,48.1696,48.2131,48.1609,48.2044,87783.0
2017-09-11 10:10:00,55.43,55.43,55.4,55.4,67268.0,48.2131,48.2131,48.187,48.187,67268.0
2017-09-11 10:20:00,55.41,55.42,55.37,55.38,65456.0,48.1957,48.2044,48.1609,48.1696,65456.0
2017-09-11 10:30:00,55.38,55.4,55.37,55.37,78964.0,48.1696,48.187,48.1609,48.1609,78964.0
2017-09-11 10:40:00,55.37,55.37,55.34,55.35,148743.0,48.1609,48.1609,48.1348,48.1435,148743.0
2017-09-11 10:50:00,55.35,55.35,55.31,55.31,86406.0,48.1435,48.1435,48.1087,48.1087,86406.0
2017-09-11 11:00:00,55.31,55.32,55.29,55.31,57077.0,48.1087,48.1174,48.0913,48.1087,57077.0
2017-09-11 11:10:00,55.31,55.32,55.28,55.3,47118.0,48.1087,48.1174,48.0826,48.1,47118.0
2017-09-11 11:20:00,55.3,55.31,55.29,55.29,23443.0,48.1,48.1087,48.0913,48.0913,23443.0
2017-09-11 11:30:00,55.29,55.32,55.29,55.31,122604.0,48.0913,48.1174,48.0913,48.1087,122604.0
2017-09-11 11:40:00,55.31,55.33,55.3,55.32,73241.0,48.1087,48.1261,48.1,48.1174,73241.0
2017-09-11 11:50:00,55.32,55.34,55.3,55.34,59473.0,48.1174,48.1348,48.1,48.1348,59473.0
2017-09-11 12:00:00,55.34,55.34,55.3,55.3,38324.0,48.1348,48.1348,48.1,48.1,38324.0
2017-09-11 12:10:00,55.3,55.32,55.3,55.31,52190.0,48.1,48.1174,48.1,48.1087,52190.0
2017-09-11 12:20:00,55.31,55.33,55.3,55.32,44938.0,48.1087,48.1261,48.1,48.1174,44938.0
2017-09-11 12:30:00,55.32,55.34,55.31,55.34,17096.0,48.1174,48.1348,48.1087,48.1348,17096.0
2017-09-11 12:40:00,55.34,55.37,55.33,55.35,142832.0,48.1348,48.1609,48.1261,48.1435,142832.0
2017-09-11 12:50:00,55.35,55.36,55.33,55.35,98711.0,48.1435,48.1522,48.1261,48.1435,98711.0
2017-09-11 13:00:00,55.35,55.37,55.33,55.33,78058.0,48.1435,48.1609,48.1261,48.1261,78058.0
2017-09-11 13:10:00,55.33,55.34,55.32,55.34,31249.0,48.1261,48.1348,48.1174,48.1348,31249.0
2017-09-11 13:20:00,55.34,55.34,55.31,55.31,22408.0,48.1348,48.1348,48.1087,48.1087,22408.0
2017-09-11 13:30:00,55.31,55.33,55.31,55.32,35580.0,48.1087,48.1261,48.1087,48.1174,35580.0
2017-09-11 13:40:00,55.31,55.32,55.31,55.31,15185.0,48.1087,48.1174,48.1087,48.1087,15185.0
2017-09-11 13:50:00,55.31,55.31,55.28,55.28,35604.0,48.1087,48.1087,48.0826,48.0826,35604.0
2017-09-11 14:00:00,55.29,55.3,55.28,55.3,75425.0,48.0913,48.1,48.0826,48.1,75425.0
2017-09-11 14:10:00,55.3,55.3,55.28,55.29,25779.0,48.1,48.1,48.0826,48.0913,25779.0
2017-09-11 14:20:00,55.28,55.29,55.27,55.28,18582.0,48.0826,48.0913,48.0739,48.0826,18582.0
2017-09-11 14:30:00,55.28,55.3,55.28,55.3,18677.0,48.0826,48.1,48.0826,48.1,18677.0
2017-09-11 14:40:00,55.3,55.32,55.29,55.31,48616.0,48.1,48.1174,48.0913,48.1087,48616.0
2017-09-11 14:50:00,55.3,55.31,55.28,55.28,18959.0,48.1,48.1087,48.0826,48.0826,18959.0
2017-09-11 15:00:00,55.27,55.28,55.24,55.25,54882.0,48.0739,48.0826,48.0478,48.0565,54882.0
2017-09-11 15:10:00,55.25,55.26,55.24,55.26,52106.0,48.0565,48.0652,48.0478,48.0652,52106.0
2017-09-11 15:20:00,55.26,55.26,55.24,55.25,44218.0,48.0652,48.0652,48.0478,48.0565,44218.0
2017-09-11 15:30:00,55.25,55.26,55.24,55.26,65734.0,48.0565,48.0652,48.0478,48.0652,65734.0
2017-09-11 15:40:00,55.26,55.27,55.24,55.26,143151.0,48.0652,48.0739,48.0478,48.0652,143151.0
2017-09-11 15:50:00,55.26,55.27,55.2,55.21,745154.0,48.0652,48.0739,48.013,48.0217,745154.0
2017-09-12 09:30:00,55.34,55.37,55.33,55.35,60154.0,48.1348,48.1609,48.1261,48.1435,60154.0
2017-09-12 09:40:00,55.35,55.36,55.32,55.34,340554.0,48.1435,48.1522,48.1174,48.1348,340554.0
2017-09-12 09:50:00,55.34,55.36,55.32,55.36,71941.0,48.1348,48.1522,48.1174,48.1522,71941.0
2017-09-12 10:00:00,55.35,55.38,55.34,55.36,117875.0,48.1435,48.1696,48.1348,48.1522,117875.0
2017-09-12 10:10:00,55.35,55.37,55.34,55.36,184547.0,48.1435,48.1609,48.1348,48.1522,184547.0
2017-09-12 10:20:00,55.36,55.36,55.3,55.31,336360.0,48.1522,48.1522,48.1,48.1087,336360.0
2017-09-12 10:30:00,55.31,55.34,55.29,55.31,145014.0,48.1087,48.1348,48.0913,48.1087,145014.0
2017-09-12 10:40:00,55.31,55.33,55.28,55.29,144074.0,48.1087,48.1261,48.0826,48.0913,144074.0
2017-09-12 10:50:00,55.29,55.3,55.28,55.3,91765.0,48.0913,48.1,48.0826,48.1,91765.0
2017-09-12 11:00:00,55.29,55.31,55.29,55.3,42888.0,48.0913,48.1087,48.0913,48.1,42888.0
2017-09-12 11:10:00,55.3,55.31,55.29,55.3,112730.0,48.1,48.1087,48.0913,48.1,112730.0
2017-09-12 11:20:00,55.3,55.31,55.29,55.29,41904.0,48.1,48.1087,48.0913,48.0913,41904.0
2017-09-12 11:30:00,55.29,55.3,55.28,55.29,72067.0,48.0913,48.1,48.0826,48.0913,72067.0
2017-09-12 11:40:00,55.3,55.31,55.28,55.3,195588.0,48.1,48.1087,48.0826,48.1,195588.0
2017-09-12 11:50:00,55.3,55.32,55.3,55.3,67770.0,48.1,48.1174,48.1,48.1,67770.0
2017-09-12 12:00:00,55.3,55.31,55.29,55.3,24548.0,48.1,48.1087,48.0913,48.1,24548.0
2017-09-12 12:10:00,55.29,55.3,55.28,55.29,73841.0,48.0913,48.1,48.0826,48.0913,73841.0
2017-09-12 12:20:00,55.28,55.29,55.26,55.27,90114.0,48.0826,48.0913,48.0652,48.0739,90114.0
2017-09-12 12:30:00,55.27,55.32,55.26,55.31,104034.0,48.0739,48.1174,48.0652,48.1087,104034.0
2017-09-12 12:40:00,55.3,55.3,55.28,55.29,50288.0,48.1,48.1,48.0826,48.0913,50288.0
2017-09-12 12:50:00,55.29,55.31,55.28,55.31,35778.0,48.0913,48.1087,48.0826,48.1087,35778.0
2017-09-12 13:00:00,55.31,55.31,55.28,55.3,71583.0,48.1087,48.1087,48.0826,48.1,71583.0
2017-09-12 13:10:00,55.3,55.33,55.3,55.32,49454.0,48.1,48.1261,48.1,48.1174,49454.0
2017-09-12 13:20:00,55.33,55.33,55.31,55.33,39733.0,48.1261,48.1261,48.1087,48.1261,39733.0
2017-09-12 13:30:00,55.32,55.33,55.3,55.32,85782.0,48.1174,48.1261,48.1,48.1174,85782.0
2017-09-12 13:40:00,55.32,55.33,55.31,55.32,50770.0,48.1174,48.1261,48.1087,48.1174,50770.0
2017-09-12 13:50:00,55.33,55.33,55.29,55.29,36429.0,48.1261,48.1261,48.0913,48.0913,36429.0
2017-09-12 14:00:00,55.3,55.33,55.29,55.33,68952.0,48.1,48.1261,48.0913,48.1261,68952.0
2017-09-12 14:10:00,55.33,55.34,55.32,55.33,31158.0,48.1261,48.1348,48.1174,48.1261,31158.0
2017-09-12 14:20:00,55.33,55.34,55.29,55.29,108616.0,48.1261,48.1348,48.0913,48.0913,108616.0
2017-09-12 14:30:00,55.29,55.3,55.28,55.29,34185.0,48.0913,48.1,48.0826,48.0913,34185.0
2017-09-12 14:40:00,55.29,55.29,55.27,55.27,88833.0,48.0913,48.0913,48.0739,48.0739,88833.0
2017-09-12 14:50:00,55.28,55.28,55.26,55.27,65961.0,48.0826,48.0826,48.0652,48.0739,65961.0
2017-09-12 15:00:00,55.27,55.28,55.25,55.26,47909.0,48.0739,48.0826,48.0565,48.0652,47909.0
2017-09-12 15:10:00,55.25,55.26,55.24,55.25,20905.0,48.0565,48.0652,48.0478,48.0565,20905.0
2017-09-12 15:20:00,55.25,55.27,55.23,55.24,120359.0,48.0565,48.0739,48.0391,48.0478,120359.0
2017-09-12 15:30:00,55.25,55.26,55.23,55.25,62043.0,48.0565,48.0652,48.0391,48.0565,62043.0
2017-09-12 15:40:00,55.25,55.27,55.25,55.27,89219.0,48.0565,48.0739,48.0565,48.0739,89219.0
2017-09-12 15:50:00,55.27,55.27,55.23,55.26,423303.0,48.0739,48.0739,48.0391,48.0652,423303.0
2017-09-13 09:30:00,55.19,55.2,55.15,55.16,66526.0,48.0043,48.013,47.9695,47.9782,66526.0
2017-09-13 09:40:00,55.17,55.18,55.16,55.16,85538.0,47.9869,47.9956,47.9782,47.9782,85538.0
2017-09-13 09:50:00,55.17,55.21,55.16,55.18,55383.0,47.9869,48.0217,47.9782,47.9956,55383.0
2017-09-13 10:00:00,55.17,55.19,55.16,55.18,52543.0,47.9869,48.0043,47.9782,47.9956,52543.0
2017-09-13 10:10:00,55.18,55.19,55.15,55.16,44753.0,47.9956,48.0043,47.9695,47.9782,44753.0
2017-09-13 10:20:00,55.16,55.17,55.14,55.15,27368.0,47.9782,47.9869,47.9608,47.9695,27368.0
2017-09-13 10:30:00,55.16,55.16,55.13,55.15,152131.0,47.9782,47.9782,47.9521,47.9695,152131.0
2017-09-13 10:40:00,55.14,55.15,55.11,55.12,35524.0,47.9608,47.9695,47.9347,47.9434,35524.0
2017-09-13 10:50:00,55.12,55.14,55.11,55.12,61473.0,47.9434,47.9608,47.9347,47.9434,61473.0
2017-09-13 11:00:00,55.11,55.12,55.1,55.12,26200.0,47.9347,47.9434,47.926,47.9434,26200.0
2017-09-13 11:10:00,55.1,55.12,55.09,55.1,330612.0,47.926,47.9434,47.9173,47.926,330612.0
2017-09-13 11:20:00,55.11,55.11,55.07,55.08,378086.0,47.9347,47.9347,47.8999,47.9086,378086.0
2017-09-13 11:30:00,55.09,55.09,55.05,55.06,128119.0,47.9173,47.9173,47.8825,47.8912,128119.0
2017-09-13 11:40:00,55.06,55.09,55.05,55.09,92965.0,47.8912,47.9173,47.8825,47.9173,92965.0
2017-09-13 11:50:00,55.09,55.09,55.07,55.08,145919.0,47.9173,47.9173,47.8999,47.9086,145919.0
2017-09-13 12:00:00,55.08,55.11,55.07,55.11,57784.0,47.9086,47.9347,47.8999,47.9347,57784.0
2017-09-13 12:10:00,55.1,55.11,55.08,55.08,96409.0,47.926,47.9347,47.9086,47.9086,96409.0
2017-09-13 12:20:00,55.09,55.09,55.08,55.09,36257.0,47.9173,47.9173,47.9086,47.9173,36257.0
2017-09-13 12:30:00,55.08,55.09,55.07,55.08,39547.0,47.9086,47.9173,47.8999,47.9086,39547.0
2017-09-13 12:40:00,55.08,55.09,55.07,55.09,13038.0,47.9086,47.9173,47.8999,47.9173,13038.0
2017-09-13 12:50:00,55.09,55.11,55.09,55.11,48982.0,47.9173,47.9347,47.9173,47.9347,48982.0
2017-09-13 13:00:00,55.1,55.17,55.09,55.16,351873.0,47.926,47.9869,47.9173,47.9782,351873.0
2017-09-13 13:10:00,55.14,55.16,55.13,55.16,33097.0,47.9608,47.9782,47.9521,47.9782,33097.0
2017-09-13 13:20:00,55.16,55.16,55.14,55.15,23261.0,47.9782,47.9782,47.9608,47.9695,23261.0
2017-09-13 13:30:00,55.15,55.16,55.14,55.16,27678.0,47.9695,47.9782,47.9608,47.9782,27678.0
2017-09-13 13:40:00,55.16,55.16,55.14,55.15,17638.0,47.9782,47.9782,47.9608,47.9695,17638.0
2017-09-13 13:50:00,55.15,55.15,55.13,55.15,47605.0,47.9695,47.9695,47.9521,47.9695,47605.0
2017-09-13 14:00:00,55.15,55.15,55.14,55.15,14800.0,47.9695,47.9695,47.9608,47.9695,14800.0
2017-09-13 14:10:00,55.15,55.17,55.14,55.16,51876.0,47.9695,47.9869,47.9608,47.9782,51876.0
2017-09-13 14:20:00,55.16,55.16,55.14,55.15,49632.0,47.9782,47.9782,47.9608,47.9695,49632.0
2017-09-13 14:30:00,55.15,55.15,55.14,55.14,45641.0,47.9695,47.9695,47.9608,47.9608,45641.0
2017-09-13 14:40:00,55.15,55.15,55.14,55.14,10389.0,47.9695,47.9695,47.9608,47.9608,10389.0
2017-09-13 14:50:00,55.14,55.15,55.11,55.12,51412.0,47.9608,47.9695,47.9347,47.9434,51412.0
2017-09-13 15:00:00,55.12,55.13,55.11,55.12,53770.0,47.9434,47.9521,47.9347,47.9434,53770.0
2017-09-13 15:10:00,55.11,55.12,55.1,55.11,21160.0,47.9347,47.9434,47.926,47.9347,21160.0
2017-09-13 15:20:00,55.11,55.12,55.1,55.12,31009.0,47.9347,47.9434,47.926,47.9434,31009.0
2017-09-13 15:30:00,55.12,55.12,55.11,55.12,43819.0,47.9434,47.9434,47.9347,47.9434,43819.0
2017-09-13 15:40:00,55.12,55.12,55.11,55.11,68486.0,47.9434,47.9434,47.9347,47.9347,68486.0
2017-09-13 15:50:00,55.12,55.16,55.11,55.15,600560.0,47.9434,47.9782,47.9347,47.9695,600560.0
2017-09-14 09:30:00,54.92,54.96,54.91,54.95,81027.0,47.7695,47.8043,47.7608,47.7956,81027.0
2017-09-14 09:40:00,54.95,54.98,54.93,54.98,95913.0,47.7956,47.8217,47.7782,47.8217,95913.0
2017-09-14 09:50:00,54.98,54.99,54.96,54.98,61103.0,47.8217,47.8304,47.8043,47.8217,61103.0
2017-09-14 10:00:00,54.98,55.0,54.97,54.99,64863.0,47.8217,47.8391,47.813,47.8304,64863.0
2017-09-14 10:10:00,54.99,55.01,54.97,54.99,113421.0,47.8304,47.8478,47.813,47.8304,113421.0
2017-09-14 10:20:00,54.99,55.0,54.98,55.0,22735.0,47.8304,47.8391,47.8217,47.8391,22735.0
2017-09-14 10:30:00,54.99,55.03,54.98,55.01,129911.0,47.8304,47.8652,47.8217,47.8478,129911.0
2017-09-14 10:40:00,55.01,55.02,55.0,55.01,658428.0,47.8478,47.8565,47.8391,47.8478,658428.0
2017-09-14 10:50:00,55.02,55.05,55.01,55.04,141784.0,47.8565,47.8825,47.8478,47.8738,141784.0
2017-09-14 11:00:00,55.04,55.09,55.03,55.08,100328.0,47.8738,47.9173,47.8652,47.9086,100328.0
2017-09-14 11:10:00,55.08,55.11,55.06,55.1,117548.0,47.9086,47.9347,47.8912,47.926,117548.0
2017-09-14 11:20:00,55.1,55.14,55.09,55.14,81353.0,47.926,47.9608,47.9173,47.9608,81353.0
2017-09-14 11:30:00,55.14,55.16,55.13,55.16,73936.0,47.9608,47.9782,47.9521,47.9782,73936.0
2017-09-14 11:40:00,55.16,55.16,55.13,55.14,73830.0,47.9782,47.9782,47.9521,47.9608,73830.0
2017-09-14 11:50:00,55.14,55.14,55.11,55.13,131229.0,47.9608,47.9608,47.9347,47.9521,131229.0
2017-09-14 12:00:00,55.13,55.14,55.13,55.14,52200.0,47.9521,47.9608,47.9521,47.9608,52200.0
2017-09-14 12:10:00,55.14,55.14,55.11,55.13,111947.0,47.9608,47.9608,47.9347,47.9521,111947.0
2017-09-14 12:20:00,55.13,55.13,55.12,55.12,14934.0,47.9521,47.9521,47.9434,47.9434,14934.0
2017-09-14 12:30:00,55.12,55.13,55.12,55.13,155872.0,47.9434,47.9521,47.9434,47.9521,155872.0
2017-09-14 12:40:00,55.12,55.13,55.12,55.13,49146.0,47.9434,47.9521,47.9434,47.9521,49146.0
2017-09-14 12:50:00,55.13,55.15,55.12,55.14,200838.0,47.9521,47.9695,47.9434,47.9608,200838.0
2017-09-14 13:00:00,55.14,55.14,55.12,55.13,40027.0,47.9608,47.9608,47.9434,47.9521,40027.0
2017-09-14 13:10:00,55.14,55.14,55.13,55.13,29575.0,47.9608,47.9608,47.9521,47.9521,29575.0
2017-09-14 13:20:00,55.14,55.14,55.1,55.11,97207.0,47.9608,47.9608,47.926,47.9347,97207.0
2017-09-14 13:30:00,55.11,55.12,55.09,55.11,224608.0,47.9347,47.9434,47.9173,47.9347,224608.0
2017-09-14 13:40:00,55.11,55.14,55.09,55.13,127906.0,47.9347,47.9608,47.9173,47.9521,127906.0
2017-09-14 13:50:00,55.14,55.16,55.13,55.15,102117.0,47.9608,47.9782,47.9521,47.9695,102117.0
2017-09-14 14:00:00,55.15,55.16,55.15,55.15,157042.0,47.9695,47.9782,47.9695,47.9695,157042.0
2017-09-14 14:10:00,55.15,55.16,55.15,55.15,68873.0,47.9695,47.9782,47.9695,47.9695,68873.0
2017-09-14 14:20:00,55.16,55.16,55.15,55.15,47136.0,47.9782,47.9782,47.9695,47.9695,47136.0
2017-09-14 14:30:00,55.15,55.16,55.12,55.12,132342.0,47.9695,47.9782,47.9434,47.9434,132342.0
2017-09-14 14:40:00,55.12,55.13,55.12,55.13,15446.0,47.9434,47.9521,47.9434,47.9521,15446.0
2017-09-14 14:50:00,55.13,55.13,55.11,55.11,94559.0,47.9521,47.9521,47.9347,47.9347,94559.0
2017-09-14 15:00:00,55.11,55.12,55.1,55.1,85658.0,47.9347,47.9434,47.926,47.926,85658.0
2017-09-14 15:10:00,55.1,55.12,55.1,55.12,198318.0,47.926,47.9434,47.926,47.9434,198318.0
2017-09-14 15:20:00,55.12,55.15,55.11,55.15,113966.0,47.9434,47.9695,47.9347,47.9695,113966.0
2017-09-14 15:30:00,55.15,55.15,55.14,55.14,122568.0,47.9695,47.9695,47.9608,47.9608,122568.0
2017-09-14 15:40:00,55.15,55.15,55.14,55.15,204653.0,47.9695,47.9695,47.9608,47.9695,204653.0
2017-09-14 15:50:00,55.14,55.18,55.14,55.18,648087.0,47.9608,47.9956,47.9608,47.9956,648087.0
2017-09-15 09:30:00,55.16,55.16,55.09,55.11,125989.0,47.9782,47.9782,47.9173,47.9347,125989.0
2017-09-15 09:40:00,55.1,55.15,55.1,55.14,231757.0,47.926,47.9695,47.926,47.9608,231757.0
2017-09-15 09:50:00,55.15,55.17,55.14,55.14,557591.0,47.9695,47.9869,47.9608,47.9608,557591.0
2017-09-15 10:00:00,55.14,55.14,55.08,55.09,109038.0,47.9608,47.9608,47.9086,47.9173,109038.0
2017-09-15 10:10:00,55.08,55.1,55.06,55.1,71683.0,47.9086,47.926,47.8912,47.926,71683.0
2017-09-15 10:20:00,55.1,55.1,55.05,55.05,30975.0,47.926,47.926,47.8825,47.8825,30975.0
2017-09-15 10:30:00,55.05,55.09,55.05,55.09,67985.0,47.8825,47.9173,47.8825,47.9173,67985.0
2017-09-15 10:40:00,55.09,55.11,55.09,55.11,88521.0,47.9173,47.9347,47.9173,47.9347,88521.0
2017-09-15 10:50:00,55.11,55.12,55.1,55.12,130011.0,47.9347,47.9434,47.926,47.9434,130011.0
2017-09-15 11:00:00,55.11,55.12,55.09,55.11,114447.0,47.9347,47.9434,47.9173,47.9347,114447.0
2017-09-15 11:10:00,55.11,55.13,55.1,55.12,64648.0,47.9347,47.9521,47.926,47.9434,64648.0
2017-09-15 11:20:00,55.12,55.12,55.1,55.12,59512.0,47.9434,47.9434,47.926,47.9434,59512.0
2017-09-15 11:30:00,55.12,55.12,55.1,55.12,214173.0,47.9434,47.9434,47.926,47.9434,214173.0
2017-09-15 11:40:00,55.12,55.16,55.11,55.15,256920.0,47.9434,47.9782,47.9347,47.9695,256920.0
2017-09-15 11:50:00,55.15,55.18,55.15,55.15,123140.0,47.9695,47.9956,47.9695,47.9695,123140.0
2017-09-15 12:00:00,55.16,55.18,55.15,55.18,58204.0,47.9782,47.9956,47.9695,47.9956,58204.0
2017-09-15 12:10:00,55.17,55.17,55.16,55.16,66624.0,47.9869,47.9869,47.9782,47.9782,66624.0
2017-09-15 12:20:00,55.16,55.17,55.15,55.16,73130.0,47.9782,47.9869,47.9695,47.9782,73130.0
2017-09-15 12:30:00,55.16,55.17,55.14,55.16,96420.0,47.9782,47.9869,47.9608,47.9782,96420.0
2017-09-15 12:40:00,55.16,55.18,55.15,55.18,99310.0,47.9782,47.9956,47.9695,47.9956,99310.0
2017-09-15 12:50:00,55.18,55.19,55.17,55.19,46463.0,47.9956,48.0043,47.9869,48.0043,46463.0
2017-09-15 13:00:00,55.19,55.19,55.18,55.19,65772.0,48.0043,48.0043,47.9956,48.0043,65772.0
2017-09-15 13:10:00,55.19,55.2,55.18,55.19,49669.0,48.0043,48.013,47.9956,48.0043,49669.0
2017-09-15 13:20:00,55.19,55.2,55.19,55.2,30165.0,48.0043,48.013,48.0043,48.013,30165.0
2017-09-15 13:30:00,55.2,55.21,55.19,55.21,76592.0,48.013,48.0217,48.0043,48.0217,76592.0
2017-09-15 13:40:00,55.21,55.22,55.19,55.2,84594.0,48.0217,48.0304,48.0043,48.013,84594.0
2017-09-15 13:50:00,55.2,55.21,55.19,55.2,248081.0,48.013,48.0217,48.0043,48.013,248081.0
2017-09-15 14:00:00,55.2,55.21,55.18,55.2,108827.0,48.013,48.0217,47.9956,48.013,108827.0
2017-09-15 14:10:00,55.2,55.2,55.19,55.19,34753.0,48.013,48.013,48.0043,48.0043,34753.0
2017-09-15 14:20:00,55.2,55.2,55.19,55.2,56824.0,48.013,48.013,48.0043,48.013,56824.0
2017-09-15 14:30:00,55.2,55.22,55.19,55.22,110812.0,48.013,48.0304,48.0043,48.0304,110812.0
2017-09-15 14:40:00,55.22,55.22,55.21,55.22,65784.0,48.0304,48.0304,48.0217,48.0304,65784.0
2017-09-15 14:50:00,55.22,55.23,55.2,55.22,73818.0,48.0304,48.0391,48.013,48.0304,73818.0
2017-09-15 15:00:00,55.23,55.23,55.22,55.23,52440.0,48.0391,48.0391,48.0304,48.0391,52440.0
2017-09-15 15:10:00,55.23,55.24,55.22,55.23,73480.0,48.0391,48.0478,48.0304,48.0391,73480.0
2017-09-15 15:20:00,55.24,55.25,55.23,55.25,70296.0,48.0478,48.0565,48.0391,48.0565,70296.0
2017-09-15 15:30:00,55.24,55.25,55.23,55.25,175770.0,48.0478,48.0565,48.0391,48.0565,175770.0
2017-09-15 15:40:00,55.25,55.25,55.24,55.25,163913.0,48.0565,48.0565,48.0478,48.0565,163913.0
2017-09-15 15:50:00,55.25,55.26,55.22,55.24,889176.0,48.0565,48.0652,48.0304,48.0478,889176.0
2017-09-18 09:30:00,55.25,55.26,55.22,55.26,62660.0,48.0565,48.0652,48.0304,48.0652,62660.0
2017-09-18 09:40:00,55.26,55.29,55.25,55.29,47348.0,48.0652,48.0913,48.0565,48.0913,47348.0
2017-09-18 09:50:00,55.29,55.32,55.28,55.3,29416.0,48.0913,48.1174,48.0826,48.1,29416.0
2017-09-18 10:00:00,55.3,55.32,55.3,55.3,41414.0,48.1,48.1174,48.1,48.1,41414.0
2017-09-18 10:10:00,55.3,55.31,55.29,55.3,17344.0,48.1,48.1087,48.0913,48.1,17344.0
2017-09-18 10:20:00,55.3,55.32,55.29,55.3,102875.0,48.1,48.1174,48.0913,48.1,102875.0
2017-09-18 10:30:00,55.3,55.31,55.27,55.27,47499.0,48.1,48.1087,48.0739,48.0739,47499.0
2017-09-18 10:40:00,55.27,55.28,55.24,55.26,78629.0,48.0739,48.0826,48.0478,48.0652,78629.0
2017-09-18 10:50:00,55.26,55.28,55.22,55.23,39738.0,48.0652,48.0826,48.0304,48.0391,39738.0
2017-09-18 11:00:00,55.23,55.27,55.22,55.25,124817.0,48.0391,48.0739,48.0304,48.0565,124817.0
2017-09-18 11:10:00,55.24,55.27,55.22,55.25,96919.0,48.0478,48.0739,48.0304,48.0565,96919.0
2017-09-18 11:20:00,55.25,55.27,55.24,55.27,31916.0,48.0565,48.0739,48.0478,48.0739,31916.0
2017-09-18 11:30:00,55.26,55.29,55.26,55.29,70990.0,48.0652,48.0913,48.0652,48.0913,70990.0
2017-09-18 11:40:00,55.29,55.3,55.28,55.29,165363.0,48.0913,48.1,48.0826,48.0913,165363.0
2017-09-18 11:50:00,55.28,55.3,55.28,55.3,23426.0,48.0826,48.1,48.0826,48.1,23426.0
2017-09-18 12:00:00,55.29,55.3,55.28,55.3,29299.0,48.0913,48.1,48.0826,48.1,29299.0
2017-09-18 12:10:00,55.3,55.3,55.26,55.27,35992.0,48.1,48.1,48.0652,48.0739,35992.0
2017-09-18 12:20:00,55.27,55.27,55.26,55.26,2894.0,48.0739,48.0739,48.0652,48.0652,2894.0
2017-09-18 12:30:00,55.26,55.28,55.25,55.27,27566.0,48.0652,48.0826,48.0565,48.0739,27566.0
2017-09-18 12:40:00,55.28,55.28,55.26,55.26,13630.0,48.0826,48.0826,48.0652,48.0652,13630.0
2017-09-18 12:50:00,55.26,55.28,55.25,55.26,27884.0,48.0652,48.0826,48.0565,48.0652,27884.0
2017-09-18 13:00:00,55.27,55.27,55.25,55.26,14615.0,48.0739,48.0739,48.0565,48.0652,14615.0
2017-09-18 13:10:00,55.26,55.26,55.24,55.24,2886.0,48.0652,48.0652,48.0478,48.0478,2886.0
2017-09-18 13:20:00,55.24,55.25,55.22,55.23,7814.0,48.0478,48.0565,48.0304,48.0391,7814.0
2017-09-18 13:30:00,55.23,55.23,55.22,55.22,16077.0,48.0391,48.0391,48.0304,48.0304,16077.0
2017-09-18 13:40:00,55.22,55.25,55.22,55.24,46158.0,48.0304,48.0565,48.0304,48.0478,46158.0
2017-09-18 13:50:00,55.25,55.26,55.24,55.24,112986.0,48.0565,48.0652,48.0478,48.0478,112986.0
2017-09-18 14:00:00,55.25,55.25,55.21,55.22,187371.0,48.0565,48.0565,48.0217,48.0304,187371.0
2017-09-18 14:10:00,55.22,55.22,55.18,55.18,37385.0,48.0304,48.0304,47.9956,47.9956,37385.0
2017-09-18 14:20:00,55.19,55.21,55.18,55.2,38429.0,48.0043,48.0217,47.9956,48.013,38429.0
2017-09-18 14:30:00,55.2,55.24,55.19,55.24,74952.0,48.013,48.0478,48.0043,48.0478,74952.0
2017-09-18 14:40:00,55.24,55.26,55.23,55.26,21540.0,48.0478,48.0652,48.0391,48.0652,21540.0
2017-09-18 14:50:00,55.26,55.29,55.26,55.28,18597.0,48.0652,48.0913,48.0652,48.0826,18597.0
2017-09-18 15:00:00,55.27,55.31,55.27,55.31,31487.0,48.0739,48.1087,48.0739,48.1087,31487.0
2017-09-18 15:10:00,55.31,55.33,55.3,55.32,23719.0,48.1087,48.1261,48.1,48.1174,23719.0
2017-09-18 15:20:00,55.32,55.32,55.31,55.32,11872.0,48.1174,48.1174,48.1087,48.1174,11872.0
2017-09-18 15:30:00,55.32,55.32,55.31,55.32,25312.0,48.1174,48.1174,48.1087,48.1174,25312.0
2017-09-18 15:40:00,55.32,55.32,55.29,55.31,64672.0,48.1174,48.1174,48.0913,48.1087,64672.0
2017-09-18 15:50:00,55.3,55.31,55.25,55.26,401247.0,48.1,48.1087,48.0565,48.0652,401247.0
2017-09-19 09:30:00,55.58,55.59,55.55,55.56,126537.0,48.3435,48.3522,48.3174,48.3261,126537.0
2017-09-19 09:40:00,55.57,55.58,55.54,55.55,213374.0,48.3348,48.3435,48.3087,48.3174,213374.0
2017-09-19 09:50:00,55.55,55.56,55.53,55.56,251061.0,48.3174,48.3261,48.3001,48.3261,251061.0
2017-09-19 10:00:00,55.55,55.57,55.54,55.57,78650.0,48.3174,48.3348,48.3087,48.3348,78650.0
2017-09-19 10:10:00,55.56,55.58,55.54,55.58,168514.0,48.3261,48.3435,48.3087,48.3435,168514.0
2017-09-19 10:20:00,55.58,55.6,55.57,55.57,126290.0,48.3435,48.3609,48.3348,48.3348,126290.0
2017-09-19 10:30:00,55.57,55.57,55.54,55.55,106221.0,48.3348,48.3348,48.3087,48.3174,106221.0
2017-09-19 10:40:00,55.56,55.56,55.52,55.53,73469.0,48.3261,48.3261,48.2914,48.3001,73469.0
2017-09-19 10:50:00,55.53,55.55,55.53,55.54,29289.0,48.3001,48.3174,48.3001,48.3087,29289.0
2017-09-19 11:00:00,55.53,55.53,55.51,55.52,27425.0,48.3001,48.3001,48.2827,48.2914,27425.0
2017-09-19 11:10:00,55.53,55.53,55.49,55.5,168704.0,48.3001,48.3001,48.2653,48.274,168704.0
2017-09-19 11:20:00,55.5,55.5,55.48,55.49,56558.0,48.274,48.274,48.2566,48.2653,56558.0
2017-09-19 11:30:00,55.48,55.51,55.48,55.49,71100.0,48.2566,48.2827,48.2566,48.2653,71100.0
2017-09-19 11:40:00,55.5,55.53,55.49,55.52,183768.0,48.274,48.3001,48.2653,48.2914,183768.0
2017-09-19 11:50:00,55.52,55.54,55.51,55.54,186345.0,48.2914,48.3087,48.2827,48.3087,186345.0
2017-09-19 12:00:00,55.53,55.54,55.52,55.52,130302.0,48.3001,48.3087,48.2914,48.2914,130302.0
2017-09-19 12:10:00,55.52,55.53,55.51,55.53,100428.0,48.2914,48.3001,48.2827,48.3001,100428.0
2017-09-19 12:20:00,55.53,55.53,55.49,55.5,66355.0,48.3001,48.3001,48.2653,48.274,66355.0
2017-09-19 12:30:00,55.5,55.5,55.45,55.46,67103.0,48.274,48.274,48.2305,48.2392,67103.0
2017-09-19 12:40:00,55.46,55.47,55.44,55.45,58619.0,48.2392,48.2479,48.2218,48.2305,58619.0
2017-09-19 12:50:00,55.45,55.47,55.44,55.45,31796.0,48.2305,48.2479,48.2218,48.2305,31796.0
2017-09-19 13:00:00,55.45,55.47,55.45,55.47,26840.0,48.2305,48.2479,48.2305,48.2479,26840.0
2017-09-19 13:10:00,55.46,55.47,55.45,55.47,27754.0,48.2392,48.2479,48.2305,48.2479,27754.0
2017-09-19 13:20:00,55.47,55.48,55.46,55.48,3762.0,48.2479,48.2566,48.2392,48.2566,3762.0
2017-09-19 13:30:00,55.48,55.51,55.48,55.5,148586.0,48.2566,48.2827,48.2566,48.274,148586.0
2017-09-19 13:40:00,55.49,55.53,55.49,55.53,6643.0,48.2653,48.3001,48.2653,48.3001,6643.0
2017-09-19 13:50:00,55.53,55.56,55.53,55.56,45570.0,48.3001,48.3261,48.3001,48.3261,45570.0
2017-09-19 14:00:00,55.56,55.6,55.55,55.59,56747.0,48.3261,48.3609,48.3174,48.3522,56747.0
2017-09-19 14:10:00,55.59,55.59,55.56,55.58,99874.0,48.3522,48.3522,48.3261,48.3435,99874.0
2017-09-19 14:20:00,55.57,55.58,55.57,55.57,14052.0,48.3348,48.3435,48.3348,48.3348,14052.0
2017-09-19 14:30:00,55.57,55.58,55.56,55.58,14810.0,48.3348,48.3435,48.3261,48.3435,14810.0
2017-09-19 14:40:00,55.58,55.59,55.57,55.59,142410.0,48.3435,48.3522,48.3348,48.3522,142410.0
2017-09-19 14:50:00,55.59,55.59,55.58,55.58,12717.0,48.3522,48.3522,48.3435,48.3435,12717.0
2017-09-19 15:00:00,55.58,55.6,55.56,55.57,232850.0,48.3435,48.3609,48.3261,48.3348,232850.0
2017-09-19 15:10:00,55.57,55.57,55.55,55.56,164888.0,48.3348,48.3348,48.3174,48.3261,164888.0
2017-09-19 15:20:00,55.56,55.59,55.55,55.58,128765.0,48.3261,48.3522,48.3174,48.3435,128765.0
2017-09-19 15:30:00,55.58,55.6,55.57,55.6,18276.0,48.3435,48.3609,48.3348,48.3609,18276.0
2017-09-19 15:40:00,55.6,55.61,55.58,55.59,433933.0,48.3609,48.3696,48.3435,48.3522,433933.0
2017-09-19 15:50:00,55.59,55.6,55.55,55.57,628537.0,48.3522,48.3609,48.3174,48.3348,628537.0
2017-09-20 09:30:00,55.69,55.71,55.63,55.65,141357.0,48.4392,48.4566,48.387,48.4044,141357.0
2017-09-20 09:40:00,55.65,55.69,55.65,55.68,46820.0,48.4044,48.4392,48.4044,48.4305,46820.0
2017-09-20 09:50:00,55.68,55.68,55.65,55.65,32369.0,48.4305,48.4305,48.4044,48.4044,32369.0
2017-09-20 10:00:00,55.66,55.66,55.63,55.64,48561.0,48.4131,48.4131,48.387,48.3957,48561.0
2017-09-20 10:10:00,55.64,55.65,55.64,55.65,52791.0,48.3957,48.4044,48.3957,48.4044,52791.0
2017-09-20 10:20:00,55.65,55.67,55.65,55.66,32951.0,48.4044,48.4218,48.4044,48.4131,32951.0
2017-09-20 10:30:00,55.67,55.68,55.66,55.67,58608.0,48.4218,48.4305,48.4131,48.4218,58608.0
2017-09-20 10:40:00,55.67,55.69,55.67,55.69,9438.0,48.4218,48.4392,48.4218,48.4392,9438.0
2017-09-20 10:50:00,55.69,55.7,55.66,55.67,47498.0,48.4392,48.4479,48.4131,48.4218,47498.0
2017-09-20 11:00:00,55.66,55.68,55.65,55.65,38764.0,48.4131,48.4305,48.4044,48.4044,38764.0
2017-09-20 11:10:00,55.65,55.67,55.65,55.66,26876.0,48.4044,48.4218,48.4044,48.4131,26876.0
2017-09-20 11:20:00,55.65,55.66,55.64,55.66,50654.0,48.4044,48.4131,48.3957,48.4131,50654.0
2017-09-20 11:30:00,55.66,55.71,55.65,55.71,38873.0,48.4131,48.4566,48.4044,48.4566,38873.0
2017-09-20 11:40:00,55.71,55.72,55.69,55.71,54426.0,48.4566,48.4653,48.4392,48.4566,54426.0
2017-09-20 11:50:00,55.7,55.72,55.69,55.72,59072.0,48.4479,48.4653,48.4392,48.4653,59072.0
2017-09-20 12:00:00,55.72,55.73,55.71,55.72,36470.0,48.4653,48.474,48.4566,48.4653,36470.0
2017-09-20 12:10:00,55.72,55.73,55.72,55.73,28462.0,48.4653,48.474,48.4653,48.474,28462.0
2017-09-20 12:20:00,55.73,55.74,55.72,55.73,15203.0,48.474,48.4827,48.4653,48.474,15203.0
2017-09-20 12:30:00,55.73,55.75,55.73,55.74,7409.0,48.474,48.4914,48.474,48.4827,7409.0
2017-09-20 12:40:00,55.75,55.76,55.74,55.75,25844.0,48.4914,48.5001,48.4827,48.4914,25844.0
2017-09-20 12:50:00,55.75,55.76,55.74,55.75,152335.0,48.4914,48.5001,48.4827,48.4914,152335.0
2017-09-20 13:00:00,55.75,55.76,55.72,55.73,55084.0,48.4914,48.5001,48.4653,48.474,55084.0
2017-09-20 13:10:00,55.72,55.73,55.7,55.71,75002.0,48.4653,48.474,48.4479,48.4566,75002.0
2017-09-20 13:20:00,55.71,55.73,55.7,55.73,82993.0,48.4566,48.474,48.4479,48.474,82993.0
2017-09-20 13:30:00,55.73,55.76,55.71,55.75,80083.0,48.474,48.5001,48.4566,48.4914,80083.0
2017-09-20 13:40:00,55.76,55.76,55.73,55.73,33304.0,48.5001,48.5001,48.474,48.474,33304.0
2017-09-20 13:50:00,55.74,55.78,55.74,55.77,103103.0,48.4827,48.5175,48.4827,48.5088,103103.0
2017-09-20 14:00:00,55.76,55.83,55.6,55.62,536247.0,48.5001,48.561,48.3609,48.3783,536247.0
2017-09-20 14:10:00,55.61,55.65,55.56,55.57,85929.0,48.3696,48.4044,48.3261,48.3348,85929.0
2017-09-20 14:20:00,55.57,55.57,55.48,55.56,107326.0,48.3348,48.3348,48.2566,48.3261,107326.0
2017-09-20 14:30:00,55.54,55.54,55.46,55.51,200010.0,48.3087,48.3087,48.2392,48.2827,200010.0
2017-09-20 14:40:00,55.5,55.54,55.47,55.53,143266.0,48.274,48.3087,48.2479,48.3001,143266.0
2017-09-20 14:50:00,55.53,55.57,55.52,55.53,143724.0,48.3001,48.3348,48.2914,48.3001,143724.0
2017-09-20 15:00:00,55.53,55.53,55.47,55.49,171030.0,48.3001,48.3001,48.2479,48.2653,171030.0
2017-09-20 15:10:00,55.5,55.56,55.49,55.55,67311.0,48.274,48.3261,48.2653,48.3174,67311.0
2017-09-20 15:20:00,55.55,55.6,55.54,55.57,58923.0,48.3174,48.3609,48.3087,48.3348,58923.0
2017-09-20 15:30:00,55.58,55.61,55.57,55.61,86509.0,48.3435,48.3696,48.3348,48.3696,86509.0
2017-09-20 15:40:00,55.6,55.61,55.57,55.61,126331.0,48.3609,48.3696,48.3348,48.3696,126331.0
2017-09-20 15:50:00,55.61,55.64,55.59,55.6,648336.0,48.3696,48.3957,48.3522,48.3609,648336.0
2017-09-21 09:30:00,55.48,55.48,55.43,55.44,56093.0,48.2566,48.2566,48.2131,48.2218,56093.0
2017-09-21 09:40:00,55.45,55.47,55.43,55.44,182540.0,48.2305,48.2479,48.2131,48.2218,182540.0
2017-09-21 09:50:00,55.44,55.44,55.37,55.37,135263.0,48.2218,48.2218,48.1609,48.1609,135263.0
2017-09-21 10:00:00,55.37,55.38,55.35,55.37,109185.0,48.1609,48.1696,48.1435,48.1609,109185.0
2017-09-21 10:10:00,55.37,55.38,55.34,55.36,69840.0,48.1609,48.1696,48.1348,48.1522,69840.0
2017-09-21 10:20:00,55.37,55.38,55.34,55.38,81817.0,48.1609,48.1696,48.1348,48.1696,81817.0
2017-09-21 10:30:00,55.37,55.4,55.37,55.39,90374.0,48.1609,48.187,48.1609,48.1783,90374.0
2017-09-21 10:40:00,55.39,55.4,55.37,55.38,42533.0,48.1783,48.187,48.1609,48.1696,42533.0
2017-09-21 10:50:00,55.38,55.41,55.37,55.38,45538.0,48.1696,48.1957,48.1609,48.1696,45538.0
2017-09-21 11:00:00,55.39,55.42,55.39,55.42,31235.0,48.1783,48.2044,48.1783,48.2044,31235.0
2017-09-21 11:10:00,55.43,55.47,55.41,55.46,338231.0,48.2131,48.2479,48.1957,48.2392,338231.0
2017-09-21 11:20:00,55.45,55.45,55.39,55.39,294108.0,48.2305,48.2305,48.1783,48.1783,294108.0
2017-09-21 11:30:00,55.39,55.41,55.38,55.39,52440.0,48.1783,48.1957,48.1696,48.1783,52440.0
2017-09-21 11:40:00,55.4,55.4,55.38,55.38,55981.0,48.187,48.187,48.1696,48.1696,55981.0
2017-09-21 11:50:00,55.39,55.39,55.36,55.37,496142.0,48.1783,48.1783,48.1522,48.1609,496142.0
2017-09-21 12:00:00,55.38,55.41,55.37,55.4,87988.0,48.1696,48.1957,48.1609,48.187,87988.0
2017-09-21 12:10:00,55.4,55.4,55.38,55.38,42101.0,48.187,48.187,48.1696,48.1696,42101.0
2017-09-21 12:20:00,55.39,55.4,55.38,55.39,132777.0,48.1783,48.187,48.1696,48.1783,132777.0
2017-09-21 12:30:00,55.39,55.4,55.38,55.38,50443.0,48.1783,48.187,48.1696,48.1696,50443.0
2017-09-21 12:40:00,55.38,55.38,55.35,55.35,153428.0,48.1696,48.1696,48.1435,48.1435,153428.0
2017-09-21 12:50:00,55.36,55.36,55.35,55.35,55560.0,48.1522,48.1522,48.1435,48.1435,55560.0
2017-09-21 13:00:00,55.35,55.37,55.34,55.37,113592.0,48.1435,48.1609,48.1348,48.1609,113592.0
2017-09-21 13:10:00,55.37,55.37,55.35,55.36,578500.0,48.1609,48.1609,48.1435,48.1522,578500.0
2017-09-21 13:20:00,55.35,55.37,55.35,55.36,227050.0,48.1435,48.1609,48.1435,48.1522,227050.0
2017-09-21 13:30:00,55.35,55.36,55.34,55.35,97120.0,48.1435,48.1522,48.1348,48.1435,97120.0
2017-09-21 13:40:00,55.35,55.37,55.34,55.36,63493.0,48.1435,48.1609,48.1348,48.1522,63493.0
2017-09-21 13:50:00,55.35,55.38,55.35,55.38,102122.0,48.1435,48.1696,48.1435,48.1696,102122.0
2017-09-21 14:00:00,55.38,55.38,55.36,55.38,118119.0,48.1696,48.1696,48.1522,48.1696,118119.0
2017-09-21 14:10:00,55.38,55.4,55.38,55.4,62203.0,48.1696,48.187,48.1696,48.187,62203.0
2017-09-21 14:20:00,55.4,55.4,55.36,55.38,122729.0,48.187,48.187,48.1522,48.1696,122729.0
2017-09-21 14:30:00,55.38,55.4,55.37,55.39,88449.0,48.1696,48.187,48.1609,48.1783,88449.0
2017-09-21 14:40:00,55.39,55.39,55.37,55.38,65564.0,48.1783,48.1783,48.1609,48.1696,65564.0
2017-09-21 14:50:00,55.37,55.38,55.36,55.38,155123.0,48.1609,48.1696,48.1522,48.1696,155123.0
2017-09-21 15:00:00,55.37,55.39,55.37,55.39,61232.0,48.1609,48.1783,48.1609,48.1783,61232.0
2017-09-21 15:10:00,55.38,55.39,55.37,55.38,99746.0,48.1696,48.1783,48.1609,48.1696,99746.0
2017-09-21 15:20:00,55.37,55.38,55.36,55.38,200890.0,48.1609,48.1696,48.1522,48.1696,200890.0
2017-09-21 15:30:00,55.38,55.39,55.37,55.39,99388.0,48.1696,48.1783,48.1609,48.1783,99388.0
2017-09-21 15:40:00,55.39,55.39,55.36,55.37,159765.0,48.1783,48.1783,48.1522,48.1609,159765.0
2017-09-21 15:50:00,55.37,55.37,55.36,55.37,1039011.0,48.1609,48.1609,48.1522,48.1609,1039011.0
2017-09-22 09:30:00,55.42,55.44,55.39,55.42,51572.0,48.2044,48.2218,48.1783,48.2044,51572.0
2017-09-22 09:40:00,55.42,55.45,55.41,55.45,132305.0,48.2044,48.2305,48.1957,48.2305,132305.0
2017-09-22 09:50:00,55.44,55.44,55.41,55.41,24914.0,48.2218,48.2218,48.1957,48.1957,24914.0
2017-09-22 10:00:00,55.41,55.44,55.4,55.44,56384.0,48.1957,48.2218,48.187,48.2218,56384.0
2017-09-22 10:10:00,55.44,55.44,55.41,55.41,375835.0,48.2218,48.2218,48.1957,48.1957,375835.0
2017-09-22 10:20:00,55.41,55.44,55.41,55.43,39052.0,48.1957,48.2218,48.1957,48.2131,39052.0
2017-09-22 10:30:00,55.43,55.44,55.42,55.43,11559.0,48.2131,48.2218,48.2044,48.2131,11559.0
2017-09-22 10:40:00,55.43,55.44,55.42,55.42,24491.0,48.2131,48.2218,48.2044,48.2044,24491.0
2017-09-22 10:50:00,55.41,55.42,55.38,55.39,43340.0,48.1957,48.2044,48.1696,48.1783,43340.0
2017-09-22 11:00:00,55.39,55.42,55.39,55.4,227617.0,48.1783,48.2044,48.1783,48.187,227617.0
2017-09-22 11:10:00,55.4,55.4,55.38,55.39,38489.0,48.187,48.187,48.1696,48.1783,38489.0
2017-09-22 11:20:00,55.38,55.4,55.37,55.39,162311.0,48.1696,48.187,48.1609,48.1783,162311.0
2017-09-22 11:30:00,55.4,55.41,55.39,55.41,15689.0,48.187,48.1957,48.1783,48.1957,15689.0
2017-09-22 11:40:00,55.4,55.42,55.4,55.42,6782.0,48.187,48.2044,48.187,48.2044,6782.0
2017-09-22 11:50:00,55.41,55.44,55.41,55.44,21690.0,48.1957,48.2218,48.1957,48.2218,21690.0
2017-09-22 12:00:00,55.43,55.45,55.42,55.44,32527.0,48.2131,48.2305,48.2044,48.2218,32527.0
2017-09-22 12:10:00,55.44,55.44,55.42,55.43,20503.0,48.2218,48.2218,48.2044,48.2131,20503.0
2017-09-22 12:20:00,55.42,55.43,55.41,55.41,21989.0,48.2044,48.2131,48.1957,48.1957,21989.0
2017-09-22 12:30:00,55.41,55.42,55.4,55.42,46817.0,48.1957,48.2044,48.187,48.2044,46817.0
2017-09-22 12:40:00,55.42,55.44,55.42,55.42,15068.0,48.2044,48.2218,48.2044,48.2044,15068.0
2017-09-22 12:50:00,55.42,55.42,55.4,55.4,133743.0,48.2044,48.2044,48.187,48.187,133743.0
2017-09-22 13:00:00,55.41,55.41,55.4,55.4,16418.0,48.1957,48.1957,48.187,48.187,16418.0
2017-09-22 13:10:00,55.4,55.41,55.39,55.4,31333.0,48.187,48.1957,48.1783,48.187,31333.0
2017-09-22 13:20:00,55.4,55.4,55.39,55.4,24566.0,48.187,48.187,48.1783,48.187,24566.0
2017-09-22 13:30:00,55.4,55.42,55.39,55.42,27052.0,48.187,48.2044,48.1783,48.2044,27052.0
2017-09-22 13:40:00,55.41,55.42,55.41,55.42,3758.0,48.1957,48.2044,48.1957,48.2044,3758.0
2017-09-22 13:50:00,55.42,55.42,55.41,55.42,5392.0,48.2044,48.2044,48.1957,48.2044,5392.0
2017-09-22 14:00:00,55.41,55.44,55.41,55.43,33094.0,48.1957,48.2218,48.1957,48.2131,33094.0
2017-09-22 14:10:00,55.42,55.44,55.42,55.42,17860.0,48.2044,48.2218,48.2044,48.2044,17860.0
2017-09-22 14:20:00,55.43,55.43,55.4,55.4,46258.0,48.2131,48.2131,48.187,48.187,46258.0
2017-09-22 14:30:00,55.41,55.42,55.41,55.41,14109.0,48.1957,48.2044,48.1957,48.1957,14109.0
2017-09-22 14:40:00,55.41,55.43,55.41,55.42,19745.0,48.1957,48.2131,48.1957,48.2044,19745.0
2017-09-22 14:50:00,55.42,55.44,55.41,55.41,27345.0,48.2044,48.2218,48.1957,48.1957,27345.0
2017-09-22 15:00:00,55.41,55.43,55.41,55.42,47862.0,48.1957,48.2131,48.1957,48.2044,47862.0
2017-09-22 15:10:00,55.41,55.42,55.4,55.4,16212.0,48.1957,48.2044,48.187,48.187,16212.0
2017-09-22 15:20:00,55.39,55.4,55.38,55.4,36272.0,48.1783,48.187,48.1696,48.187,36272.0
2017-09-22 15:30:00,55.4,55.41,55.4,55.41,8857.0,48.187,48.1957,48.187,48.1957,8857.0
2017-09-22 15:40:00,55.41,55.42,55.4,55.42,23351.0,48.1957,48.2044,48.187,48.2044,23351.0
2017-09-22 15:50:00,55.42,55.43,55.41,55.42,198439.0,48.2044,48.2131,48.1957,48.2044,198439.0
2017-09-25 09:30:00,55.47,55.5,55.47,55.48,40302.0,48.2479,48.274,48.2479,48.2566,40302.0
2017-09-25 09:40:00,55.49,55.51,55.47,55.5,87535.0,48.2653,48.2827,48.2479,48.274,87535.0
2017-09-25 09:50:00,55.49,55.52,55.48,55.51,37263.0,48.2653,48.2914,48.2566,48.2827,37263.0
2017-09-25 10:00:00,55.51,55.55,55.5,55.54,55597.0,48.2827,48.3174,48.274,48.3087,55597.0
2017-09-25 10:10:00,55.54,55.54,55.51,55.52,39401.0,48.3087,48.3087,48.2827,48.2914,39401.0
2017-09-25 10:20:00,55.51,55.53,55.5,55.53,86758.0,48.2827,48.3001,48.274,48.3001,86758.0
2017-09-25 10:30:00,55.52,55.53,55.49,55.5,142333.0,48.2914,48.3001,48.2653,48.274,142333.0
2017-09-25 10:40:00,55.51,55.52,55.48,55.49,89500.0,48.2827,48.2914,48.2566,48.2653,89500.0
2017-09-25 10:50:00,55.48,55.56,55.48,55.51,443855.0,48.2566,48.3261,48.2566,48.2827,443855.0
2017-09-25 11:00:00,55.52,55.53,55.48,55.51,239110.0,48.2914,48.3001,48.2566,48.2827,239110.0
2017-09-25 11:10:00,55.51,55.56,55.5,55.5,125752.0,48.2827,48.3261,48.274,48.274,125752.0
2017-09-25 11:20:00,55.51,55.54,55.5,55.52,371928.0,48.2827,48.3087,48.274,48.2914,371928.0
2017-09-25 11:30:00,55.52,55.53,55.48,55.49,243025.0,48.2914,48.3001,48.2566,48.2653,243025.0
2017-09-25 11:40:00,55.49,55.51,55.47,55.5,55342.0,48.2653,48.2827,48.2479,48.274,55342.0
2017-09-25 11:50:00,55.51,55.52,55.48,55.48,26513.0,48.2827,48.2914,48.2566,48.2566,26513.0
2017-09-25 12:00:00,55.48,55.49,55.44,55.46,96459.0,48.2566,48.2653,48.2218,48.2392,96459.0
2017-09-25 12:10:00,55.45,55.49,55.43,55.48,203168.0,48.2305,48.2653,48.2131,48.2566,203168.0
2017-09-25 12:20:00,55.48,55.53,55.47,55.52,161912.0,48.2566,48.3001,48.2479,48.2914,161912.0
2017-09-25 12:30:00,55.52,55.54,55.49,55.54,279203.0,48.2914,48.3087,48.2653,48.3087,279203.0
2017-09-25 12:40:00,55.54,55.55,55.52,55.55,111500.0,48.3087,48.3174,48.2914,48.3174,111500.0
2017-09-25 12:50:00,55.55,55.57,55.55,55.57,53858.0,48.3174,48.3348,48.3174,48.3348,53858.0
2017-09-25 13:00:00,55.57,55.58,55.55,55.56,140976.0,48.3348,48.3435,48.3174,48.3261,140976.0
2017-09-25 13:10:00,55.56,55.57,55.56,55.57,11089.0,48.3261,48.3348,48.3261,48.3348,11089.0
2017-09-25 13:20:00,55.56,55.57,55.53,55.54,16469.0,48.3261,48.3348,48.3001,48.3087,16469.0
2017-09-25 13:30:00,55.54,55.56,55.53,55.56,32550.0,48.3087,48.3261,48.3001,48.3261,32550.0
2017-09-25 13:40:00,55.55,55.57,55.55,55.55,86475.0,48.3174,48.3348,48.3174,48.3174,86475.0
2017-09-25 13:50:00,55.56,55.56,55.52,55.53,136369.0,48.3261,48.3261,48.2914,48.3001,136369.0
2017-09-25 14:00:00,55.54,55.54,55.52,55.54,463977.0,48.3087,48.3087,48.2914,48.3087,463977.0
2017-09-25 14:10:00,55.54,55.54,55.53,55.54,71679.0,48.3087,48.3087,48.3001,48.3087,71679.0
2017-09-25 14:20:00,55.54,55.54,55.53,55.54,101492.0,48.3087,48.3087,48.3001,48.3087,101492.0
2017-09-25 14:30:00,55.54,55.54,55.52,55.53,224696.0,48.3087,48.3087,48.2914,48.3001,224696.0
2017-09-25 14:40:00,55.53,55.53,55.51,55.53,183709.0,48.3001,48.3001,48.2827,48.3001,183709.0
2017-09-25 14:50:00,55.53,55.54,55.52,55.54,22388.0,48.3001,48.3087,48.2914,48.3087,22388.0
2017-09-25 15:00:00,55.54,55.56,55.54,55.56,48907.0,48.3087,48.3261,48.3087,48.3261,48907.0
2017-09-25 15:10:00,55.55,55.58,55.55,55.56,49358.0,48.3174,48.3435,48.3174,48.3261,49358.0
2017-09-25 15:20:00,55.56,55.58,55.55,55.57,74564.0,48.3261,48.3435,48.3174,48.3348,74564.0
2017-09-25 15:30:00,55.57,55.59,55.56,55.57,123062.0,48.3348,48.3522,48.3261,48.3348,123062.0
2017-09-25 15:40:00,55.58,55.58,55.55,55.58,397618.0,48.3435,48.3435,48.3174,48.3435,397618.0
2017-09-25 15:50:00,55.58,55.58,55.53,55.53,553658.0,48.3435,48.3435,48.3001,48.3001,553658.0
2017-09-26 09:30:00,55.59,55.62,55.56,55.59,116984.0,48.3522,48.3783,48.3261,48.3522,116984.0
2017-09-26 09:40:00,55.59,55.6,55.57,55.58,74619.0,48.3522,48.3609,48.3348,48.3435,74619.0
2017-09-26 09:50:00,55.57,55.6,55.56,55.57,89118.0,48.3348,48.3609,48.3261,48.3348,89118.0
2017-09-26 10:00:00,55.57,55.6,55.57,55.59,94251.0,48.3348,48.3609,48.3348,48.3522,94251.0
2017-09-26 10:10:00,55.59,55.6,55.58,55.59,53364.0,48.3522,48.3609,48.3435,48.3522,53364.0
2017-09-26 10:20:00,55.59,55.6,55.57,55.57,32071.0,48.3522,48.3609,48.3348,48.3348,32071.0
2017-09-26 10:30:00,55.57,55.58,55.55,55.56,80232.0,48.3348,48.3435,48.3174,48.3261,80232.0
2017-09-26 10:40:00,55.55,55.57,55.54,55.54,28984.0,48.3174,48.3348,48.3087,48.3087,28984.0
2017-09-26 10:50:00,55.55,55.55,55.5,55.51,49348.0,48.3174,48.3174,48.274,48.2827,49348.0
2017-09-26 11:00:00,55.5,55.51,55.47,55.49,67116.0,48.274,48.2827,48.2479,48.2653,67116.0
2017-09-26 11:10:00,55.49,55.49,55.48,55.49,17535.0,48.2653,48.2653,48.2566,48.2653,17535.0
2017-09-26 11:20:00,55.49,55.51,55.48,55.5,72006.0,48.2653,48.2827,48.2566,48.274,72006.0
2017-09-26 11:30:00,55.5,55.5,55.48,55.5,38101.0,48.274,48.274,48.2566,48.274,38101.0
2017-09-26 11:40:00,55.5,55.51,55.49,55.49,56029.0,48.274,48.2827,48.2653,48.2653,56029.0
2017-09-26 11:50:00,55.5,55.5,55.47,55.5,35382.0,48.274,48.274,48.2479,48.274,35382.0
2017-09-26 12:00:00,55.5,55.51,55.49,55.49,70827.0,48.274,48.2827,48.2653,48.2653,70827.0
2017-09-26 12:10:00,55.49,55.49,55.48,55.49,54665.0,48.2653,48.2653,48.2566,48.2653,54665.0
2017-09-26 12:20:00,55.5,55.51,55.48,55.5,64437.0,48.274,48.2827,48.2566,48.274,64437.0
2017-09-26 12:30:00,55.5,55.54,55.44,55.46,392087.0,48.274,48.3087,48.2218,48.2392,392087.0
2017-09-26 12:40:00,55.47,55.47,55.43,55.47,77299.0,48.2479,48.2479,48.2131,48.2479,77299.0
2017-09-26 12:50:00,55.48,55.48,55.46,55.47,125572.0,48.2566,48.2566,48.2392,48.2479,125572.0
2017-09-26 13:00:00,55.47,55.52,55.47,55.51,66275.0,48.2479,48.2914,48.2479,48.2827,66275.0
2017-09-26 13:10:00,55.52,55.52,55.5,55.5,39758.0,48.2914,48.2914,48.274,48.274,39758.0
2017-09-26 13:20:00,55.5,55.52,55.5,55.52,110706.0,48.274,48.2914,48.274,48.2914,110706.0
2017-09-26 13:30:00,55.51,55.53,55.51,55.53,43425.0,48.2827,48.3001,48.2827,48.3001,43425.0
2017-09-26 13:40:00,55.53,55.55,55.53,55.54,31579.0,48.3001,48.3174,48.3001,48.3087,31579.0
2017-09-26 13:50:00,55.54,55.56,55.53,55.55,66207.0,48.3087,48.3261,48.3001,48.3174,66207.0
2017-09-26 14:00:00,55.55,55.56,55.53,55.53,226813.0,48.3174,48.3261,48.3001,48.3001,226813.0
2017-09-26 14:10:00,55.54,55.54,55.52,55.53,30786.0,48.3087,48.3087,48.2914,48.3001,30786.0
2017-09-26 14:20:00,55.53,55.54,55.53,55.53,12859.0,48.3001,48.3087,48.3001,48.3001,12859.0
2017-09-26 14:30:00,55.53,55.54,55.51,55.51,32314.0,48.3001,48.3087,48.2827,48.2827,32314.0
2017-09-26 14:40:00,55.51,55.53,55.51,55.53,16730.0,48.2827,48.3001,48.2827,48.3001,16730.0
2017-09-26 14:50:00,55.53,55.54,55.52,55.53,29420.0,48.3001,48.3087,48.2914,48.3001,29420.0
2017-09-26 15:00:00,55.53,55.55,55.52,55.55,77490.0,48.3001,48.3174,48.2914,48.3174,77490.0
2017-09-26 15:10:00,55.55,55.56,55.54,55.55,245696.0,48.3174,48.3261,48.3087,48.3174,245696.0
2017-09-26 15:20:00,55.56,55.56,55.54,55.55,310083.0,48.3261,48.3261,48.3087,48.3174,310083.0
2017-09-26 15:30:00,55.55,55.56,55.53,55.56,278845.0,48.3174,48.3261,48.3001,48.3261,278845.0
2017-09-26 15:40:00,55.56,55.56,55.55,55.56,528880.0,48.3261,48.3261,48.3174,48.3261,528880.0
2017-09-26 15:50:00,55.55,55.58,55.55,55.56,1537945.0,48.3174,48.3435,48.3174,48.3261,1537945.0
2017-09-27 09:30:00,55.47,55.53,55.47,55.5,130303.0,48.2479,48.3001,48.2479,48.274,130303.0
2017-09-27 09:40:00,55.5,55.51,55.48,55.5,73386.0,48.274,48.2827,48.2566,48.274,73386.0
2017-09-27 09:50:00,55.5,55.5,55.47,55.47,39348.0,48.274,48.274,48.2479,48.2479,39348.0
2017-09-27 10:00:00,55.47,55.48,55.46,55.47,33481.0,48.2479,48.2566,48.2392,48.2479,33481.0
2017-09-27 10:10:00,55.47,55.53,55.46,55.53,56876.0,48.2479,48.3001,48.2392,48.3001,56876.0
2017-09-27 10:20:00,55.52,55.53,55.46,55.47,409902.0,48.2914,48.3001,48.2392,48.2479,409902.0
2017-09-27 10:30:00,55.47,55.5,55.47,55.48,75321.0,48.2479,48.274,48.2479,48.2566,75321.0
2017-09-27 10:40:00,55.48,55.49,55.46,55.47,70683.0,48.2566,48.2653,48.2392,48.2479,70683.0
2017-09-27 10:50:00,55.47,55.5,55.44,55.48,132791.0,48.2479,48.274,48.2218,48.2566,132791.0
2017-09-27 11:00:00,55.48,55.48,55.45,55.47,106398.0,48.2566,48.2566,48.2305,48.2479,106398.0
2017-09-27 11:10:00,55.47,55.53,55.46,55.52,87598.0,48.2479,48.3001,48.2392,48.2914,87598.0
2017-09-27 11:20:00,55.51,55.53,55.5,55.53,218487.0,48.2827,48.3001,48.274,48.3001,218487.0
2017-09-27 11:30:00,55.53,55.54,55.51,55.54,185262.0,48.3001,48.3087,48.2827,48.3087,185262.0
2017-09-27 11:40:00,55.54,55.54,55.5,55.51,69832.0,48.3087,48.3087,48.274,48.2827,69832.0
2017-09-27 11:50:00,55.51,55.54,55.5,55.54,35190.0,48.2827,48.3087,48.274,48.3087,35190.0
2017-09-27 12:00:00,55.54,55.56,55.53,55.55,78281.0,48.3087,48.3261,48.3001,48.3174,78281.0
2017-09-27 12:10:00,55.55,55.56,55.55,55.55,30899.0,48.3174,48.3261,48.3174,48.3174,30899.0
2017-09-27 12:20:00,55.55,55.6,55.55,55.6,177010.0,48.3174,48.3609,48.3174,48.3609,177010.0
2017-09-27 12:30:00,55.6,55.6,55.57,55.59,117498.0,48.3609,48.3609,48.3348,48.3522,117498.0
2017-09-27 12:40:00,55.59,55.6,55.58,55.59,47515.0,48.3522,48.3609,48.3435,48.3522,47515.0
2017-09-27 12:50:00,55.6,55.6,55.58,55.59,29373.0,48.3609,48.3609,48.3435,48.3522,29373.0
2017-09-27 13:00:00,55.59,55.61,55.58,55.61,33271.0,48.3522,48.3696,48.3435,48.3696,33271.0
2017-09-27 13:10:00,55.61,55.62,55.58,55.59,98207.0,48.3696,48.3783,48.3435,48.3522,98207.0
2017-09-27 13:20:00,55.59,55.6,55.58,55.6,152949.0,48.3522,48.3609,48.3435,48.3609,152949.0
2017-09-27 13:30:00,55.6,55.61,55.58,55.61,71513.0,48.3609,48.3696,48.3435,48.3696,71513.0
2017-09-27 13:40:00,55.61,55.62,55.6,55.61,94254.0,48.3696,48.3783,48.3609,48.3696,94254.0
2017-09-27 13:50:00,55.6,55.63,55.59,55.63,203942.0,48.3609,48.387,48.3522,48.387,203942.0
2017-09-27 14:00:00,55.63,55.65,55.63,55.64,64697.0,48.387,48.4044,48.387,48.3957,64697.0
2017-09-27 14:10:00,55.65,55.67,55.64,55.66,78194.0,48.4044,48.4218,48.3957,48.4131,78194.0
2017-09-27 14:20:00,55.66,55.68,55.66,55.66,69638.0,48.4131,48.4305,48.4131,48.4131,69638.0
2017-09-27 14:30:00,55.67,55.68,55.66,55.68,26228.0,48.4218,48.4305,48.4131,48.4305,26228.0
2017-09-27 14:40:00,55.68,55.69,55.67,55.68,53180.0,48.4305,48.4392,48.4218,48.4305,53180.0
2017-09-27 14:50:00,55.68,55.69,55.65,55.66,53766.0,48.4305,48.4392,48.4044,48.4131,53766.0
2017-09-27 15:00:00,55.66,55.66,55.65,55.66,32635.0,48.4131,48.4131,48.4044,48.4131,32635.0
2017-09-27 15:10:00,55.66,55.66,55.64,55.65,79138.0,48.4131,48.4131,48.3957,48.4044,79138.0
2017-09-27 15:20:00,55.65,55.67,55.64,55.65,74638.0,48.4044,48.4218,48.3957,48.4044,74638.0
2017-09-27 15:30:00,55.65,55.67,55.63,55.66,335415.0,48.4044,48.4218,48.387,48.4131,335415.0
2017-09-27 15:40:00,55.66,55.67,55.65,55.66,71596.0,48.4131,48.4218,48.4044,48.4131,71596.0
2017-09-27 15:50:00,55.65,55.67,55.63,55.66,713666.0,48.4044,48.4218,48.387,48.4131,713666.0
2017-09-28 09:30:00,55.55,55.6,55.55,55.59,93076.0,48.3174,48.3609,48.3174,48.3522,93076.0
2017-09-28 09:40:00,55.59,55.61,55.58,55.59,92640.0,48.3522,48.3696,48.3435,48.3522,92640.0
2017-09-28 09:50:00,55.59,55.62,55.59,55.61,85869.0,48.3522,48.3783,48.3522,48.3696,85869.0
2017-09-28 10:00:00,55.61,55.62,55.59,55.62,67361.0,48.3696,48.3783,48.3522,48.3783,67361.0
2017-09-28 10:10:00,55.62,55.62,55.58,55.61,64741.0,48.3783,48.3783,48.3435,48.3696,64741.0
2017-09-28 10:20:00,55.61,55.61,55.58,55.58,122227.0,48.3696,48.3696,48.3435,48.3435,122227.0
2017-09-28 10:30:00,55.58,55.6,55.56,55.59,46966.0,48.3435,48.3609,48.3261,48.3522,46966.0
2017-09-28 10:40:00,55.6,55.62,55.59,55.6,349355.0,48.3609,48.3783,48.3522,48.3609,349355.0
2017-09-28 10:50:00,55.6,55.62,55.58,55.59,130161.0,48.3609,48.3783,48.3435,48.3522,130161.0
2017-09-28 11:00:00,55.59,55.62,55.59,55.62,16369.0,48.3522,48.3783,48.3522,48.3783,16369.0
2017-09-28 11:10:00,55.62,55.63,55.6,55.62,24682.0,48.3783,48.387,48.3609,48.3783,24682.0
2017-09-28 11:20:00,55.62,55.62,55.6,55.61,25696.0,48.3783,48.3783,48.3609,48.3696,25696.0
2017-09-28 11:30:00,55.61,55.62,55.6,55.6,145124.0,48.3696,48.3783,48.3609,48.3609,145124.0
2017-09-28 11:40:00,55.6,55.61,55.6,55.61,42798.0,48.3609,48.3696,48.3609,48.3696,42798.0
2017-09-28 11:50:00,55.6,55.63,55.59,55.62,75691.0,48.3609,48.387,48.3522,48.3783,75691.0
2017-09-28 12:00:00,55.62,55.63,55.61,55.62,9152.0,48.3783,48.387,48.3696,48.3783,9152.0
2017-09-28 12:10:00,55.61,55.64,55.6,55.64,146677.0,48.3696,48.3957,48.3609,48.3957,146677.0
2017-09-28 12:20:00,55.64,55.65,55.62,55.65,56504.0,48.3957,48.4044,48.3783,48.4044,56504.0
2017-09-28 12:30:00,55.65,55.67,55.64,55.66,72893.0,48.4044,48.4218,48.3957,48.4131,72893.0
2017-09-28 12:40:00,55.66,55.69,55.66,55.69,65088.0,48.4131,48.4392,48.4131,48.4392,65088.0
2017-09-28 12:50:00,55.69,55.71,55.68,55.71,32908.0,48.4392,48.4566,48.4305,48.4566,32908.0
2017-09-28 13:00:00,55.7,55.73,55.69,55.71,162240.0,48.4479,48.474,48.4392,48.4566,162240.0
2017-09-28 13:10:00,55.71,55.73,55.7,55.73,34684.0,48.4566,48.474,48.4479,48.474,34684.0
2017-09-28 13:20:00,55.73,55.74,55.72,55.73,32379.0,48.474,48.4827,48.4653,48.474,32379.0
2017-09-28 13:30:00,55.73,55.74,55.72,55.73,16475.0,48.474,48.4827,48.4653,48.474,16475.0
2017-09-28 13:40:00,55.73,55.75,55.72,55.73,55186.0,48.474,48.4914,48.4653,48.474,55186.0
2017-09-28 13:50:00,55.73,55.75,55.71,55.75,91339.0,48.474,48.4914,48.4566,48.4914,91339.0
2017-09-28 14:00:00,55.75,55.75,55.73,55.73,232261.0,48.4914,48.4914,48.474,48.474,232261.0
2017-09-28 14:10:00,55.73,55.76,55.73,55.74,209083.0,48.474,48.5001,48.474,48.4827,209083.0
2017-09-28 14:20:00,55.75,55.75,55.74,55.74,6537.0,48.4914,48.4914,48.4827,48.4827,6537.0
2017-09-28 14:30:00,55.74,55.75,55.73,55.74,37804.0,48.4827,48.4914,48.474,48.4827,37804.0
2017-09-28 14:40:00,55.75,55.75,55.73,55.73,64217.0,48.4914,48.4914,48.474,48.474,64217.0
2017-09-28 14:50:00,55.73,55.76,55.73,55.76,39721.0,48.474,48.5001,48.474,48.5001,39721.0
2017-09-28 15:00:00,55.75,55.76,55.74,55.74,48554.0,48.4914,48.5001,48.4827,48.4827,48554.0
2017-09-28 15:10:00,55.75,55.76,55.73,55.75,52112.0,48.4914,48.5001,48.474,48.4914,52112.0
2017-09-28 15:20:00,55.74,55.75,55.71,55.72,38855.0,48.4827,48.4914,48.4566,48.4653,38855.0
2017-09-28 15:30:00,55.72,55.73,55.71,55.73,42103.0,48.4653,48.474,48.4566,48.474,42103.0
2017-09-28 15:40:00,55.72,55.73,55.71,55.72,119096.0,48.4653,48.474,48.4566,48.4653,119096.0
2017-09-28 15:50:00,55.72,55.73,55.7,55.71,384030.0,48.4653,48.474,48.4479,48.4566,384030.0
2017-09-29 09:30:00,55.7,55.7,55.65,55.68,295159.0,48.4479,48.4479,48.4044,48.4305,295159.0
2017-09-29 09:40:00,55.68,55.68,55.63,55.64,108810.0,48.4305,48.4305,48.387,48.3957,108810.0
2017-09-29 09:50:00,55.64,55.64,55.57,55.59,138905.0,48.3957,48.3957,48.3348,48.3522,138905.0
2017-09-29 10:00:00,55.59,55.64,55.58,55.62,174717.0,48.3522,48.3957,48.3435,48.3783,174717.0
2017-09-29 10:10:00,55.62,55.62,55.59,55.61,208899.0,48.3783,48.3783,48.3522,48.3696,208899.0
2017-09-29 10:20:00,55.6,55.63,55.6,55.63,81123.0,48.3609,48.387,48.3609,48.387,81123.0
2017-09-29 10:30:00,55.63,55.68,55.61,55.66,462990.0,48.387,48.4305,48.3696,48.4131,462990.0
2017-09-29 10:40:00,55.66,55.67,55.64,55.65,58895.0,48.4131,48.4218,48.3957,48.4044,58895.0
2017-09-29 10:50:00,55.65,55.66,55.62,55.63,47117.0,48.4044,48.4131,48.3783,48.387,47117.0
2017-09-29 11:00:00,55.63,55.64,55.61,55.63,43367.0,48.387,48.3957,48.3696,48.387,43367.0
2017-09-29 11:10:00,55.63,55.64,55.61,55.63,41638.0,48.387,48.3957,48.3696,48.387,41638.0
2017-09-29 11:20:00,55.64,55.65,55.6,55.63,424028.0,48.3957,48.4044,48.3609,48.387,424028.0
2017-09-29 11:30:00,55.63,55.67,55.62,55.66,359965.0,48.387,48.4218,48.3783,48.4131,359965.0
2017-09-29 11:40:00,55.66,55.67,55.64,55.65,41234.0,48.4131,48.4218,48.3957,48.4044,41234.0
2017-09-29 11:50:00,55.66,55.67,55.64,55.65,122225.0,48.4131,48.4218,48.3957,48.4044,122225.0
2017-09-29 12:00:00,55.65,55.66,55.64,55.66,16552.0,48.4044,48.4131,48.3957,48.4131,16552.0
2017-09-29 12:10:00,55.65,55.67,55.64,55.66,130866.0,48.4044,48.4218,48.3957,48.4131,130866.0
2017-09-29 12:20:00,55.66,55.67,55.65,55.66,86695.0,48.4131,48.4218,48.4044,48.4131,86695.0
2017-09-29 12:30:00,55.66,55.67,55.64,55.65,65149.0,48.4131,48.4218,48.3957,48.4044,65149.0
2017-09-29 12:40:00,55.65,55.66,55.64,55.65,25607.0,48.4044,48.4131,48.3957,48.4044,25607.0
2017-09-29 12:50:00,55.66,55.67,55.66,55.67,8705.0,48.4131,48.4218,48.4131,48.4218,8705.0
2017-09-29 13:00:00,55.67,55.67,55.66,55.66,2821.0,48.4218,48.4218,48.4131,48.4131,2821.0
2017-09-29 13:10:00,55.66,55.67,55.65,55.66,16597.0,48.4131,48.4218,48.4044,48.4131,16597.0
2017-09-29 13:20:00,55.66,55.66,55.65,55.66,30233.0,48.4131,48.4131,48.4044,48.4131,30233.0
2017-09-29 13:30:00,55.66,55.66,55.64,55.66,59371.0,48.4131,48.4131,48.3957,48.4131,59371.0
2017-09-29 13:40:00,55.66,55.68,55.65,55.68,41246.0,48.4131,48.4305,48.4044,48.4305,41246.0
2017-09-29 13:50:00,55.68,55.68,55.66,55.67,34875.0,48.4305,48.4305,48.4131,48.4218,34875.0
2017-09-29 14:00:00,55.67,55.68,55.66,55.68,33074.0,48.4218,48.4305,48.4131,48.4305,33074.0
2017-09-29 14:10:00,55.68,55.69,55.67,55.69,42613.0,48.4305,48.4392,48.4218,48.4392,42613.0
2017-09-29 14:20:00,55.68,55.72,55.68,55.72,26491.0,48.4305,48.4653,48.4305,48.4653,26491.0
2017-09-29 14:30:00,55.72,55.72,55.71,55.72,8128.0,48.4653,48.4653,48.4566,48.4653,8128.0
2017-09-29 14:40:00,55.71,55.73,55.71,55.73,31192.0,48.4566,48.474,48.4566,48.474,31192.0
2017-09-29 14:50:00,55.73,55.75,55.72,55.73,30607.0,48.474,48.4914,48.4653,48.474,30607.0
2017-09-29 15:00:00,55.73,55.75,55.73,55.74,26610.0,48.474,48.4914,48.474,48.4827,26610.0
2017-09-29 15:10:00,55.73,55.74,55.71,55.73,75918.0,48.474,48.4827,48.4566,48.474,75918.0
2017-09-29 15:20:00,55.73,55.74,55.71,55.72,73655.0,48.474,48.4827,48.4566,48.4653,73655.0
2017-09-29 15:30:00,55.72,55.74,55.71,55.73,81069.0,48.4653,48.4827,48.4566,48.474,81069.0
2017-09-29 15:40:00,55.73,55.74,55.7,55.71,425022.0,48.474,48.4827,48.4479,48.4566,425022.0
2017-09-29 15:50:00,55.7,55.72,55.69,55.7,621462.0,48.4479,48.4653,48.4392,48.4479,621462.0
2017-10-02 09:30:00,55.58,55.59,55.55,55.58,197745.0,48.3435,48.3522,48.3174,48.3435,197745.0
2017-10-02 09:40:00,55.59,55.6,55.58,55.6,80345.0,48.3522,48.3609,48.3435,48.3609,80345.0
2017-10-02 09:50:00,55.6,55.6,55.58,55.59,74409.0,48.3609,48.3609,48.3435,48.3522,74409.0
2017-10-02 10:00:00,55.59,55.59,55.49,55.55,617372.0,48.3522,48.3522,48.2653,48.3174,617372.0
2017-10-02 10:10:00,55.55,55.6,55.53,55.59,124243.0,48.3174,48.3609,48.3001,48.3522,124243.0
2017-10-02 10:20:00,55.6,55.61,55.58,55.59,308957.0,48.3609,48.3696,48.3435,48.3522,308957.0
2017-10-02 10:30:00,55.59,55.61,55.59,55.6,72159.0,48.3522,48.3696,48.3522,48.3609,72159.0
2017-10-02 10:40:00,55.59,55.6,55.58,55.6,83505.0,48.3522,48.3609,48.3435,48.3609,83505.0
2017-10-02 10:50:00,55.6,55.6,55.57,55.58,125839.0,48.3609,48.3609,48.3348,48.3435,125839.0
2017-10-02 11:00:00,55.59,55.62,55.57,55.62,211668.0,48.3522,48.3783,48.3348,48.3783,211668.0
2017-10-02 11:10:00,55.61,55.63,55.61,55.61,64052.0,48.3696,48.387,48.3696,48.3696,64052.0
2017-10-02 11:20:00,55.62,55.62,55.61,55.62,65360.0,48.3783,48.3783,48.3696,48.3783,65360.0
2017-10-02 11:30:00,55.62,55.63,55.61,55.63,30971.0,48.3783,48.387,48.3696,48.387,30971.0
2017-10-02 11:40:00,55.63,55.63,55.62,55.63,33105.0,48.387,48.387,48.3783,48.387,33105.0
2017-10-02 11:50:00,55.63,55.63,55.61,55.61,251784.0,48.387,48.387,48.3696,48.3696,251784.0
2017-10-02 12:00:00,55.62,55.64,55.61,55.63,33673.0,48.3783,48.3957,48.3696,48.387,33673.0
2017-10-02 12:10:00,55.64,55.66,55.62,55.66,18924.0,48.3957,48.4131,48.3783,48.4131,18924.0
2017-10-02 12:20:00,55.66,55.69,55.65,55.68,27303.0,48.4131,48.4392,48.4044,48.4305,27303.0
2017-10-02 12:30:00,55.69,55.69,55.64,55.65,133503.0,48.4392,48.4392,48.3957,48.4044,133503.0
2017-10-02 12:40:00,55.65,55.68,55.65,55.67,203771.0,48.4044,48.4305,48.4044,48.4218,203771.0
2017-10-02 12:50:00,55.67,55.69,55.66,55.68,47766.0,48.4218,48.4392,48.4131,48.4305,47766.0
2017-10-02 13:00:00,55.68,55.69,55.67,55.68,29038.0,48.4305,48.4392,48.4218,48.4305,29038.0
2017-10-02 13:10:00,55.69,55.71,55.68,55.69,84082.0,48.4392,48.4566,48.4305,48.4392,84082.0
2017-10-02 13:20:00,55.69,55.69,55.67,55.68,88965.0,48.4392,48.4392,48.4218,48.4305,88965.0
2017-10-02 13:30:00,55.68,55.7,55.67,55.7,42179.0,48.4305,48.4479,48.4218,48.4479,42179.0
2017-10-02 13:40:00,55.7,55.7,55.69,55.7,25676.0,48.4479,48.4479,48.4392,48.4479,25676.0
2017-10-02 13:50:00,55.69,55.7,55.69,55.7,32568.0,48.4392,48.4479,48.4392,48.4479,32568.0
2017-10-02 14:00:00,55.7,55.7,55.68,55.69,31298.0,48.4479,48.4479,48.4305,48.4392,31298.0
2017-10-02 14:10:00,55.69,55.71,55.68,55.71,46141.0,48.4392,48.4566,48.4305,48.4566,46141.0
2017-10-02 14:20:00,55.71,55.73,55.7,55.73,28940.0,48.4566,48.474,48.4479,48.474,28940.0
2017-10-02 14:30:00,55.73,55.73,55.72,55.73,19667.0,48.474,48.474,48.4653,48.474,19667.0
2017-10-02 14:40:00,55.73,55.73,55.72,55.73,15207.0,48.474,48.474,48.4653,48.474,15207.0
2017-10-02 14:50:00,55.73,55.74,55.72,55.72,110660.0,48.474,48.4827,48.4653,48.4653,110660.0
2017-10-02 15:00:00,55.72,55.73,55.72,55.73,19977.0,48.4653,48.474,48.4653,48.474,19977.0
2017-10-02 15:10:00,55.73,55.73,55.71,55.73,84776.0,48.474,48.474,48.4566,48.474,84776.0
2017-10-02 15:20:00,55.73,55.74,55.72,55.73,50724.0,48.474,48.4827,48.4653,48.474,50724.0
2017-10-02 15:30:00,55.73,55.74,55.72,55.73,55801.0,48.474,48.4827,48.4653,48.474,55801.0
2017-10-02 15:40:00,55.74,55.74,55.73,55.73,188166.0,48.4827,48.4827,48.474,48.474,188166.0
2017-10-02 15:50:00,55.74,55.74,55.69,55.72,1178025.0,48.4827,48.4827,48.4392,48.4653,1178025.0
2017-10-03 09:30:00,55.75,55.8,55.71,55.79,122080.0,48.4914,48.5349,48.4566,48.5262,122080.0
2017-10-03 09:40:00,55.79,55.8,55.77,55.79,116961.0,48.5262,48.5349,48.5088,48.5262,116961.0
2017-10-03 09:50:00,55.79,55.82,55.78,55.8,75828.0,48.5262,48.5523,48.5175,48.5349,75828.0
2017-10-03 10:00:00,55.81,55.83,55.8,55.83,42233.0,48.5436,48.561,48.5349,48.561,42233.0
2017-10-03 10:10:00,55.82,55.83,55.8,55.82,114083.0,48.5523,48.561,48.5349,48.5523,114083.0
2017-10-03 10:20:00,55.82,55.82,55.8,55.8,90932.0,48.5523,48.5523,48.5349,48.5349,90932.0
2017-10-03 10:30:00,55.8,55.84,55.8,55.84,273516.0,48.5349,48.5697,48.5349,48.5697,273516.0
2017-10-03 10:40:00,55.84,55.84,55.83,55.84,203962.0,48.5697,48.5697,48.561,48.5697,203962.0
2017-10-03 10:50:00,55.84,55.86,55.83,55.86,887595.0,48.5697,48.5871,48.561,48.5871,887595.0
2017-10-03 11:00:00,55.86,55.88,55.85,55.88,617614.0,48.5871,48.6045,48.5784,48.6045,617614.0
2017-10-03 11:10:00,55.88,55.89,55.87,55.88,438267.0,48.6045,48.6132,48.5958,48.6045,438267.0
2017-10-03 11:20:00,55.89,55.9,55.88,55.9,459413.0,48.6132,48.6219,48.6045,48.6219,459413.0
2017-10-03 11:30:00,55.9,55.9,55.87,55.89,496926.0,48.6219,48.6219,48.5958,48.6132,496926.0
2017-10-03 11:40:00,55.89,55.89,55.88,55.89,265536.0,48.6132,48.6132,48.6045,48.6132,265536.0
2017-10-03 11:50:00,55.89,55.91,55.88,55.91,416413.0,48.6132,48.6306,48.6045,48.6306,416413.0
2017-10-03 12:00:00,55.91,55.93,55.9,55.93,326936.0,48.6306,48.648,48.6219,48.648,326936.0
2017-10-03 12:10:00,55.93,55.93,55.9,55.91,325352.0,48.648,48.648,48.6219,48.6306,325352.0
2017-10-03 12:20:00,55.91,55.91,55.9,55.91,279811.0,48.6306,48.6306,48.6219,48.6306,279811.0
2017-10-03 12:30:00,55.91,55.93,55.9,55.93,301488.0,48.6306,48.648,48.6219,48.648,301488.0
2017-10-03 12:40:00,55.93,55.95,55.93,55.95,244378.0,48.648,48.6654,48.648,48.6654,244378.0
2017-10-03 12:50:00,55.95,55.96,55.94,55.95,221784.0,48.6654,48.6741,48.6567,48.6654,221784.0
2017-10-03 13:00:00,55.95,55.97,55.95,55.97,180259.0,48.6654,48.6828,48.6654,48.6828,180259.0
2017-10-03 13:10:00,55.97,55.97,55.94,55.95,244838.0,48.6828,48.6828,48.6567,48.6654,244838.0
2017-10-03 13:20:00,55.95,55.97,55.95,55.96,314167.0,48.6654,48.6828,48.6654,48.6741,314167.0
2017-10-03 13:30:00,55.96,55.96,55.94,55.95,151987.0,48.6741,48.6741,48.6567,48.6654,151987.0
2017-10-03 13:40:00,55.95,55.97,55.95,55.96,337213.0,48.6654,48.6828,48.6654,48.6741,337213.0
2017-10-03 13:50:00,55.96,55.97,55.95,55.97,227008.0,48.6741,48.6828,48.6654,48.6828,227008.0
2017-10-03 14:00:00,55.97,55.97,55.96,55.97,40787.0,48.6828,48.6828,48.6741,48.6828,40787.0
2017-10-03 14:10:00,55.97,55.97,55.96,55.96,79150.0,48.6828,48.6828,48.6741,48.6741,79150.0
2017-10-03 14:20:00,55.96,55.97,55.96,55.97,24054.0,48.6741,48.6828,48.6741,48.6828,24054.0
2017-10-03 14:30:00,55.97,55.97,55.94,55.96,83811.0,48.6828,48.6828,48.6567,48.6741,83811.0
2017-10-03 14:40:00,55.95,55.96,55.94,55.96,83182.0,48.6654,48.6741,48.6567,48.6741,83182.0
2017-10-03 14:50:00,55.96,55.97,55.95,55.96,68406.0,48.6741,48.6828,48.6654,48.6741,68406.0
2017-10-03 15:00:00,55.96,55.97,55.95,55.97,67206.0,48.6741,48.6828,48.6654,48.6828,67206.0
2017-10-03 15:10:00,55.97,55.99,55.96,55.98,199337.0,48.6828,48.7002,48.6741,48.6915,199337.0
2017-10-03 15:20:00,55.99,55.99,55.97,55.97,90419.0,48.7002,48.7002,48.6828,48.6828,90419.0
2017-10-03 15:30:00,55.98,56.01,55.97,56.01,64857.0,48.6915,48.7176,48.6828,48.7176,64857.0
2017-10-03 15:40:00,56.01,56.01,55.99,56.0,148184.0,48.7176,48.7176,48.7002,48.7089,148184.0
2017-10-03 15:50:00,56.0,56.05,55.99,56.05,997388.0,48.7089,48.7523,48.7002,48.7523,997388.0
2017-10-04 09:30:00,55.96,56.02,55.96,56.0,160585.0,48.6741,48.7263,48.6741,48.7089,160585.0
2017-10-04 09:40:00,56.0,56.03,55.98,56.0,111396.0,48.7089,48.735,48.6915,48.7089,111396.0
2017-10-04 09:50:00,56.0,56.01,55.99,56.0,143768.0,48.7089,48.7176,48.7002,48.7089,143768.0
2017-10-04 10:00:00,56.0,56.01,55.94,55.96,484967.0,48.7089,48.7176,48.6567,48.6741,484967.0
2017-10-04 10:10:00,55.96,56.0,55.95,56.0,16675.0,48.6741,48.7089,48.6654,48.7089,16675.0
2017-10-04 10:20:00,56.0,56.04,55.99,56.04,30485.0,48.7089,48.7436,48.7002,48.7436,30485.0
2017-10-04 10:30:00,56.03,56.05,56.02,56.03,57921.0,48.735,48.7523,48.7263,48.735,57921.0
2017-10-04 10:40:00,56.03,56.05,56.0,56.0,99173.0,48.735,48.7523,48.7089,48.7089,99173.0
2017-10-04 10:50:00,56.0,56.02,55.99,56.02,479571.0,48.7089,48.7263,48.7002,48.7263,479571.0
2017-10-04 11:00:00,56.02,56.03,56.0,56.0,963612.0,48.7263,48.735,48.7089,48.7089,963612.0
2017-10-04 11:10:00,56.0,56.01,55.99,55.99,378613.0,48.7089,48.7176,48.7002,48.7002,378613.0
2017-10-04 11:20:00,56.0,56.0,55.97,56.0,664552.0,48.7089,48.7089,48.6828,48.7089,664552.0
2017-10-04 11:30:00,56.0,56.01,55.99,56.01,413412.0,48.7089,48.7176,48.7002,48.7176,413412.0
2017-10-04 11:40:00,56.01,56.02,55.99,56.02,198791.0,48.7176,48.7263,48.7002,48.7263,198791.0
2017-10-04 11:50:00,56.02,56.03,56.01,56.02,172915.0,48.7263,48.735,48.7176,48.7263,172915.0
2017-10-04 12:00:00,56.01,56.02,56.0,56.02,151632.0,48.7176,48.7263,48.7089,48.7263,151632.0
2017-10-04 12:10:00,56.02,56.02,56.01,56.01,160059.0,48.7263,48.7263,48.7176,48.7176,160059.0
2017-10-04 12:20:00,56.01,56.03,56.0,56.03,122165.0,48.7176,48.735,48.7089,48.735,122165.0
2017-10-04 12:30:00,56.03,56.03,56.02,56.03,78255.0,48.735,48.735,48.7263,48.735,78255.0
2017-10-04 12:40:00,56.03,56.04,56.02,56.04,100904.0,48.735,48.7436,48.7263,48.7436,100904.0
2017-10-04 12:50:00,56.04,56.07,56.03,56.05,1164029.0,48.7436,48.7697,48.735,48.7523,1164029.0
2017-10-04 13:00:00,56.04,56.05,56.03,56.04,29615.0,48.7436,48.7523,48.735,48.7436,29615.0
2017-10-04 13:10:00,56.04,56.05,56.03,56.04,58090.0,48.7436,48.7523,48.735,48.7436,58090.0
2017-10-04 13:20:00,56.03,56.04,56.03,56.04,21104.0,48.735,48.7436,48.735,48.7436,21104.0
2017-10-04 13:30:00,56.04,56.04,56.02,56.03,62706.0,48.7436,48.7436,48.7263,48.735,62706.0
2017-10-04 13:40:00,56.03,56.04,56.02,56.02,42273.0,48.735,48.7436,48.7263,48.7263,42273.0
2017-10-04 13:50:00,56.02,56.04,56.02,56.04,35926.0,48.7263,48.7436,48.7263,48.7436,35926.0
2017-10-04 14:00:00,56.04,56.04,56.03,56.03,29509.0,48.7436,48.7436,48.735,48.735,29509.0
2017-10-04 14:10:00,56.03,56.04,56.01,56.01,143708.0,48.735,48.7436,48.7176,48.7176,143708.0
2017-10-04 14:20:00,56.02,56.02,56.0,56.02,153574.0,48.7263,48.7263,48.7089,48.7263,153574.0
2017-10-04 14:30:00,56.02,56.03,56.02,56.03,18823.0,48.7263,48.735,48.7263,48.735,18823.0
2017-10-04 14:40:00,56.03,56.03,56.02,56.02,22719.0,48.735,48.735,48.7263,48.7263,22719.0
2017-10-04 14:50:00,56.03,56.04,56.02,56.04,72644.0,48.735,48.7436,48.7263,48.7436,72644.0
2017-10-04 15:00:00,56.04,56.05,56.04,56.05,171468.0,48.7436,48.7523,48.7436,48.7523,171468.0
2017-10-04 15:10:00,56.05,56.06,56.04,56.05,165790.0,48.7523,48.761,48.7436,48.7523,165790.0
2017-10-04 15:20:00,56.05,56.07,56.04,56.07,151465.0,48.7523,48.7697,48.7436,48.7697,151465.0
2017-10-04 15:30:00,56.07,56.07,56.05,56.07,86035.0,48.7697,48.7697,48.7523,48.7697,86035.0
2017-10-04 15:40:00,56.07,56.07,56.04,56.05,130885.0,48.7697,48.7697,48.7436,48.7523,130885.0
2017-10-04 15:50:00,56.05,56.05,56.04,56.05,206484.0,48.7523,48.7523,48.7436,48.7523,206484.0
2017-10-05 09:30:00,55.95,55.95,55.92,55.95,61153.0,48.6654,48.6654,48.6393,48.6654,61153.0
2017-10-05 09:40:00,55.95,55.96,55.93,55.94,179088.0,48.6654,48.6741,48.648,48.6567,179088.0
2017-10-05 09:50:00,55.93,55.95,55.92,55.93,313093.0,48.648,48.6654,48.6393,48.648,313093.0
2017-10-05 10:00:00,55.93,55.95,55.91,55.94,257831.0,48.648,48.6654,48.6306,48.6567,257831.0
2017-10-05 10:10:00,55.95,55.97,55.94,55.94,57246.0,48.6654,48.6828,48.6567,48.6567,57246.0
2017-10-05 10:20:00,55.95,55.95,55.93,55.95,55444.0,48.6654,48.6654,48.648,48.6654,55444.0
2017-10-05 10:30:00,55.94,55.96,55.92,55.95,75536.0,48.6567,48.6741,48.6393,48.6654,75536.0
2017-10-05 10:40:00,55.95,55.95,55.93,55.94,60985.0,48.6654,48.6654,48.648,48.6567,60985.0
2017-10-05 10:50:00,55.94,55.95,55.93,55.94,41925.0,48.6567,48.6654,48.648,48.6567,41925.0
2017-10-05 11:00:00,55.95,55.95,55.92,55.93,156599.0,48.6654,48.6654,48.6393,48.648,156599.0
2017-10-05 11:10:00,55.93,55.93,55.92,55.93,37270.0,48.648,48.648,48.6393,48.648,37270.0
2017-10-05 11:20:00,55.93,55.95,55.92,55.94,92973.0,48.648,48.6654,48.6393,48.6567,92973.0
2017-10-05 11:30:00,55.95,55.95,55.94,55.95,34334.0,48.6654,48.6654,48.6567,48.6654,34334.0
2017-10-05 11:40:00,55.95,55.97,55.95,55.97,190077.0,48.6654,48.6828,48.6654,48.6828,190077.0
2017-10-05 11:50:00,55.96,55.97,55.95,55.96,99380.0,48.6741,48.6828,48.6654,48.6741,99380.0
2017-10-05 12:00:00,55.96,55.97,55.95,55.96,25644.0,48.6741,48.6828,48.6654,48.6741,25644.0
2017-10-05 12:10:00,55.96,55.97,55.95,55.95,52105.0,48.6741,48.6828,48.6654,48.6654,52105.0
2017-10-05 12:20:00,55.96,55.98,55.95,55.98,151467.0,48.6741,48.6915,48.6654,48.6915,151467.0
2017-10-05 12:30:00,55.98,55.99,55.96,55.98,206755.0,48.6915,48.7002,48.6741,48.6915,206755.0
2017-10-05 12:40:00,55.98,56.01,55.97,56.01,201260.0,48.6915,48.7176,48.6828,48.7176,201260.0
2017-10-05 12:50:00,56.01,56.01,55.98,56.0,346792.0,48.7176,48.7176,48.6915,48.7089,346792.0
2017-10-05 13:00:00,56.0,56.03,55.99,56.03,65956.0,48.7089,48.735,48.7002,48.735,65956.0
2017-10-05 13:10:00,56.02,56.03,56.01,56.02,36209.0,48.7263,48.735,48.7176,48.7263,36209.0
2017-10-05 13:20:00,56.02,56.02,56.0,56.0,21574.0,48.7263,48.7263,48.7089,48.7089,21574.0
2017-10-05 13:30:00,56.0,56.01,56.0,56.01,6264.0,48.7089,48.7176,48.7089,48.7176,6264.0
2017-10-05 13:40:00,56.01,56.01,56.0,56.01,22089.0,48.7176,48.7176,48.7089,48.7176,22089.0
2017-10-05 13:50:00,56.01,56.01,56.0,56.01,21588.0,48.7176,48.7176,48.7089,48.7176,21588.0
2017-10-05 14:00:00,56.01,56.01,56.0,56.01,126344.0,48.7176,48.7176,48.7089,48.7176,126344.0
2017-10-05 14:10:00,56.01,56.01,56.0,56.01,143809.0,48.7176,48.7176,48.7089,48.7176,143809.0
2017-10-05 14:20:00,56.01,56.01,56.0,56.01,30808.0,48.7176,48.7176,48.7089,48.7176,30808.0
2017-10-05 14:30:00,56.01,56.01,55.98,55.98,89537.0,48.7176,48.7176,48.6915,48.6915,89537.0
2017-10-05 14:40:00,55.98,55.99,55.97,55.98,25547.0,48.6915,48.7002,48.6828,48.6915,25547.0
2017-10-05 14:50:00,55.98,56.0,55.97,55.99,98777.0,48.6915,48.7089,48.6828,48.7002,98777.0
2017-10-05 15:00:00,55.99,56.0,55.99,56.0,27005.0,48.7002,48.7089,48.7002,48.7089,27005.0
2017-10-05 15:10:00,56.0,56.0,55.99,56.0,7516.0,48.7089,48.7089,48.7002,48.7089,7516.0
2017-10-05 15:20:00,56.0,56.02,55.99,56.01,72391.0,48.7089,48.7263,48.7002,48.7176,72391.0
2017-10-05 15:30:00,56.01,56.02,56.0,56.02,32221.0,48.7176,48.7263,48.7089,48.7263,32221.0
2017-10-05 15:40:00,56.02,56.04,56.01,56.03,54498.0,48.7263,48.7436,48.7176,48.735,54498.0
2017-10-05 15:50:00,56.03,56.03,56.01,56.02,204183.0,48.735,48.735,48.7176,48.7263,204183.0
2017-10-06 09:30:00,55.81,55.82,55.77,55.8,117571.0,48.5436,48.5523,48.5088,48.5349,117571.0
2017-10-06 09:40:00,55.81,55.83,55.81,55.83,115113.0,48.5436,48.561,48.5436,48.561,115113.0
2017-10-06 09:50:00,55.83,55.84,55.81,55.84,150506.0,48.561,48.5697,48.5436,48.5697,150506.0
2017-10-06 10:00:00,55.83,55.86,55.83,55.86,20431.0,48.561,48.5871,48.561,48.5871,20431.0
2017-10-06 10:10:00,55.85,55.88,55.85,55.86,31536.0,48.5784,48.6045,48.5784,48.5871,31536.0
2017-10-06 10:20:00,55.86,55.91,55.85,55.91,190775.0,48.5871,48.6306,48.5784,48.6306,190775.0
2017-10-06 10:30:00,55.91,55.92,55.89,55.91,89194.0,48.6306,48.6393,48.6132,48.6306,89194.0
2017-10-06 10:40:00,55.91,55.93,55.9,55.93,131428.0,48.6306,48.648,48.6219,48.648,131428.0
2017-10-06 10:50:00,55.93,55.98,55.92,55.97,156540.0,48.648,48.6915,48.6393,48.6828,156540.0
2017-10-06 11:00:00,55.96,55.97,55.94,55.94,226079.0,48.6741,48.6828,48.6567,48.6567,226079.0
2017-10-06 11:10:00,55.95,55.97,55.93,55.97,65437.0,48.6654,48.6828,48.648,48.6828,65437.0
2017-10-06 11:20:00,55.98,55.98,55.96,55.97,31376.0,48.6915,48.6915,48.6741,48.6828,31376.0
2017-10-06 11:30:00,55.97,55.98,55.95,55.96,85542.0,48.6828,48.6915,48.6654,48.6741,85542.0
2017-10-06 11:40:00,55.96,55.96,55.91,55.94,279562.0,48.6741,48.6741,48.6306,48.6567,279562.0
2017-10-06 11:50:00,55.94,55.95,55.92,55.94,166251.0,48.6567,48.6654,48.6393,48.6567,166251.0
2017-10-06 12:00:00,55.93,55.94,55.92,55.92,205001.0,48.648,48.6567,48.6393,48.6393,205001.0
2017-10-06 12:10:00,55.92,55.93,55.89,55.9,43545.0,48.6393,48.648,48.6132,48.6219,43545.0
2017-10-06 12:20:00,55.9,55.92,55.9,55.9,29700.0,48.6219,48.6393,48.6219,48.6219,29700.0
2017-10-06 12:30:00,55.91,55.95,55.9,55.94,17168.0,48.6306,48.6654,48.6219,48.6567,17168.0
2017-10-06 12:40:00,55.95,55.96,55.94,55.94,18905.0,48.6654,48.6741,48.6567,48.6567,18905.0
2017-10-06 12:50:00,55.95,55.95,55.91,55.93,33279.0,48.6654,48.6654,48.6306,48.648,33279.0
2017-10-06 13:00:00,55.92,55.93,55.91,55.92,17388.0,48.6393,48.648,48.6306,48.6393,17388.0
2017-10-06 13:10:00,55.92,55.93,55.92,55.93,24996.0,48.6393,48.648,48.6393,48.648,24996.0
2017-10-06 13:20:00,55.93,55.93,55.91,55.92,26550.0,48.648,48.648,48.6306,48.6393,26550.0
2017-10-06 13:30:00,55.91,55.92,55.9,55.91,42936.0,48.6306,48.6393,48.6219,48.6306,42936.0
2017-10-06 13:40:00,55.92,55.93,55.91,55.93,8768.0,48.6393,48.648,48.6306,48.648,8768.0
2017-10-06 13:50:00,55.93,55.94,55.93,55.94,11670.0,48.648,48.6567,48.648,48.6567,11670.0
2017-10-06 14:00:00,55.94,55.96,55.93,55.95,42034.0,48.6567,48.6741,48.648,48.6654,42034.0
2017-10-06 14:10:00,55.95,55.96,55.93,55.94,26963.0,48.6654,48.6741,48.648,48.6567,26963.0
2017-10-06 14:20:00,55.94,55.94,55.93,55.93,950.0,48.6567,48.6567,48.648,48.648,950.0
2017-10-06 14:30:00,55.94,55.94,55.93,55.94,20088.0,48.6567,48.6567,48.648,48.6567,20088.0
2017-10-06 14:40:00,55.94,55.95,55.92,55.94,97234.0,48.6567,48.6654,48.6393,48.6567,97234.0
2017-10-06 14:50:00,55.94,55.96,55.93,55.96,32666.0,48.6567,48.6741,48.648,48.6741,32666.0
2017-10-06 15:00:00,55.96,55.96,55.95,55.96,7714.0,48.6741,48.6741,48.6654,48.6741,7714.0
2017-10-06 15:10:00,55.96,55.97,55.95,55.97,214414.0,48.6741,48.6828,48.6654,48.6828,214414.0
2017-10-06 15:20:00,55.97,55.97,55.95,55.97,439795.0,48.6828,48.6828,48.6654,48.6828,439795.0
2017-10-06 15:30:00,55.97,55.99,55.96,55.97,646786.0,48.6828,48.7002,48.6741,48.6828,646786.0
2017-10-06 15:40:00,55.96,55.98,55.96,55.96,318357.0,48.6741,48.6915,48.6741,48.6741,318357.0
2017-10-06 15:50:00,55.97,56.01,55.96,56.01,542522.0,48.6828,48.7176,48.6741,48.7176,542522.0
2017-10-09 09:30:00,56.13,56.16,56.13,56.15,68544.0,48.8219,48.848,48.8219,48.8393,68544.0
2017-10-09 09:40:00,56.15,56.15,56.12,56.12,56925.0,48.8393,48.8393,48.8132,48.8132,56925.0
2017-10-09 09:50:00,56.12,56.13,56.11,56.12,30949.0,48.8132,48.8219,48.8045,48.8132,30949.0
2017-10-09 10:00:00,56.11,56.13,56.11,56.13,22372.0,48.8045,48.8219,48.8045,48.8219,22372.0
2017-10-09 10:10:00,56.13,56.15,56.11,56.12,26086.0,48.8219,48.8393,48.8045,48.8132,26086.0
2017-10-09 10:20:00,56.12,56.12,56.1,56.11,37004.0,48.8132,48.8132,48.7958,48.8045,37004.0
2017-10-09 10:30:00,56.11,56.12,56.1,56.11,39401.0,48.8045,48.8132,48.7958,48.8045,39401.0
2017-10-09 10:40:00,56.12,56.12,56.08,56.08,63116.0,48.8132,48.8132,48.7784,48.7784,63116.0
2017-10-09 10:50:00,56.09,56.1,56.08,56.1,31339.0,48.7871,48.7958,48.7784,48.7958,31339.0
2017-10-09 11:00:00,56.1,56.11,56.09,56.11,60902.0,48.7958,48.8045,48.7871,48.8045,60902.0
2017-10-09 11:10:00,56.11,56.12,56.09,56.12,163229.0,48.8045,48.8132,48.7871,48.8132,163229.0
2017-10-09 11:20:00,56.12,56.13,56.11,56.13,22085.0,48.8132,48.8219,48.8045,48.8219,22085.0
2017-10-09 11:30:00,56.13,56.14,56.12,56.13,31479.0,48.8219,48.8306,48.8132,48.8219,31479.0
2017-10-09 11:40:00,56.13,56.14,56.11,56.13,80453.0,48.8219,48.8306,48.8045,48.8219,80453.0
2017-10-09 11:50:00,56.12,56.14,56.12,56.14,23868.0,48.8132,48.8306,48.8132,48.8306,23868.0
2017-10-09 12:00:00,56.13,56.14,56.11,56.13,75364.0,48.8219,48.8306,48.8045,48.8219,75364.0
2017-10-09 12:10:00,56.12,56.12,56.11,56.11,134034.0,48.8132,48.8132,48.8045,48.8045,134034.0
2017-10-09 12:20:00,56.11,56.11,56.09,56.1,21186.0,48.8045,48.8045,48.7871,48.7958,21186.0
2017-10-09 12:30:00,56.1,56.1,56.08,56.09,21820.0,48.7958,48.7958,48.7784,48.7871,21820.0
2017-10-09 12:40:00,56.09,56.1,56.08,56.1,19582.0,48.7871,48.7958,48.7784,48.7958,19582.0
2017-10-09 12:50:00,56.1,56.1,56.09,56.1,8692.0,48.7958,48.7958,48.7871,48.7958,8692.0
2017-10-09 13:00:00,56.1,56.1,56.08,56.09,23281.0,48.7958,48.7958,48.7784,48.7871,23281.0
2017-10-09 13:10:00,56.09,56.11,56.08,56.1,28105.0,48.7871,48.8045,48.7784,48.7958,28105.0
2017-10-09 13:20:00,56.1,56.11,56.09,56.11,11009.0,48.7958,48.8045,48.7871,48.8045,11009.0
2017-10-09 13:30:00,56.1,56.11,56.1,56.11,20610.0,48.7958,48.8045,48.7958,48.8045,20610.0
2017-10-09 13:40:00,56.11,56.11,56.1,56.11,13823.0,48.8045,48.8045,48.7958,48.8045,13823.0
2017-10-09 13:50:00,56.11,56.12,56.1,56.11,45086.0,48.8045,48.8132,48.7958,48.8045,45086.0
2017-10-09 14:00:00,56.11,56.11,56.1,56.11,9259.0,48.8045,48.8045,48.7958,48.8045,9259.0
2017-10-09 14:10:00,56.11,56.11,56.1,56.1,27962.0,48.8045,48.8045,48.7958,48.7958,27962.0
2017-10-09 14:20:00,56.1,56.11,56.09,56.1,57461.0,48.7958,48.8045,48.7871,48.7958,57461.0
2017-10-09 14:30:00,56.1,56.1,56.08,56.09,15727.0,48.7958,48.7958,48.7784,48.7871,15727.0
2017-10-09 14:40:00,56.09,56.09,56.08,56.09,12680.0,48.7871,48.7871,48.7784,48.7871,12680.0
2017-10-09 14:50:00,56.08,56.08,56.07,56.07,28122.0,48.7784,48.7784,48.7697,48.7697,28122.0
2017-10-09 15:00:00,56.07,56.07,56.05,56.05,20621.0,48.7697,48.7697,48.7523,48.7523,20621.0
2017-10-09 15:10:00,56.05,56.06,56.04,56.05,43101.0,48.7523,48.761,48.7436,48.7523,43101.0
2017-10-09 15:20:00,56.05,56.07,56.04,56.07,32021.0,48.7523,48.7697,48.7436,48.7697,32021.0
2017-10-09 15:30:00,56.07,56.07,56.05,56.06,56237.0,48.7697,48.7697,48.7523,48.761,56237.0
2017-10-09 15:40:00,56.06,56.06,56.04,56.05,38246.0,48.761,48.761,48.7436,48.7523,38246.0
2017-10-09 15:50:00,56.05,56.07,56.04,56.07,179993.0,48.7523,48.7697,48.7436,48.7697,179993.0
2017-10-10 09:30:00,56.45,56.45,56.42,56.44,177481.0,49.1003,49.1003,49.0742,49.0916,177481.0
2017-10-10 09:40:00,56.45,56.48,56.44,56.47,220033.0,49.1003,49.1264,49.0916,49.1177,220033.0
2017-10-10 09:50:00,56.47,56.48,56.44,56.47,128195.0,49.1177,49.1264,49.0916,49.1177,128195.0
2017-10-10 10:00:00,56.47,56.47,56.43,56.44,849762.0,49.1177,49.1177,49.0829,49.0916,849762.0
2017-10-10 10:10:00,56.43,56.44,56.41,56.42,242839.0,49.0829,49.0916,49.0655,49.0742,242839.0
2017-10-10 10:20:00,56.41,56.44,56.4,56.44,127521.0,49.0655,49.0916,49.0568,49.0916,127521.0
2017-10-10 10:30:00,56.44,56.46,56.43,56.44,86752.0,49.0916,49.109,49.0829,49.0916,86752.0
2017-10-10 10:40:00,56.43,56.47,56.43,56.46,156265.0,49.0829,49.1177,49.0829,49.109,156265.0
2017-10-10 10:50:00,56.46,56.48,56.45,56.47,296394.0,49.109,49.1264,49.1003,49.1177,296394.0
2017-10-10 11:00:00,56.47,56.48,56.46,56.47,109978.0,49.1177,49.1264,49.109,49.1177,109978.0
2017-10-10 11:10:00,56.47,56.48,56.45,56.47,93057.0,49.1177,49.1264,49.1003,49.1177,93057.0
2017-10-10 11:20:00,56.47,56.48,56.43,56.44,77518.0,49.1177,49.1264,49.0829,49.0916,77518.0
2017-10-10 11:30:00,56.45,56.46,56.43,56.44,86822.0,49.1003,49.109,49.0829,49.0916,86822.0
2017-10-10 11:40:00,56.44,56.45,56.41,56.42,116605.0,49.0916,49.1003,49.0655,49.0742,116605.0
2017-10-10 11:50:00,56.42,56.43,56.41,56.42,54452.0,49.0742,49.0829,49.0655,49.0742,54452.0
2017-10-10 12:00:00,56.43,56.45,56.41,56.42,104115.0,49.0829,49.1003,49.0655,49.0742,104115.0
2017-10-10 12:10:00,56.42,56.44,56.41,56.41,82609.0,49.0742,49.0916,49.0655,49.0655,82609.0
2017-10-10 12:20:00,56.42,56.45,56.4,56.45,41127.0,49.0742,49.1003,49.0568,49.1003,41127.0
2017-10-10 12:30:00,56.45,56.45,56.44,56.45,20347.0,49.1003,49.1003,49.0916,49.1003,20347.0
2017-10-10 12:40:00,56.44,56.47,56.44,56.46,62593.0,49.0916,49.1177,49.0916,49.109,62593.0
2017-10-10 12:50:00,56.46,56.47,56.45,56.47,32819.0,49.109,49.1177,49.1003,49.1177,32819.0
2017-10-10 13:00:00,56.47,56.47,56.46,56.46,47051.0,49.1177,49.1177,49.109,49.109,47051.0
2017-10-10 13:10:00,56.47,56.49,56.46,56.47,58561.0,49.1177,49.1351,49.109,49.1177,58561.0
2017-10-10 13:20:00,56.48,56.48,56.46,56.47,64652.0,49.1264,49.1264,49.109,49.1177,64652.0
2017-10-10 13:30:00,56.48,56.49,56.46,56.48,212918.0,49.1264,49.1351,49.109,49.1264,212918.0
2017-10-10 13:40:00,56.48,56.5,56.46,56.48,139805.0,49.1264,49.1438,49.109,49.1264,139805.0
2017-10-10 13:50:00,56.47,56.49,56.47,56.48,66241.0,49.1177,49.1351,49.1177,49.1264,66241.0
2017-10-10 14:00:00,56.48,56.5,56.48,56.48,32613.0,49.1264,49.1438,49.1264,49.1264,32613.0
2017-10-10 14:10:00,56.48,56.49,56.46,56.47,88818.0,49.1264,49.1351,49.109,49.1177,88818.0
2017-10-10 14:20:00,56.47,56.48,56.46,56.48,56446.0,49.1177,49.1264,49.109,49.1264,56446.0
2017-10-10 14:30:00,56.48,56.48,56.46,56.47,88189.0,49.1264,49.1264,49.109,49.1177,88189.0
2017-10-10 14:40:00,56.47,56.47,56.45,56.45,88027.0,49.1177,49.1177,49.1003,49.1003,88027.0
2017-10-10 14:50:00,56.45,56.46,56.44,56.44,125170.0,49.1003,49.109,49.0916,49.0916,125170.0
2017-10-10 15:00:00,56.45,56.45,56.44,56.45,89497.0,49.1003,49.1003,49.0916,49.1003,89497.0
2017-10-10 15:10:00,56.44,56.45,56.44,56.45,83975.0,49.0916,49.1003,49.0916,49.1003,83975.0
2017-10-10 15:20:00,56.45,56.45,56.44,56.45,70077.0,49.1003,49.1003,49.0916,49.1003,70077.0
2017-10-10 15:30:00,56.45,56.46,56.44,56.45,145470.0,49.1003,49.109,49.0916,49.1003,145470.0
2017-10-10 15:40:00,56.45,56.46,56.42,56.44,241742.0,49.1003,49.109,49.0742,49.0916,241742.0
2017-10-10 15:50:00,56.44,56.46,56.41,56.46,795018.0,49.0916,49.109,49.0655,49.109,795018.0
2017-10-11 09:30:00,56.63,56.64,56.61,56.64,149907.0,49.2568,49.2655,49.2394,49.2655,149907.0
2017-10-11 09:40:00,56.64,56.65,56.62,56.64,101480.0,49.2655,49.2742,49.2481,49.2655,101480.0
2017-10-11 09:50:00,56.64,56.64,56.62,56.64,41068.0,49.2655,49.2655,49.2481,49.2655,41068.0
2017-10-11 10:00:00,56.64,56.68,56.63,56.68,316655.0,49.2655,49.3003,49.2568,49.3003,316655.0
2017-10-11 10:10:00,56.68,56.69,56.67,56.68,86699.0,49.3003,49.309,49.2916,49.3003,86699.0
2017-10-11 10:20:00,56.68,56.69,56.67,56.69,52185.0,49.3003,49.309,49.2916,49.309,52185.0
2017-10-11 10:30:00,56.68,56.71,56.68,56.7,113626.0,49.3003,49.3264,49.3003,49.3177,113626.0
2017-10-11 10:40:00,56.7,56.71,56.68,56.7,86876.0,49.3177,49.3264,49.3003,49.3177,86876.0
2017-10-11 10:50:00,56.7,56.72,56.69,56.71,89018.0,49.3177,49.3351,49.309,49.3264,89018.0
2017-10-11 11:00:00,56.71,56.73,56.7,56.72,41481.0,49.3264,49.3438,49.3177,49.3351,41481.0
2017-10-11 11:10:00,56.73,56.73,56.7,56.7,150274.0,49.3438,49.3438,49.3177,49.3177,150274.0
2017-10-11 11:20:00,56.7,56.7,56.67,56.67,660445.0,49.3177,49.3177,49.2916,49.2916,660445.0
2017-10-11 11:30:00,56.67,56.69,56.67,56.69,89540.0,49.2916,49.309,49.2916,49.309,89540.0
2017-10-11 11:40:00,56.69,56.7,56.67,56.68,69455.0,49.309,49.3177,49.2916,49.3003,69455.0
2017-10-11 11:50:00,56.68,56.69,56.67,56.69,73491.0,49.3003,49.309,49.2916,49.309,73491.0
2017-10-11 12:00:00,56.69,56.72,56.68,56.72,194629.0,49.309,49.3351,49.3003,49.3351,194629.0
2017-10-11 12:10:00,56.72,56.75,56.71,56.73,94842.0,49.3351,49.3612,49.3264,49.3438,94842.0
2017-10-11 12:20:00,56.73,56.75,56.73,56.75,31055.0,49.3438,49.3612,49.3438,49.3612,31055.0
2017-10-11 12:30:00,56.75,56.75,56.72,56.73,55260.0,49.3612,49.3612,49.3351,49.3438,55260.0
2017-10-11 12:40:00,56.73,56.74,56.72,56.72,59333.0,49.3438,49.3525,49.3351,49.3351,59333.0
2017-10-11 12:50:00,56.73,56.73,56.72,56.73,40977.0,49.3438,49.3438,49.3351,49.3438,40977.0
2017-10-11 13:00:00,56.72,56.74,56.71,56.74,67139.0,49.3351,49.3525,49.3264,49.3525,67139.0
2017-10-11 13:10:00,56.73,56.74,56.71,56.72,46484.0,49.3438,49.3525,49.3264,49.3351,46484.0
2017-10-11 13:20:00,56.72,56.72,56.7,56.72,44437.0,49.3351,49.3351,49.3177,49.3351,44437.0
2017-10-11 13:30:00,56.72,56.72,56.7,56.72,56761.0,49.3351,49.3351,49.3177,49.3351,56761.0
2017-10-11 13:40:00,56.72,56.72,56.71,56.71,14739.0,49.3351,49.3351,49.3264,49.3264,14739.0
2017-10-11 13:50:00,56.72,56.74,56.7,56.71,117017.0,49.3351,49.3525,49.3177,49.3264,117017.0
2017-10-11 14:00:00,56.71,56.78,56.71,56.76,176801.0,49.3264,49.3873,49.3264,49.3699,176801.0
2017-10-11 14:10:00,56.76,56.78,56.72,56.77,112412.0,49.3699,49.3873,49.3351,49.3786,112412.0
2017-10-11 14:20:00,56.77,56.78,56.75,56.76,76143.0,49.3786,49.3873,49.3612,49.3699,76143.0
2017-10-11 14:30:00,56.76,56.76,56.73,56.74,205223.0,49.3699,49.3699,49.3438,49.3525,205223.0
2017-10-11 14:40:00,56.75,56.75,56.71,56.73,521625.0,49.3612,49.3612,49.3264,49.3438,521625.0
2017-10-11 14:50:00,56.73,56.74,56.72,56.73,249350.0,49.3438,49.3525,49.3351,49.3438,249350.0
2017-10-11 15:00:00,56.73,56.75,56.72,56.75,75727.0,49.3438,49.3612,49.3351,49.3612,75727.0
2017-10-11 15:10:00,56.75,56.77,56.75,56.77,68469.0,49.3612,49.3786,49.3612,49.3786,68469.0
2017-10-11 15:20:00,56.76,56.78,56.75,56.77,70869.0,49.3699,49.3873,49.3612,49.3786,70869.0
2017-10-11 15:30:00,56.77,56.78,56.76,56.78,90662.0,49.3786,49.3873,49.3699,49.3873,90662.0
2017-10-11 15:40:00,56.78,56.78,56.77,56.78,122224.0,49.3873,49.3873,49.3786,49.3873,122224.0
2017-10-11 15:50:00,56.78,56.78,56.72,56.74,1712740.0,49.3873,49.3873,49.3351,49.3525,1712740.0
2017-10-12 09:30:00,56.74,56.74,56.69,56.7,60540.0,49.3525,49.3525,49.309,49.3177,60540.0
2017-10-12 09:40:00,56.71,56.71,56.67,56.69,86961.0,49.3264,49.3264,49.2916,49.309,86961.0
2017-10-12 09:50:00,56.69,56.69,56.66,56.67,67140.0,49.309,49.309,49.2829,49.2916,67140.0
2017-10-12 10:00:00,56.67,56.68,56.66,56.67,61149.0,49.2916,49.3003,49.2829,49.2916,61149.0
2017-10-12 10:10:00,56.67,56.68,56.65,56.67,121738.0,49.2916,49.3003,49.2742,49.2916,121738.0
2017-10-12 10:20:00,56.67,56.68,56.65,56.66,285165.0,49.2916,49.3003,49.2742,49.2829,285165.0
2017-10-12 10:30:00,56.67,56.7,56.66,56.68,151095.0,49.2916,49.3177,49.2829,49.3003,151095.0
2017-10-12 10:40:00,56.68,56.69,56.67,56.68,103851.0,49.3003,49.309,49.2916,49.3003,103851.0
2017-10-12 10:50:00,56.69,56.73,56.68,56.72,94160.0,49.309,49.3438,49.3003,49.3351,94160.0
2017-10-12 11:00:00,56.71,56.72,56.71,56.72,28464.0,49.3264,49.3351,49.3264,49.3351,28464.0
2017-10-12 11:10:00,56.72,56.72,56.7,56.71,203744.0,49.3351,49.3351,49.3177,49.3264,203744.0
2017-10-12 11:20:00,56.71,56.72,56.69,56.72,116136.0,49.3264,49.3351,49.309,49.3351,116136.0
2017-10-12 11:30:00,56.71,56.75,56.71,56.74,522058.0,49.3264,49.3612,49.3264,49.3525,522058.0
2017-10-12 11:40:00,56.76,56.77,56.75,56.77,50960.0,49.3699,49.3786,49.3612,49.3786,50960.0
2017-10-12 11:50:00,56.76,56.79,56.76,56.78,59753.0,49.3699,49.396,49.3699,49.3873,59753.0
2017-10-12 12:00:00,56.77,56.79,56.77,56.78,154299.0,49.3786,49.396,49.3786,49.3873,154299.0
2017-10-12 12:10:00,56.77,56.79,56.76,56.77,68833.0,49.3786,49.396,49.3699,49.3786,68833.0
2017-10-12 12:20:00,56.77,56.77,56.74,56.75,99614.0,49.3786,49.3786,49.3525,49.3612,99614.0
2017-10-12 12:30:00,56.75,56.76,56.7,56.7,94068.0,49.3612,49.3699,49.3177,49.3177,94068.0
2017-10-12 12:40:00,56.71,56.72,56.7,56.71,41433.0,49.3264,49.3351,49.3177,49.3264,41433.0
2017-10-12 12:50:00,56.71,56.74,56.7,56.73,49833.0,49.3264,49.3525,49.3177,49.3438,49833.0
2017-10-12 13:00:00,56.73,56.74,56.71,56.72,44395.0,49.3438,49.3525,49.3264,49.3351,44395.0
2017-10-12 13:10:00,56.72,56.74,56.71,56.73,52195.0,49.3351,49.3525,49.3264,49.3438,52195.0
2017-10-12 13:20:00,56.74,56.76,56.73,56.76,47935.0,49.3525,49.3699,49.3438,49.3699,47935.0
2017-10-12 13:30:00,56.76,56.77,56.75,56.75,42293.0,49.3699,49.3786,49.3612,49.3612,42293.0
2017-10-12 13:40:00,56.75,56.79,56.75,56.79,46127.0,49.3612,49.396,49.3612,49.396,46127.0
2017-10-12 13:50:00,56.78,56.79,56.76,56.77,48096.0,49.3873,49.396,49.3699,49.3786,48096.0
2017-10-12 14:00:00,56.77,56.78,56.76,56.76,45885.0,49.3786,49.3873,49.3699,49.3699,45885.0
2017-10-12 14:10:00,56.76,56.78,56.76,56.77,52465.0,49.3699,49.3873,49.3699,49.3786,52465.0
2017-10-12 14:20:00,56.77,56.78,56.76,56.77,44739.0,49.3786,49.3873,49.3699,49.3786,44739.0
2017-10-12 14:30:00,56.76,56.77,56.76,56.76,38989.0,49.3699,49.3786,49.3699,49.3699,38989.0
2017-10-12 14:40:00,56.77,56.77,56.74,56.75,103495.0,49.3786,49.3786,49.3525,49.3612,103495.0
2017-10-12 14:50:00,56.75,56.75,56.72,56.72,86241.0,49.3612,49.3612,49.3351,49.3351,86241.0
2017-10-12 15:00:00,56.72,56.74,56.72,56.73,31247.0,49.3351,49.3525,49.3351,49.3438,31247.0
2017-10-12 15:10:00,56.73,56.75,56.73,56.73,83467.0,49.3438,49.3612,49.3438,49.3438,83467.0
2017-10-12 15:20:00,56.73,56.74,56.73,56.73,32310.0,49.3438,49.3525,49.3438,49.3438,32310.0
2017-10-12 15:30:00,56.73,56.73,56.69,56.69,85712.0,49.3438,49.3438,49.309,49.309,85712.0
2017-10-12 15:40:00,56.7,56.7,56.68,56.68,132550.0,49.3177,49.3177,49.3003,49.3003,132550.0
2017-10-12 15:50:00,56.68,56.69,56.64,56.69,1794062.0,49.3003,49.309,49.2655,49.309,1794062.0
2017-10-13 09:30:00,57.28,57.3,57.25,57.28,651123.0,49.8222,49.8396,49.7961,49.8222,651123.0
2017-10-13 09:40:00,57.28,57.29,57.26,57.26,1097350.0,49.8222,49.8309,49.8048,49.8048,1097350.0
2017-10-13 09:50:00,57.26,57.32,57.26,57.29,622189.0,49.8048,49.857,49.8048,49.8309,622189.0
2017-10-13 10:00:00,57.29,57.31,57.27,57.29,317562.0,49.8309,49.8483,49.8135,49.8309,317562.0
2017-10-13 10:10:00,57.29,57.31,57.28,57.3,296271.0,49.8309,49.8483,49.8222,49.8396,296271.0
2017-10-13 10:20:00,57.29,57.33,57.29,57.32,165312.0,49.8309,49.8657,49.8309,49.857,165312.0
2017-10-13 10:30:00,57.32,57.35,57.31,57.32,282468.0,49.857,49.8831,49.8483,49.857,282468.0
2017-10-13 10:40:00,57.32,57.32,57.28,57.29,298852.0,49.857,49.857,49.8222,49.8309,298852.0
2017-10-13 10:50:00,57.29,57.29,57.23,57.25,203259.0,49.8309,49.8309,49.7787,49.7961,203259.0
2017-10-13 11:00:00,57.25,57.26,57.24,57.25,144812.0,49.7961,49.8048,49.7874,49.7961,144812.0
2017-10-13 11:10:00,57.24,57.25,57.24,57.25,102333.0,49.7874,49.7961,49.7874,49.7961,102333.0
2017-10-13 11:20:00,57.25,57.25,57.22,57.23,105159.0,49.7961,49.7961,49.77,49.7787,105159.0
2017-10-13 11:30:00,57.23,57.24,57.21,57.23,97996.0,49.7787,49.7874,49.7613,49.7787,97996.0
2017-10-13 11:40:00,57.23,57.25,57.22,57.23,143275.0,49.7787,49.7961,49.77,49.7787,143275.0
2017-10-13 11:50:00,57.23,57.25,57.23,57.24,47278.0,49.7787,49.7961,49.7787,49.7874,47278.0
2017-10-13 12:00:00,57.23,57.26,57.23,57.26,41574.0,49.7787,49.8048,49.7787,49.8048,41574.0
2017-10-13 12:10:00,57.26,57.26,57.24,57.25,49597.0,49.8048,49.8048,49.7874,49.7961,49597.0
2017-10-13 12:20:00,57.26,57.28,57.25,57.28,97780.0,49.8048,49.8222,49.7961,49.8222,97780.0
2017-10-13 12:30:00,57.28,57.3,57.27,57.29,93431.0,49.8222,49.8396,49.8135,49.8309,93431.0
2017-10-13 12:40:00,57.29,57.31,57.29,57.3,95546.0,49.8309,49.8483,49.8309,49.8396,95546.0
2017-10-13 12:50:00,57.3,57.33,57.3,57.33,91632.0,49.8396,49.8657,49.8396,49.8657,91632.0
2017-10-13 13:00:00,57.33,57.34,57.32,57.34,55141.0,49.8657,49.8744,49.857,49.8744,55141.0
2017-10-13 13:10:00,57.34,57.35,57.33,57.35,68323.0,49.8744,49.8831,49.8657,49.8831,68323.0
2017-10-13 13:20:00,57.34,57.36,57.34,57.36,115973.0,49.8744,49.8918,49.8744,49.8918,115973.0
2017-10-13 13:30:00,57.36,57.37,57.35,57.37,100005.0,49.8918,49.9005,49.8831,49.9005,100005.0
2017-10-13 13:40:00,57.36,57.37,57.34,57.36,140782.0,49.8918,49.9005,49.8744,49.8918,140782.0
2017-10-13 13:50:00,57.36,57.37,57.35,57.36,90536.0,49.8918,49.9005,49.8831,49.8918,90536.0
2017-10-13 14:00:00,57.36,57.37,57.34,57.35,85087.0,49.8918,49.9005,49.8744,49.8831,85087.0
2017-10-13 14:10:00,57.35,57.36,57.34,57.35,68166.0,49.8831,49.8918,49.8744,49.8831,68166.0
2017-10-13 14:20:00,57.35,57.36,57.32,57.36,87742.0,49.8831,49.8918,49.857,49.8918,87742.0
2017-10-13 14:30:00,57.36,57.36,57.33,57.34,65509.0,49.8918,49.8918,49.8657,49.8744,65509.0
2017-10-13 14:40:00,57.34,57.34,57.33,57.34,74439.0,49.8744,49.8744,49.8657,49.8744,74439.0
2017-10-13 14:50:00,57.34,57.35,57.33,57.35,54903.0,49.8744,49.8831,49.8657,49.8831,54903.0
2017-10-13 15:00:00,57.35,57.36,57.34,57.36,113936.0,49.8831,49.8918,49.8744,49.8918,113936.0
2017-10-13 15:10:00,57.35,57.37,57.35,57.37,182045.0,49.8831,49.9005,49.8831,49.9005,182045.0
2017-10-13 15:20:00,57.36,57.37,57.35,57.37,271960.0,49.8918,49.9005,49.8831,49.9005,271960.0
2017-10-13 15:30:00,57.37,57.37,57.36,57.36,74196.0,49.9005,49.9005,49.8918,49.8918,74196.0
2017-10-13 15:40:00,57.36,57.37,57.35,57.36,228160.0,49.8918,49.9005,49.8831,49.8918,228160.0
2017-10-13 15:50:00,57.36,57.38,57.35,57.37,806655.0,49.8918,49.9092,49.8831,49.9005,806655.0
2017-10-16 09:30:00,57.65,57.68,57.63,57.66,141654.0,50.144,50.1701,50.1266,50.1527,141654.0
2017-10-16 09:40:00,57.66,57.67,57.64,57.67,91431.0,50.1527,50.1614,50.1353,50.1614,91431.0
2017-10-16 09:50:00,57.67,57.68,57.66,57.67,97134.0,50.1614,50.1701,50.1527,50.1614,97134.0
2017-10-16 10:00:00,57.67,57.67,57.65,57.66,291042.0,50.1614,50.1614,50.144,50.1527,291042.0
2017-10-16 10:10:00,57.66,57.66,57.63,57.66,118202.0,50.1527,50.1527,50.1266,50.1527,118202.0
2017-10-16 10:20:00,57.66,57.68,57.65,57.68,58021.0,50.1527,50.1701,50.144,50.1701,58021.0
2017-10-16 10:30:00,57.68,57.69,57.66,57.66,85208.0,50.1701,50.1788,50.1527,50.1527,85208.0
2017-10-16 10:40:00,57.66,57.67,57.64,57.65,124475.0,50.1527,50.1614,50.1353,50.144,124475.0
2017-10-16 10:50:00,57.65,57.67,57.64,57.65,248361.0,50.144,50.1614,50.1353,50.144,248361.0
2017-10-16 11:00:00,57.66,57.68,57.65,57.68,113668.0,50.1527,50.1701,50.144,50.1701,113668.0
2017-10-16 11:10:00,57.67,57.69,57.66,57.66,263778.0,50.1614,50.1788,50.1527,50.1527,263778.0
2017-10-16 11:20:00,57.67,57.69,57.66,57.68,101890.0,50.1614,50.1788,50.1527,50.1701,101890.0
2017-10-16 11:30:00,57.69,57.69,57.64,57.65,54983.0,50.1788,50.1788,50.1353,50.144,54983.0
2017-10-16 11:40:00,57.64,57.67,57.64,57.67,135760.0,50.1353,50.1614,50.1353,50.1614,135760.0
2017-10-16 11:50:00,57.66,57.68,57.66,57.68,16172.0,50.1527,50.1701,50.1527,50.1701,16172.0
2017-10-16 12:00:00,57.68,57.68,57.66,57.67,60154.0,50.1701,50.1701,50.1527,50.1614,60154.0
2017-10-16 12:10:00,57.67,57.67,57.64,57.66,31343.0,50.1614,50.1614,50.1353,50.1527,31343.0
2017-10-16 12:20:00,57.66,57.67,57.65,57.66,44361.0,50.1527,50.1614,50.144,50.1527,44361.0
2017-10-16 12:30:00,57.67,57.68,57.66,57.68,17418.0,50.1614,50.1701,50.1527,50.1701,17418.0
2017-10-16 12:40:00,57.68,57.68,57.67,57.68,14801.0,50.1701,50.1701,50.1614,50.1701,14801.0
2017-10-16 12:50:00,57.68,57.69,57.68,57.69,29332.0,50.1701,50.1788,50.1701,50.1788,29332.0
2017-10-16 13:00:00,57.69,57.69,57.67,57.67,53590.0,50.1788,50.1788,50.1614,50.1614,53590.0
2017-10-16 13:10:00,57.68,57.68,57.65,57.66,70378.0,50.1701,50.1701,50.144,50.1527,70378.0
2017-10-16 13:20:00,57.66,57.66,57.63,57.64,98429.0,50.1527,50.1527,50.1266,50.1353,98429.0
2017-10-16 13:30:00,57.64,57.64,57.62,57.64,82597.0,50.1353,50.1353,50.1179,50.1353,82597.0
2017-10-16 13:40:00,57.63,57.64,57.62,57.63,227302.0,50.1266,50.1353,50.1179,50.1266,227302.0
2017-10-16 13:50:00,57.64,57.66,57.63,57.65,55037.0,50.1353,50.1527,50.1266,50.144,55037.0
2017-10-16 14:00:00,57.66,57.69,57.65,57.68,44276.0,50.1527,50.1788,50.144,50.1701,44276.0
2017-10-16 14:10:00,57.68,57.68,57.6,57.63,196164.0,50.1701,50.1701,50.1005,50.1266,196164.0
2017-10-16 14:20:00,57.62,57.65,57.62,57.63,56301.0,50.1179,50.144,50.1179,50.1266,56301.0
2017-10-16 14:30:00,57.64,57.64,57.61,57.64,67877.0,50.1353,50.1353,50.1092,50.1353,67877.0
2017-10-16 14:40:00,57.64,57.64,57.61,57.61,97064.0,50.1353,50.1353,50.1092,50.1092,97064.0
2017-10-16 14:50:00,57.61,57.62,57.59,57.61,639419.0,50.1092,50.1179,50.0918,50.1092,639419.0
2017-10-16 15:00:00,57.61,57.61,57.57,57.6,106439.0,50.1092,50.1092,50.0744,50.1005,106439.0
2017-10-16 15:10:00,57.6,57.6,57.58,57.6,106541.0,50.1005,50.1005,50.0831,50.1005,106541.0
2017-10-16 15:20:00,57.6,57.62,57.59,57.62,103446.0,50.1005,50.1179,50.0918,50.1179,103446.0
2017-10-16 15:30:00,57.62,57.63,57.61,57.63,85493.0,50.1179,50.1266,50.1092,50.1266,85493.0
2017-10-16 15:40:00,57.63,57.63,57.62,57.63,121374.0,50.1266,50.1266,50.1179,50.1266,121374.0
2017-10-16 15:50:00,57.63,57.65,57.62,57.63,625500.0,50.1266,50.144,50.1179,50.1266,625500.0
2017-10-17 09:30:00,57.47,57.48,57.44,57.47,196156.0,49.9875,49.9962,49.9614,49.9875,196156.0
2017-10-17 09:40:00,57.47,57.48,57.44,57.44,83735.0,49.9875,49.9962,49.9614,49.9614,83735.0
2017-10-17 09:50:00,57.44,57.44,57.42,57.44,57755.0,49.9614,49.9614,49.944,49.9614,57755.0
2017-10-17 10:00:00,57.43,57.44,57.4,57.43,140265.0,49.9527,49.9614,49.9266,49.9527,140265.0
2017-10-17 10:10:00,57.43,57.45,57.42,57.45,192943.0,49.9527,49.9701,49.944,49.9701,192943.0
2017-10-17 10:20:00,57.45,57.46,57.44,57.45,152045.0,49.9701,49.9788,49.9614,49.9701,152045.0
2017-10-17 10:30:00,57.44,57.49,57.44,57.44,197129.0,49.9614,50.0049,49.9614,49.9614,197129.0
2017-10-17 10:40:00,57.45,57.45,57.4,57.44,144816.0,49.9701,49.9701,49.9266,49.9614,144816.0
2017-10-17 10:50:00,57.44,57.46,57.43,57.45,169776.0,49.9614,49.9788,49.9527,49.9701,169776.0
2017-10-17 11:00:00,57.45,57.5,57.44,57.5,178741.0,49.9701,50.0136,49.9614,50.0136,178741.0
2017-10-17 11:10:00,57.5,57.5,57.47,57.47,224348.0,50.0136,50.0136,49.9875,49.9875,224348.0
2017-10-17 11:20:00,57.48,57.48,57.46,57.47,96257.0,49.9962,49.9962,49.9788,49.9875,96257.0
2017-10-17 11:30:00,57.47,57.48,57.45,57.45,151128.0,49.9875,49.9962,49.9701,49.9701,151128.0
2017-10-17 11:40:00,57.46,57.48,57.45,57.46,96657.0,49.9788,49.9962,49.9701,49.9788,96657.0
2017-10-17 11:50:00,57.46,57.46,57.45,57.45,146745.0,49.9788,49.9788,49.9701,49.9701,146745.0
2017-10-17 12:00:00,57.45,57.47,57.44,57.47,109561.0,49.9701,49.9875,49.9614,49.9875,109561.0
2017-10-17 12:10:00,57.47,57.47,57.44,57.46,524155.0,49.9875,49.9875,49.9614,49.9788,524155.0
2017-10-17 12:20:00,57.46,57.47,57.45,57.47,76081.0,49.9788,49.9875,49.9701,49.9875,76081.0
2017-10-17 12:30:00,57.47,57.48,57.46,57.48,77724.0,49.9875,49.9962,49.9788,49.9962,77724.0
2017-10-17 12:40:00,57.48,57.5,57.47,57.48,101077.0,49.9962,50.0136,49.9875,49.9962,101077.0
2017-10-17 12:50:00,57.48,57.49,57.48,57.48,44717.0,49.9962,50.0049,49.9962,49.9962,44717.0
2017-10-17 13:00:00,57.48,57.49,57.47,57.47,77997.0,49.9962,50.0049,49.9875,49.9875,77997.0
2017-10-17 13:10:00,57.48,57.48,57.46,57.46,92006.0,49.9962,49.9962,49.9788,49.9788,92006.0
2017-10-17 13:20:00,57.46,57.47,57.45,57.46,125072.0,49.9788,49.9875,49.9701,49.9788,125072.0
2017-10-17 13:30:00,57.47,57.49,57.46,57.48,27103.0,49.9875,50.0049,49.9788,49.9962,27103.0
2017-10-17 13:40:00,57.49,57.5,57.47,57.5,179386.0,50.0049,50.0136,49.9875,50.0136,179386.0
2017-10-17 13:50:00,57.5,57.51,57.49,57.5,27952.0,50.0136,50.0223,50.0049,50.0136,27952.0
2017-10-17 14:00:00,57.51,57.52,57.49,57.51,95433.0,50.0223,50.031,50.0049,50.0223,95433.0
2017-10-17 14:10:00,57.51,57.54,57.51,57.54,12733.0,50.0223,50.0484,50.0223,50.0484,12733.0
2017-10-17 14:20:00,57.54,57.56,57.53,57.55,221408.0,50.0484,50.0657,50.0397,50.057,221408.0
2017-10-17 14:30:00,57.55,57.56,57.54,57.55,85231.0,50.057,50.0657,50.0484,50.057,85231.0
2017-10-17 14:40:00,57.55,57.55,57.54,57.55,21674.0,50.057,50.057,50.0484,50.057,21674.0
2017-10-17 14:50:00,57.55,57.58,57.54,57.58,68392.0,50.057,50.0831,50.0484,50.0831,68392.0
2017-10-17 15:00:00,57.58,57.58,57.56,57.58,56639.0,50.0831,50.0831,50.0657,50.0831,56639.0
2017-10-17 15:10:00,57.57,57.58,57.57,57.58,37328.0,50.0744,50.0831,50.0744,50.0831,37328.0
2017-10-17 15:20:00,57.57,57.58,57.57,57.58,59072.0,50.0744,50.0831,50.0744,50.0831,59072.0
2017-10-17 15:30:00,57.58,57.6,57.57,57.59,110683.0,50.0831,50.1005,50.0744,50.0918,110683.0
2017-10-17 15:40:00,57.59,57.59,57.58,57.58,38737.0,50.0918,50.0918,50.0831,50.0831,38737.0
2017-10-17 15:50:00,57.59,57.6,57.57,57.58,321308.0,50.0918,50.1005,50.0744,50.0831,321308.0
2017-10-18 09:30:00,57.46,57.48,57.42,57.46,366274.0,49.9788,49.9962,49.944,49.9788,366274.0
2017-10-18 09:40:00,57.46,57.46,57.44,57.45,113963.0,49.9788,49.9788,49.9614,49.9701,113963.0
2017-10-18 09:50:00,57.45,57.45,57.4,57.41,191183.0,49.9701,49.9701,49.9266,49.9353,191183.0
2017-10-18 10:00:00,57.41,57.41,57.39,57.4,149170.0,49.9353,49.9353,49.9179,49.9266,149170.0
2017-10-18 10:10:00,57.4,57.4,57.35,57.37,89043.0,49.9266,49.9266,49.8831,49.9005,89043.0
2017-10-18 10:20:00,57.36,57.39,57.36,57.39,44391.0,49.8918,49.9179,49.8918,49.9179,44391.0
2017-10-18 10:30:00,57.39,57.39,57.37,57.39,111649.0,49.9179,49.9179,49.9005,49.9179,111649.0
2017-10-18 10:40:00,57.39,57.42,57.38,57.41,94715.0,49.9179,49.944,49.9092,49.9353,94715.0
2017-10-18 10:50:00,57.41,57.43,57.4,57.42,92199.0,49.9353,49.9527,49.9266,49.944,92199.0
2017-10-18 11:00:00,57.42,57.42,57.37,57.37,48109.0,49.944,49.944,49.9005,49.9005,48109.0
2017-10-18 11:10:00,57.38,57.39,57.36,57.38,67379.0,49.9092,49.9179,49.8918,49.9092,67379.0
2017-10-18 11:20:00,57.39,57.39,57.36,57.39,90608.0,49.9179,49.9179,49.8918,49.9179,90608.0
2017-10-18 11:30:00,57.39,57.4,57.37,57.4,25486.0,49.9179,49.9266,49.9005,49.9266,25486.0
2017-10-18 11:40:00,57.4,57.41,57.39,57.4,67923.0,49.9266,49.9353,49.9179,49.9266,67923.0
2017-10-18 11:50:00,57.4,57.4,57.39,57.4,33006.0,49.9266,49.9266,49.9179,49.9266,33006.0
2017-10-18 12:00:00,57.4,57.42,57.39,57.41,182493.0,49.9266,49.944,49.9179,49.9353,182493.0
2017-10-18 12:10:00,57.41,57.43,57.41,57.42,41299.0,49.9353,49.9527,49.9353,49.944,41299.0
2017-10-18 12:20:00,57.42,57.43,57.41,57.43,99177.0,49.944,49.9527,49.9353,49.9527,99177.0
2017-10-18 12:30:00,57.43,57.45,57.42,57.43,56437.0,49.9527,49.9701,49.944,49.9527,56437.0
2017-10-18 12:40:00,57.44,57.45,57.43,57.45,69554.0,49.9614,49.9701,49.9527,49.9701,69554.0
2017-10-18 12:50:00,57.45,57.45,57.44,57.44,16293.0,49.9701,49.9701,49.9614,49.9614,16293.0
2017-10-18 13:00:00,57.45,57.46,57.44,57.46,21299.0,49.9701,49.9788,49.9614,49.9788,21299.0
2017-10-18 13:10:00,57.46,57.47,57.45,57.47,43667.0,49.9788,49.9875,49.9701,49.9875,43667.0
2017-10-18 13:20:00,57.47,57.47,57.46,57.47,11395.0,49.9875,49.9875,49.9788,49.9875,11395.0
2017-10-18 13:30:00,57.47,57.48,57.46,57.48,74291.0,49.9875,49.9962,49.9788,49.9962,74291.0
2017-10-18 13:40:00,57.47,57.48,57.47,57.48,60507.0,49.9875,49.9962,49.9875,49.9962,60507.0
2017-10-18 13:50:00,57.48,57.48,57.46,57.47,45850.0,49.9962,49.9962,49.9788,49.9875,45850.0
2017-10-18 14:00:00,57.46,57.48,57.45,57.46,99610.0,49.9788,49.9962,49.9701,49.9788,99610.0
2017-10-18 14:10:00,57.46,57.46,57.44,57.45,38084.0,49.9788,49.9788,49.9614,49.9701,38084.0
2017-10-18 14:20:00,57.45,57.47,57.44,57.47,35851.0,49.9701,49.9875,49.9614,49.9875,35851.0
2017-10-18 14:30:00,57.47,57.47,57.46,57.47,41344.0,49.9875,49.9875,49.9788,49.9875,41344.0
2017-10-18 14:40:00,57.47,57.47,57.46,57.46,41896.0,49.9875,49.9875,49.9788,49.9788,41896.0
2017-10-18 14:50:00,57.46,57.47,57.46,57.47,53389.0,49.9788,49.9875,49.9788,49.9875,53389.0
2017-10-18 15:00:00,57.47,57.49,57.46,57.48,107164.0,49.9875,50.0049,49.9788,49.9962,107164.0
2017-10-18 15:10:00,57.48,57.5,57.48,57.49,24594.0,49.9962,50.0136,49.9962,50.0049,24594.0
2017-10-18 15:20:00,57.49,57.5,57.49,57.49,93239.0,50.0049,50.0136,50.0049,50.0049,93239.0
2017-10-18 15:30:00,57.49,57.51,57.49,57.51,697084.0,50.0049,50.0223,50.0049,50.0223,697084.0
2017-10-18 15:40:00,57.5,57.51,57.48,57.49,172783.0,50.0136,50.0223,49.9962,50.0049,172783.0
2017-10-18 15:50:00,57.49,57.51,57.49,57.51,479270.0,50.0049,50.0223,50.0049,50.0223,479270.0
2017-10-19 09:30:00,57.19,57.23,57.15,57.2,197566.0,49.7439,49.7787,49.7091,49.7526,197566.0
2017-10-19 09:40:00,57.19,57.2,57.16,57.18,205179.0,49.7439,49.7526,49.7178,49.7352,205179.0
2017-10-19 09:50:00,57.18,57.2,57.16,57.18,240240.0,49.7352,49.7526,49.7178,49.7352,240240.0
2017-10-19 10:00:00,57.18,57.2,57.17,57.17,185751.0,49.7352,49.7526,49.7265,49.7265,185751.0
2017-10-19 10:10:00,57.17,57.23,57.17,57.22,74847.0,49.7265,49.7787,49.7265,49.77,74847.0
2017-10-19 10:20:00,57.22,57.24,57.19,57.21,162672.0,49.77,49.7874,49.7439,49.7613,162672.0
2017-10-19 10:30:00,57.21,57.21,57.18,57.2,59310.0,49.7613,49.7613,49.7352,49.7526,59310.0
2017-10-19 10:40:00,57.2,57.23,57.18,57.22,51861.0,49.7526,49.7787,49.7352,49.77,51861.0
2017-10-19 10:50:00,57.22,57.28,57.21,57.28,113569.0,49.77,49.8222,49.7613,49.8222,113569.0
2017-10-19 11:00:00,57.28,57.29,57.27,57.29,16577.0,49.8222,49.8309,49.8135,49.8309,16577.0
2017-10-19 11:10:00,57.28,57.3,57.27,57.29,35994.0,49.8222,49.8396,49.8135,49.8309,35994.0
2017-10-19 11:20:00,57.29,57.31,57.28,57.28,86165.0,49.8309,49.8483,49.8222,49.8222,86165.0
2017-10-19 11:30:00,57.28,57.32,57.28,57.3,25959.0,49.8222,49.857,49.8222,49.8396,25959.0
2017-10-19 11:40:00,57.29,57.29,57.26,57.27,28434.0,49.8309,49.8309,49.8048,49.8135,28434.0
2017-10-19 11:50:00,57.27,57.28,57.24,57.24,79004.0,49.8135,49.8222,49.7874,49.7874,79004.0
2017-10-19 12:00:00,57.24,57.25,57.22,57.23,50054.0,49.7874,49.7961,49.77,49.7787,50054.0
2017-10-19 12:10:00,57.23,57.26,57.22,57.25,82008.0,49.7787,49.8048,49.77,49.7961,82008.0
2017-10-19 12:20:00,57.25,57.26,57.24,57.26,41633.0,49.7961,49.8048,49.7874,49.8048,41633.0
2017-10-19 12:30:00,57.26,57.26,57.23,57.23,43517.0,49.8048,49.8048,49.7787,49.7787,43517.0
2017-10-19 12:40:00,57.23,57.26,57.23,57.26,24815.0,49.7787,49.8048,49.7787,49.8048,24815.0
2017-10-19 12:50:00,57.26,57.27,57.25,57.26,37410.0,49.8048,49.8135,49.7961,49.8048,37410.0
2017-10-19 13:00:00,57.26,57.29,57.26,57.28,18244.0,49.8048,49.8309,49.8048,49.8222,18244.0
2017-10-19 13:10:00,57.29,57.29,57.28,57.28,7458.0,49.8309,49.8309,49.8222,49.8222,7458.0
2017-10-19 13:20:00,57.29,57.32,57.28,57.3,460207.0,49.8309,49.857,49.8222,49.8396,460207.0
2017-10-19 13:30:00,57.3,57.31,57.29,57.31,688871.0,49.8396,49.8483,49.8309,49.8483,688871.0
2017-10-19 13:40:00,57.3,57.32,57.3,57.3,43430.0,49.8396,49.857,49.8396,49.8396,43430.0
2017-10-19 13:50:00,57.31,57.33,57.31,57.33,30766.0,49.8483,49.8657,49.8483,49.8657,30766.0
2017-10-19 14:00:00,57.32,57.37,57.32,57.36,89434.0,49.857,49.9005,49.857,49.8918,89434.0
2017-10-19 14:10:00,57.36,57.37,57.35,57.36,45426.0,49.8918,49.9005,49.8831,49.8918,45426.0
2017-10-19 14:20:00,57.36,57.36,57.33,57.34,55084.0,49.8918,49.8918,49.8657,49.8744,55084.0
2017-10-19 14:30:00,57.34,57.35,57.33,57.35,88605.0,49.8744,49.8831,49.8657,49.8831,88605.0
2017-10-19 14:40:00,57.34,57.35,57.33,57.34,52726.0,49.8744,49.8831,49.8657,49.8744,52726.0
2017-10-19 14:50:00,57.34,57.35,57.33,57.34,89385.0,49.8744,49.8831,49.8657,49.8744,89385.0
2017-10-19 15:00:00,57.34,57.34,57.32,57.33,58741.0,49.8744,49.8744,49.857,49.8657,58741.0
2017-10-19 15:10:00,57.33,57.34,57.32,57.33,72134.0,49.8657,49.8744,49.857,49.8657,72134.0
2017-10-19 15:20:00,57.33,57.34,57.33,57.34,90994.0,49.8657,49.8744,49.8657,49.8744,90994.0
2017-10-19 15:30:00,57.34,57.34,57.33,57.33,346402.0,49.8744,49.8744,49.8657,49.8657,346402.0
2017-10-19 15:40:00,57.33,57.34,57.32,57.33,134519.0,49.8657,49.8744,49.857,49.8657,134519.0
2017-10-19 15:50:00,57.33,57.4,57.32,57.4,657738.0,49.8657,49.9266,49.857,49.9266,657738.0
2017-10-20 09:30:00,57.39,57.39,57.32,57.33,414476.0,49.9179,49.9179,49.857,49.8657,414476.0
2017-10-20 09:40:00,57.33,57.35,57.32,57.34,330158.0,49.8657,49.8831,49.857,49.8744,330158.0
2017-10-20 09:50:00,57.35,57.37,57.33,57.33,322732.0,49.8831,49.9005,49.8657,49.8657,322732.0
2017-10-20 10:00:00,57.34,57.37,57.33,57.36,288671.0,49.8744,49.9005,49.8657,49.8918,288671.0
2017-10-20 10:10:00,57.35,57.36,57.34,57.36,90544.0,49.8831,49.8918,49.8744,49.8918,90544.0
2017-10-20 10:20:00,57.36,57.36,57.34,57.36,233407.0,49.8918,49.8918,49.8744,49.8918,233407.0
2017-10-20 10:30:00,57.36,57.39,57.35,57.36,95161.0,49.8918,49.9179,49.8831,49.8918,95161.0
2017-10-20 10:40:00,57.36,57.37,57.35,57.36,119130.0,49.8918,49.9005,49.8831,49.8918,119130.0
2017-10-20 10:50:00,57.36,57.38,57.34,57.34,110643.0,49.8918,49.9092,49.8744,49.8744,110643.0
2017-10-20 11:00:00,57.35,57.36,57.34,57.35,106527.0,49.8831,49.8918,49.8744,49.8831,106527.0
2017-10-20 11:10:00,57.35,57.37,57.34,57.36,93437.0,49.8831,49.9005,49.8744,49.8918,93437.0
2017-10-20 11:20:00,57.36,57.36,57.33,57.33,199086.0,49.8918,49.8918,49.8657,49.8657,199086.0
2017-10-20 11:30:00,57.33,57.35,57.32,57.34,86851.0,49.8657,49.8831,49.857,49.8744,86851.0
2017-10-20 11:40:00,57.34,57.36,57.33,57.35,67591.0,49.8744,49.8918,49.8657,49.8831,67591.0
2017-10-20 11:50:00,57.35,57.37,57.34,57.36,69139.0,49.8831,49.9005,49.8744,49.8918,69139.0
2017-10-20 12:00:00,57.36,57.4,57.36,57.4,80517.0,49.8918,49.9266,49.8918,49.9266,80517.0
2017-10-20 12:10:00,57.4,57.44,57.39,57.4,154249.0,49.9266,49.9614,49.9179,49.9266,154249.0
2017-10-20 12:20:00,57.4,57.42,57.39,57.4,91580.0,49.9266,49.944,49.9179,49.9266,91580.0
2017-10-20 12:30:00,57.4,57.4,57.38,57.39,37213.0,49.9266,49.9266,49.9092,49.9179,37213.0
2017-10-20 12:40:00,57.39,57.42,57.39,57.42,47267.0,49.9179,49.944,49.9179,49.944,47267.0
2017-10-20 12:50:00,57.42,57.43,57.4,57.43,71824.0,49.944,49.9527,49.9266,49.9527,71824.0
2017-10-20 13:00:00,57.43,57.43,57.41,57.41,197252.0,49.9527,49.9527,49.9353,49.9353,197252.0
2017-10-20 13:10:00,57.42,57.43,57.4,57.42,142879.0,49.944,49.9527,49.9266,49.944,142879.0
2017-10-20 13:20:00,57.42,57.44,57.42,57.44,160732.0,49.944,49.9614,49.944,49.9614,160732.0
2017-10-20 13:30:00,57.44,57.46,57.43,57.46,140328.0,49.9614,49.9788,49.9527,49.9788,140328.0
2017-10-20 13:40:00,57.46,57.47,57.45,57.47,119576.0,49.9788,49.9875,49.9701,49.9875,119576.0
2017-10-20 13:50:00,57.47,57.49,57.46,57.48,278841.0,49.9875,50.0049,49.9788,49.9962,278841.0
2017-10-20 14:00:00,57.48,57.49,57.44,57.45,278743.0,49.9962,50.0049,49.9614,49.9701,278743.0
2017-10-20 14:10:00,57.45,57.51,57.45,57.48,219549.0,49.9701,50.0223,49.9701,49.9962,219549.0
2017-10-20 14:20:00,57.48,57.51,57.48,57.51,402629.0,49.9962,50.0223,49.9962,50.0223,402629.0
2017-10-20 14:30:00,57.5,57.52,57.5,57.52,355539.0,50.0136,50.031,50.0136,50.031,355539.0
2017-10-20 14:40:00,57.51,57.53,57.5,57.52,561428.0,50.0223,50.0397,50.0136,50.031,561428.0
2017-10-20 14:50:00,57.52,57.52,57.5,57.51,192852.0,50.031,50.031,50.0136,50.0223,192852.0
2017-10-20 15:00:00,57.51,57.53,57.5,57.52,387050.0,50.0223,50.0397,50.0136,50.031,387050.0
2017-10-20 15:10:00,57.52,57.52,57.51,57.51,229349.0,50.031,50.031,50.0223,50.0223,229349.0
2017-10-20 15:20:00,57.52,57.52,57.49,57.5,331925.0,50.031,50.031,50.0049,50.0136,331925.0
2017-10-20 15:30:00,57.5,57.51,57.49,57.51,378448.0,50.0136,50.0223,50.0049,50.0223,378448.0
2017-10-20 15:40:00,57.51,57.52,57.5,57.52,545055.0,50.0223,50.031,50.0136,50.031,545055.0
2017-10-20 15:50:00,57.52,57.53,57.48,57.51,1669294.0,50.031,50.0397,49.9962,50.0223,1669294.0
2017-10-23 09:30:00,57.84,57.84,57.78,57.79,252974.0,50.3093,50.3093,50.2571,50.2658,252974.0
2017-10-23 09:40:00,57.79,57.79,57.76,57.78,125233.0,50.2658,50.2658,50.2397,50.2571,125233.0
2017-10-23 09:50:00,57.78,57.78,57.75,57.77,115354.0,50.2571,50.2571,50.231,50.2484,115354.0
2017-10-23 10:00:00,57.77,57.77,57.71,57.71,103295.0,50.2484,50.2484,50.1962,50.1962,103295.0
2017-10-23 10:10:00,57.72,57.73,57.69,57.7,297373.0,50.2049,50.2136,50.1788,50.1875,297373.0
2017-10-23 10:20:00,57.71,57.78,57.7,57.78,275439.0,50.1962,50.2571,50.1875,50.2571,275439.0
2017-10-23 10:30:00,57.78,57.83,57.77,57.81,267442.0,50.2571,50.3006,50.2484,50.2832,267442.0
2017-10-23 10:40:00,57.8,57.81,57.74,57.76,157359.0,50.2745,50.2832,50.2223,50.2397,157359.0
2017-10-23 10:50:00,57.76,57.78,57.73,57.74,335582.0,50.2397,50.2571,50.2136,50.2223,335582.0
2017-10-23 11:00:00,57.74,57.75,57.74,57.75,44021.0,50.2223,50.231,50.2223,50.231,44021.0
2017-10-23 11:10:00,57.75,57.77,57.75,57.76,67388.0,50.231,50.2484,50.231,50.2397,67388.0
2017-10-23 11:20:00,57.76,57.78,57.74,57.77,98710.0,50.2397,50.2571,50.2223,50.2484,98710.0
2017-10-23 11:30:00,57.76,57.77,57.7,57.7,88857.0,50.2397,50.2484,50.1875,50.1875,88857.0
2017-10-23 11:40:00,57.7,57.71,57.69,57.7,80598.0,50.1875,50.1962,50.1788,50.1875,80598.0
2017-10-23 11:50:00,57.7,57.74,57.69,57.73,128314.0,50.1875,50.2223,50.1788,50.2136,128314.0
2017-10-23 12:00:00,57.74,57.75,57.72,57.72,197943.0,50.2223,50.231,50.2049,50.2049,197943.0
2017-10-23 12:10:00,57.72,57.73,57.7,57.71,60120.0,50.2049,50.2136,50.1875,50.1962,60120.0
2017-10-23 12:20:00,57.72,57.74,57.7,57.73,28956.0,50.2049,50.2223,50.1875,50.2136,28956.0
2017-10-23 12:30:00,57.73,57.75,57.73,57.74,70808.0,50.2136,50.231,50.2136,50.2223,70808.0
2017-10-23 12:40:00,57.73,57.78,57.73,57.78,65099.0,50.2136,50.2571,50.2136,50.2571,65099.0
2017-10-23 12:50:00,57.77,57.78,57.77,57.78,21036.0,50.2484,50.2571,50.2484,50.2571,21036.0
2017-10-23 13:00:00,57.77,57.79,57.76,57.76,89608.0,50.2484,50.2658,50.2397,50.2397,89608.0
2017-10-23 13:10:00,57.77,57.77,57.75,57.76,23422.0,50.2484,50.2484,50.231,50.2397,23422.0
2017-10-23 13:20:00,57.76,57.77,57.74,57.74,68673.0,50.2397,50.2484,50.2223,50.2223,68673.0
2017-10-23 13:30:00,57.75,57.76,57.72,57.74,100684.0,50.231,50.2397,50.2049,50.2223,100684.0
2017-10-23 13:40:00,57.73,57.76,57.73,57.75,73352.0,50.2136,50.2397,50.2136,50.231,73352.0
2017-10-23 13:50:00,57.75,57.75,57.73,57.73,21933.0,50.231,50.231,50.2136,50.2136,21933.0
2017-10-23 14:00:00,57.73,57.74,57.71,57.73,47677.0,50.2136,50.2223,50.1962,50.2136,47677.0
2017-10-23 14:10:00,57.73,57.73,57.7,57.71,48232.0,50.2136,50.2136,50.1875,50.1962,48232.0
2017-10-23 14:20:00,57.71,57.71,57.69,57.71,63819.0,50.1962,50.1962,50.1788,50.1962,63819.0
2017-10-23 14:30:00,57.71,57.71,57.69,57.7,101068.0,50.1962,50.1962,50.1788,50.1875,101068.0
2017-10-23 14:40:00,57.7,57.7,57.69,57.7,18584.0,50.1875,50.1875,50.1788,50.1875,18584.0
2017-10-23 14:50:00,57.7,57.71,57.69,57.7,73841.0,50.1875,50.1962,50.1788,50.1875,73841.0
2017-10-23 15:00:00,57.7,57.71,57.68,57.69,92994.0,50.1875,50.1962,50.1701,50.1788,92994.0
2017-10-23 15:10:00,57.69,57.71,57.68,57.7,141968.0,50.1788,50.1962,50.1701,50.1875,141968.0
2017-10-23 15:20:00,57.69,57.7,57.66,57.68,320537.0,50.1788,50.1875,50.1527,50.1701,320537.0
2017-10-23 15:30:00,57.68,57.7,57.64,57.65,312276.0,50.1701,50.1875,50.1353,50.144,312276.0
2017-10-23 15:40:00,57.65,57.68,57.63,57.66,284407.0,50.144,50.1701,50.1266,50.1527,284407.0
2017-10-23 15:50:00,57.66,57.68,57.63,57.64,973298.0,50.1527,50.1701,50.1266,50.1353,973298.0
2017-10-24 09:30:00,58.02,58.03,57.98,58.0,114789.0,50.4659,50.4746,50.4311,50.4485,114789.0
2017-10-24 09:40:00,57.99,58.02,57.96,58.0,139593.0,50.4398,50.4659,50.4137,50.4485,139593.0
2017-10-24 09:50:00,58.0,58.03,57.98,57.99,96962.0,50.4485,50.4746,50.4311,50.4398,96962.0
2017-10-24 10:00:00,57.99,58.03,57.98,58.03,78433.0,50.4398,50.4746,50.4311,50.4746,78433.0
2017-10-24 10:10:00,58.04,58.05,58.02,58.03,36419.0,50.4833,50.4919,50.4659,50.4746,36419.0
2017-10-24 10:20:00,58.04,58.04,58.01,58.02,46160.0,50.4833,50.4833,50.4572,50.4659,46160.0
2017-10-24 10:30:00,58.02,58.03,58.01,58.03,49967.0,50.4659,50.4746,50.4572,50.4746,49967.0
2017-10-24 10:40:00,58.03,58.05,57.99,58.0,50249.0,50.4746,50.4919,50.4398,50.4485,50249.0
2017-10-24 10:50:00,58.0,58.01,57.99,58.01,80276.0,50.4485,50.4572,50.4398,50.4572,80276.0
2017-10-24 11:00:00,58.01,58.01,57.99,58.0,103310.0,50.4572,50.4572,50.4398,50.4485,103310.0
2017-10-24 11:10:00,58.0,58.01,57.99,58.01,31851.0,50.4485,50.4572,50.4398,50.4572,31851.0
2017-10-24 11:20:00,58.01,58.01,57.99,58.0,125403.0,50.4572,50.4572,50.4398,50.4485,125403.0
2017-10-24 11:30:00,58.01,58.01,57.99,58.01,93133.0,50.4572,50.4572,50.4398,50.4572,93133.0
2017-10-24 11:40:00,58.0,58.08,58.0,58.07,100619.0,50.4485,50.518,50.4485,50.5093,100619.0
2017-10-24 11:50:00,58.08,58.1,58.07,58.09,75357.0,50.518,50.5354,50.5093,50.5267,75357.0
2017-10-24 12:00:00,58.08,58.09,58.08,58.09,127763.0,50.518,50.5267,50.518,50.5267,127763.0
2017-10-24 12:10:00,58.09,58.11,58.08,58.1,159634.0,50.5267,50.5441,50.518,50.5354,159634.0
2017-10-24 12:20:00,58.1,58.11,58.09,58.1,32393.0,50.5354,50.5441,50.5267,50.5354,32393.0
2017-10-24 12:30:00,58.1,58.11,58.09,58.1,67696.0,50.5354,50.5441,50.5267,50.5354,67696.0
2017-10-24 12:40:00,58.11,58.14,58.1,58.13,187996.0,50.5441,50.5702,50.5354,50.5615,187996.0
2017-10-24 12:50:00,58.13,58.15,58.12,58.15,71835.0,50.5615,50.5789,50.5528,50.5789,71835.0
2017-10-24 13:00:00,58.15,58.15,58.11,58.12,779221.0,50.5789,50.5789,50.5441,50.5528,779221.0
2017-10-24 13:10:00,58.12,58.16,58.11,58.16,350480.0,50.5528,50.5876,50.5441,50.5876,350480.0
2017-10-24 13:20:00,58.16,58.17,58.15,58.16,378399.0,50.5876,50.5963,50.5789,50.5876,378399.0
2017-10-24 13:30:00,58.16,58.19,58.15,58.19,185401.0,50.5876,50.6137,50.5789,50.6137,185401.0
2017-10-24 13:40:00,58.19,58.2,58.18,58.19,97772.0,50.6137,50.6224,50.605,50.6137,97772.0
2017-10-24 13:50:00,58.19,58.2,58.17,58.19,156901.0,50.6137,50.6224,50.5963,50.6137,156901.0
2017-10-24 14:00:00,58.19,58.2,58.17,58.2,76484.0,50.6137,50.6224,50.5963,50.6224,76484.0
2017-10-24 14:10:00,58.2,58.21,58.19,58.21,44161.0,50.6224,50.6311,50.6137,50.6311,44161.0
2017-10-24 14:20:00,58.21,58.23,58.2,58.23,68222.0,50.6311,50.6485,50.6224,50.6485,68222.0
2017-10-24 14:30:00,58.23,58.23,58.21,58.21,133792.0,50.6485,50.6485,50.6311,50.6311,133792.0
2017-10-24 14:40:00,58.21,58.23,58.19,58.22,309447.0,50.6311,50.6485,50.6137,50.6398,309447.0
2017-10-24 14:50:00,58.22,58.22,58.19,58.21,119854.0,50.6398,50.6398,50.6137,50.6311,119854.0
2017-10-24 15:00:00,58.21,58.23,58.15,58.19,391197.0,50.6311,50.6485,50.5789,50.6137,391197.0
2017-10-24 15:10:00,58.2,58.21,58.17,58.19,547419.0,50.6224,50.6311,50.5963,50.6137,547419.0
2017-10-24 15:20:00,58.19,58.2,58.16,58.17,160833.0,50.6137,50.6224,50.5876,50.5963,160833.0
2017-10-24 15:30:00,58.17,58.19,58.16,58.18,103761.0,50.5963,50.6137,50.5876,50.605,103761.0
2017-10-24 15:40:00,58.18,58.18,58.14,58.16,325584.0,50.605,50.605,50.5702,50.5876,325584.0
2017-10-24 15:50:00,58.16,58.16,58.12,58.13,664360.0,50.5876,50.5876,50.5528,50.5615,664360.0
2017-10-25 09:30:00,57.81,57.81,57.78,57.8,112358.0,50.2832,50.2832,50.2571,50.2745,112358.0
2017-10-25 09:40:00,57.8,57.81,57.79,57.8,149740.0,50.2745,50.2832,50.2658,50.2745,149740.0
2017-10-25 09:50:00,57.8,57.8,57.76,57.76,211400.0,50.2745,50.2745,50.2397,50.2397,211400.0
2017-10-25 10:00:00,57.76,57.78,57.74,57.75,105921.0,50.2397,50.2571,50.2223,50.231,105921.0
2017-10-25 10:10:00,57.75,57.79,57.72,57.77,181633.0,50.231,50.2658,50.2049,50.2484,181633.0
2017-10-25 10:20:00,57.78,57.78,57.74,57.74,87954.0,50.2571,50.2571,50.2223,50.2223,87954.0
2017-10-25 10:30:00,57.75,57.76,57.72,57.72,49471.0,50.231,50.2397,50.2049,50.2049,49471.0
2017-10-25 10:40:00,57.73,57.74,57.69,57.72,72735.0,50.2136,50.2223,50.1788,50.2049,72735.0
2017-10-25 10:50:00,57.72,57.74,57.71,57.71,95613.0,50.2049,50.2223,50.1962,50.1962,95613.0
2017-10-25 11:00:00,57.71,57.71,57.62,57.63,156164.0,50.1962,50.1962,50.1179,50.1266,156164.0
2017-10-25 11:10:00,57.63,57.68,57.63,57.67,169865.0,50.1266,50.1701,50.1266,50.1614,169865.0
2017-10-25 11:20:00,57.67,57.68,57.65,57.67,56002.0,50.1614,50.1701,50.144,50.1614,56002.0
2017-10-25 11:30:00,57.66,57.71,57.66,57.71,30299.0,50.1527,50.1962,50.1527,50.1962,30299.0
2017-10-25 11:40:00,57.7,57.7,57.68,57.68,17835.0,50.1875,50.1875,50.1701,50.1701,17835.0
2017-10-25 11:50:00,57.69,57.69,57.64,57.67,55817.0,50.1788,50.1788,50.1353,50.1614,55817.0
2017-10-25 12:00:00,57.67,57.67,57.63,57.65,54627.0,50.1614,50.1614,50.1266,50.144,54627.0
2017-10-25 12:10:00,57.64,57.64,57.54,57.54,109013.0,50.1353,50.1353,50.0484,50.0484,109013.0
2017-10-25 12:20:00,57.54,57.6,57.52,57.56,171432.0,50.0484,50.1005,50.031,50.0657,171432.0
2017-10-25 12:30:00,57.55,57.56,57.5,57.5,86322.0,50.057,50.0657,50.0136,50.0136,86322.0
2017-10-25 12:40:00,57.51,57.57,57.5,57.54,201604.0,50.0223,50.0744,50.0136,50.0484,201604.0
2017-10-25 12:50:00,57.54,57.6,57.54,57.59,143703.0,50.0484,50.1005,50.0484,50.0918,143703.0
2017-10-25 13:00:00,57.59,57.61,57.57,57.6,927164.0,50.0918,50.1092,50.0744,50.1005,927164.0
2017-10-25 13:10:00,57.59,57.63,57.59,57.61,159420.0,50.0918,50.1266,50.0918,50.1092,159420.0
2017-10-25 13:20:00,57.6,57.62,57.6,57.6,110284.0,50.1005,50.1179,50.1005,50.1005,110284.0
2017-10-25 13:30:00,57.6,57.66,57.6,57.64,173342.0,50.1005,50.1527,50.1005,50.1353,173342.0
2017-10-25 13:40:00,57.64,57.68,57.63,57.67,210417.0,50.1353,50.1701,50.1266,50.1614,210417.0
2017-10-25 13:50:00,57.67,57.7,57.66,57.7,51972.0,50.1614,50.1875,50.1527,50.1875,51972.0
2017-10-25 14:00:00,57.7,57.71,57.68,57.69,127191.0,50.1875,50.1962,50.1701,50.1788,127191.0
2017-10-25 14:10:00,57.69,57.7,57.67,57.69,90064.0,50.1788,50.1875,50.1614,50.1788,90064.0
2017-10-25 14:20:00,57.69,57.74,57.68,57.73,166464.0,50.1788,50.2223,50.1701,50.2136,166464.0
2017-10-25 14:30:00,57.73,57.73,57.66,57.67,248154.0,50.2136,50.2136,50.1527,50.1614,248154.0
2017-10-25 14:40:00,57.67,57.68,57.65,57.66,126486.0,50.1614,50.1701,50.144,50.1527,126486.0
2017-10-25 14:50:00,57.67,57.69,57.67,57.68,124009.0,50.1614,50.1788,50.1614,50.1701,124009.0
2017-10-25 15:00:00,57.68,57.69,57.67,57.68,130778.0,50.1701,50.1788,50.1614,50.1701,130778.0
2017-10-25 15:10:00,57.69,57.7,57.68,57.68,149519.0,50.1788,50.1875,50.1701,50.1701,149519.0
2017-10-25 15:20:00,57.69,57.71,57.68,57.71,251230.0,50.1788,50.1962,50.1701,50.1962,251230.0
2017-10-25 15:30:00,57.71,57.71,57.68,57.69,664516.0,50.1962,50.1962,50.1701,50.1788,664516.0
2017-10-25 15:40:00,57.69,57.69,57.61,57.62,503194.0,50.1788,50.1788,50.1092,50.1179,503194.0
2017-10-25 15:50:00,57.62,57.68,57.61,57.67,1361103.0,50.1179,50.1701,50.1092,50.1614,1361103.0
2017-10-26 09:30:00,57.98,57.98,57.93,57.96,160066.0,50.4311,50.4311,50.3876,50.4137,160066.0
2017-10-26 09:40:00,57.97,58.02,57.95,58.01,250256.0,50.4224,50.4659,50.405,50.4572,250256.0
2017-10-26 09:50:00,58.01,58.03,57.97,57.97,111176.0,50.4572,50.4746,50.4224,50.4224,111176.0
2017-10-26 10:00:00,57.98,57.98,57.94,57.95,74240.0,50.4311,50.4311,50.3963,50.405,74240.0
2017-10-26 10:10:00,57.95,57.96,57.93,57.93,103225.0,50.405,50.4137,50.3876,50.3876,103225.0
2017-10-26 10:20:00,57.94,57.98,57.93,57.97,61473.0,50.3963,50.4311,50.3876,50.4224,61473.0
2017-10-26 10:30:00,57.97,58.01,57.95,58.01,48348.0,50.4224,50.4572,50.405,50.4572,48348.0
2017-10-26 10:40:00,58.01,58.05,58.0,58.03,132687.0,50.4572,50.4919,50.4485,50.4746,132687.0
2017-10-26 10:50:00,58.03,58.05,58.02,58.03,54861.0,50.4746,50.4919,50.4659,50.4746,54861.0
2017-10-26 11:00:00,58.03,58.04,57.99,58.0,105961.0,50.4746,50.4833,50.4398,50.4485,105961.0
2017-10-26 11:10:00,58.0,58.01,57.97,58.01,64572.0,50.4485,50.4572,50.4224,50.4572,64572.0
2017-10-26 11:20:00,58.01,58.03,58.0,58.02,67997.0,50.4572,50.4746,50.4485,50.4659,67997.0
2017-10-26 11:30:00,58.02,58.03,58.0,58.01,158453.0,50.4659,50.4746,50.4485,50.4572,158453.0
2017-10-26 11:40:00,58.01,58.04,58.0,58.03,52529.0,50.4572,50.4833,50.4485,50.4746,52529.0
2017-10-26 11:50:00,58.02,58.08,58.01,58.07,105969.0,50.4659,50.518,50.4572,50.5093,105969.0
2017-10-26 12:00:00,58.08,58.08,58.05,58.08,52911.0,50.518,50.518,50.4919,50.518,52911.0
2017-10-26 12:10:00,58.07,58.08,58.06,58.07,45530.0,50.5093,50.518,50.5006,50.5093,45530.0
2017-10-26 12:20:00,58.07,58.09,58.06,58.08,39913.0,50.5093,50.5267,50.5006,50.518,39913.0
2017-10-26 12:30:00,58.09,58.09,58.05,58.07,111581.0,50.5267,50.5267,50.4919,50.5093,111581.0
2017-10-26 12:40:00,58.06,58.08,58.04,58.08,41147.0,50.5006,50.518,50.4833,50.518,41147.0
2017-10-26 12:50:00,58.08,58.09,58.07,58.08,35587.0,50.518,50.5267,50.5093,50.518,35587.0
2017-10-26 13:00:00,58.08,58.1,58.06,58.08,405845.0,50.518,50.5354,50.5006,50.518,405845.0
2017-10-26 13:10:00,58.08,58.1,58.08,58.1,146736.0,50.518,50.5354,50.518,50.5354,146736.0
2017-10-26 13:20:00,58.1,58.11,58.07,58.08,72302.0,50.5354,50.5441,50.5093,50.518,72302.0
2017-10-26 13:30:00,58.08,58.08,58.05,58.06,103521.0,50.518,50.518,50.4919,50.5006,103521.0
2017-10-26 13:40:00,58.05,58.06,58.03,58.04,233099.0,50.4919,50.5006,50.4746,50.4833,233099.0
2017-10-26 13:50:00,58.04,58.06,58.02,58.05,231635.0,50.4833,50.5006,50.4659,50.4919,231635.0
2017-10-26 14:00:00,58.05,58.06,58.03,58.05,115815.0,50.4919,50.5006,50.4746,50.4919,115815.0
2017-10-26 14:10:00,58.05,58.06,58.03,58.05,60139.0,50.4919,50.5006,50.4746,50.4919,60139.0
2017-10-26 14:20:00,58.05,58.06,58.04,58.05,70371.0,50.4919,50.5006,50.4833,50.4919,70371.0
2017-10-26 14:30:00,58.05,58.06,58.04,58.05,71900.0,50.4919,50.5006,50.4833,50.4919,71900.0
2017-10-26 14:40:00,58.05,58.05,58.04,58.05,23086.0,50.4919,50.4919,50.4833,50.4919,23086.0
2017-10-26 14:50:00,58.05,58.05,58.02,58.03,61728.0,50.4919,50.4919,50.4659,50.4746,61728.0
2017-10-26 15:00:00,58.04,58.05,58.02,58.04,620308.0,50.4833,50.4919,50.4659,50.4833,620308.0
2017-10-26 15:10:00,58.04,58.04,58.01,58.03,113743.0,50.4833,50.4833,50.4572,50.4746,113743.0
2017-10-26 15:20:00,58.03,58.05,58.02,58.03,114587.0,50.4746,50.4919,50.4659,50.4746,114587.0
2017-10-26 15:30:00,58.04,58.04,58.0,58.02,119814.0,50.4833,50.4833,50.4485,50.4659,119814.0
2017-10-26 15:40:00,58.01,58.02,58.0,58.01,202215.0,50.4572,50.4659,50.4485,50.4572,202215.0
2017-10-26 15:50:00,58.01,58.01,57.97,57.98,2226972.0,50.4572,50.4572,50.4224,50.4311,2226972.0
2017-10-27 09:30:00,58.28,58.28,58.21,58.23,143290.0,50.692,50.692,50.6311,50.6485,143290.0
2017-10-27 09:40:00,58.23,58.24,58.2,58.21,163394.0,50.6485,50.6572,50.6224,50.6311,163394.0
2017-10-27 09:50:00,58.21,58.22,58.17,58.19,84687.0,50.6311,50.6398,50.5963,50.6137,84687.0
2017-10-27 10:00:00,58.18,58.31,58.17,58.3,600021.0,50.605,50.7181,50.5963,50.7094,600021.0
2017-10-27 10:10:00,58.31,58.31,58.28,58.3,126501.0,50.7181,50.7181,50.692,50.7094,126501.0
2017-10-27 10:20:00,58.31,58.31,58.27,58.29,101039.0,50.7181,50.7181,50.6833,50.7007,101039.0
2017-10-27 10:30:00,58.29,58.33,58.29,58.32,122154.0,50.7007,50.7355,50.7007,50.7268,122154.0
2017-10-27 10:40:00,58.31,58.34,58.31,58.33,70539.0,50.7181,50.7442,50.7181,50.7355,70539.0
2017-10-27 10:50:00,58.33,58.34,58.29,58.3,103492.0,50.7355,50.7442,50.7007,50.7094,103492.0
2017-10-27 11:00:00,58.3,58.33,58.29,58.33,162416.0,50.7094,50.7355,50.7007,50.7355,162416.0
2017-10-27 11:10:00,58.33,58.34,58.31,58.33,60685.0,50.7355,50.7442,50.7181,50.7355,60685.0
2017-10-27 11:20:00,58.33,58.38,58.33,58.37,40525.0,50.7355,50.779,50.7355,50.7703,40525.0
2017-10-27 11:30:00,58.37,58.4,58.36,58.39,37583.0,50.7703,50.7964,50.7616,50.7877,37583.0
2017-10-27 11:40:00,58.39,58.4,58.38,58.39,46254.0,50.7877,50.7964,50.779,50.7877,46254.0
2017-10-27 11:50:00,58.39,58.4,58.35,58.36,58918.0,50.7877,50.7964,50.7529,50.7616,58918.0
2017-10-27 12:00:00,58.36,58.38,58.35,58.36,133289.0,50.7616,50.779,50.7529,50.7616,133289.0
2017-10-27 12:10:00,58.35,58.38,58.34,58.36,137861.0,50.7529,50.779,50.7442,50.7616,137861.0
2017-10-27 12:20:00,58.36,58.37,58.34,58.36,68553.0,50.7616,50.7703,50.7442,50.7616,68553.0
2017-10-27 12:30:00,58.36,58.37,58.33,58.34,86214.0,50.7616,50.7703,50.7355,50.7442,86214.0
2017-10-27 12:40:00,58.35,58.35,58.32,58.33,101631.0,50.7529,50.7529,50.7268,50.7355,101631.0
2017-10-27 12:50:00,58.32,58.33,58.31,58.32,33146.0,50.7268,50.7355,50.7181,50.7268,33146.0
2017-10-27 13:00:00,58.32,58.33,58.31,58.32,63929.0,50.7268,50.7355,50.7181,50.7268,63929.0
2017-10-27 13:10:00,58.32,58.33,58.31,58.32,27605.0,50.7268,50.7355,50.7181,50.7268,27605.0
2017-10-27 13:20:00,58.32,58.32,58.3,58.3,55768.0,50.7268,50.7268,50.7094,50.7094,55768.0
2017-10-27 13:30:00,58.3,58.32,58.3,58.32,45551.0,50.7094,50.7268,50.7094,50.7268,45551.0
2017-10-27 13:40:00,58.32,58.34,58.31,58.34,23948.0,50.7268,50.7442,50.7181,50.7442,23948.0
2017-10-27 13:50:00,58.34,58.36,58.33,58.36,29327.0,50.7442,50.7616,50.7355,50.7616,29327.0
2017-10-27 14:00:00,58.36,58.36,58.34,58.36,68671.0,50.7616,50.7616,50.7442,50.7616,68671.0
2017-10-27 14:10:00,58.36,58.37,58.35,58.37,98629.0,50.7616,50.7703,50.7529,50.7703,98629.0
2017-10-27 14:20:00,58.37,58.38,58.36,58.37,31666.0,50.7703,50.779,50.7616,50.7703,31666.0
2017-10-27 14:30:00,58.37,58.37,58.36,58.37,51002.0,50.7703,50.7703,50.7616,50.7703,51002.0
2017-10-27 14:40:00,58.37,58.37,58.35,58.37,43436.0,50.7703,50.7703,50.7529,50.7703,43436.0
2017-10-27 14:50:00,58.37,58.39,58.36,58.39,42017.0,50.7703,50.7877,50.7616,50.7877,42017.0
2017-10-27 15:00:00,58.39,58.4,58.38,58.4,103483.0,50.7877,50.7964,50.779,50.7964,103483.0
2017-10-27 15:10:00,58.39,58.42,58.39,58.41,55127.0,50.7877,50.8138,50.7877,50.8051,55127.0
2017-10-27 15:20:00,58.42,58.43,58.41,58.42,29739.0,50.8138,50.8225,50.8051,50.8138,29739.0
2017-10-27 15:30:00,58.43,58.43,58.42,58.43,147794.0,50.8225,50.8225,50.8138,50.8225,147794.0
2017-10-27 15:40:00,58.43,58.43,58.42,58.42,217457.0,50.8225,50.8225,50.8138,50.8138,217457.0
2017-10-27 15:50:00,58.43,58.43,58.38,58.42,909280.0,50.8225,50.8225,50.779,50.8138,909280.0
2017-10-30 09:30:00,58.35,58.38,58.33,58.37,318932.0,50.7529,50.779,50.7355,50.7703,318932.0
2017-10-30 09:40:00,58.37,58.37,58.32,58.33,200441.0,50.7703,50.7703,50.7268,50.7355,200441.0
2017-10-30 09:50:00,58.33,58.34,58.31,58.34,270712.0,50.7355,50.7442,50.7181,50.7442,270712.0
2017-10-30 10:00:00,58.34,58.35,58.33,58.35,182114.0,50.7442,50.7529,50.7355,50.7529,182114.0
2017-10-30 10:10:00,58.34,58.37,58.33,58.37,75287.0,50.7442,50.7703,50.7355,50.7703,75287.0
2017-10-30 10:20:00,58.37,58.38,58.33,58.34,282869.0,50.7703,50.779,50.7355,50.7442,282869.0
2017-10-30 10:30:00,58.34,58.37,58.33,58.37,230415.0,50.7442,50.7703,50.7355,50.7703,230415.0
2017-10-30 10:40:00,58.37,58.37,58.33,58.35,326315.0,50.7703,50.7703,50.7355,50.7529,326315.0
2017-10-30 10:50:00,58.34,58.39,58.34,58.37,518898.0,50.7442,50.7877,50.7442,50.7703,518898.0
2017-10-30 11:00:00,58.37,58.37,58.34,58.34,224526.0,50.7703,50.7703,50.7442,50.7442,224526.0
2017-10-30 11:10:00,58.35,58.36,58.33,58.35,313390.0,50.7529,50.7616,50.7355,50.7529,313390.0
2017-10-30 11:20:00,58.35,58.37,58.34,58.35,239953.0,50.7529,50.7703,50.7442,50.7529,239953.0
2017-10-30 11:30:00,58.36,58.37,58.33,58.35,216021.0,50.7616,50.7703,50.7355,50.7529,216021.0
2017-10-30 11:40:00,58.35,58.36,58.34,58.36,24781.0,50.7529,50.7616,50.7442,50.7616,24781.0
2017-10-30 11:50:00,58.36,58.39,58.35,58.39,81288.0,50.7616,50.7877,50.7529,50.7877,81288.0
2017-10-30 12:00:00,58.38,58.39,58.3,58.31,1171352.0,50.779,50.7877,50.7094,50.7181,1171352.0
2017-10-30 12:10:00,58.31,58.33,58.3,58.31,365787.0,50.7181,50.7355,50.7094,50.7181,365787.0
2017-10-30 12:20:00,58.3,58.37,58.29,58.36,544724.0,50.7094,50.7703,50.7007,50.7616,544724.0
2017-10-30 12:30:00,58.36,58.37,58.35,58.36,302015.0,50.7616,50.7703,50.7529,50.7616,302015.0
2017-10-30 12:40:00,58.35,58.4,58.35,58.39,179677.0,50.7529,50.7964,50.7529,50.7877,179677.0
2017-10-30 12:50:00,58.39,58.4,58.37,58.4,28524.0,50.7877,50.7964,50.7703,50.7964,28524.0
2017-10-30 13:00:00,58.39,58.4,58.35,58.37,72249.0,50.7877,50.7964,50.7529,50.7703,72249.0
2017-10-30 13:10:00,58.37,58.37,58.34,58.35,56001.0,50.7703,50.7703,50.7442,50.7529,56001.0
2017-10-30 13:20:00,58.34,58.35,58.33,58.34,31045.0,50.7442,50.7529,50.7355,50.7442,31045.0
2017-10-30 13:30:00,58.34,58.34,58.32,58.33,16860.0,50.7442,50.7442,50.7268,50.7355,16860.0
2017-10-30 13:40:00,58.33,58.35,58.32,58.34,32598.0,50.7355,50.7529,50.7268,50.7442,32598.0
2017-10-30 13:50:00,58.35,58.35,58.3,58.35,64940.0,50.7529,50.7529,50.7094,50.7529,64940.0
2017-10-30 14:00:00,58.35,58.36,58.33,58.35,117724.0,50.7529,50.7616,50.7355,50.7529,117724.0
2017-10-30 14:10:00,58.35,58.38,58.34,58.37,45106.0,50.7529,50.779,50.7442,50.7703,45106.0
2017-10-30 14:20:00,58.36,58.37,58.35,58.36,24955.0,50.7616,50.7703,50.7529,50.7616,24955.0
2017-10-30 14:30:00,58.35,58.37,58.34,58.36,109419.0,50.7529,50.7703,50.7442,50.7616,109419.0
2017-10-30 14:40:00,58.36,58.39,58.35,58.37,115635.0,50.7616,50.7877,50.7529,50.7703,115635.0
2017-10-30 14:50:00,58.37,58.38,58.36,58.38,62021.0,50.7703,50.779,50.7616,50.779,62021.0
2017-10-30 15:00:00,58.38,58.4,58.37,58.39,116306.0,50.779,50.7964,50.7703,50.7877,116306.0
2017-10-30 15:10:00,58.39,58.4,58.36,58.37,57395.0,50.7877,50.7964,50.7616,50.7703,57395.0
2017-10-30 15:20:00,58.37,58.37,58.34,58.37,82838.0,50.7703,50.7703,50.7442,50.7703,82838.0
2017-10-30 15:30:00,58.37,58.39,58.36,58.39,100273.0,50.7703,50.7877,50.7616,50.7877,100273.0
2017-10-30 15:40:00,58.39,58.4,58.38,58.39,72851.0,50.7877,50.7964,50.779,50.7877,72851.0
2017-10-30 15:50:00,58.39,58.42,58.39,58.41,692099.0,50.7877,50.8138,50.7877,50.8051,692099.0
2017-10-31 09:30:00,58.49,58.49,58.43,58.43,124165.0,50.8747,50.8747,50.8225,50.8225,124165.0
2017-10-31 09:40:00,58.44,58.46,58.43,58.44,57748.0,50.8312,50.8486,50.8225,50.8312,57748.0
2017-10-31 09:50:00,58.44,58.45,58.42,58.44,53893.0,50.8312,50.8399,50.8138,50.8312,53893.0
2017-10-31 10:00:00,58.44,58.44,58.4,58.4,627987.0,50.8312,50.8312,50.7964,50.7964,627987.0
2017-10-31 10:10:00,58.41,58.45,58.4,58.44,48032.0,50.8051,50.8399,50.7964,50.8312,48032.0
2017-10-31 10:20:00,58.44,58.48,58.44,58.47,98883.0,50.8312,50.866,50.8312,50.8573,98883.0
2017-10-31 10:30:00,58.47,58.48,58.46,58.48,109884.0,50.8573,50.866,50.8486,50.866,109884.0
2017-10-31 10:40:00,58.48,58.51,58.47,58.49,63251.0,50.866,50.8921,50.8573,50.8747,63251.0
2017-10-31 10:50:00,58.48,58.52,58.48,58.5,84428.0,50.866,50.9008,50.866,50.8834,84428.0
2017-10-31 11:00:00,58.5,58.51,58.49,58.5,129628.0,50.8834,50.8921,50.8747,50.8834,129628.0
2017-10-31 11:10:00,58.5,58.53,58.49,58.52,161974.0,50.8834,50.9095,50.8747,50.9008,161974.0
2017-10-31 11:20:00,58.52,58.54,58.51,58.54,54898.0,50.9008,50.9182,50.8921,50.9182,54898.0
2017-10-31 11:30:00,58.53,58.55,58.52,58.52,202796.0,50.9095,50.9269,50.9008,50.9008,202796.0
2017-10-31 11:40:00,58.52,58.53,58.49,58.5,552883.0,50.9008,50.9095,50.8747,50.8834,552883.0
2017-10-31 11:50:00,58.5,58.51,58.46,58.46,290485.0,50.8834,50.8921,50.8486,50.8486,290485.0
2017-10-31 12:00:00,58.47,58.53,58.45,58.51,206370.0,50.8573,50.9095,50.8399,50.8921,206370.0
2017-10-31 12:10:00,58.51,58.57,58.5,58.57,876027.0,50.8921,50.9442,50.8834,50.9442,876027.0
2017-10-31 12:20:00,58.57,58.59,58.55,58.56,115144.0,50.9442,50.9616,50.9269,50.9355,115144.0
2017-10-31 12:30:00,58.55,58.63,58.55,58.62,266155.0,50.9269,50.9964,50.9269,50.9877,266155.0
2017-10-31 12:40:00,58.62,58.65,58.59,58.65,152091.0,50.9877,51.0138,50.9616,51.0138,152091.0
2017-10-31 12:50:00,58.65,58.67,58.64,58.65,50675.0,51.0138,51.0312,51.0051,51.0138,50675.0
2017-10-31 13:00:00,58.65,58.65,58.63,58.64,72613.0,51.0138,51.0138,50.9964,51.0051,72613.0
2017-10-31 13:10:00,58.63,58.64,58.6,58.6,54704.0,50.9964,51.0051,50.9703,50.9703,54704.0
2017-10-31 13:20:00,58.61,58.63,58.59,58.63,47250.0,50.979,50.9964,50.9616,50.9964,47250.0
2017-10-31 13:30:00,58.64,58.66,58.64,58.66,30655.0,51.0051,51.0225,51.0051,51.0225,30655.0
2017-10-31 13:40:00,58.66,58.66,58.61,58.63,51614.0,51.0225,51.0225,50.979,50.9964,51614.0
2017-10-31 13:50:00,58.63,58.66,58.63,58.64,73764.0,50.9964,51.0225,50.9964,51.0051,73764.0
2017-10-31 14:00:00,58.65,58.66,58.63,58.65,164152.0,51.0138,51.0225,50.9964,51.0138,164152.0
2017-10-31 14:10:00,58.65,58.66,58.63,58.66,54907.0,51.0138,51.0225,50.9964,51.0225,54907.0
2017-10-31 14:20:00,58.66,58.66,58.63,58.65,104379.0,51.0225,51.0225,50.9964,51.0138,104379.0
2017-10-31 14:30:00,58.64,58.65,58.63,58.63,27233.0,51.0051,51.0138,50.9964,50.9964,27233.0
2017-10-31 14:40:00,58.64,58.64,58.62,58.63,111995.0,51.0051,51.0051,50.9877,50.9964,111995.0
2017-10-31 14:50:00,58.63,58.63,58.62,58.63,41639.0,50.9964,50.9964,50.9877,50.9964,41639.0
2017-10-31 15:00:00,58.63,58.63,58.61,58.62,54069.0,50.9964,50.9964,50.979,50.9877,54069.0
2017-10-31 15:10:00,58.62,58.62,58.6,58.61,118884.0,50.9877,50.9877,50.9703,50.979,118884.0
2017-10-31 15:20:00,58.61,58.63,58.6,58.62,64799.0,50.979,50.9964,50.9703,50.9877,64799.0
2017-10-31 15:30:00,58.63,58.63,58.6,58.62,167016.0,50.9964,50.9964,50.9703,50.9877,167016.0
2017-10-31 15:40:00,58.62,58.63,58.59,58.59,340874.0,50.9877,50.9964,50.9616,50.9616,340874.0
2017-10-31 15:50:00,58.59,58.65,58.59,58.65,811052.0,50.9616,51.0138,50.9616,51.0138,811052.0
2017-11-01 09:30:00,59.03,59.09,59.01,59.05,143193.0,51.3444,51.3965,51.327,51.3618,143193.0
2017-11-01 09:40:00,59.05,59.05,59.02,59.03,403915.0,51.3618,51.3618,51.3357,51.3444,403915.0
2017-11-01 09:50:00,59.03,59.05,59.02,59.05,835319.0,51.3444,51.3618,51.3357,51.3618,835319.0
2017-11-01 10:00:00,59.05,59.09,59.05,59.09,776505.0,51.3618,51.3965,51.3618,51.3965,776505.0
2017-11-01 10:10:00,59.09,59.1,59.03,59.03,460304.0,51.3965,51.4052,51.3444,51.3444,460304.0
2017-11-01 10:20:00,59.03,59.04,59.01,59.02,458073.0,51.3444,51.3531,51.327,51.3357,458073.0
2017-11-01 10:30:00,59.02,59.02,58.93,58.94,257201.0,51.3357,51.3357,51.2574,51.2661,257201.0
2017-11-01 10:40:00,58.94,59.0,58.94,58.98,344981.0,51.2661,51.3183,51.2661,51.3009,344981.0
2017-11-01 10:50:00,58.98,59.01,58.95,58.97,184295.0,51.3009,51.327,51.2748,51.2922,184295.0
2017-11-01 11:00:00,58.96,58.99,58.96,58.98,91895.0,51.2835,51.3096,51.2835,51.3009,91895.0
2017-11-01 11:10:00,58.99,58.99,58.95,58.97,1621167.0,51.3096,51.3096,51.2748,51.2922,1621167.0
2017-11-01 11:20:00,58.98,58.98,58.96,58.98,397060.0,51.3009,51.3009,51.2835,51.3009,397060.0
2017-11-01 11:30:00,58.98,58.99,58.95,58.97,345391.0,51.3009,51.3096,51.2748,51.2922,345391.0
2017-11-01 11:40:00,58.96,58.97,58.95,58.97,107190.0,51.2835,51.2922,51.2748,51.2922,107190.0
2017-11-01 11:50:00,58.97,58.97,58.91,58.94,247404.0,51.2922,51.2922,51.24,51.2661,247404.0
2017-11-01 12:00:00,58.93,58.96,58.92,58.96,58257.0,51.2574,51.2835,51.2487,51.2835,58257.0
2017-11-01 12:10:00,58.96,58.99,58.95,58.99,134463.0,51.2835,51.3096,51.2748,51.3096,134463.0
2017-11-01 12:20:00,58.98,59.01,58.98,58.99,205714.0,51.3009,51.327,51.3009,51.3096,205714.0
2017-11-01 12:30:00,58.99,59.01,58.99,58.99,37867.0,51.3096,51.327,51.3096,51.3096,37867.0
2017-11-01 12:40:00,59.0,59.0,58.96,58.98,70929.0,51.3183,51.3183,51.2835,51.3009,70929.0
2017-11-01 12:50:00,58.98,58.98,58.96,58.97,34646.0,51.3009,51.3009,51.2835,51.2922,34646.0
2017-11-01 13:00:00,58.97,58.97,58.95,58.97,27980.0,51.2922,51.2922,51.2748,51.2922,27980.0
2017-11-01 13:10:00,58.97,58.98,58.96,58.98,33369.0,51.2922,51.3009,51.2835,51.3009,33369.0
2017-11-01 13:20:00,58.98,59.03,58.97,59.02,85801.0,51.3009,51.3444,51.2922,51.3357,85801.0
2017-11-01 13:30:00,59.02,59.02,58.96,58.98,71601.0,51.3357,51.3357,51.2835,51.3009,71601.0
2017-11-01 13:40:00,58.98,58.99,58.96,58.97,49004.0,51.3009,51.3096,51.2835,51.2922,49004.0
2017-11-01 13:50:00,58.97,59.0,58.96,58.98,141145.0,51.2922,51.3183,51.2835,51.3009,141145.0
2017-11-01 14:00:00,58.99,59.06,58.96,58.99,171781.0,51.3096,51.3704,51.2835,51.3096,171781.0
2017-11-01 14:10:00,59.0,59.01,58.96,58.97,114063.0,51.3183,51.327,51.2835,51.2922,114063.0
2017-11-01 14:20:00,58.97,58.98,58.93,58.94,74432.0,51.2922,51.3009,51.2574,51.2661,74432.0
2017-11-01 14:30:00,58.93,59.02,58.93,59.0,430147.0,51.2574,51.3357,51.2574,51.3183,430147.0
2017-11-01 14:40:00,59.01,59.01,58.99,59.01,57063.0,51.327,51.327,51.3096,51.327,57063.0
2017-11-01 14:50:00,59.01,59.01,58.97,58.97,123036.0,51.327,51.327,51.2922,51.2922,123036.0
2017-11-01 15:00:00,58.97,58.99,58.96,58.98,109453.0,51.2922,51.3096,51.2835,51.3009,109453.0
2017-11-01 15:10:00,58.98,59.01,58.97,58.99,58190.0,51.3009,51.327,51.2922,51.3096,58190.0
2017-11-01 15:20:00,58.99,59.01,58.99,59.01,79626.0,51.3096,51.327,51.3096,51.327,79626.0
2017-11-01 15:30:00,59.01,59.02,58.99,59.0,115670.0,51.327,51.3357,51.3096,51.3183,115670.0
2017-11-01 15:40:00,59.0,59.01,58.97,58.98,108191.0,51.3183,51.327,51.2922,51.3009,108191.0
2017-11-01 15:50:00,58.98,59.02,58.97,58.98,1048658.0,51.3009,51.3357,51.2922,51.3009,1048658.0
2017-11-02 09:30:00,58.88,58.89,58.8,58.85,242467.0,51.2139,51.2226,51.1443,51.1878,242467.0
2017-11-02 09:40:00,58.85,58.86,58.83,58.86,180378.0,51.1878,51.1965,51.1704,51.1965,180378.0
2017-11-02 09:50:00,58.86,58.87,58.82,58.86,984635.0,51.1965,51.2052,51.1617,51.1965,984635.0
2017-11-02 10:00:00,58.86,58.86,58.82,58.85,267010.0,51.1965,51.1965,51.1617,51.1878,267010.0
2017-11-02 10:10:00,58.85,58.88,58.73,58.79,383707.0,51.1878,51.2139,51.0834,51.1356,383707.0
2017-11-02 10:20:00,58.8,58.84,58.77,58.83,169722.0,51.1443,51.1791,51.1182,51.1704,169722.0
2017-11-02 10:30:00,58.83,58.84,58.81,58.81,89304.0,51.1704,51.1791,51.153,51.153,89304.0
2017-11-02 10:40:00,58.82,58.88,58.81,58.86,3323697.0,51.1617,51.2139,51.153,51.1965,3323697.0
2017-11-02 10:50:00,58.86,58.86,58.83,58.86,102230.0,51.1965,51.1965,51.1704,51.1965,102230.0
2017-11-02 11:00:00,58.86,58.9,58.86,58.88,130550.0,51.1965,51.2313,51.1965,51.2139,130550.0
2017-11-02 11:10:00,58.88,58.9,58.87,58.89,73419.0,51.2139,51.2313,51.2052,51.2226,73419.0
2017-11-02 11:20:00,58.88,58.89,58.83,58.85,110096.0,51.2139,51.2226,51.1704,51.1878,110096.0
2017-11-02 11:30:00,58.85,58.85,58.82,58.85,64586.0,51.1878,51.1878,51.1617,51.1878,64586.0
2017-11-02 11:40:00,58.85,58.88,58.84,58.88,32974.0,51.1878,51.2139,51.1791,51.2139,32974.0
2017-11-02 11:50:00,58.88,58.89,58.87,58.87,42808.0,51.2139,51.2226,51.2052,51.2052,42808.0
2017-11-02 12:00:00,58.86,58.91,58.86,58.89,169938.0,51.1965,51.24,51.1965,51.2226,169938.0
2017-11-02 12:10:00,58.89,58.9,58.88,58.89,84101.0,51.2226,51.2313,51.2139,51.2226,84101.0
2017-11-02 12:20:00,58.9,58.9,58.88,58.9,59303.0,51.2313,51.2313,51.2139,51.2313,59303.0
2017-11-02 12:30:00,58.9,58.9,58.86,58.87,38792.0,51.2313,51.2313,51.1965,51.2052,38792.0
2017-11-02 12:40:00,58.87,58.9,58.86,58.9,420611.0,51.2052,51.2313,51.1965,51.2313,420611.0
2017-11-02 12:50:00,58.9,58.93,58.89,58.91,149304.0,51.2313,51.2574,51.2226,51.24,149304.0
2017-11-02 13:00:00,58.91,58.93,58.91,58.91,64092.0,51.24,51.2574,51.24,51.24,64092.0
2017-11-02 13:10:00,58.9,58.92,58.9,58.92,177579.0,51.2313,51.2487,51.2313,51.2487,177579.0
2017-11-02 13:20:00,58.92,58.95,58.91,58.93,123842.0,51.2487,51.2748,51.24,51.2574,123842.0
2017-11-02 13:30:00,58.93,58.94,58.92,58.93,73686.0,51.2574,51.2661,51.2487,51.2574,73686.0
2017-11-02 13:40:00,58.93,58.93,58.91,58.92,37215.0,51.2574,51.2574,51.24,51.2487,37215.0
2017-11-02 13:50:00,58.91,58.92,58.9,58.91,84817.0,51.24,51.2487,51.2313,51.24,84817.0
2017-11-02 14:00:00,58.91,58.95,58.9,58.94,2181511.0,51.24,51.2748,51.2313,51.2661,2181511.0
2017-11-02 14:10:00,58.94,58.95,58.93,58.95,113480.0,51.2661,51.2748,51.2574,51.2748,113480.0
2017-11-02 14:20:00,58.95,58.95,58.93,58.95,109727.0,51.2748,51.2748,51.2574,51.2748,109727.0
2017-11-02 14:30:00,58.95,58.96,58.94,58.96,37558.0,51.2748,51.2835,51.2661,51.2835,37558.0
2017-11-02 14:40:00,58.96,58.97,58.94,58.96,567618.0,51.2835,51.2922,51.2661,51.2835,567618.0
2017-11-02 14:50:00,58.96,58.99,58.95,58.98,59882.0,51.2835,51.3096,51.2748,51.3009,59882.0
2017-11-02 15:00:00,58.98,59.01,58.97,59.0,38302.0,51.3009,51.327,51.2922,51.3183,38302.0
2017-11-02 15:10:00,59.0,59.01,58.98,59.01,206897.0,51.3183,51.327,51.3009,51.327,206897.0
2017-11-02 15:20:00,59.01,59.03,58.99,59.02,122975.0,51.327,51.3444,51.3096,51.3357,122975.0
2017-11-02 15:30:00,59.02,59.04,59.01,59.04,92848.0,51.3357,51.3531,51.327,51.3531,92848.0
2017-11-02 15:40:00,59.04,59.06,59.02,59.05,480369.0,51.3531,51.3704,51.3357,51.3618,480369.0
2017-11-02 15:50:00,59.06,59.07,59.03,59.05,1024848.0,51.3704,51.3791,51.3444,51.3618,1024848.0
2017-11-03 09:30:00,59.04,59.11,59.0,59.02,115089.0,51.3531,51.4139,51.3183,51.3357,115089.0
2017-11-03 09:40:00,59.03,59.03,58.97,58.99,158152.0,51.3444,51.3444,51.2922,51.3096,158152.0
2017-11-03 09:50:00,58.98,59.08,58.98,59.08,173164.0,51.3009,51.3878,51.3009,51.3878,173164.0
2017-11-03 10:00:00,59.08,59.08,59.02,59.07,254177.0,51.3878,51.3878,51.3357,51.3791,254177.0
2017-11-03 10:10:00,59.07,59.07,59.01,59.02,311072.0,51.3791,51.3791,51.327,51.3357,311072.0
2017-11-03 10:20:00,59.03,59.04,59.0,59.01,120597.0,51.3444,51.3531,51.3183,51.327,120597.0
2017-11-03 10:30:00,59.01,59.02,58.98,59.0,55219.0,51.327,51.3357,51.3009,51.3183,55219.0
2017-11-03 10:40:00,59.0,59.01,58.96,58.97,74699.0,51.3183,51.327,51.2835,51.2922,74699.0
2017-11-03 10:50:00,58.96,58.97,58.94,58.97,99078.0,51.2835,51.2922,51.2661,51.2922,99078.0
2017-11-03 11:00:00,58.98,59.0,58.96,58.98,53466.0,51.3009,51.3183,51.2835,51.3009,53466.0
2017-11-03 11:10:00,58.98,58.99,58.97,58.99,36879.0,51.3009,51.3096,51.2922,51.3096,36879.0
2017-11-03 11:20:00,58.98,59.01,58.98,59.0,61399.0,51.3009,51.327,51.3009,51.3183,61399.0
2017-11-03 11:30:00,59.01,59.01,58.96,58.97,208192.0,51.327,51.327,51.2835,51.2922,208192.0
2017-11-03 11:40:00,58.97,59.02,58.97,59.0,1629830.0,51.2922,51.3357,51.2922,51.3183,1629830.0
2017-11-03 11:50:00,59.0,59.03,59.0,59.02,125363.0,51.3183,51.3444,51.3183,51.3357,125363.0
2017-11-03 12:00:00,59.02,59.04,59.01,59.04,452176.0,51.3357,51.3531,51.327,51.3531,452176.0
2017-11-03 12:10:00,59.04,59.07,59.02,59.05,211461.0,51.3531,51.3791,51.3357,51.3618,211461.0
2017-11-03 12:20:00,59.05,59.08,59.05,59.08,91739.0,51.3618,51.3878,51.3618,51.3878,91739.0
2017-11-03 12:30:00,59.08,59.1,59.07,59.07,153457.0,51.3878,51.4052,51.3791,51.3791,153457.0
2017-11-03 12:40:00,59.07,59.09,59.07,59.08,162883.0,51.3791,51.3965,51.3791,51.3878,162883.0
2017-11-03 12:50:00,59.08,59.08,59.06,59.08,129860.0,51.3878,51.3878,51.3704,51.3878,129860.0
2017-11-03 13:00:00,59.08,59.12,59.07,59.12,73154.0,51.3878,51.4226,51.3791,51.4226,73154.0
2017-11-03 13:10:00,59.12,59.13,59.11,59.12,61576.0,51.4226,51.4313,51.4139,51.4226,61576.0
2017-11-03 13:20:00,59.11,59.13,59.11,59.13,102818.0,51.4139,51.4313,51.4139,51.4313,102818.0
2017-11-03 13:30:00,59.12,59.15,59.12,59.15,113366.0,51.4226,51.4487,51.4226,51.4487,113366.0
2017-11-03 13:40:00,59.15,59.15,59.13,59.14,114926.0,51.4487,51.4487,51.4313,51.44,114926.0
2017-11-03 13:50:00,59.14,59.16,59.13,59.15,81607.0,51.44,51.4574,51.4313,51.4487,81607.0
2017-11-03 14:00:00,59.16,59.17,59.13,59.16,226572.0,51.4574,51.4661,51.4313,51.4574,226572.0
2017-11-03 14:10:00,59.16,59.17,59.15,59.15,101732.0,51.4574,51.4661,51.4487,51.4487,101732.0
2017-11-03 14:20:00,59.16,59.18,59.15,59.17,119514.0,51.4574,51.4748,51.4487,51.4661,119514.0
2017-11-03 14:30:00,59.17,59.17,59.14,59.16,97002.0,51.4661,51.4661,51.44,51.4574,97002.0
2017-11-03 14:40:00,59.16,59.17,59.13,59.17,206533.0,51.4574,51.4661,51.4313,51.4661,206533.0
2017-11-03 14:50:00,59.17,59.19,59.16,59.18,166133.0,51.4661,51.4835,51.4574,51.4748,166133.0
2017-11-03 15:00:00,59.18,59.2,59.17,59.17,235972.0,51.4748,51.4922,51.4661,51.4661,235972.0
2017-11-03 15:10:00,59.17,59.18,59.13,59.15,371311.0,51.4661,51.4748,51.4313,51.4487,371311.0
2017-11-03 15:20:00,59.15,59.16,59.14,59.16,44431.0,51.4487,51.4574,51.44,51.4574,44431.0
2017-11-03 15:30:00,59.16,59.17,59.13,59.16,261777.0,51.4574,51.4661,51.4313,51.4574,261777.0
2017-11-03 15:40:00,59.16,59.17,59.13,59.17,284555.0,51.4574,51.4661,51.4313,51.4661,284555.0
2017-11-03 15:50:00,59.17,59.19,59.15,59.19,1051895.0,51.4661,51.4835,51.4487,51.4835,1051895.0
2017-11-06 09:30:00,58.96,59.01,58.96,59.0,254351.0,51.2835,51.327,51.2835,51.3183,254351.0
2017-11-06 09:40:00,59.0,59.01,58.98,58.99,153216.0,51.3183,51.327,51.3009,51.3096,153216.0
2017-11-06 09:50:00,58.99,59.03,58.97,59.03,109265.0,51.3096,51.3444,51.2922,51.3444,109265.0
2017-11-06 10:00:00,59.03,59.04,59.01,59.02,48866.0,51.3444,51.3531,51.327,51.3357,48866.0
2017-11-06 10:10:00,59.02,59.03,59.01,59.03,97269.0,51.3357,51.3444,51.327,51.3444,97269.0
2017-11-06 10:20:00,59.02,59.04,59.01,59.03,52621.0,51.3357,51.3531,51.327,51.3444,52621.0
2017-11-06 10:30:00,59.03,59.04,59.01,59.03,153200.0,51.3444,51.3531,51.327,51.3444,153200.0
2017-11-06 10:40:00,59.03,59.03,58.98,58.99,445943.0,51.3444,51.3444,51.3009,51.3096,445943.0
2017-11-06 10:50:00,58.98,59.0,58.97,58.98,145613.0,51.3009,51.3183,51.2922,51.3009,145613.0
2017-11-06 11:00:00,58.98,58.99,58.97,58.98,174483.0,51.3009,51.3096,51.2922,51.3009,174483.0
2017-11-06 11:10:00,58.98,58.98,58.95,58.97,86225.0,51.3009,51.3009,51.2748,51.2922,86225.0
2017-11-06 11:20:00,58.97,58.98,58.95,58.97,105252.0,51.2922,51.3009,51.2748,51.2922,105252.0
2017-11-06 11:30:00,58.97,58.99,58.96,58.97,75642.0,51.2922,51.3096,51.2835,51.2922,75642.0
2017-11-06 11:40:00,58.96,59.0,58.95,58.98,182967.0,51.2835,51.3183,51.2748,51.3009,182967.0
2017-11-06 11:50:00,58.98,58.99,58.96,58.98,84037.0,51.3009,51.3096,51.2835,51.3009,84037.0
2017-11-06 12:00:00,58.97,59.02,58.96,59.01,67286.0,51.2922,51.3357,51.2835,51.327,67286.0
2017-11-06 12:10:00,59.01,59.03,59.0,59.02,19415.0,51.327,51.3444,51.3183,51.3357,19415.0
2017-11-06 12:20:00,59.02,59.03,59.02,59.03,13545.0,51.3357,51.3444,51.3357,51.3444,13545.0
2017-11-06 12:30:00,59.02,59.05,59.02,59.04,62758.0,51.3357,51.3618,51.3357,51.3531,62758.0
2017-11-06 12:40:00,59.04,59.07,59.03,59.06,95682.0,51.3531,51.3791,51.3444,51.3704,95682.0
2017-11-06 12:50:00,59.05,59.09,59.05,59.07,41328.0,51.3618,51.3965,51.3618,51.3791,41328.0
2017-11-06 13:00:00,59.07,59.09,59.06,59.08,42774.0,51.3791,51.3965,51.3704,51.3878,42774.0
2017-11-06 13:10:00,59.08,59.09,59.07,59.09,885839.0,51.3878,51.3965,51.3791,51.3965,885839.0
2017-11-06 13:20:00,59.09,59.09,59.05,59.05,41443.0,51.3965,51.3965,51.3618,51.3618,41443.0
2017-11-06 13:30:00,59.05,59.1,59.05,59.09,150778.0,51.3618,51.4052,51.3618,51.3965,150778.0
2017-11-06 13:40:00,59.08,59.09,59.07,59.09,26225.0,51.3878,51.3965,51.3791,51.3965,26225.0
2017-11-06 13:50:00,59.09,59.1,59.08,59.1,32116.0,51.3965,51.4052,51.3878,51.4052,32116.0
2017-11-06 14:00:00,59.1,59.12,59.08,59.11,77541.0,51.4052,51.4226,51.3878,51.4139,77541.0
2017-11-06 14:10:00,59.11,59.11,59.1,59.11,33521.0,51.4139,51.4139,51.4052,51.4139,33521.0
2017-11-06 14:20:00,59.11,59.12,59.1,59.12,75303.0,51.4139,51.4226,51.4052,51.4226,75303.0
2017-11-06 14:30:00,59.12,59.12,59.1,59.1,11153.0,51.4226,51.4226,51.4052,51.4052,11153.0
2017-11-06 14:40:00,59.11,59.13,59.1,59.13,55766.0,51.4139,51.4313,51.4052,51.4313,55766.0
2017-11-06 14:50:00,59.13,59.14,59.12,59.13,197942.0,51.4313,51.44,51.4226,51.4313,197942.0
2017-11-06 15:00:00,59.14,59.17,59.13,59.16,183878.0,51.44,51.4661,51.4313,51.4574,183878.0
2017-11-06 15:10:00,59.16,59.18,59.15,59.17,69315.0,51.4574,51.4748,51.4487,51.4661,69315.0
2017-11-06 15:20:00,59.18,59.18,59.16,59.17,70369.0,51.4748,51.4748,51.4574,51.4661,70369.0
2017-11-06 15:30:00,59.17,59.17,59.16,59.17,90117.0,51.4661,51.4661,51.4574,51.4661,90117.0
2017-11-06 15:40:00,59.17,59.17,59.14,59.15,162745.0,51.4661,51.4661,51.44,51.4487,162745.0
2017-11-06 15:50:00,59.15,59.19,59.14,59.18,872998.0,51.4487,51.4835,51.44,51.4748,872998.0
2017-11-07 09:30:00,59.55,59.61,59.53,59.58,139390.0,51.7967,51.8488,51.7793,51.8227,139390.0
2017-11-07 09:40:00,59.58,59.61,59.56,59.56,528038.0,51.8227,51.8488,51.8053,51.8053,528038.0
2017-11-07 09:50:00,59.56,59.58,59.52,59.52,867019.0,51.8053,51.8227,51.7706,51.7706,867019.0
2017-11-07 10:00:00,59.52,59.53,59.45,59.48,313495.0,51.7706,51.7793,51.7097,51.7358,313495.0
2017-11-07 10:10:00,59.48,59.49,59.44,59.46,401564.0,51.7358,51.7445,51.701,51.7184,401564.0
2017-11-07 10:20:00,59.46,59.47,59.44,59.46,285841.0,51.7184,51.7271,51.701,51.7184,285841.0
2017-11-07 10:30:00,59.46,59.49,59.45,59.48,463726.0,51.7184,51.7445,51.7097,51.7358,463726.0
2017-11-07 10:40:00,59.48,59.49,59.44,59.46,1098838.0,51.7358,51.7445,51.701,51.7184,1098838.0
2017-11-07 10:50:00,59.45,59.52,59.45,59.51,855899.0,51.7097,51.7706,51.7097,51.7619,855899.0
2017-11-07 11:00:00,59.51,59.55,59.5,59.54,227096.0,51.7619,51.7967,51.7532,51.788,227096.0
2017-11-07 11:10:00,59.54,59.55,59.5,59.51,179370.0,51.788,51.7967,51.7532,51.7619,179370.0
2017-11-07 11:20:00,59.5,59.52,59.48,59.48,431145.0,51.7532,51.7706,51.7358,51.7358,431145.0
2017-11-07 11:30:00,59.48,59.52,59.47,59.5,139170.0,51.7358,51.7706,51.7271,51.7532,139170.0
2017-11-07 11:40:00,59.5,59.53,59.49,59.51,72443.0,51.7532,51.7793,51.7445,51.7619,72443.0
2017-11-07 11:50:00,59.51,59.52,59.47,59.47,2060157.0,51.7619,51.7706,51.7271,51.7271,2060157.0
2017-11-07 12:00:00,59.47,59.53,59.45,59.51,120109.0,51.7271,51.7793,51.7097,51.7619,120109.0
2017-11-07 12:10:00,59.52,59.54,59.49,59.52,319959.0,51.7706,51.788,51.7445,51.7706,319959.0
2017-11-07 12:20:00,59.52,59.56,59.51,59.55,119605.0,51.7706,51.8053,51.7619,51.7967,119605.0
2017-11-07 12:30:00,59.55,59.58,59.54,59.58,124437.0,51.7967,51.8227,51.788,51.8227,124437.0
2017-11-07 12:40:00,59.58,59.58,59.55,59.55,123977.0,51.8227,51.8227,51.7967,51.7967,123977.0
2017-11-07 12:50:00,59.56,59.59,59.55,59.59,91776.0,51.8053,51.8314,51.7967,51.8314,91776.0
2017-11-07 13:00:00,59.58,59.6,59.58,59.59,77816.0,51.8227,51.8401,51.8227,51.8314,77816.0
2017-11-07 13:10:00,59.6,59.61,59.57,59.59,55603.0,51.8401,51.8488,51.814,51.8314,55603.0
2017-11-07 13:20:00,59.59,59.6,59.58,59.6,123527.0,51.8314,51.8401,51.8227,51.8401,123527.0
2017-11-07 13:30:00,59.6,59.61,59.58,59.58,55893.0,51.8401,51.8488,51.8227,51.8227,55893.0
2017-11-07 13:40:00,59.59,59.62,59.58,59.61,52261.0,51.8314,51.8575,51.8227,51.8488,52261.0
2017-11-07 13:50:00,59.62,59.62,59.55,59.55,120707.0,51.8575,51.8575,51.7967,51.7967,120707.0
2017-11-07 14:00:00,59.55,59.57,59.55,59.57,222225.0,51.7967,51.814,51.7967,51.814,222225.0
2017-11-07 14:10:00,59.57,59.57,59.54,59.55,60952.0,51.814,51.814,51.788,51.7967,60952.0
2017-11-07 14:20:00,59.55,59.56,59.55,59.55,16632.0,51.7967,51.8053,51.7967,51.7967,16632.0
2017-11-07 14:30:00,59.55,59.6,59.55,59.6,46055.0,51.7967,51.8401,51.7967,51.8401,46055.0
2017-11-07 14:40:00,59.6,59.6,59.57,59.58,38226.0,51.8401,51.8401,51.814,51.8227,38226.0
2017-11-07 14:50:00,59.58,59.61,59.58,59.59,97877.0,51.8227,51.8488,51.8227,51.8314,97877.0
2017-11-07 15:00:00,59.6,59.63,59.59,59.62,85373.0,51.8401,51.8662,51.8314,51.8575,85373.0
2017-11-07 15:10:00,59.63,59.63,59.61,59.62,269205.0,51.8662,51.8662,51.8488,51.8575,269205.0
2017-11-07 15:20:00,59.62,59.63,59.6,59.61,125271.0,51.8575,51.8662,51.8401,51.8488,125271.0
2017-11-07 15:30:00,59.61,59.62,59.6,59.62,156809.0,51.8488,51.8575,51.8401,51.8575,156809.0
2017-11-07 15:40:00,59.62,59.66,59.61,59.64,372373.0,51.8575,51.8923,51.8488,51.8749,372373.0
2017-11-07 15:50:00,59.64,59.69,59.64,59.66,832163.0,51.8749,51.9184,51.8749,51.8923,832163.0
2017-11-08 09:30:00,60.06,60.09,60.03,60.04,217934.0,52.2402,52.2663,52.2142,52.2229,217934.0
2017-11-08 09:40:00,60.04,60.07,60.01,60.03,436089.0,52.2229,52.2489,52.1968,52.2142,436089.0
2017-11-08 09:50:00,60.04,60.05,60.02,60.04,102069.0,52.2229,52.2316,52.2055,52.2229,102069.0
2017-11-08 10:00:00,60.05,60.11,60.04,60.1,533183.0,52.2316,52.2837,52.2229,52.275,533183.0
2017-11-08 10:10:00,60.09,60.11,60.08,60.08,94296.0,52.2663,52.2837,52.2576,52.2576,94296.0
2017-11-08 10:20:00,60.08,60.11,60.07,60.09,86902.0,52.2576,52.2837,52.2489,52.2663,86902.0
2017-11-08 10:30:00,60.09,60.1,60.03,60.05,107368.0,52.2663,52.275,52.2142,52.2316,107368.0
2017-11-08 10:40:00,60.05,60.08,60.03,60.08,156561.0,52.2316,52.2576,52.2142,52.2576,156561.0
2017-11-08 10:50:00,60.08,60.12,60.07,60.11,59999.0,52.2576,52.2924,52.2489,52.2837,59999.0
2017-11-08 11:00:00,60.11,60.12,60.08,60.11,145229.0,52.2837,52.2924,52.2576,52.2837,145229.0
2017-11-08 11:10:00,60.11,60.14,60.11,60.13,141774.0,52.2837,52.3098,52.2837,52.3011,141774.0
2017-11-08 11:20:00,60.13,60.14,60.11,60.14,298823.0,52.3011,52.3098,52.2837,52.3098,298823.0
2017-11-08 11:30:00,60.14,60.15,60.12,60.13,84374.0,52.3098,52.3185,52.2924,52.3011,84374.0
2017-11-08 11:40:00,60.14,60.14,60.12,60.13,110097.0,52.3098,52.3098,52.2924,52.3011,110097.0
2017-11-08 11:50:00,60.12,60.13,60.11,60.11,70686.0,52.2924,52.3011,52.2837,52.2837,70686.0
2017-11-08 12:00:00,60.12,60.13,60.11,60.12,63025.0,52.2924,52.3011,52.2837,52.2924,63025.0
2017-11-08 12:10:00,60.11,60.12,60.09,60.09,92428.0,52.2837,52.2924,52.2663,52.2663,92428.0
2017-11-08 12:20:00,60.1,60.1,60.09,60.1,53954.0,52.275,52.275,52.2663,52.275,53954.0
2017-11-08 12:30:00,60.1,60.12,60.08,60.1,89194.0,52.275,52.2924,52.2576,52.275,89194.0
2017-11-08 12:40:00,60.09,60.1,60.08,60.1,100404.0,52.2663,52.275,52.2576,52.275,100404.0
2017-11-08 12:50:00,60.09,60.11,60.08,60.09,99862.0,52.2663,52.2837,52.2576,52.2663,99862.0
2017-11-08 13:00:00,60.1,60.13,60.09,60.13,103600.0,52.275,52.3011,52.2663,52.3011,103600.0
2017-11-08 13:10:00,60.12,60.13,60.09,60.09,49580.0,52.2924,52.3011,52.2663,52.2663,49580.0
2017-11-08 13:20:00,60.09,60.11,60.09,60.11,43813.0,52.2663,52.2837,52.2663,52.2837,43813.0
2017-11-08 13:30:00,60.11,60.11,60.1,60.11,37601.0,52.2837,52.2837,52.275,52.2837,37601.0
2017-11-08 13:40:00,60.11,60.11,60.09,60.1,28369.0,52.2837,52.2837,52.2663,52.275,28369.0
2017-11-08 13:50:00,60.1,60.11,60.09,60.11,20380.0,52.275,52.2837,52.2663,52.2837,20380.0
2017-11-08 14:00:00,60.11,60.11,60.08,60.1,74244.0,52.2837,52.2837,52.2576,52.275,74244.0
2017-11-08 14:10:00,60.1,60.11,60.09,60.1,27077.0,52.275,52.2837,52.2663,52.275,27077.0
2017-11-08 14:20:00,60.11,60.13,60.1,60.12,53911.0,52.2837,52.3011,52.275,52.2924,53911.0
2017-11-08 14:30:00,60.12,60.13,60.1,60.12,72416.0,52.2924,52.3011,52.275,52.2924,72416.0
2017-11-08 14:40:00,60.12,60.14,60.11,60.14,126422.0,52.2924,52.3098,52.2837,52.3098,126422.0
2017-11-08 14:50:00,60.14,60.15,60.12,60.14,258057.0,52.3098,52.3185,52.2924,52.3098,258057.0
2017-11-08 15:00:00,60.14,60.15,60.12,60.13,133034.0,52.3098,52.3185,52.2924,52.3011,133034.0
2017-11-08 15:10:00,60.13,60.15,60.12,60.14,71657.0,52.3011,52.3185,52.2924,52.3098,71657.0
2017-11-08 15:20:00,60.14,60.14,60.11,60.12,113248.0,52.3098,52.3098,52.2837,52.2924,113248.0
2017-11-08 15:30:00,60.12,60.14,60.11,60.12,87517.0,52.2924,52.3098,52.2837,52.2924,87517.0
2017-11-08 15:40:00,60.13,60.13,60.07,60.07,367627.0,52.3011,52.3011,52.2489,52.2489,367627.0
2017-11-08 15:50:00,60.08,60.09,60.02,60.03,1020489.0,52.2576,52.2663,52.2055,52.2142,1020489.0
2017-11-09 09:30:00,59.36,59.38,59.28,59.35,407078.0,51.6314,51.6488,51.5618,51.6227,407078.0
2017-11-09 09:40:00,59.35,59.38,59.25,59.26,454231.0,51.6227,51.6488,51.5357,51.5444,454231.0
2017-11-09 09:50:00,59.26,59.42,59.25,59.41,200423.0,51.5444,51.6836,51.5357,51.6749,200423.0
2017-11-09 10:00:00,59.41,59.44,59.34,59.4,445219.0,51.6749,51.701,51.614,51.6662,445219.0
2017-11-09 10:10:00,59.4,59.41,59.35,59.36,377266.0,51.6662,51.6749,51.6227,51.6314,377266.0
2017-11-09 10:20:00,59.36,59.37,59.3,59.32,238621.0,51.6314,51.6401,51.5792,51.5966,238621.0
2017-11-09 10:30:00,59.33,59.33,59.24,59.25,150459.0,51.6053,51.6053,51.527,51.5357,150459.0
2017-11-09 10:40:00,59.24,59.32,59.22,59.3,156474.0,51.527,51.5966,51.5096,51.5792,156474.0
2017-11-09 10:50:00,59.31,59.33,59.27,59.31,207821.0,51.5879,51.6053,51.5531,51.5879,207821.0
2017-11-09 11:00:00,59.3,59.33,59.27,59.32,228986.0,51.5792,51.6053,51.5531,51.5966,228986.0
2017-11-09 11:10:00,59.32,59.32,59.25,59.26,239063.0,51.5966,51.5966,51.5357,51.5444,239063.0
2017-11-09 11:20:00,59.26,59.3,59.2,59.29,199683.0,51.5444,51.5792,51.4922,51.5705,199683.0
2017-11-09 11:30:00,59.28,59.3,59.22,59.24,458535.0,51.5618,51.5792,51.5096,51.527,458535.0
2017-11-09 11:40:00,59.24,59.26,59.11,59.23,584732.0,51.527,51.5444,51.4139,51.5183,584732.0
2017-11-09 11:50:00,59.23,59.25,59.16,59.2,691512.0,51.5183,51.5357,51.4574,51.4922,691512.0
2017-11-09 12:00:00,59.2,59.2,59.08,59.12,1039118.0,51.4922,51.4922,51.3878,51.4226,1039118.0
2017-11-09 12:10:00,59.12,59.12,58.92,59.07,1643888.0,51.4226,51.4226,51.2487,51.3791,1643888.0
2017-11-09 12:20:00,59.07,59.09,58.95,58.99,495228.0,51.3791,51.3965,51.2748,51.3096,495228.0
2017-11-09 12:30:00,58.99,59.09,58.9,59.08,1141318.0,51.3096,51.3965,51.2313,51.3878,1141318.0
2017-11-09 12:40:00,59.08,59.1,59.02,59.09,668318.0,51.3878,51.4052,51.3357,51.3965,668318.0
2017-11-09 12:50:00,59.1,59.17,59.07,59.15,160894.0,51.4052,51.4661,51.3791,51.4487,160894.0
2017-11-09 13:00:00,59.15,59.17,59.08,59.17,412113.0,51.4487,51.4661,51.3878,51.4661,412113.0
2017-11-09 13:10:00,59.17,59.31,59.17,59.31,278973.0,51.4661,51.5879,51.4661,51.5879,278973.0
2017-11-09 13:20:00,59.31,59.31,59.28,59.3,136931.0,51.5879,51.5879,51.5618,51.5792,136931.0
2017-11-09 13:30:00,59.3,59.35,59.29,59.3,177735.0,51.5792,51.6227,51.5705,51.5792,177735.0
2017-11-09 13:40:00,59.29,59.31,59.26,59.28,217330.0,51.5705,51.5879,51.5444,51.5618,217330.0
2017-11-09 13:50:00,59.29,59.32,59.25,59.27,65901.0,51.5705,51.5966,51.5357,51.5531,65901.0
2017-11-09 14:00:00,59.26,59.37,59.25,59.37,154602.0,51.5444,51.6401,51.5357,51.6401,154602.0
2017-11-09 14:10:00,59.38,59.45,59.33,59.43,163344.0,51.6488,51.7097,51.6053,51.6923,163344.0
2017-11-09 14:20:00,59.43,59.45,59.37,59.41,196254.0,51.6923,51.7097,51.6401,51.6749,196254.0
2017-11-09 14:30:00,59.4,59.45,59.38,59.41,172842.0,51.6662,51.7097,51.6488,51.6749,172842.0
2017-11-09 14:40:00,59.41,59.41,59.37,59.41,140456.0,51.6749,51.6749,51.6401,51.6749,140456.0
2017-11-09 14:50:00,59.41,59.43,59.39,59.4,114052.0,51.6749,51.6923,51.6575,51.6662,114052.0
2017-11-09 15:00:00,59.4,59.43,59.38,59.43,163647.0,51.6662,51.6923,51.6488,51.6923,163647.0
2017-11-09 15:10:00,59.43,59.46,59.41,59.46,165343.0,51.6923,51.7184,51.6749,51.7184,165343.0
2017-11-09 15:20:00,59.45,59.48,59.44,59.47,115446.0,51.7097,51.7358,51.701,51.7271,115446.0
2017-11-09 15:30:00,59.47,59.54,59.46,59.54,174606.0,51.7271,51.788,51.7184,51.788,174606.0
2017-11-09 15:40:00,59.54,59.58,59.54,59.55,894245.0,51.788,51.8227,51.788,51.7967,894245.0
2017-11-09 15:50:00,59.55,59.57,59.52,59.53,794590.0,51.7967,51.814,51.7706,51.7793,794590.0
2017-11-10 09:30:00,59.08,59.15,59.07,59.12,297277.0,51.3878,51.4487,51.3791,51.4226,297277.0
2017-11-10 09:40:00,59.11,59.15,59.1,59.14,496936.0,51.4139,51.4487,51.4052,51.44,496936.0
2017-11-10 09:50:00,59.14,59.15,59.11,59.15,393383.0,51.44,51.4487,51.4139,51.4487,393383.0
2017-11-10 10:00:00,59.15,59.16,59.09,59.1,372904.0,51.4487,51.4574,51.3965,51.4052,372904.0
2017-11-10 10:10:00,59.11,59.21,59.1,59.2,292135.0,51.4139,51.5009,51.4052,51.4922,292135.0
2017-11-10 10:20:00,59.2,59.2,59.16,59.16,176859.0,51.4922,51.4922,51.4574,51.4574,176859.0
2017-11-10 10:30:00,59.17,59.17,59.08,59.1,190442.0,51.4661,51.4661,51.3878,51.4052,190442.0
2017-11-10 10:40:00,59.1,59.1,59.03,59.05,154680.0,51.4052,51.4052,51.3444,51.3618,154680.0
2017-11-10 10:50:00,59.05,59.12,59.02,59.11,121780.0,51.3618,51.4226,51.3357,51.4139,121780.0
2017-11-10 11:00:00,59.12,59.13,59.08,59.08,166786.0,51.4226,51.4313,51.3878,51.3878,166786.0
2017-11-10 11:10:00,59.08,59.1,59.06,59.07,257743.0,51.3878,51.4052,51.3704,51.3791,257743.0
2017-11-10 11:20:00,59.07,59.07,59.02,59.04,181297.0,51.3791,51.3791,51.3357,51.3531,181297.0
2017-11-10 11:30:00,59.04,59.07,59.03,59.05,535242.0,51.3531,51.3791,51.3444,51.3618,535242.0
2017-11-10 11:40:00,59.05,59.09,59.04,59.08,159862.0,51.3618,51.3965,51.3531,51.3878,159862.0
2017-11-10 11:50:00,59.08,59.15,59.08,59.14,164493.0,51.3878,51.4487,51.3878,51.44,164493.0
2017-11-10 12:00:00,59.14,59.15,59.12,59.14,116794.0,51.44,51.4487,51.4226,51.44,116794.0
2017-11-10 12:10:00,59.14,59.16,59.11,59.11,52134.0,51.44,51.4574,51.4139,51.4139,52134.0
2017-11-10 12:20:00,59.11,59.13,59.1,59.12,131135.0,51.4139,51.4313,51.4052,51.4226,131135.0
2017-11-10 12:30:00,59.11,59.11,59.07,59.09,153259.0,51.4139,51.4139,51.3791,51.3965,153259.0
2017-11-10 12:40:00,59.08,59.1,59.07,59.09,72748.0,51.3878,51.4052,51.3791,51.3965,72748.0
2017-11-10 12:50:00,59.09,59.1,58.94,58.97,591019.0,51.3965,51.4052,51.2661,51.2922,591019.0
2017-11-10 13:00:00,58.98,59.03,58.97,59.03,145971.0,51.3009,51.3444,51.2922,51.3444,145971.0
2017-11-10 13:10:00,59.02,59.04,58.99,59.04,60478.0,51.3357,51.3531,51.3096,51.3531,60478.0
2017-11-10 13:20:00,59.05,59.07,59.03,59.06,97779.0,51.3618,51.3791,51.3444,51.3704,97779.0
2017-11-10 13:30:00,59.07,59.07,59.03,59.04,33115.0,51.3791,51.3791,51.3444,51.3531,33115.0
2017-11-10 13:40:00,59.04,59.04,59.01,59.02,51472.0,51.3531,51.3531,51.327,51.3357,51472.0
2017-11-10 13:50:00,59.01,59.06,59.01,59.06,39250.0,51.327,51.3704,51.327,51.3704,39250.0
2017-11-10 14:00:00,59.06,59.08,59.05,59.05,65820.0,51.3704,51.3878,51.3618,51.3618,65820.0
2017-11-10 14:10:00,59.06,59.12,59.06,59.12,117026.0,51.3704,51.4226,51.3704,51.4226,117026.0
2017-11-10 14:20:00,59.12,59.12,59.11,59.11,44739.0,51.4226,51.4226,51.4139,51.4139,44739.0
2017-11-10 14:30:00,59.12,59.13,59.1,59.11,44563.0,51.4226,51.4313,51.4052,51.4139,44563.0
2017-11-10 14:40:00,59.11,59.14,59.11,59.14,40805.0,51.4139,51.44,51.4139,51.44,40805.0
2017-11-10 14:50:00,59.14,59.15,59.13,59.13,265195.0,51.44,51.4487,51.4313,51.4313,265195.0
2017-11-10 15:00:00,59.14,59.15,59.1,59.11,334016.0,51.44,51.4487,51.4052,51.4139,334016.0
2017-11-10 15:10:00,59.11,59.11,59.09,59.1,108645.0,51.4139,51.4139,51.3965,51.4052,108645.0
2017-11-10 15:20:00,59.1,59.13,59.09,59.13,79846.0,51.4052,51.4313,51.3965,51.4313,79846.0
2017-11-10 15:30:00,59.13,59.14,59.12,59.12,63739.0,51.4313,51.44,51.4226,51.4226,63739.0
2017-11-10 15:40:00,59.12,59.12,59.1,59.12,286589.0,51.4226,51.4226,51.4052,51.4226,286589.0
2017-11-10 15:50:00,59.12,59.12,59.07,59.07,958358.0,51.4226,51.4226,51.3791,51.3791,958358.0
2017-11-13 09:30:00,58.4,58.47,58.3,58.47,490979.0,50.7964,50.8573,50.7094,50.8573,490979.0
2017-11-13 09:40:00,58.47,58.58,58.46,58.55,858763.0,50.8573,50.9529,50.8486,50.9269,858763.0
2017-11-13 09:50:00,58.55,58.74,58.53,58.73,626960.0,50.9269,51.0921,50.9095,51.0834,626960.0
2017-11-13 10:00:00,58.73,58.77,58.69,58.76,398981.0,51.0834,51.1182,51.0486,51.1095,398981.0
2017-11-13 10:10:00,58.76,58.81,58.73,58.75,205058.0,51.1095,51.153,51.0834,51.1008,205058.0
2017-11-13 10:20:00,58.75,58.77,58.72,58.75,185786.0,51.1008,51.1182,51.0747,51.1008,185786.0
2017-11-13 10:30:00,58.75,58.75,58.66,58.67,340829.0,51.1008,51.1008,51.0225,51.0312,340829.0
2017-11-13 10:40:00,58.67,58.69,58.62,58.66,217860.0,51.0312,51.0486,50.9877,51.0225,217860.0
2017-11-13 10:50:00,58.66,58.73,58.64,58.71,74177.0,51.0225,51.0834,51.0051,51.066,74177.0
2017-11-13 11:00:00,58.7,58.73,58.69,58.72,121982.0,51.0573,51.0834,51.0486,51.0747,121982.0
2017-11-13 11:10:00,58.73,58.78,58.71,58.78,205210.0,51.0834,51.1269,51.066,51.1269,205210.0
2017-11-13 11:20:00,58.77,58.8,58.76,58.78,211167.0,51.1182,51.1443,51.1095,51.1269,211167.0
2017-11-13 11:30:00,58.79,58.81,58.77,58.77,92145.0,51.1356,51.153,51.1182,51.1182,92145.0
2017-11-13 11:40:00,58.77,58.78,58.74,58.75,73879.0,51.1182,51.1269,51.0921,51.1008,73879.0
2017-11-13 11:50:00,58.75,58.76,58.72,58.75,50609.0,51.1008,51.1095,51.0747,51.1008,50609.0
2017-11-13 12:00:00,58.75,58.82,58.74,58.82,100726.0,51.1008,51.1617,51.0921,51.1617,100726.0
2017-11-13 12:10:00,58.82,58.83,58.78,58.8,145655.0,51.1617,51.1704,51.1269,51.1443,145655.0
2017-11-13 12:20:00,58.8,58.81,58.78,58.8,73353.0,51.1443,51.153,51.1269,51.1443,73353.0
2017-11-13 12:30:00,58.8,58.81,58.77,58.77,40080.0,51.1443,51.153,51.1182,51.1182,40080.0
2017-11-13 12:40:00,58.78,58.78,58.75,58.75,78156.0,51.1269,51.1269,51.1008,51.1008,78156.0
2017-11-13 12:50:00,58.75,58.82,58.74,58.81,93450.0,51.1008,51.1617,51.0921,51.153,93450.0
2017-11-13 13:00:00,58.82,58.83,58.75,58.75,130579.0,51.1617,51.1704,51.1008,51.1008,130579.0
2017-11-13 13:10:00,58.76,58.8,58.74,58.78,50669.0,51.1095,51.1443,51.0921,51.1269,50669.0
2017-11-13 13:20:00,58.79,58.81,58.78,58.78,38479.0,51.1356,51.153,51.1269,51.1269,38479.0
2017-11-13 13:30:00,58.79,58.8,58.77,58.78,38009.0,51.1356,51.1443,51.1182,51.1269,38009.0
2017-11-13 13:40:00,58.79,58.8,58.77,58.78,68121.0,51.1356,51.1443,51.1182,51.1269,68121.0
2017-11-13 13:50:00,58.79,58.81,58.77,58.8,92109.0,51.1356,51.153,51.1182,51.1443,92109.0
2017-11-13 14:00:00,58.79,58.8,58.76,58.76,157731.0,51.1356,51.1443,51.1095,51.1095,157731.0
2017-11-13 14:10:00,58.76,58.81,58.75,58.81,144086.0,51.1095,51.153,51.1008,51.153,144086.0
2017-11-13 14:20:00,58.81,58.81,58.78,58.79,105529.0,51.153,51.153,51.1269,51.1356,105529.0
2017-11-13 14:30:00,58.78,58.85,58.78,58.82,296023.0,51.1269,51.1878,51.1269,51.1617,296023.0
2017-11-13 14:40:00,58.82,58.83,58.8,58.82,300190.0,51.1617,51.1704,51.1443,51.1617,300190.0
2017-11-13 14:50:00,58.82,58.83,58.78,58.79,174147.0,51.1617,51.1704,51.1269,51.1356,174147.0
2017-11-13 15:00:00,58.79,58.82,58.78,58.81,225209.0,51.1356,51.1617,51.1269,51.153,225209.0
2017-11-13 15:10:00,58.81,58.82,58.8,58.82,210577.0,51.153,51.1617,51.1443,51.1617,210577.0
2017-11-13 15:20:00,58.82,58.84,58.81,58.82,179432.0,51.1617,51.1791,51.153,51.1617,179432.0
2017-11-13 15:30:00,58.82,58.82,58.8,58.81,91152.0,51.1617,51.1617,51.1443,51.153,91152.0
2017-11-13 15:40:00,58.81,58.82,58.77,58.8,178225.0,51.153,51.1617,51.1182,51.1443,178225.0
2017-11-13 15:50:00,58.8,58.86,58.79,58.83,994970.0,51.1443,51.1965,51.1356,51.1704,994970.0
2017-11-14 09:30:00,58.58,58.6,58.51,58.53,312480.0,50.9529,50.9703,50.8921,50.9095,312480.0
2017-11-14 09:40:00,58.53,58.62,58.53,58.58,313193.0,50.9095,50.9877,50.9095,50.9529,313193.0
2017-11-14 09:50:00,58.58,58.62,58.57,58.58,258967.0,50.9529,50.9877,50.9442,50.9529,258967.0
2017-11-14 10:00:00,58.58,58.58,58.46,58.52,495509.0,50.9529,50.9529,50.8486,50.9008,495509.0
2017-11-14 10:10:00,58.52,58.57,58.5,58.55,274403.0,50.9008,50.9442,50.8834,50.9269,274403.0
2017-11-14 10:20:00,58.55,58.55,58.51,58.53,274115.0,50.9269,50.9269,50.8921,50.9095,274115.0
2017-11-14 10:30:00,58.53,58.6,58.47,58.6,356669.0,50.9095,50.9703,50.8573,50.9703,356669.0
2017-11-14 10:40:00,58.6,58.68,58.58,58.67,480467.0,50.9703,51.0399,50.9529,51.0312,480467.0
2017-11-14 10:50:00,58.67,58.68,58.61,58.62,256195.0,51.0312,51.0399,50.979,50.9877,256195.0
2017-11-14 11:00:00,58.62,58.65,58.59,58.65,327076.0,50.9877,51.0138,50.9616,51.0138,327076.0
2017-11-14 11:10:00,58.64,58.68,58.64,58.65,113954.0,51.0051,51.0399,51.0051,51.0138,113954.0
2017-11-14 11:20:00,58.64,58.67,58.63,58.64,79191.0,51.0051,51.0312,50.9964,51.0051,79191.0
2017-11-14 11:30:00,58.64,58.69,58.64,58.68,53428.0,51.0051,51.0486,51.0051,51.0399,53428.0
2017-11-14 11:40:00,58.68,58.69,58.63,58.66,67336.0,51.0399,51.0486,50.9964,51.0225,67336.0
2017-11-14 11:50:00,58.66,58.72,58.66,58.69,88050.0,51.0225,51.0747,51.0225,51.0486,88050.0
2017-11-14 12:00:00,58.7,58.73,58.66,58.67,69348.0,51.0573,51.0834,51.0225,51.0312,69348.0
2017-11-14 12:10:00,58.67,58.7,58.65,58.69,60107.0,51.0312,51.0573,51.0138,51.0486,60107.0
2017-11-14 12:20:00,58.69,58.71,58.67,58.69,69214.0,51.0486,51.066,51.0312,51.0486,69214.0
2017-11-14 12:30:00,58.7,58.75,58.69,58.73,73885.0,51.0573,51.1008,51.0486,51.0834,73885.0
2017-11-14 12:40:00,58.73,58.75,58.67,58.68,50964.0,51.0834,51.1008,51.0312,51.0399,50964.0
2017-11-14 12:50:00,58.68,58.69,58.6,58.63,178167.0,51.0399,51.0486,50.9703,50.9964,178167.0
2017-11-14 13:00:00,58.62,58.64,58.6,58.63,84040.0,50.9877,51.0051,50.9703,50.9964,84040.0
2017-11-14 13:10:00,58.63,58.67,58.62,58.64,163565.0,50.9964,51.0312,50.9877,51.0051,163565.0
2017-11-14 13:20:00,58.64,58.65,58.61,58.63,64456.0,51.0051,51.0138,50.979,50.9964,64456.0
2017-11-14 13:30:00,58.63,58.64,58.61,58.61,54262.0,50.9964,51.0051,50.979,50.979,54262.0
2017-11-14 13:40:00,58.62,58.66,58.62,58.62,84026.0,50.9877,51.0225,50.9877,50.9877,84026.0
2017-11-14 13:50:00,58.62,58.63,58.57,58.58,51672.0,50.9877,50.9964,50.9442,50.9529,51672.0
2017-11-14 14:00:00,58.59,58.61,58.57,58.59,66979.0,50.9616,50.979,50.9442,50.9616,66979.0
2017-11-14 14:10:00,58.59,58.61,58.56,58.58,136131.0,50.9616,50.979,50.9355,50.9529,136131.0
2017-11-14 14:20:00,58.57,58.6,58.56,58.58,250437.0,50.9442,50.9703,50.9355,50.9529,250437.0
2017-11-14 14:30:00,58.58,58.59,58.57,58.58,102312.0,50.9529,50.9616,50.9442,50.9529,102312.0
2017-11-14 14:40:00,58.59,58.6,58.56,58.57,199662.0,50.9616,50.9703,50.9355,50.9442,199662.0
2017-11-14 14:50:00,58.57,58.61,58.56,58.59,74836.0,50.9442,50.979,50.9355,50.9616,74836.0
2017-11-14 15:00:00,58.59,58.61,58.56,58.57,279762.0,50.9616,50.979,50.9355,50.9442,279762.0
2017-11-14 15:10:00,58.57,58.58,58.56,58.58,46833.0,50.9442,50.9529,50.9355,50.9529,46833.0
2017-11-14 15:20:00,58.58,58.58,58.56,58.57,57334.0,50.9529,50.9529,50.9355,50.9442,57334.0
2017-11-14 15:30:00,58.57,58.57,58.55,58.55,55797.0,50.9442,50.9442,50.9269,50.9269,55797.0
2017-11-14 15:40:00,58.55,58.55,58.51,58.52,189757.0,50.9269,50.9269,50.8921,50.9008,189757.0
2017-11-14 15:50:00,58.52,58.54,58.48,58.5,870085.0,50.9008,50.9182,50.866,50.8834,870085.0
2017-11-15 09:30:00,57.59,57.65,57.57,57.59,1609278.0,50.0918,50.144,50.0744,50.0918,1609278.0
2017-11-15 09:40:00,57.6,57.68,57.59,57.67,868431.0,50.1005,50.1701,50.0918,50.1614,868431.0
2017-11-15 09:50:00,57.66,57.74,57.65,57.73,341733.0,50.1527,50.2223,50.144,50.2136,341733.0
2017-11-15 10:00:00,57.73,57.83,57.73,57.82,408155.0,50.2136,50.3006,50.2136,50.2919,408155.0
2017-11-15 10:10:00,57.81,57.87,57.79,57.83,514911.0,50.2832,50.3354,50.2658,50.3006,514911.0
2017-11-15 10:20:00,57.83,57.84,57.79,57.81,584467.0,50.3006,50.3093,50.2658,50.2832,584467.0
2017-11-15 10:30:00,57.81,57.93,57.8,57.91,504448.0,50.2832,50.3876,50.2745,50.3702,504448.0
2017-11-15 10:40:00,57.91,57.98,57.91,57.93,464659.0,50.3702,50.4311,50.3702,50.3876,464659.0
2017-11-15 10:50:00,57.93,57.98,57.91,57.97,299661.0,50.3876,50.4311,50.3702,50.4224,299661.0
2017-11-15 11:00:00,57.97,57.99,57.94,57.96,107502.0,50.4224,50.4398,50.3963,50.4137,107502.0
2017-11-15 11:10:00,57.96,58.0,57.92,57.98,267382.0,50.4137,50.4485,50.3789,50.4311,267382.0
2017-11-15 11:20:00,57.99,58.05,57.99,58.02,175102.0,50.4398,50.4919,50.4398,50.4659,175102.0
2017-11-15 11:30:00,58.01,58.02,57.98,58.01,145030.0,50.4572,50.4659,50.4311,50.4572,145030.0
2017-11-15 11:40:00,58.01,58.05,58.0,58.03,93555.0,50.4572,50.4919,50.4485,50.4746,93555.0
2017-11-15 11:50:00,58.03,58.09,58.03,58.08,49129.0,50.4746,50.5267,50.4746,50.518,49129.0
2017-11-15 12:00:00,58.09,58.09,58.01,58.02,132889.0,50.5267,50.5267,50.4572,50.4659,132889.0
2017-11-15 12:10:00,58.02,58.04,58.0,58.03,67382.0,50.4659,50.4833,50.4485,50.4746,67382.0
2017-11-15 12:20:00,58.02,58.02,57.99,58.01,147572.0,50.4659,50.4659,50.4398,50.4572,147572.0
2017-11-15 12:30:00,58.01,58.03,58.0,58.03,63260.0,50.4572,50.4746,50.4485,50.4746,63260.0
2017-11-15 12:40:00,58.02,58.03,57.99,58.01,70731.0,50.4659,50.4746,50.4398,50.4572,70731.0
2017-11-15 12:50:00,58.01,58.05,58.01,58.04,58181.0,50.4572,50.4919,50.4572,50.4833,58181.0
2017-11-15 13:00:00,58.04,58.06,58.03,58.05,70532.0,50.4833,50.5006,50.4746,50.4919,70532.0
2017-11-15 13:10:00,58.05,58.06,58.01,58.02,38282.0,50.4919,50.5006,50.4572,50.4659,38282.0
2017-11-15 13:20:00,58.01,58.02,57.98,57.99,89056.0,50.4572,50.4659,50.4311,50.4398,89056.0
2017-11-15 13:30:00,57.98,58.01,57.98,57.98,73340.0,50.4311,50.4572,50.4311,50.4311,73340.0
2017-11-15 13:40:00,57.98,58.05,57.98,58.03,156097.0,50.4311,50.4919,50.4311,50.4746,156097.0
2017-11-15 13:50:00,58.03,58.03,57.98,57.99,67295.0,50.4746,50.4746,50.4311,50.4398,67295.0
2017-11-15 14:00:00,57.99,58.01,57.98,57.99,34527.0,50.4398,50.4572,50.4311,50.4398,34527.0
2017-11-15 14:10:00,58.0,58.0,57.96,57.98,105827.0,50.4485,50.4485,50.4137,50.4311,105827.0
2017-11-15 14:20:00,57.98,58.05,57.98,58.05,116544.0,50.4311,50.4919,50.4311,50.4919,116544.0
2017-11-15 14:30:00,58.05,58.08,58.04,58.04,86873.0,50.4919,50.518,50.4833,50.4833,86873.0
2017-11-15 14:40:00,58.04,58.06,58.02,58.05,322369.0,50.4833,50.5006,50.4659,50.4919,322369.0
2017-11-15 14:50:00,58.05,58.06,58.04,58.05,91825.0,50.4919,50.5006,50.4833,50.4919,91825.0
2017-11-15 15:00:00,58.05,58.12,58.05,58.11,153794.0,50.4919,50.5528,50.4919,50.5441,153794.0
2017-11-15 15:10:00,58.11,58.13,58.1,58.12,168442.0,50.5441,50.5615,50.5354,50.5528,168442.0
2017-11-15 15:20:00,58.12,58.15,58.11,58.15,143020.0,50.5528,50.5789,50.5441,50.5789,143020.0
2017-11-15 15:30:00,58.15,58.19,58.15,58.18,106059.0,50.5789,50.6137,50.5789,50.605,106059.0
2017-11-15 15:40:00,58.18,58.18,58.11,58.12,273221.0,50.605,50.605,50.5441,50.5528,273221.0
2017-11-15 15:50:00,58.11,58.14,58.1,58.1,1382328.0,50.5441,50.5702,50.5354,50.5354,1382328.0
2017-11-16 09:30:00,58.7,58.78,58.7,58.72,502853.0,51.0573,51.1269,51.0573,51.0747,502853.0
2017-11-16 09:40:00,58.72,58.74,58.66,58.67,413449.0,51.0747,51.0921,51.0225,51.0312,413449.0
2017-11-16 09:50:00,58.68,58.74,58.67,58.72,388781.0,51.0399,51.0921,51.0312,51.0747,388781.0
2017-11-16 10:00:00,58.72,58.79,58.72,58.78,282156.0,51.0747,51.1356,51.0747,51.1269,282156.0
2017-11-16 10:10:00,58.78,58.78,58.74,58.76,379540.0,51.1269,51.1269,51.0921,51.1095,379540.0
2017-11-16 10:20:00,58.75,58.76,58.71,58.72,526573.0,51.1008,51.1095,51.066,51.0747,526573.0
2017-11-16 10:30:00,58.72,58.74,58.7,58.72,221737.0,51.0747,51.0921,51.0573,51.0747,221737.0
2017-11-16 10:40:00,58.73,58.8,58.73,58.79,155696.0,51.0834,51.1443,51.0834,51.1356,155696.0
2017-11-16 10:50:00,58.8,58.84,58.79,58.82,60305.0,51.1443,51.1791,51.1356,51.1617,60305.0
2017-11-16 11:00:00,58.82,58.86,58.81,58.84,148916.0,51.1617,51.1965,51.153,51.1791,148916.0
2017-11-16 11:10:00,58.84,58.85,58.81,58.85,193902.0,51.1791,51.1878,51.153,51.1878,193902.0
2017-11-16 11:20:00,58.84,58.85,58.81,58.81,265598.0,51.1791,51.1878,51.153,51.153,265598.0
2017-11-16 11:30:00,58.81,58.83,58.81,58.83,209157.0,51.153,51.1704,51.153,51.1704,209157.0
2017-11-16 11:40:00,58.83,58.84,58.82,58.84,300518.0,51.1704,51.1791,51.1617,51.1791,300518.0
2017-11-16 11:50:00,58.84,58.84,58.82,58.84,80409.0,51.1791,51.1791,51.1617,51.1791,80409.0
2017-11-16 12:00:00,58.84,58.9,58.83,58.9,353797.0,51.1791,51.2313,51.1704,51.2313,353797.0
2017-11-16 12:10:00,58.9,58.9,58.87,58.88,424869.0,51.2313,51.2313,51.2052,51.2139,424869.0
2017-11-16 12:20:00,58.88,58.91,58.87,58.9,44037.0,51.2139,51.24,51.2052,51.2313,44037.0
2017-11-16 12:30:00,58.9,58.94,58.9,58.92,305754.0,51.2313,51.2661,51.2313,51.2487,305754.0
2017-11-16 12:40:00,58.93,58.93,58.9,58.91,52673.0,51.2574,51.2574,51.2313,51.24,52673.0
2017-11-16 12:50:00,58.9,58.92,58.89,58.9,17200.0,51.2313,51.2487,51.2226,51.2313,17200.0
2017-11-16 13:00:00,58.91,58.93,58.9,58.93,46408.0,51.24,51.2574,51.2313,51.2574,46408.0
2017-11-16 13:10:00,58.93,58.97,58.93,58.95,178241.0,51.2574,51.2922,51.2574,51.2748,178241.0
2017-11-16 13:20:00,58.95,58.95,58.91,58.92,118070.0,51.2748,51.2748,51.24,51.2487,118070.0
2017-11-16 13:30:00,58.92,58.97,58.91,58.97,145069.0,51.2487,51.2922,51.24,51.2922,145069.0
2017-11-16 13:40:00,58.96,58.99,58.95,58.99,201503.0,51.2835,51.3096,51.2748,51.3096,201503.0
2017-11-16 13:50:00,58.99,59.03,58.99,59.03,82339.0,51.3096,51.3444,51.3096,51.3444,82339.0
2017-11-16 14:00:00,59.02,59.07,59.02,59.05,110291.0,51.3357,51.3791,51.3357,51.3618,110291.0
2017-11-16 14:10:00,59.06,59.08,59.04,59.07,84086.0,51.3704,51.3878,51.3531,51.3791,84086.0
2017-11-16 14:20:00,59.08,59.1,59.07,59.08,131275.0,51.3878,51.4052,51.3791,51.3878,131275.0
2017-11-16 14:30:00,59.09,59.1,59.08,59.1,66056.0,51.3965,51.4052,51.3878,51.4052,66056.0
2017-11-16 14:40:00,59.1,59.1,59.05,59.07,166717.0,51.4052,51.4052,51.3618,51.3791,166717.0
2017-11-16 14:50:00,59.06,59.07,59.0,59.01,335165.0,51.3704,51.3791,51.3183,51.327,335165.0
2017-11-16 15:00:00,59.01,59.05,59.01,59.05,320711.0,51.327,51.3618,51.327,51.3618,320711.0
2017-11-16 15:10:00,59.04,59.07,59.03,59.05,296820.0,51.3531,51.3791,51.3444,51.3618,296820.0
2017-11-16 15:20:00,59.05,59.06,59.02,59.04,130116.0,51.3618,51.3704,51.3357,51.3531,130116.0
2017-11-16 15:30:00,59.04,59.05,59.01,59.01,126741.0,51.3531,51.3618,51.327,51.327,126741.0
2017-11-16 15:40:00,59.01,59.02,58.97,58.98,249599.0,51.327,51.3357,51.2922,51.3009,249599.0
2017-11-16 15:50:00,58.98,59.0,58.96,58.98,920351.0,51.3009,51.3183,51.2835,51.3009,920351.0
2017-11-17 09:30:00,58.82,58.82,58.78,58.79,447318.0,51.1617,51.1617,51.1269,51.1356,447318.0
2017-11-17 09:40:00,58.78,58.81,58.74,58.8,746337.0,51.1269,51.153,51.0921,51.1443,746337.0
2017-11-17 09:50:00,58.79,58.83,58.79,58.82,247833.0,51.1356,51.1704,51.1356,51.1617,247833.0
2017-11-17 10:00:00,58.81,58.84,58.78,58.83,210842.0,51.153,51.1791,51.1269,51.1704,210842.0
2017-11-17 10:10:00,58.83,58.84,58.78,58.8,140925.0,51.1704,51.1791,51.1269,51.1443,140925.0
2017-11-17 10:20:00,58.81,58.82,58.78,58.79,124490.0,51.153,51.1617,51.1269,51.1356,124490.0
2017-11-17 10:30:00,58.79,58.8,58.76,58.77,123214.0,51.1356,51.1443,51.1095,51.1182,123214.0
2017-11-17 10:40:00,58.77,58.81,58.76,58.8,72830.0,51.1182,51.153,51.1095,51.1443,72830.0
2017-11-17 10:50:00,58.8,58.84,58.8,58.83,101061.0,51.1443,51.1791,51.1443,51.1704,101061.0
2017-11-17 11:00:00,58.84,58.86,58.8,58.8,196144.0,51.1791,51.1965,51.1443,51.1443,196144.0
2017-11-17 11:10:00,58.8,58.81,58.73,58.77,197555.0,51.1443,51.153,51.0834,51.1182,197555.0
2017-11-17 11:20:00,58.76,58.79,58.73,58.78,248007.0,51.1095,51.1356,51.0834,51.1269,248007.0
2017-11-17 11:30:00,58.79,58.81,58.74,58.76,262388.0,51.1356,51.153,51.0921,51.1095,262388.0
2017-11-17 11:40:00,58.75,58.79,58.75,58.79,112521.0,51.1008,51.1356,51.1008,51.1356,112521.0
2017-11-17 11:50:00,58.79,58.79,58.7,58.75,211829.0,51.1356,51.1356,51.0573,51.1008,211829.0
2017-11-17 12:00:00,58.75,58.75,58.72,58.75,91015.0,51.1008,51.1008,51.0747,51.1008,91015.0
2017-11-17 12:10:00,58.75,58.82,58.75,58.8,238017.0,51.1008,51.1617,51.1008,51.1443,238017.0
2017-11-17 12:20:00,58.8,58.83,58.8,58.82,43954.0,51.1443,51.1704,51.1443,51.1617,43954.0
2017-11-17 12:30:00,58.82,58.82,58.78,58.8,51096.0,51.1617,51.1617,51.1269,51.1443,51096.0
2017-11-17 12:40:00,58.81,58.84,58.79,58.81,119430.0,51.153,51.1791,51.1356,51.153,119430.0
2017-11-17 12:50:00,58.81,58.84,58.8,58.84,64863.0,51.153,51.1791,51.1443,51.1791,64863.0
2017-11-17 13:00:00,58.83,58.86,58.81,58.84,100652.0,51.1704,51.1965,51.153,51.1791,100652.0
2017-11-17 13:10:00,58.84,58.85,58.83,58.84,40345.0,51.1791,51.1878,51.1704,51.1791,40345.0
2017-11-17 13:20:00,58.84,58.85,58.82,58.84,39041.0,51.1791,51.1878,51.1617,51.1791,39041.0
2017-11-17 13:30:00,58.84,58.84,58.81,58.83,68572.0,51.1791,51.1791,51.153,51.1704,68572.0
2017-11-17 13:40:00,58.83,58.83,58.8,58.8,62795.0,51.1704,51.1704,51.1443,51.1443,62795.0
2017-11-17 13:50:00,58.8,58.81,58.77,58.79,77539.0,51.1443,51.153,51.1182,51.1356,77539.0
2017-11-17 14:00:00,58.79,58.79,58.76,58.78,70043.0,51.1356,51.1356,51.1095,51.1269,70043.0
2017-11-17 14:10:00,58.78,58.78,58.75,58.76,50697.0,51.1269,51.1269,51.1008,51.1095,50697.0
2017-11-17 14:20:00,58.75,58.79,58.73,58.78,106824.0,51.1008,51.1356,51.0834,51.1269,106824.0
2017-11-17 14:30:00,58.77,58.77,58.73,58.73,64509.0,51.1182,51.1182,51.0834,51.0834,64509.0
2017-11-17 14:40:00,58.73,58.75,58.72,58.75,78915.0,51.0834,51.1008,51.0747,51.1008,78915.0
2017-11-17 14:50:00,58.75,58.76,58.74,58.76,79227.0,51.1008,51.1095,51.0921,51.1095,79227.0
2017-11-17 15:00:00,58.77,58.78,58.75,58.78,57385.0,51.1182,51.1269,51.1008,51.1269,57385.0
2017-11-17 15:10:00,58.78,58.78,58.76,58.77,99135.0,51.1269,51.1269,51.1095,51.1182,99135.0
2017-11-17 15:20:00,58.77,58.78,58.75,58.77,136109.0,51.1182,51.1269,51.1008,51.1182,136109.0
2017-11-17 15:30:00,58.76,58.79,58.75,58.78,204469.0,51.1095,51.1356,51.1008,51.1269,204469.0
2017-11-17 15:40:00,58.79,58.81,58.74,58.76,304072.0,51.1356,51.153,51.0921,51.1095,304072.0
2017-11-17 15:50:00,58.76,58.78,58.68,58.69,1061197.0,51.1095,51.1269,51.0399,51.0486,1061197.0
2017-11-20 09:30:00,58.95,58.95,58.88,58.91,163061.0,51.2748,51.2748,51.2139,51.24,163061.0
2017-11-20 09:40:00,58.92,58.93,58.89,58.91,72489.0,51.2487,51.2574,51.2226,51.24,72489.0
2017-11-20 09:50:00,58.91,59.0,58.89,59.0,186388.0,51.24,51.3183,51.2226,51.3183,186388.0
2017-11-20 10:00:00,59.0,59.01,58.97,58.97,219353.0,51.3183,51.327,51.2922,51.2922,219353.0
2017-11-20 10:10:00,58.98,59.0,58.97,59.0,93188.0,51.3009,51.3183,51.2922,51.3183,93188.0
2017-11-20 10:20:00,59.0,59.01,58.96,58.96,189537.0,51.3183,51.327,51.2835,51.2835,189537.0
2017-11-20 10:30:00,58.97,58.99,58.95,58.98,75121.0,51.2922,51.3096,51.2748,51.3009,75121.0
2017-11-20 10:40:00,58.98,59.01,58.96,59.01,199338.0,51.3009,51.327,51.2835,51.327,199338.0
2017-11-20 10:50:00,59.01,59.09,59.0,59.07,126533.0,51.327,51.3965,51.3183,51.3791,126533.0
2017-11-20 11:00:00,59.08,59.09,59.07,59.09,63348.0,51.3878,51.3965,51.3791,51.3965,63348.0
2017-11-20 11:10:00,59.09,59.1,59.06,59.08,113767.0,51.3965,51.4052,51.3704,51.3878,113767.0
2017-11-20 11:20:00,59.08,59.08,59.05,59.06,84927.0,51.3878,51.3878,51.3618,51.3704,84927.0
2017-11-20 11:30:00,59.05,59.06,59.02,59.02,120118.0,51.3618,51.3704,51.3357,51.3357,120118.0
2017-11-20 11:40:00,59.03,59.06,59.03,59.05,74690.0,51.3444,51.3704,51.3444,51.3618,74690.0
2017-11-20 11:50:00,59.06,59.06,59.01,59.02,64435.0,51.3704,51.3704,51.327,51.3357,64435.0
2017-11-20 12:00:00,59.02,59.03,59.0,59.01,33690.0,51.3357,51.3444,51.3183,51.327,33690.0
2017-11-20 12:10:00,59.02,59.02,58.98,58.99,14245.0,51.3357,51.3357,51.3009,51.3096,14245.0
2017-11-20 12:20:00,58.99,58.99,58.9,58.94,84479.0,51.3096,51.3096,51.2313,51.2661,84479.0
2017-11-20 12:30:00,58.94,59.0,58.94,59.0,126845.0,51.2661,51.3183,51.2661,51.3183,126845.0
2017-11-20 12:40:00,59.0,59.0,58.96,58.98,57272.0,51.3183,51.3183,51.2835,51.3009,57272.0
2017-11-20 12:50:00,58.97,58.98,58.95,58.96,25293.0,51.2922,51.3009,51.2748,51.2835,25293.0
2017-11-20 13:00:00,58.96,58.96,58.95,58.95,23539.0,51.2835,51.2835,51.2748,51.2748,23539.0
2017-11-20 13:10:00,58.95,58.96,58.94,58.95,44782.0,51.2748,51.2835,51.2661,51.2748,44782.0
2017-11-20 13:20:00,58.95,58.99,58.94,58.99,33774.0,51.2748,51.3096,51.2661,51.3096,33774.0
2017-11-20 13:30:00,58.98,58.99,58.97,58.99,182521.0,51.3009,51.3096,51.2922,51.3096,182521.0
2017-11-20 13:40:00,58.99,59.0,58.98,58.98,160413.0,51.3096,51.3183,51.3009,51.3009,160413.0
2017-11-20 13:50:00,58.99,59.03,58.99,59.02,60935.0,51.3096,51.3444,51.3096,51.3357,60935.0
2017-11-20 14:00:00,59.01,59.03,58.99,59.01,174352.0,51.327,51.3444,51.3096,51.327,174352.0
2017-11-20 14:10:00,59.01,59.02,59.0,59.01,19965.0,51.327,51.3357,51.3183,51.327,19965.0
2017-11-20 14:20:00,59.01,59.01,58.99,58.99,39531.0,51.327,51.327,51.3096,51.3096,39531.0
2017-11-20 14:30:00,58.99,59.01,58.98,58.99,27008.0,51.3096,51.327,51.3009,51.3096,27008.0
2017-11-20 14:40:00,58.99,59.0,58.98,58.99,65643.0,51.3096,51.3183,51.3009,51.3096,65643.0
2017-11-20 14:50:00,59.0,59.02,58.99,59.01,62327.0,51.3183,51.3357,51.3096,51.327,62327.0
2017-11-20 15:00:00,59.0,59.03,59.0,59.0,78250.0,51.3183,51.3444,51.3183,51.3183,78250.0
2017-11-20 15:10:00,59.0,59.01,58.98,58.99,77674.0,51.3183,51.327,51.3009,51.3096,77674.0
2017-11-20 15:20:00,58.99,59.0,58.97,58.98,196966.0,51.3096,51.3183,51.2922,51.3009,196966.0
2017-11-20 15:30:00,58.99,58.99,58.97,58.98,52436.0,51.3096,51.3096,51.2922,51.3009,52436.0
2017-11-20 15:40:00,58.98,59.0,58.97,59.0,101293.0,51.3009,51.3183,51.2922,51.3183,101293.0
2017-11-20 15:50:00,59.0,59.0,58.95,58.97,517836.0,51.3183,51.3183,51.2748,51.2922,517836.0
2017-11-21 09:30:00,59.39,59.46,59.35,59.43,236769.0,51.6575,51.7184,51.6227,51.6923,236769.0
2017-11-21 09:40:00,59.43,59.49,59.42,59.46,378199.0,51.6923,51.7445,51.6836,51.7184,378199.0
2017-11-21 09:50:00,59.46,59.48,59.42,59.46,576811.0,51.7184,51.7358,51.6836,51.7184,576811.0
2017-11-21 10:00:00,59.45,59.47,59.44,59.47,233945.0,51.7097,51.7271,51.701,51.7271,233945.0
2017-11-21 10:10:00,59.47,59.49,59.45,59.48,527033.0,51.7271,51.7445,51.7097,51.7358,527033.0
2017-11-21 10:20:00,59.48,59.51,59.48,59.49,363679.0,51.7358,51.7619,51.7358,51.7445,363679.0
2017-11-21 10:30:00,59.5,59.5,59.44,59.46,253316.0,51.7532,51.7532,51.701,51.7184,253316.0
2017-11-21 10:40:00,59.47,59.48,59.46,59.48,38652.0,51.7271,51.7358,51.7184,51.7358,38652.0
2017-11-21 10:50:00,59.47,59.49,59.44,59.46,420101.0,51.7271,51.7445,51.701,51.7184,420101.0
2017-11-21 11:00:00,59.46,59.5,59.46,59.49,99815.0,51.7184,51.7532,51.7184,51.7445,99815.0
2017-11-21 11:10:00,59.49,59.5,59.45,59.47,117528.0,51.7445,51.7532,51.7097,51.7271,117528.0
2017-11-21 11:20:00,59.46,59.48,59.45,59.47,264828.0,51.7184,51.7358,51.7097,51.7271,264828.0
2017-11-21 11:30:00,59.47,59.49,59.45,59.48,52243.0,51.7271,51.7445,51.7097,51.7358,52243.0
2017-11-21 11:40:00,59.47,59.47,59.43,59.45,64093.0,51.7271,51.7271,51.6923,51.7097,64093.0
2017-11-21 11:50:00,59.44,59.45,59.42,59.44,60990.0,51.701,51.7097,51.6836,51.701,60990.0
2017-11-21 12:00:00,59.44,59.45,59.42,59.43,46427.0,51.701,51.7097,51.6836,51.6923,46427.0
2017-11-21 12:10:00,59.43,59.44,59.43,59.44,38660.0,51.6923,51.701,51.6923,51.701,38660.0
2017-11-21 12:20:00,59.44,59.46,59.43,59.44,38097.0,51.701,51.7184,51.6923,51.701,38097.0
2017-11-21 12:30:00,59.44,59.45,59.41,59.41,427798.0,51.701,51.7097,51.6749,51.6749,427798.0
2017-11-21 12:40:00,59.41,59.42,59.4,59.4,23901.0,51.6749,51.6836,51.6662,51.6662,23901.0
2017-11-21 12:50:00,59.41,59.42,59.39,59.41,48858.0,51.6749,51.6836,51.6575,51.6749,48858.0
2017-11-21 13:00:00,59.42,59.43,59.41,59.43,23089.0,51.6836,51.6923,51.6749,51.6923,23089.0
2017-11-21 13:10:00,59.43,59.45,59.42,59.44,36988.0,51.6923,51.7097,51.6836,51.701,36988.0
2017-11-21 13:20:00,59.44,59.46,59.44,59.46,50933.0,51.701,51.7184,51.701,51.7184,50933.0
2017-11-21 13:30:00,59.46,59.47,59.45,59.45,33953.0,51.7184,51.7271,51.7097,51.7097,33953.0
2017-11-21 13:40:00,59.45,59.46,59.45,59.46,5163.0,51.7097,51.7184,51.7097,51.7184,5163.0
2017-11-21 13:50:00,59.46,59.47,59.45,59.45,37460.0,51.7184,51.7271,51.7097,51.7097,37460.0
2017-11-21 14:00:00,59.45,59.46,59.44,59.46,40330.0,51.7097,51.7184,51.701,51.7184,40330.0
2017-11-21 14:10:00,59.46,59.47,59.44,59.46,47553.0,51.7184,51.7271,51.701,51.7184,47553.0
2017-11-21 14:20:00,59.47,59.47,59.45,59.47,26713.0,51.7271,51.7271,51.7097,51.7271,26713.0
2017-11-21 14:30:00,59.47,59.47,59.45,59.46,58026.0,51.7271,51.7271,51.7097,51.7184,58026.0
2017-11-21 14:40:00,59.46,59.46,59.43,59.43,65447.0,51.7184,51.7184,51.6923,51.6923,65447.0
2017-11-21 14:50:00,59.43,59.45,59.43,59.44,273704.0,51.6923,51.7097,51.6923,51.701,273704.0
2017-11-21 15:00:00,59.44,59.48,59.44,59.47,771709.0,51.701,51.7358,51.701,51.7271,771709.0
2017-11-21 15:10:00,59.47,59.47,59.44,59.44,63392.0,51.7271,51.7271,51.701,51.701,63392.0
2017-11-21 15:20:00,59.45,59.47,59.44,59.46,107513.0,51.7097,51.7271,51.701,51.7184,107513.0
2017-11-21 15:30:00,59.46,59.48,59.45,59.48,300143.0,51.7184,51.7358,51.7097,51.7358,300143.0
2017-11-21 15:40:00,59.48,59.5,59.47,59.48,337932.0,51.7358,51.7532,51.7271,51.7358,337932.0
2017-11-21 15:50:00,59.48,59.54,59.48,59.53,977724.0,51.7358,51.788,51.7358,51.7793,977724.0
2017-11-22 09:30:00,59.59,59.61,59.56,59.57,263482.0,51.8314,51.8488,51.8053,51.814,263482.0
2017-11-22 09:40:00,59.56,59.57,59.55,59.56,175057.0,51.8053,51.814,51.7967,51.8053,175057.0
2017-11-22 09:50:00,59.56,59.6,59.55,59.59,170391.0,51.8053,51.8401,51.7967,51.8314,170391.0
2017-11-22 10:00:00,59.59,59.61,59.58,59.59,195361.0,51.8314,51.8488,51.8227,51.8314,195361.0
2017-11-22 10:10:00,59.6,59.62,59.58,59.6,328826.0,51.8401,51.8575,51.8227,51.8401,328826.0
2017-11-22 10:20:00,59.6,59.65,59.6,59.64,139062.0,51.8401,51.8836,51.8401,51.8749,139062.0
2017-11-22 10:30:00,59.64,59.64,59.54,59.57,491358.0,51.8749,51.8749,51.788,51.814,491358.0
2017-11-22 10:40:00,59.57,59.58,59.55,59.57,121934.0,51.814,51.8227,51.7967,51.814,121934.0
2017-11-22 10:50:00,59.57,59.6,59.57,59.59,69431.0,51.814,51.8401,51.814,51.8314,69431.0
2017-11-22 11:00:00,59.59,59.59,59.57,59.58,105220.0,51.8314,51.8314,51.814,51.8227,105220.0
2017-11-22 11:10:00,59.58,59.58,59.5,59.51,220623.0,51.8227,51.8227,51.7532,51.7619,220623.0
2017-11-22 11:20:00,59.51,59.55,59.46,59.48,97513.0,51.7619,51.7967,51.7184,51.7358,97513.0
2017-11-22 11:30:00,59.48,59.51,59.48,59.51,47265.0,51.7358,51.7619,51.7358,51.7619,47265.0
2017-11-22 11:40:00,59.5,59.5,59.47,59.47,75997.0,51.7532,51.7532,51.7271,51.7271,75997.0
2017-11-22 11:50:00,59.48,59.49,59.46,59.48,79605.0,51.7358,51.7445,51.7184,51.7358,79605.0
2017-11-22 12:00:00,59.48,59.49,59.45,59.46,55994.0,51.7358,51.7445,51.7097,51.7184,55994.0
2017-11-22 12:10:00,59.46,59.47,59.38,59.4,286561.0,51.7184,51.7271,51.6488,51.6662,286561.0
2017-11-22 12:20:00,59.39,59.47,59.39,59.44,112736.0,51.6575,51.7271,51.6575,51.701,112736.0
2017-11-22 12:30:00,59.43,59.44,59.4,59.43,71907.0,51.6923,51.701,51.6662,51.6923,71907.0
2017-11-22 12:40:00,59.43,59.48,59.41,59.48,166420.0,51.6923,51.7358,51.6749,51.7358,166420.0
2017-11-22 12:50:00,59.47,59.5,59.43,59.49,146039.0,51.7271,51.7532,51.6923,51.7445,146039.0
2017-11-22 13:00:00,59.49,59.49,59.44,59.45,52464.0,51.7445,51.7445,51.701,51.7097,52464.0
2017-11-22 13:10:00,59.46,59.46,59.41,59.41,67137.0,51.7184,51.7184,51.6749,51.6749,67137.0
2017-11-22 13:20:00,59.41,59.41,59.33,59.38,285789.0,51.6749,51.6749,51.6053,51.6488,285789.0
2017-11-22 13:30:00,59.38,59.39,59.36,59.38,63917.0,51.6488,51.6575,51.6314,51.6488,63917.0
2017-11-22 13:40:00,59.37,59.42,59.37,59.39,26875.0,51.6401,51.6836,51.6401,51.6575,26875.0
2017-11-22 13:50:00,59.39,59.42,59.37,59.41,59532.0,51.6575,51.6836,51.6401,51.6749,59532.0
2017-11-22 14:00:00,59.41,59.48,59.39,59.47,143180.0,51.6749,51.7358,51.6575,51.7271,143180.0
2017-11-22 14:10:00,59.47,59.48,59.44,59.47,103012.0,51.7271,51.7358,51.701,51.7271,103012.0
2017-11-22 14:20:00,59.48,59.5,59.45,59.45,184629.0,51.7358,51.7532,51.7097,51.7097,184629.0
2017-11-22 14:30:00,59.45,59.5,59.43,59.5,334165.0,51.7097,51.7532,51.6923,51.7532,334165.0
2017-11-22 14:40:00,59.5,59.57,59.5,59.55,103806.0,51.7532,51.814,51.7532,51.7967,103806.0
2017-11-22 14:50:00,59.55,59.58,59.55,59.58,95609.0,51.7967,51.8227,51.7967,51.8227,95609.0
2017-11-22 15:00:00,59.58,59.59,59.56,59.58,67993.0,51.8227,51.8314,51.8053,51.8227,67993.0
2017-11-22 15:10:00,59.58,59.58,59.56,59.58,270484.0,51.8227,51.8227,51.8053,51.8227,270484.0
2017-11-22 15:20:00,59.58,59.58,59.53,59.55,366641.0,51.8227,51.8227,51.7793,51.7967,366641.0
2017-11-22 15:30:00,59.55,59.57,59.54,59.57,69284.0,51.7967,51.814,51.788,51.814,69284.0
2017-11-22 15:40:00,59.57,59.58,59.56,59.57,75095.0,51.814,51.8227,51.8053,51.814,75095.0
2017-11-22 15:50:00,59.57,59.59,59.55,59.56,656009.0,51.814,51.8314,51.7967,51.8053,656009.0
2017-11-24 09:30:00,60.01,60.06,60.01,60.06,438932.0,52.1968,52.2402,52.1968,52.2402,438932.0
2017-11-24 09:40:00,60.06,60.08,60.04,60.06,188794.0,52.2402,52.2576,52.2229,52.2402,188794.0
2017-11-24 09:50:00,60.06,60.06,60.05,60.06,93894.0,52.2402,52.2402,52.2316,52.2402,93894.0
2017-11-24 10:00:00,60.05,60.05,60.02,60.03,68923.0,52.2316,52.2316,52.2055,52.2142,68923.0
2017-11-24 10:10:00,60.02,60.02,60.0,60.02,65991.0,52.2055,52.2055,52.1881,52.2055,65991.0
2017-11-24 10:20:00,60.02,60.02,59.98,59.98,85995.0,52.2055,52.2055,52.1707,52.1707,85995.0
2017-11-24 10:30:00,59.99,60.0,59.96,59.97,98091.0,52.1794,52.1881,52.1533,52.162,98091.0
2017-11-24 10:40:00,59.97,59.98,59.96,59.97,52695.0,52.162,52.1707,52.1533,52.162,52695.0
2017-11-24 10:50:00,59.97,59.98,59.96,59.98,38982.0,52.162,52.1707,52.1533,52.1707,38982.0
2017-11-24 11:00:00,59.98,60.0,59.97,60.0,39371.0,52.1707,52.1881,52.162,52.1881,39371.0
2017-11-24 11:10:00,60.0,60.01,59.99,60.0,93702.0,52.1881,52.1968,52.1794,52.1881,93702.0
2017-11-24 11:20:00,60.0,60.02,59.98,59.99,155814.0,52.1881,52.2055,52.1707,52.1794,155814.0
2017-11-24 11:30:00,59.98,60.0,59.97,60.0,54762.0,52.1707,52.1881,52.162,52.1881,54762.0
2017-11-24 11:40:00,60.0,60.02,59.99,60.0,83959.0,52.1881,52.2055,52.1794,52.1881,83959.0
2017-11-24 11:50:00,60.0,60.0,59.99,60.0,13032.0,52.1881,52.1881,52.1794,52.1881,13032.0
2017-11-24 12:00:00,60.0,60.01,59.99,60.01,56619.0,52.1881,52.1968,52.1794,52.1968,56619.0
2017-11-24 12:10:00,60.01,60.02,60.0,60.02,46772.0,52.1968,52.2055,52.1881,52.2055,46772.0
2017-11-24 12:20:00,60.02,60.02,60.01,60.02,49036.0,52.2055,52.2055,52.1968,52.2055,49036.0
2017-11-24 12:30:00,60.02,60.03,60.01,60.02,123936.0,52.2055,52.2142,52.1968,52.2055,123936.0
2017-11-24 12:40:00,60.02,60.02,60.0,60.02,209770.0,52.2055,52.2055,52.1881,52.2055,209770.0
2017-11-24 12:50:00,60.02,60.05,60.01,60.05,775944.0,52.2055,52.2316,52.1968,52.2316,775944.0
2017-11-27 09:30:00,59.93,59.94,59.9,59.94,130837.0,52.1272,52.1359,52.1011,52.1359,130837.0
2017-11-27 09:40:00,59.94,59.95,59.91,59.94,97994.0,52.1359,52.1446,52.1098,52.1359,97994.0
2017-11-27 09:50:00,59.94,59.94,59.89,59.91,119296.0,52.1359,52.1359,52.0924,52.1098,119296.0
2017-11-27 10:00:00,59.9,59.91,59.87,59.89,110103.0,52.1011,52.1098,52.075,52.0924,110103.0
2017-11-27 10:10:00,59.89,59.93,59.89,59.93,54782.0,52.0924,52.1272,52.0924,52.1272,54782.0
2017-11-27 10:20:00,59.93,59.93,59.89,59.92,82272.0,52.1272,52.1272,52.0924,52.1185,82272.0
2017-11-27 10:30:00,59.92,59.93,59.9,59.91,76139.0,52.1185,52.1272,52.1011,52.1098,76139.0
2017-11-27 10:40:00,59.91,60.0,59.91,59.97,367720.0,52.1098,52.1881,52.1098,52.162,367720.0
2017-11-27 10:50:00,59.97,59.98,59.91,59.96,578481.0,52.162,52.1707,52.1098,52.1533,578481.0
2017-11-27 11:00:00,59.95,59.96,59.92,59.93,86235.0,52.1446,52.1533,52.1185,52.1272,86235.0
2017-11-27 11:10:00,59.92,59.93,59.88,59.88,237001.0,52.1185,52.1272,52.0837,52.0837,237001.0
2017-11-27 11:20:00,59.88,59.88,59.83,59.84,55940.0,52.0837,52.0837,52.0402,52.0489,55940.0
2017-11-27 11:30:00,59.84,59.89,59.82,59.84,491410.0,52.0489,52.0924,52.0315,52.0489,491410.0
2017-11-27 11:40:00,59.84,59.89,59.83,59.88,381142.0,52.0489,52.0924,52.0402,52.0837,381142.0
2017-11-27 11:50:00,59.89,59.91,59.86,59.89,119680.0,52.0924,52.1098,52.0663,52.0924,119680.0
2017-11-27 12:00:00,59.89,59.89,59.83,59.85,148065.0,52.0924,52.0924,52.0402,52.0576,148065.0
2017-11-27 12:10:00,59.85,59.87,59.83,59.85,67911.0,52.0576,52.075,52.0402,52.0576,67911.0
2017-11-27 12:20:00,59.86,59.88,59.85,59.88,49567.0,52.0663,52.0837,52.0576,52.0837,49567.0
2017-11-27 12:30:00,59.88,59.88,59.86,59.87,76981.0,52.0837,52.0837,52.0663,52.075,76981.0
2017-11-27 12:40:00,59.86,59.87,59.84,59.86,62796.0,52.0663,52.075,52.0489,52.0663,62796.0
2017-11-27 12:50:00,59.86,59.86,59.84,59.85,28468.0,52.0663,52.0663,52.0489,52.0576,28468.0
2017-11-27 13:00:00,59.86,59.88,59.84,59.86,46189.0,52.0663,52.0837,52.0489,52.0663,46189.0
2017-11-27 13:10:00,59.87,59.87,59.85,59.85,38099.0,52.075,52.075,52.0576,52.0576,38099.0
2017-11-27 13:20:00,59.86,59.87,59.85,59.87,19290.0,52.0663,52.075,52.0576,52.075,19290.0
2017-11-27 13:30:00,59.87,59.87,59.85,59.86,16936.0,52.075,52.075,52.0576,52.0663,16936.0
2017-11-27 13:40:00,59.86,59.86,59.85,59.86,57519.0,52.0663,52.0663,52.0576,52.0663,57519.0
2017-11-27 13:50:00,59.86,59.88,59.85,59.88,96314.0,52.0663,52.0837,52.0576,52.0837,96314.0
2017-11-27 14:00:00,59.88,59.88,59.84,59.85,60506.0,52.0837,52.0837,52.0489,52.0576,60506.0
2017-11-27 14:10:00,59.85,59.86,59.84,59.86,74226.0,52.0576,52.0663,52.0489,52.0663,74226.0
2017-11-27 14:20:00,59.86,59.86,59.83,59.85,58464.0,52.0663,52.0663,52.0402,52.0576,58464.0
2017-11-27 14:30:00,59.85,59.85,59.83,59.85,33968.0,52.0576,52.0576,52.0402,52.0576,33968.0
2017-11-27 14:40:00,59.85,59.85,59.84,59.84,29593.0,52.0576,52.0576,52.0489,52.0489,29593.0
2017-11-27 14:50:00,59.84,59.86,59.82,59.86,51526.0,52.0489,52.0663,52.0315,52.0663,51526.0
2017-11-27 15:00:00,59.85,59.86,59.84,59.85,20593.0,52.0576,52.0663,52.0489,52.0576,20593.0
2017-11-27 15:10:00,59.85,59.85,59.83,59.85,61214.0,52.0576,52.0576,52.0402,52.0576,61214.0
2017-11-27 15:20:00,59.85,59.87,59.84,59.86,52510.0,52.0576,52.075,52.0489,52.0663,52510.0
2017-11-27 15:30:00,59.86,59.86,59.85,59.85,57979.0,52.0663,52.0663,52.0576,52.0576,57979.0
2017-11-27 15:40:00,59.86,59.86,59.83,59.84,217205.0,52.0663,52.0663,52.0402,52.0489,217205.0
2017-11-27 15:50:00,59.84,59.86,59.78,59.79,566940.0,52.0489,52.0663,51.9967,52.0054,566940.0
2017-11-28 09:30:00,59.88,59.88,59.81,59.84,211574.0,52.0837,52.0837,52.0228,52.0489,211574.0
2017-11-28 09:40:00,59.84,59.84,59.76,59.79,152311.0,52.0489,52.0489,51.9793,52.0054,152311.0
2017-11-28 09:50:00,59.79,59.79,59.74,59.75,73070.0,52.0054,52.0054,51.9619,51.9706,73070.0
2017-11-28 10:00:00,59.74,59.76,59.72,59.75,75506.0,51.9619,51.9793,51.9445,51.9706,75506.0
2017-11-28 10:10:00,59.75,59.77,59.75,59.76,60632.0,51.9706,51.988,51.9706,51.9793,60632.0
2017-11-28 10:20:00,59.76,59.8,59.75,59.79,142701.0,51.9793,52.0141,51.9706,52.0054,142701.0
2017-11-28 10:30:00,59.79,59.8,59.78,59.8,60798.0,52.0054,52.0141,51.9967,52.0141,60798.0
2017-11-28 10:40:00,59.8,59.83,59.8,59.81,146691.0,52.0141,52.0402,52.0141,52.0228,146691.0
2017-11-28 10:50:00,59.82,59.83,59.77,59.78,48281.0,52.0315,52.0402,51.988,51.9967,48281.0
2017-11-28 11:00:00,59.78,59.8,59.77,59.78,281200.0,51.9967,52.0141,51.988,51.9967,281200.0
2017-11-28 11:10:00,59.78,59.78,59.75,59.76,84706.0,51.9967,51.9967,51.9706,51.9793,84706.0
2017-11-28 11:20:00,59.76,59.78,59.75,59.78,67874.0,51.9793,51.9967,51.9706,51.9967,67874.0
2017-11-28 11:30:00,59.78,59.84,59.78,59.84,103816.0,51.9967,52.0489,51.9967,52.0489,103816.0
2017-11-28 11:40:00,59.85,59.88,59.85,59.87,147134.0,52.0576,52.0837,52.0576,52.075,147134.0
2017-11-28 11:50:00,59.87,59.88,59.85,59.88,332000.0,52.075,52.0837,52.0576,52.0837,332000.0
2017-11-28 12:00:00,59.88,59.89,59.85,59.88,299442.0,52.0837,52.0924,52.0576,52.0837,299442.0
2017-11-28 12:10:00,59.89,59.93,59.88,59.92,498622.0,52.0924,52.1272,52.0837,52.1185,498622.0
2017-11-28 12:20:00,59.92,59.96,59.91,59.95,306207.0,52.1185,52.1533,52.1098,52.1446,306207.0
2017-11-28 12:30:00,59.95,59.97,59.92,59.93,362052.0,52.1446,52.162,52.1185,52.1272,362052.0
2017-11-28 12:40:00,59.93,59.94,59.9,59.91,276889.0,52.1272,52.1359,52.1011,52.1098,276889.0
2017-11-28 12:50:00,59.91,59.94,59.9,59.93,549618.0,52.1098,52.1359,52.1011,52.1272,549618.0
2017-11-28 13:00:00,59.94,59.94,59.89,59.9,392002.0,52.1359,52.1359,52.0924,52.1011,392002.0
2017-11-28 13:10:00,59.9,59.9,59.86,59.87,312192.0,52.1011,52.1011,52.0663,52.075,312192.0
2017-11-28 13:20:00,59.87,59.97,59.85,59.88,549956.0,52.075,52.162,52.0576,52.0837,549956.0
2017-11-28 13:30:00,59.88,59.91,59.87,59.89,362648.0,52.0837,52.1098,52.075,52.0924,362648.0
2017-11-28 13:40:00,59.88,59.88,59.84,59.84,306781.0,52.0837,52.0837,52.0489,52.0489,306781.0
2017-11-28 13:50:00,59.84,59.85,59.79,59.81,338814.0,52.0489,52.0576,52.0054,52.0228,338814.0
2017-11-28 14:00:00,59.81,59.85,59.78,59.84,159597.0,52.0228,52.0576,51.9967,52.0489,159597.0
2017-11-28 14:10:00,59.84,59.87,59.83,59.85,81070.0,52.0489,52.075,52.0402,52.0576,81070.0
2017-11-28 14:20:00,59.85,59.87,59.84,59.87,72562.0,52.0576,52.075,52.0489,52.075,72562.0
2017-11-28 14:30:00,59.86,59.89,59.86,59.87,100657.0,52.0663,52.0924,52.0663,52.075,100657.0
2017-11-28 14:40:00,59.88,59.91,59.86,59.87,111647.0,52.0837,52.1098,52.0663,52.075,111647.0
2017-11-28 14:50:00,59.88,59.91,59.87,59.87,92190.0,52.0837,52.1098,52.075,52.075,92190.0
2017-11-28 15:00:00,59.87,59.89,59.86,59.89,102638.0,52.075,52.0924,52.0663,52.0924,102638.0
2017-11-28 15:10:00,59.89,59.96,59.88,59.96,82178.0,52.0924,52.1533,52.0837,52.1533,82178.0
2017-11-28 15:20:00,59.95,59.98,59.91,59.93,122403.0,52.1446,52.1707,52.1098,52.1272,122403.0
2017-11-28 15:30:00,59.93,59.96,59.92,59.93,44066.0,52.1272,52.1533,52.1185,52.1272,44066.0
2017-11-28 15:40:00,59.93,59.95,59.92,59.93,96001.0,52.1272,52.1446,52.1185,52.1272,96001.0
2017-11-28 15:50:00,59.93,59.98,59.91,59.98,759177.0,52.1272,52.1707,52.1098,52.1707,759177.0
2017-11-29 09:30:00,60.09,60.1,60.02,60.08,217360.0,52.2663,52.275,52.2055,52.2576,217360.0
2017-11-29 09:40:00,60.07,60.08,60.04,60.05,101830.0,52.2489,52.2576,52.2229,52.2316,101830.0
2017-11-29 09:50:00,60.05,60.09,60.03,60.07,253489.0,52.2316,52.2663,52.2142,52.2489,253489.0
2017-11-29 10:00:00,60.07,60.07,60.03,60.04,96978.0,52.2489,52.2489,52.2142,52.2229,96978.0
2017-11-29 10:10:00,60.04,60.07,59.96,59.97,322765.0,52.2229,52.2489,52.1533,52.162,322765.0
2017-11-29 10:20:00,59.97,60.0,59.94,59.97,428399.0,52.162,52.1881,52.1359,52.162,428399.0
2017-11-29 10:30:00,59.97,60.03,59.92,60.03,340532.0,52.162,52.2142,52.1185,52.2142,340532.0
2017-11-29 10:40:00,60.03,60.03,59.98,60.01,152351.0,52.2142,52.2142,52.1707,52.1968,152351.0
2017-11-29 10:50:00,60.01,60.01,59.96,59.96,177279.0,52.1968,52.1968,52.1533,52.1533,177279.0
2017-11-29 11:00:00,59.97,59.99,59.96,59.98,121807.0,52.162,52.1794,52.1533,52.1707,121807.0
2017-11-29 11:10:00,59.98,60.03,59.97,59.98,210059.0,52.1707,52.2142,52.162,52.1707,210059.0
2017-11-29 11:20:00,59.98,59.98,59.86,59.9,336939.0,52.1707,52.1707,52.0663,52.1011,336939.0
2017-11-29 11:30:00,59.89,59.99,59.84,59.86,372710.0,52.0924,52.1794,52.0489,52.0663,372710.0
2017-11-29 11:40:00,59.86,59.86,59.79,59.8,375023.0,52.0663,52.0663,52.0054,52.0141,375023.0
2017-11-29 11:50:00,59.8,59.82,59.75,59.76,141074.0,52.0141,52.0315,51.9706,51.9793,141074.0
2017-11-29 12:00:00,59.75,59.75,59.71,59.73,125412.0,51.9706,51.9706,51.9358,51.9532,125412.0
2017-11-29 12:10:00,59.74,59.79,59.74,59.78,48743.0,51.9619,52.0054,51.9619,51.9967,48743.0
2017-11-29 12:20:00,59.79,59.82,59.78,59.78,74449.0,52.0054,52.0315,51.9967,51.9967,74449.0
2017-11-29 12:30:00,59.79,59.8,59.75,59.78,77179.0,52.0054,52.0141,51.9706,51.9967,77179.0
2017-11-29 12:40:00,59.8,59.84,59.78,59.83,74965.0,52.0141,52.0489,51.9967,52.0402,74965.0
2017-11-29 12:50:00,59.83,59.84,59.79,59.81,133121.0,52.0402,52.0489,52.0054,52.0228,133121.0
2017-11-29 13:00:00,59.82,59.82,59.78,59.82,56361.0,52.0315,52.0315,51.9967,52.0315,56361.0
2017-11-29 13:10:00,59.82,59.86,59.81,59.86,109829.0,52.0315,52.0663,52.0228,52.0663,109829.0
2017-11-29 13:20:00,59.87,59.88,59.85,59.88,42747.0,52.075,52.0837,52.0576,52.0837,42747.0
2017-11-29 13:30:00,59.88,59.89,59.84,59.86,87900.0,52.0837,52.0924,52.0489,52.0663,87900.0
2017-11-29 13:40:00,59.85,59.87,59.83,59.85,55414.0,52.0576,52.075,52.0402,52.0576,55414.0
2017-11-29 13:50:00,59.86,59.87,59.82,59.83,91605.0,52.0663,52.075,52.0315,52.0402,91605.0
2017-11-29 14:00:00,59.83,59.87,59.83,59.87,90395.0,52.0402,52.075,52.0402,52.075,90395.0
2017-11-29 14:10:00,59.87,59.9,59.87,59.89,140745.0,52.075,52.1011,52.075,52.0924,140745.0
2017-11-29 14:20:00,59.89,59.92,59.87,59.89,81810.0,52.0924,52.1185,52.075,52.0924,81810.0
2017-11-29 14:30:00,59.88,59.9,59.87,59.87,29389.0,52.0837,52.1011,52.075,52.075,29389.0
2017-11-29 14:40:00,59.86,59.89,59.86,59.88,31358.0,52.0663,52.0924,52.0663,52.0837,31358.0
2017-11-29 14:50:00,59.88,59.91,59.88,59.89,116772.0,52.0837,52.1098,52.0837,52.0924,116772.0
2017-11-29 15:00:00,59.89,59.9,59.88,59.89,63604.0,52.0924,52.1011,52.0837,52.0924,63604.0
2017-11-29 15:10:00,59.89,59.9,59.85,59.87,91331.0,52.0924,52.1011,52.0576,52.075,91331.0
2017-11-29 15:20:00,59.87,59.9,59.84,59.85,266195.0,52.075,52.1011,52.0489,52.0576,266195.0
2017-11-29 15:30:00,59.85,59.85,59.82,59.83,102134.0,52.0576,52.0576,52.0315,52.0402,102134.0
2017-11-29 15:40:00,59.83,59.83,59.8,59.83,99061.0,52.0402,52.0402,52.0141,52.0402,99061.0
2017-11-29 15:50:00,59.83,59.87,59.82,59.85,504678.0,52.0402,52.075,52.0315,52.0576,504678.0
2017-11-30 09:30:00,60.14,60.16,60.09,60.09,295026.0,52.3098,52.3272,52.2663,52.2663,295026.0
2017-11-30 09:40:00,60.09,60.13,60.07,60.07,344268.0,52.2663,52.3011,52.2489,52.2489,344268.0
2017-11-30 09:50:00,60.07,60.1,60.03,60.09,234373.0,52.2489,52.275,52.2142,52.2663,234373.0
2017-11-30 10:00:00,60.08,60.14,60.07,60.12,300789.0,52.2576,52.3098,52.2489,52.2924,300789.0
2017-11-30 10:10:00,60.13,60.14,60.06,60.12,253334.0,52.3011,52.3098,52.2402,52.2924,253334.0
2017-11-30 10:20:00,60.12,60.13,60.06,60.07,107295.0,52.2924,52.3011,52.2402,52.2489,107295.0
2017-11-30 10:30:00,60.07,60.08,60.01,60.03,133331.0,52.2489,52.2576,52.1968,52.2142,133331.0
2017-11-30 10:40:00,60.03,60.1,60.03,60.1,105102.0,52.2142,52.275,52.2142,52.275,105102.0
2017-11-30 10:50:00,60.1,60.14,60.06,60.12,298439.0,52.275,52.3098,52.2402,52.2924,298439.0
2017-11-30 11:00:00,60.11,60.13,60.09,60.1,204233.0,52.2837,52.3011,52.2663,52.275,204233.0
2017-11-30 11:10:00,60.1,60.11,60.07,60.1,133889.0,52.275,52.2837,52.2489,52.275,133889.0
2017-11-30 11:20:00,60.1,60.1,59.99,60.0,292255.0,52.275,52.275,52.1794,52.1881,292255.0
2017-11-30 11:30:00,59.99,60.03,59.97,60.02,313712.0,52.1794,52.2142,52.162,52.2055,313712.0
2017-11-30 11:40:00,60.02,60.02,59.94,59.96,88470.0,52.2055,52.2055,52.1359,52.1533,88470.0
2017-11-30 11:50:00,59.96,59.99,59.95,59.97,123377.0,52.1533,52.1794,52.1446,52.162,123377.0
2017-11-30 12:00:00,59.98,60.02,59.98,60.01,202299.0,52.1707,52.2055,52.1707,52.1968,202299.0
2017-11-30 12:10:00,60.01,60.17,60.01,60.15,240139.0,52.1968,52.3359,52.1968,52.3185,240139.0
2017-11-30 12:20:00,60.14,60.17,60.1,60.13,354461.0,52.3098,52.3359,52.275,52.3011,354461.0
2017-11-30 12:30:00,60.12,60.14,60.11,60.14,189656.0,52.2924,52.3098,52.2837,52.3098,189656.0
2017-11-30 12:40:00,60.14,60.17,60.12,60.15,172359.0,52.3098,52.3359,52.2924,52.3185,172359.0
2017-11-30 12:50:00,60.14,60.14,60.08,60.08,207278.0,52.3098,52.3098,52.2576,52.2576,207278.0
2017-11-30 13:00:00,60.08,60.11,60.08,60.09,93741.0,52.2576,52.2837,52.2576,52.2663,93741.0
2017-11-30 13:10:00,60.09,60.1,60.05,60.07,137551.0,52.2663,52.275,52.2316,52.2489,137551.0
2017-11-30 13:20:00,60.07,60.1,60.05,60.09,72704.0,52.2489,52.275,52.2316,52.2663,72704.0
2017-11-30 13:30:00,60.1,60.1,60.06,60.08,57124.0,52.275,52.275,52.2402,52.2576,57124.0
2017-11-30 13:40:00,60.07,60.08,60.04,60.05,58526.0,52.2489,52.2576,52.2229,52.2316,58526.0
2017-11-30 13:50:00,60.04,60.11,60.03,60.1,115422.0,52.2229,52.2837,52.2142,52.275,115422.0
2017-11-30 14:00:00,60.1,60.12,60.08,60.09,162095.0,52.275,52.2924,52.2576,52.2663,162095.0
2017-11-30 14:10:00,60.09,60.12,60.08,60.1,316584.0,52.2663,52.2924,52.2576,52.275,316584.0
2017-11-30 14:20:00,60.1,60.14,60.09,60.14,59471.0,52.275,52.3098,52.2663,52.3098,59471.0
2017-11-30 14:30:00,60.14,60.14,60.1,60.12,25949.0,52.3098,52.3098,52.275,52.2924,25949.0
2017-11-30 14:40:00,60.12,60.13,60.11,60.12,39829.0,52.2924,52.3011,52.2837,52.2924,39829.0
2017-11-30 14:50:00,60.13,60.14,60.12,60.13,124735.0,52.3011,52.3098,52.2924,52.3011,124735.0
2017-11-30 15:00:00,60.13,60.13,60.08,60.08,82634.0,52.3011,52.3011,52.2576,52.2576,82634.0
2017-11-30 15:10:00,60.07,60.09,60.05,60.06,77473.0,52.2489,52.2663,52.2316,52.2402,77473.0
2017-11-30 15:20:00,60.05,60.06,60.02,60.03,61935.0,52.2316,52.2402,52.2055,52.2142,61935.0
2017-11-30 15:30:00,60.04,60.04,59.96,59.97,75611.0,52.2229,52.2229,52.1533,52.162,75611.0
2017-11-30 15:40:00,59.96,60.01,59.94,60.0,124773.0,52.1533,52.1968,52.1359,52.1881,124773.0
2017-11-30 15:50:00,60.01,60.01,59.92,59.92,732512.0,52.1968,52.1968,52.1185,52.1185,732512.0
2017-12-01 09:30:00,59.68,59.7,59.6,59.61,715139.0,51.9097,51.9271,51.8401,51.8488,715139.0
2017-12-01 09:40:00,59.62,59.63,59.57,59.62,284582.0,51.8575,51.8662,51.814,51.8575,284582.0
2017-12-01 09:50:00,59.61,59.64,59.6,59.62,202765.0,51.8488,51.8749,51.8401,51.8575,202765.0
2017-12-01 10:00:00,59.63,59.66,59.6,59.65,267000.0,51.8662,51.8923,51.8401,51.8836,267000.0
2017-12-01 10:10:00,59.65,59.67,59.59,59.65,260693.0,51.8836,51.901,51.8314,51.8836,260693.0
2017-12-01 10:20:00,59.64,59.66,59.61,59.66,403113.0,51.8749,51.8923,51.8488,51.8923,403113.0
2017-12-01 10:30:00,59.65,59.7,59.64,59.69,471020.0,51.8836,51.9271,51.8749,51.9184,471020.0
2017-12-01 10:40:00,59.7,59.71,59.67,59.67,203535.0,51.9271,51.9358,51.901,51.901,203535.0
2017-12-01 10:50:00,59.68,59.7,59.65,59.66,68974.0,51.9097,51.9271,51.8836,51.8923,68974.0
2017-12-01 11:00:00,59.66,59.75,59.64,59.73,478911.0,51.8923,51.9706,51.8749,51.9532,478911.0
2017-12-01 11:10:00,59.74,59.75,59.53,59.64,2126169.0,51.9619,51.9706,51.7793,51.8749,2126169.0
2017-12-01 11:20:00,59.64,59.66,59.53,59.56,1197126.0,51.8749,51.8923,51.7793,51.8053,1197126.0
2017-12-01 11:30:00,59.55,59.59,59.36,59.47,1289613.0,51.7967,51.8314,51.6314,51.7271,1289613.0
2017-12-01 11:40:00,59.46,59.5,59.29,59.3,817214.0,51.7184,51.7532,51.5705,51.5792,817214.0
2017-12-01 11:50:00,59.29,59.44,59.21,59.44,741015.0,51.5705,51.701,51.5009,51.701,741015.0
2017-12-01 12:00:00,59.45,59.53,59.39,59.46,434357.0,51.7097,51.7793,51.6575,51.7184,434357.0
2017-12-01 12:10:00,59.46,59.47,59.4,59.4,286895.0,51.7184,51.7271,51.6662,51.6662,286895.0
2017-12-01 12:20:00,59.41,59.46,59.39,59.45,425293.0,51.6749,51.7184,51.6575,51.7097,425293.0
2017-12-01 12:30:00,59.45,59.5,59.43,59.49,94518.0,51.7097,51.7532,51.6923,51.7445,94518.0
2017-12-01 12:40:00,59.48,59.56,59.48,59.55,105289.0,51.7358,51.8053,51.7358,51.7967,105289.0
2017-12-01 12:50:00,59.56,59.59,59.53,59.59,155401.0,51.8053,51.8314,51.7793,51.8314,155401.0
2017-12-01 13:00:00,59.58,59.63,59.58,59.59,1002014.0,51.8227,51.8662,51.8227,51.8314,1002014.0
2017-12-01 13:10:00,59.59,59.63,59.58,59.61,103071.0,51.8314,51.8662,51.8227,51.8488,103071.0
2017-12-01 13:20:00,59.61,59.61,59.55,59.55,88404.0,51.8488,51.8488,51.7967,51.7967,88404.0
2017-12-01 13:30:00,59.56,59.6,59.55,59.58,91153.0,51.8053,51.8401,51.7967,51.8227,91153.0
2017-12-01 13:40:00,59.6,59.61,59.57,59.6,83770.0,51.8401,51.8488,51.814,51.8401,83770.0
2017-12-01 13:50:00,59.59,59.62,59.58,59.6,53459.0,51.8314,51.8575,51.8227,51.8401,53459.0
2017-12-01 14:00:00,59.6,59.62,59.58,59.61,65084.0,51.8401,51.8575,51.8227,51.8488,65084.0
2017-12-01 14:10:00,59.62,59.64,59.61,59.63,51137.0,51.8575,51.8749,51.8488,51.8662,51137.0
2017-12-01 14:20:00,59.63,59.66,59.62,59.64,82121.0,51.8662,51.8923,51.8575,51.8749,82121.0
2017-12-01 14:30:00,59.65,59.65,59.62,59.64,57114.0,51.8836,51.8836,51.8575,51.8749,57114.0
2017-12-01 14:40:00,59.63,59.65,59.61,59.62,88702.0,51.8662,51.8836,51.8488,51.8575,88702.0
2017-12-01 14:50:00,59.62,59.64,59.61,59.62,61830.0,51.8575,51.8749,51.8488,51.8575,61830.0
2017-12-01 15:00:00,59.62,59.65,59.59,59.64,75351.0,51.8575,51.8836,51.8314,51.8749,75351.0
2017-12-01 15:10:00,59.65,59.65,59.59,59.6,104455.0,51.8836,51.8836,51.8314,51.8401,104455.0
2017-12-01 15:20:00,59.59,59.65,59.56,59.64,243891.0,51.8314,51.8836,51.8053,51.8749,243891.0
2017-12-01 15:30:00,59.63,59.67,59.6,59.67,107932.0,51.8662,51.901,51.8401,51.901,107932.0
2017-12-01 15:40:00,59.66,59.71,59.65,59.69,145693.0,51.8923,51.9358,51.8836,51.9184,145693.0
2017-12-01 15:50:00,59.69,59.71,59.62,59.65,629790.0,51.9184,51.9358,51.8575,51.8836,629790.0
2017-12-04 09:30:00,59.36,59.38,59.33,59.36,749034.0,51.6314,51.6488,51.6053,51.6314,749034.0
2017-12-04 09:40:00,59.36,59.41,59.35,59.39,375339.0,51.6314,51.6749,51.6227,51.6575,375339.0
2017-12-04 09:50:00,59.39,59.4,59.35,59.37,253181.0,51.6575,51.6662,51.6227,51.6401,253181.0
2017-12-04 10:00:00,59.37,59.38,59.33,59.35,174752.0,51.6401,51.6488,51.6053,51.6227,174752.0
2017-12-04 10:10:00,59.35,59.38,59.34,59.36,143375.0,51.6227,51.6488,51.614,51.6314,143375.0
2017-12-04 10:20:00,59.35,59.4,59.35,59.38,260649.0,51.6227,51.6662,51.6227,51.6488,260649.0
2017-12-04 10:30:00,59.38,59.39,59.34,59.37,151507.0,51.6488,51.6575,51.614,51.6401,151507.0
2017-12-04 10:40:00,59.36,59.37,59.27,59.31,224105.0,51.6314,51.6401,51.5531,51.5879,224105.0
2017-12-04 10:50:00,59.31,59.32,59.23,59.29,381277.0,51.5879,51.5966,51.5183,51.5705,381277.0
2017-12-04 11:00:00,59.29,59.33,59.29,59.32,101377.0,51.5705,51.6053,51.5705,51.5966,101377.0
2017-12-04 11:10:00,59.32,59.35,59.29,59.34,70821.0,51.5966,51.6227,51.5705,51.614,70821.0
2017-12-04 11:20:00,59.34,59.36,59.34,59.36,52811.0,51.614,51.6314,51.614,51.6314,52811.0
2017-12-04 11:30:00,59.36,59.39,59.33,59.39,88428.0,51.6314,51.6575,51.6053,51.6575,88428.0
2017-12-04 11:40:00,59.4,59.4,59.37,59.39,39960.0,51.6662,51.6662,51.6401,51.6575,39960.0
2017-12-04 11:50:00,59.39,59.39,59.36,59.39,33249.0,51.6575,51.6575,51.6314,51.6575,33249.0
2017-12-04 12:00:00,59.39,59.4,59.36,59.36,71719.0,51.6575,51.6662,51.6314,51.6314,71719.0
2017-12-04 12:10:00,59.36,59.39,59.35,59.38,61044.0,51.6314,51.6575,51.6227,51.6488,61044.0
2017-12-04 12:20:00,59.38,59.38,59.33,59.34,33384.0,51.6488,51.6488,51.6053,51.614,33384.0
2017-12-04 12:30:00,59.34,59.34,59.3,59.32,58710.0,51.614,51.614,51.5792,51.5966,58710.0
2017-12-04 12:40:00,59.32,59.35,59.31,59.34,93176.0,51.5966,51.6227,51.5879,51.614,93176.0
2017-12-04 12:50:00,59.34,59.35,59.33,59.34,64757.0,51.614,51.6227,51.6053,51.614,64757.0
2017-12-04 13:00:00,59.34,59.36,59.33,59.35,70608.0,51.614,51.6314,51.6053,51.6227,70608.0
2017-12-04 13:10:00,59.34,59.37,59.34,59.35,60781.0,51.614,51.6401,51.614,51.6227,60781.0
2017-12-04 13:20:00,59.35,59.36,59.34,59.35,84170.0,51.6227,51.6314,51.614,51.6227,84170.0
2017-12-04 13:30:00,59.35,59.36,59.34,59.36,83329.0,51.6227,51.6314,51.614,51.6314,83329.0
2017-12-04 13:40:00,59.36,59.36,59.33,59.33,39930.0,51.6314,51.6314,51.6053,51.6053,39930.0
2017-12-04 13:50:00,59.33,59.34,59.31,59.32,30464.0,51.6053,51.614,51.5879,51.5966,30464.0
2017-12-04 14:00:00,59.32,59.32,59.28,59.29,136560.0,51.5966,51.5966,51.5618,51.5705,136560.0
2017-12-04 14:10:00,59.29,59.31,59.27,59.28,242414.0,51.5705,51.5879,51.5531,51.5618,242414.0
2017-12-04 14:20:00,59.28,59.3,59.22,59.23,295265.0,51.5618,51.5792,51.5096,51.5183,295265.0
2017-12-04 14:30:00,59.23,59.26,59.21,59.26,81036.0,51.5183,51.5444,51.5009,51.5444,81036.0
2017-12-04 14:40:00,59.26,59.27,59.23,59.23,104396.0,51.5444,51.5531,51.5183,51.5183,104396.0
2017-12-04 14:50:00,59.23,59.27,59.22,59.25,168474.0,51.5183,51.5531,51.5096,51.5357,168474.0
2017-12-04 15:00:00,59.25,59.26,59.22,59.25,78014.0,51.5357,51.5444,51.5096,51.5357,78014.0
2017-12-04 15:10:00,59.25,59.25,59.22,59.22,86709.0,51.5357,51.5357,51.5096,51.5096,86709.0
2017-12-04 15:20:00,59.22,59.24,59.19,59.2,96457.0,51.5096,51.527,51.4835,51.4922,96457.0
2017-12-04 15:30:00,59.2,59.21,59.14,59.15,240054.0,51.4922,51.5009,51.44,51.4487,240054.0
2017-12-04 15:40:00,59.14,59.16,59.06,59.07,381365.0,51.44,51.4574,51.3704,51.3791,381365.0
2017-12-04 15:50:00,59.07,59.1,59.0,59.0,1713542.0,51.3791,51.4052,51.3183,51.3183,1713542.0
2017-12-05 09:30:00,59.28,59.32,59.27,59.29,156023.0,51.5618,51.5966,51.5531,51.5705,156023.0
2017-12-05 09:40:00,59.28,59.29,59.26,59.27,679926.0,51.5618,51.5705,51.5444,51.5531,679926.0
2017-12-05 09:50:00,59.27,59.28,59.24,59.27,564468.0,51.5531,51.5618,51.527,51.5531,564468.0
2017-12-05 10:00:00,59.27,59.29,59.25,59.27,298111.0,51.5531,51.5705,51.5357,51.5531,298111.0
2017-12-05 10:10:00,59.27,59.35,59.27,59.35,287389.0,51.5531,51.6227,51.5531,51.6227,287389.0
2017-12-05 10:20:00,59.35,59.35,59.31,59.34,84723.0,51.6227,51.6227,51.5879,51.614,84723.0
2017-12-05 10:30:00,59.33,59.36,59.33,59.34,182383.0,51.6053,51.6314,51.6053,51.614,182383.0
2017-12-05 10:40:00,59.34,59.36,59.32,59.35,161217.0,51.614,51.6314,51.5966,51.6227,161217.0
2017-12-05 10:50:00,59.35,59.37,59.3,59.35,158686.0,51.6227,51.6401,51.5792,51.6227,158686.0
2017-12-05 11:00:00,59.35,59.41,59.34,59.41,120505.0,51.6227,51.6749,51.614,51.6749,120505.0
2017-12-05 11:10:00,59.41,59.43,59.4,59.43,101233.0,51.6749,51.6923,51.6662,51.6923,101233.0
2017-12-05 11:20:00,59.43,59.46,59.41,59.44,259229.0,51.6923,51.7184,51.6749,51.701,259229.0
2017-12-05 11:30:00,59.44,59.45,59.41,59.42,241941.0,51.701,51.7097,51.6749,51.6836,241941.0
2017-12-05 11:40:00,59.42,59.44,59.41,59.43,202782.0,51.6836,51.701,51.6749,51.6923,202782.0
2017-12-05 11:50:00,59.43,59.43,59.38,59.39,164769.0,51.6923,51.6923,51.6488,51.6575,164769.0
2017-12-05 12:00:00,59.39,59.4,59.37,59.39,188827.0,51.6575,51.6662,51.6401,51.6575,188827.0
2017-12-05 12:10:00,59.39,59.41,59.38,59.41,123091.0,51.6575,51.6749,51.6488,51.6749,123091.0
2017-12-05 12:20:00,59.4,59.41,59.38,59.4,113571.0,51.6662,51.6749,51.6488,51.6662,113571.0
2017-12-05 12:30:00,59.4,59.42,59.39,59.41,119586.0,51.6662,51.6836,51.6575,51.6749,119586.0
2017-12-05 12:40:00,59.4,59.42,59.37,59.39,210296.0,51.6662,51.6836,51.6401,51.6575,210296.0
2017-12-05 12:50:00,59.39,59.39,59.34,59.36,329812.0,51.6575,51.6575,51.614,51.6314,329812.0
2017-12-05 13:00:00,59.36,59.37,59.33,59.35,194366.0,51.6314,51.6401,51.6053,51.6227,194366.0
2017-12-05 13:10:00,59.35,59.36,59.3,59.34,270927.0,51.6227,51.6314,51.5792,51.614,270927.0
2017-12-05 13:20:00,59.34,59.36,59.33,59.36,99256.0,51.614,51.6314,51.6053,51.6314,99256.0
2017-12-05 13:30:00,59.36,59.38,59.36,59.37,101211.0,51.6314,51.6488,51.6314,51.6401,101211.0
2017-12-05 13:40:00,59.37,59.39,59.35,59.37,143520.0,51.6401,51.6575,51.6227,51.6401,143520.0
2017-12-05 13:50:00,59.37,59.38,59.35,59.36,45481.0,51.6401,51.6488,51.6227,51.6314,45481.0
2017-12-05 14:00:00,59.36,59.38,59.35,59.36,105238.0,51.6314,51.6488,51.6227,51.6314,105238.0
2017-12-05 14:10:00,59.36,59.37,59.31,59.31,94638.0,51.6314,51.6401,51.5879,51.5879,94638.0
2017-12-05 14:20:00,59.32,59.32,59.29,59.32,200961.0,51.5966,51.5966,51.5705,51.5966,200961.0
2017-12-05 14:30:00,59.32,59.32,59.29,59.3,106037.0,51.5966,51.5966,51.5705,51.5792,106037.0
2017-12-05 14:40:00,59.31,59.31,59.29,59.3,253097.0,51.5879,51.5879,51.5705,51.5792,253097.0
2017-12-05 14:50:00,59.3,59.3,59.25,59.28,109700.0,51.5792,51.5792,51.5357,51.5618,109700.0
2017-12-05 15:00:00,59.28,59.29,59.25,59.26,80540.0,51.5618,51.5705,51.5357,51.5444,80540.0
2017-12-05 15:10:00,59.25,59.25,59.19,59.2,157865.0,51.5357,51.5357,51.4835,51.4922,157865.0
2017-12-05 15:20:00,59.21,59.26,59.2,59.23,116990.0,51.5009,51.5444,51.4922,51.5183,116990.0
2017-12-05 15:30:00,59.23,59.23,59.15,59.16,362749.0,51.5183,51.5183,51.4487,51.4574,362749.0
2017-12-05 15:40:00,59.16,59.2,59.14,59.16,603763.0,51.4574,51.4922,51.44,51.4574,603763.0
2017-12-05 15:50:00,59.16,59.21,59.16,59.16,716047.0,51.4574,51.5009,51.4574,51.4574,716047.0
2017-12-06 09:30:00,58.87,58.91,58.84,58.88,411970.0,51.2052,51.24,51.1791,51.2139,411970.0
2017-12-06 09:40:00,58.89,58.93,58.88,58.89,202579.0,51.2226,51.2574,51.2139,51.2226,202579.0
2017-12-06 09:50:00,58.89,58.89,58.84,58.88,220831.0,51.2226,51.2226,51.1791,51.2139,220831.0
2017-12-06 10:00:00,58.87,58.97,58.87,58.97,211542.0,51.2052,51.2922,51.2052,51.2922,211542.0
2017-12-06 10:10:00,58.97,58.98,58.92,58.94,188465.0,51.2922,51.3009,51.2487,51.2661,188465.0
2017-12-06 10:20:00,58.94,58.96,58.92,58.94,467964.0,51.2661,51.2835,51.2487,51.2661,467964.0
2017-12-06 10:30:00,58.94,58.98,58.94,58.95,917853.0,51.2661,51.3009,51.2661,51.2748,917853.0
2017-12-06 10:40:00,58.96,59.04,58.96,59.04,124253.0,51.2835,51.3531,51.2835,51.3531,124253.0
2017-12-06 10:50:00,59.04,59.12,59.02,59.12,133954.0,51.3531,51.4226,51.3357,51.4226,133954.0
2017-12-06 11:00:00,59.13,59.13,59.1,59.1,100084.0,51.4313,51.4313,51.4052,51.4052,100084.0
2017-12-06 11:10:00,59.11,59.11,59.06,59.07,75186.0,51.4139,51.4139,51.3704,51.3791,75186.0
2017-12-06 11:20:00,59.07,59.13,59.06,59.07,164938.0,51.3791,51.4313,51.3704,51.3791,164938.0
2017-12-06 11:30:00,59.07,59.11,59.05,59.09,98722.0,51.3791,51.4139,51.3618,51.3965,98722.0
2017-12-06 11:40:00,59.09,59.14,59.08,59.11,71910.0,51.3965,51.44,51.3878,51.4139,71910.0
2017-12-06 11:50:00,59.11,59.12,59.06,59.07,67018.0,51.4139,51.4226,51.3704,51.3791,67018.0
2017-12-06 12:00:00,59.06,59.07,59.05,59.05,34374.0,51.3704,51.3791,51.3618,51.3618,34374.0
2017-12-06 12:10:00,59.05,59.06,59.02,59.03,65222.0,51.3618,51.3704,51.3357,51.3444,65222.0
2017-12-06 12:20:00,59.03,59.04,59.01,59.02,108785.0,51.3444,51.3531,51.327,51.3357,108785.0
2017-12-06 12:30:00,59.02,59.03,59.0,59.02,36395.0,51.3357,51.3444,51.3183,51.3357,36395.0
2017-12-06 12:40:00,59.03,59.07,59.01,59.06,302276.0,51.3444,51.3791,51.327,51.3704,302276.0
2017-12-06 12:50:00,59.07,59.09,59.07,59.09,125388.0,51.3791,51.3965,51.3791,51.3965,125388.0
2017-12-06 13:00:00,59.09,59.09,59.05,59.06,60841.0,51.3965,51.3965,51.3618,51.3704,60841.0
2017-12-06 13:10:00,59.06,59.06,59.04,59.05,125818.0,51.3704,51.3704,51.3531,51.3618,125818.0
2017-12-06 13:20:00,59.05,59.05,59.02,59.04,110206.0,51.3618,51.3618,51.3357,51.3531,110206.0
2017-12-06 13:30:00,59.04,59.1,59.03,59.1,91434.0,51.3531,51.4052,51.3444,51.4052,91434.0
2017-12-06 13:40:00,59.1,59.11,59.08,59.1,193303.0,51.4052,51.4139,51.3878,51.4052,193303.0
2017-12-06 13:50:00,59.1,59.1,59.05,59.06,649700.0,51.4052,51.4052,51.3618,51.3704,649700.0
2017-12-06 14:00:00,59.06,59.08,59.04,59.06,356328.0,51.3704,51.3878,51.3531,51.3704,356328.0
2017-12-06 14:10:00,59.05,59.06,59.03,59.04,268200.0,51.3618,51.3704,51.3444,51.3531,268200.0
2017-12-06 14:20:00,59.04,59.04,59.01,59.03,359510.0,51.3531,51.3531,51.327,51.3444,359510.0
2017-12-06 14:30:00,59.02,59.07,59.01,59.04,622691.0,51.3357,51.3791,51.327,51.3531,622691.0
2017-12-06 14:40:00,59.04,59.05,59.03,59.04,76380.0,51.3531,51.3618,51.3444,51.3531,76380.0
2017-12-06 14:50:00,59.04,59.05,59.0,59.02,395932.0,51.3531,51.3618,51.3183,51.3357,395932.0
2017-12-06 15:00:00,59.02,59.05,59.0,59.02,402327.0,51.3357,51.3618,51.3183,51.3357,402327.0
2017-12-06 15:10:00,59.01,59.06,59.01,59.02,387967.0,51.327,51.3704,51.327,51.3357,387967.0
2017-12-06 15:20:00,59.02,59.05,59.0,59.04,443755.0,51.3357,51.3618,51.3183,51.3531,443755.0
2017-12-06 15:30:00,59.04,59.04,58.97,58.97,85560.0,51.3531,51.3531,51.2922,51.2922,85560.0
2017-12-06 15:40:00,58.98,58.99,58.97,58.98,212651.0,51.3009,51.3096,51.2922,51.3009,212651.0
2017-12-06 15:50:00,58.98,58.98,58.9,58.92,1126749.0,51.3009,51.3009,51.2313,51.2487,1126749.0
2017-12-07 09:30:00,59.21,59.24,59.17,59.22,88947.0,51.5009,51.527,51.4661,51.5096,88947.0
2017-12-07 09:40:00,59.22,59.31,59.21,59.31,143002.0,51.5096,51.5879,51.5009,51.5879,143002.0
2017-12-07 09:50:00,59.3,59.34,59.3,59.34,96456.0,51.5792,51.614,51.5792,51.614,96456.0
2017-12-07 10:00:00,59.34,59.37,59.3,59.34,183059.0,51.614,51.6401,51.5792,51.614,183059.0
2017-12-07 10:10:00,59.34,59.38,59.33,59.36,314206.0,51.614,51.6488,51.6053,51.6314,314206.0
2017-12-07 10:20:00,59.36,59.4,59.35,59.39,196847.0,51.6314,51.6662,51.6227,51.6575,196847.0
2017-12-07 10:30:00,59.39,59.4,59.38,59.4,201563.0,51.6575,51.6662,51.6488,51.6662,201563.0
2017-12-07 10:40:00,59.4,59.45,59.39,59.45,151722.0,51.6662,51.7097,51.6575,51.7097,151722.0
2017-12-07 10:50:00,59.45,59.48,59.43,59.47,326003.0,51.7097,51.7358,51.6923,51.7271,326003.0
2017-12-07 11:00:00,59.47,59.49,59.43,59.44,142484.0,51.7271,51.7445,51.6923,51.701,142484.0
2017-12-07 11:10:00,59.44,59.45,59.42,59.45,287265.0,51.701,51.7097,51.6836,51.7097,287265.0
2017-12-07 11:20:00,59.45,59.47,59.41,59.47,149508.0,51.7097,51.7271,51.6749,51.7271,149508.0
2017-12-07 11:30:00,59.47,59.52,59.46,59.5,232635.0,51.7271,51.7706,51.7184,51.7532,232635.0
2017-12-07 11:40:00,59.51,59.51,59.46,59.47,79024.0,51.7619,51.7619,51.7184,51.7271,79024.0
2017-12-07 11:50:00,59.47,59.48,59.45,59.47,118230.0,51.7271,51.7358,51.7097,51.7271,118230.0
2017-12-07 12:00:00,59.47,59.47,59.44,59.46,100263.0,51.7271,51.7271,51.701,51.7184,100263.0
2017-12-07 12:10:00,59.46,59.47,59.43,59.45,57376.0,51.7184,51.7271,51.6923,51.7097,57376.0
2017-12-07 12:20:00,59.46,59.47,59.44,59.45,49817.0,51.7184,51.7271,51.701,51.7097,49817.0
2017-12-07 12:30:00,59.44,59.47,59.44,59.46,71971.0,51.701,51.7271,51.701,51.7184,71971.0
2017-12-07 12:40:00,59.46,59.48,59.44,59.47,85615.0,51.7184,51.7358,51.701,51.7271,85615.0
2017-12-07 12:50:00,59.47,59.48,59.45,59.47,101203.0,51.7271,51.7358,51.7097,51.7271,101203.0
2017-12-07 13:00:00,59.47,59.48,59.46,59.46,133635.0,51.7271,51.7358,51.7184,51.7184,133635.0
2017-12-07 13:10:00,59.47,59.47,59.46,59.47,27033.0,51.7271,51.7271,51.7184,51.7271,27033.0
2017-12-07 13:20:00,59.47,59.49,59.44,59.45,672688.0,51.7271,51.7445,51.701,51.7097,672688.0
2017-12-07 13:30:00,59.45,59.46,59.43,59.45,166016.0,51.7097,51.7184,51.6923,51.7097,166016.0
2017-12-07 13:40:00,59.45,59.45,59.42,59.44,72515.0,51.7097,51.7097,51.6836,51.701,72515.0
2017-12-07 13:50:00,59.44,59.44,59.41,59.44,70903.0,51.701,51.701,51.6749,51.701,70903.0
2017-12-07 14:00:00,59.44,59.44,59.39,59.39,72020.0,51.701,51.701,51.6575,51.6575,72020.0
2017-12-07 14:10:00,59.4,59.4,59.37,59.39,73175.0,51.6662,51.6662,51.6401,51.6575,73175.0
2017-12-07 14:20:00,59.38,59.39,59.36,59.37,126225.0,51.6488,51.6575,51.6314,51.6401,126225.0
2017-12-07 14:30:00,59.37,59.37,59.33,59.35,53165.0,51.6401,51.6401,51.6053,51.6227,53165.0
2017-12-07 14:40:00,59.35,59.35,59.32,59.33,132315.0,51.6227,51.6227,51.5966,51.6053,132315.0
2017-12-07 14:50:00,59.33,59.35,59.33,59.35,41636.0,51.6053,51.6227,51.6053,51.6227,41636.0
2017-12-07 15:00:00,59.35,59.38,59.34,59.35,82175.0,51.6227,51.6488,51.614,51.6227,82175.0
2017-12-07 15:10:00,59.35,59.37,59.34,59.36,71577.0,51.6227,51.6401,51.614,51.6314,71577.0
2017-12-07 15:20:00,59.35,59.38,59.34,59.38,129540.0,51.6227,51.6488,51.614,51.6488,129540.0
2017-12-07 15:30:00,59.38,59.39,59.36,59.39,136798.0,51.6488,51.6575,51.6314,51.6575,136798.0
2017-12-07 15:40:00,59.39,59.39,59.35,59.37,478227.0,51.6575,51.6575,51.6227,51.6401,478227.0
2017-12-07 15:50:00,59.37,59.37,59.3,59.32,1138446.0,51.6401,51.6401,51.5792,51.5966,1138446.0
2017-12-08 09:30:00,59.58,59.59,59.51,59.52,231876.0,51.8227,51.8314,51.7619,51.7706,231876.0
2017-12-08 09:40:00,59.53,59.57,59.51,59.55,132823.0,51.7793,51.814,51.7619,51.7967,132823.0
2017-12-08 09:50:00,59.55,59.57,59.53,59.56,78670.0,51.7967,51.814,51.7793,51.8053,78670.0
2017-12-08 10:00:00,59.55,59.57,59.48,59.5,218133.0,51.7967,51.814,51.7358,51.7532,218133.0
2017-12-08 10:10:00,59.5,59.5,59.42,59.44,179926.0,51.7532,51.7532,51.6836,51.701,179926.0
2017-12-08 10:20:00,59.44,59.46,59.43,59.44,250053.0,51.701,51.7184,51.6923,51.701,250053.0
2017-12-08 10:30:00,59.44,59.46,59.44,59.46,182380.0,51.701,51.7184,51.701,51.7184,182380.0
2017-12-08 10:40:00,59.47,59.49,59.45,59.48,36527.0,51.7271,51.7445,51.7097,51.7358,36527.0
2017-12-08 10:50:00,59.48,59.49,59.47,59.49,42734.0,51.7358,51.7445,51.7271,51.7445,42734.0
2017-12-08 11:00:00,59.5,59.5,59.47,59.49,101078.0,51.7532,51.7532,51.7271,51.7445,101078.0
2017-12-08 11:10:00,59.48,59.49,59.46,59.47,66200.0,51.7358,51.7445,51.7184,51.7271,66200.0
2017-12-08 11:20:00,59.47,59.48,59.42,59.43,42043.0,51.7271,51.7358,51.6836,51.6923,42043.0
2017-12-08 11:30:00,59.43,59.45,59.41,59.45,40518.0,51.6923,51.7097,51.6749,51.7097,40518.0
2017-12-08 11:40:00,59.45,59.49,59.45,59.49,72272.0,51.7097,51.7445,51.7097,51.7445,72272.0
2017-12-08 11:50:00,59.49,59.5,59.47,59.5,63245.0,51.7445,51.7532,51.7271,51.7532,63245.0
2017-12-08 12:00:00,59.5,59.52,59.49,59.52,37964.0,51.7532,51.7706,51.7445,51.7706,37964.0
2017-12-08 12:10:00,59.52,59.53,59.5,59.53,40544.0,51.7706,51.7793,51.7532,51.7793,40544.0
2017-12-08 12:20:00,59.53,59.55,59.52,59.53,69059.0,51.7793,51.7967,51.7706,51.7793,69059.0
2017-12-08 12:30:00,59.53,59.54,59.53,59.53,24405.0,51.7793,51.788,51.7793,51.7793,24405.0
2017-12-08 12:40:00,59.53,59.56,59.52,59.54,59308.0,51.7793,51.8053,51.7706,51.788,59308.0
2017-12-08 12:50:00,59.54,59.55,59.52,59.53,39286.0,51.788,51.7967,51.7706,51.7793,39286.0
2017-12-08 13:00:00,59.53,59.54,59.52,59.54,8812.0,51.7793,51.788,51.7706,51.788,8812.0
2017-12-08 13:10:00,59.54,59.56,59.53,59.56,26986.0,51.788,51.8053,51.7793,51.8053,26986.0
2017-12-08 13:20:00,59.55,59.56,59.55,59.56,16687.0,51.7967,51.8053,51.7967,51.8053,16687.0
2017-12-08 13:30:00,59.55,59.56,59.55,59.56,13343.0,51.7967,51.8053,51.7967,51.8053,13343.0
2017-12-08 13:40:00,59.56,59.59,59.56,59.58,121346.0,51.8053,51.8314,51.8053,51.8227,121346.0
2017-12-08 13:50:00,59.57,59.58,59.56,59.57,62276.0,51.814,51.8227,51.8053,51.814,62276.0
2017-12-08 14:00:00,59.57,59.57,59.56,59.57,24736.0,51.814,51.814,51.8053,51.814,24736.0
2017-12-08 14:10:00,59.56,59.57,59.54,59.55,90179.0,51.8053,51.814,51.788,51.7967,90179.0
2017-12-08 14:20:00,59.55,59.56,59.53,59.55,37928.0,51.7967,51.8053,51.7793,51.7967,37928.0
2017-12-08 14:30:00,59.56,59.56,59.53,59.55,57602.0,51.8053,51.8053,51.7793,51.7967,57602.0
2017-12-08 14:40:00,59.55,59.55,59.53,59.55,198369.0,51.7967,51.7967,51.7793,51.7967,198369.0
2017-12-08 14:50:00,59.55,59.56,59.54,59.55,127220.0,51.7967,51.8053,51.788,51.7967,127220.0
2017-12-08 15:00:00,59.55,59.57,59.54,59.57,135795.0,51.7967,51.814,51.788,51.814,135795.0
2017-12-08 15:10:00,59.57,59.59,59.56,59.58,167198.0,51.814,51.8314,51.8053,51.8227,167198.0
2017-12-08 15:20:00,59.58,59.59,59.55,59.55,65942.0,51.8227,51.8314,51.7967,51.7967,65942.0
2017-12-08 15:30:00,59.55,59.56,59.54,59.55,131417.0,51.7967,51.8053,51.788,51.7967,131417.0
2017-12-08 15:40:00,59.55,59.57,59.54,59.55,173475.0,51.7967,51.814,51.788,51.7967,173475.0
2017-12-08 15:50:00,59.55,59.61,59.55,59.59,527182.0,51.7967,51.8488,51.7967,51.8314,527182.0
2017-12-11 09:30:00,59.68,59.7,59.65,59.68,99876.0,51.9097,51.9271,51.8836,51.9097,99876.0
2017-12-11 09:40:00,59.68,59.69,59.67,59.67,60153.0,51.9097,51.9184,51.901,51.901,60153.0
2017-12-11 09:50:00,59.67,59.74,59.67,59.74,59680.0,51.901,51.9619,51.901,51.9619,59680.0
2017-12-11 10:00:00,59.74,59.76,59.72,59.76,116533.0,51.9619,51.9793,51.9445,51.9793,116533.0
2017-12-11 10:10:00,59.77,59.78,59.72,59.72,155897.0,51.988,51.9967,51.9445,51.9445,155897.0
2017-12-11 10:20:00,59.73,59.73,59.69,59.7,230697.0,51.9532,51.9532,51.9184,51.9271,230697.0
2017-12-11 10:30:00,59.7,59.72,59.68,59.71,417202.0,51.9271,51.9445,51.9097,51.9358,417202.0
2017-12-11 10:40:00,59.71,59.71,59.69,59.7,53171.0,51.9358,51.9358,51.9184,51.9271,53171.0
2017-12-11 10:50:00,59.7,59.72,59.66,59.67,300809.0,51.9271,51.9445,51.8923,51.901,300809.0
2017-12-11 11:00:00,59.67,59.71,59.66,59.7,55639.0,51.901,51.9358,51.8923,51.9271,55639.0
2017-12-11 11:10:00,59.7,59.72,59.69,59.71,71780.0,51.9271,51.9445,51.9184,51.9358,71780.0
2017-12-11 11:20:00,59.72,59.72,59.7,59.72,24355.0,51.9445,51.9445,51.9271,51.9445,24355.0
2017-12-11 11:30:00,59.71,59.73,59.7,59.73,52648.0,51.9358,51.9532,51.9271,51.9532,52648.0
2017-12-11 11:40:00,59.72,59.73,59.72,59.73,36431.0,51.9445,51.9532,51.9445,51.9532,36431.0
2017-12-11 11:50:00,59.73,59.73,59.71,59.72,34763.0,51.9532,51.9532,51.9358,51.9445,34763.0
2017-12-11 12:00:00,59.72,59.73,59.71,59.73,128887.0,51.9445,51.9532,51.9358,51.9532,128887.0
2017-12-11 12:10:00,59.73,59.73,59.71,59.72,60309.0,51.9532,51.9532,51.9358,51.9445,60309.0
2017-12-11 12:20:00,59.72,59.72,59.7,59.72,95681.0,51.9445,51.9445,51.9271,51.9445,95681.0
2017-12-11 12:30:00,59.72,59.74,59.71,59.73,51722.0,51.9445,51.9619,51.9358,51.9532,51722.0
2017-12-11 12:40:00,59.73,59.75,59.72,59.72,29264.0,51.9532,51.9706,51.9445,51.9445,29264.0
2017-12-11 12:50:00,59.72,59.73,59.71,59.73,27795.0,51.9445,51.9532,51.9358,51.9532,27795.0
2017-12-11 13:00:00,59.73,59.73,59.71,59.73,36127.0,51.9532,51.9532,51.9358,51.9532,36127.0
2017-12-11 13:10:00,59.73,59.73,59.71,59.73,27528.0,51.9532,51.9532,51.9358,51.9532,27528.0
2017-12-11 13:20:00,59.73,59.73,59.71,59.73,25528.0,51.9532,51.9532,51.9358,51.9532,25528.0
2017-12-11 13:30:00,59.73,59.73,59.71,59.72,28459.0,51.9532,51.9532,51.9358,51.9445,28459.0
2017-12-11 13:40:00,59.72,59.73,59.71,59.73,30144.0,51.9445,51.9532,51.9358,51.9532,30144.0
2017-12-11 13:50:00,59.73,59.74,59.71,59.74,38236.0,51.9532,51.9619,51.9358,51.9619,38236.0
2017-12-11 14:00:00,59.74,59.76,59.73,59.76,44343.0,51.9619,51.9793,51.9532,51.9793,44343.0
2017-12-11 14:10:00,59.76,59.76,59.74,59.75,38948.0,51.9793,51.9793,51.9619,51.9706,38948.0
2017-12-11 14:20:00,59.75,59.75,59.73,59.73,96496.0,51.9706,51.9706,51.9532,51.9532,96496.0
2017-12-11 14:30:00,59.73,59.74,59.72,59.74,46865.0,51.9532,51.9619,51.9445,51.9619,46865.0
2017-12-11 14:40:00,59.73,59.75,59.73,59.73,38384.0,51.9532,51.9706,51.9532,51.9532,38384.0
2017-12-11 14:50:00,59.73,59.74,59.73,59.74,30115.0,51.9532,51.9619,51.9532,51.9619,30115.0
2017-12-11 15:00:00,59.74,59.74,59.71,59.73,66248.0,51.9619,51.9619,51.9358,51.9532,66248.0
2017-12-11 15:10:00,59.72,59.73,59.71,59.73,78475.0,51.9445,51.9532,51.9358,51.9532,78475.0
2017-12-11 15:20:00,59.73,59.73,59.7,59.72,58117.0,51.9532,51.9532,51.9271,51.9445,58117.0
2017-12-11 15:30:00,59.72,59.75,59.71,59.75,86213.0,51.9445,51.9706,51.9358,51.9706,86213.0
2017-12-11 15:40:00,59.75,59.77,59.73,59.76,301028.0,51.9706,51.988,51.9532,51.9793,301028.0
2017-12-11 15:50:00,59.76,59.81,59.76,59.81,481664.0,51.9793,52.0228,51.9793,52.0228,481664.0
2017-12-12 09:30:00,59.82,59.83,59.79,59.83,140158.0,52.0315,52.0402,52.0054,52.0402,140158.0
2017-12-12 09:40:00,59.83,59.86,59.82,59.82,136604.0,52.0402,52.0663,52.0315,52.0315,136604.0
2017-12-12 09:50:00,59.82,59.84,59.81,59.83,238684.0,52.0315,52.0489,52.0228,52.0402,238684.0
2017-12-12 10:00:00,59.83,59.84,59.81,59.84,288646.0,52.0402,52.0489,52.0228,52.0489,288646.0
2017-12-12 10:10:00,59.84,59.86,59.83,59.86,187970.0,52.0489,52.0663,52.0402,52.0663,187970.0
2017-12-12 10:20:00,59.86,59.87,59.84,59.85,97141.0,52.0663,52.075,52.0489,52.0576,97141.0
2017-12-12 10:30:00,59.85,59.85,59.83,59.84,51620.0,52.0576,52.0576,52.0402,52.0489,51620.0
2017-12-12 10:40:00,59.84,59.85,59.83,59.85,174125.0,52.0489,52.0576,52.0402,52.0576,174125.0
2017-12-12 10:50:00,59.85,59.88,59.85,59.87,74859.0,52.0576,52.0837,52.0576,52.075,74859.0
2017-12-12 11:00:00,59.87,59.87,59.84,59.86,49663.0,52.075,52.075,52.0489,52.0663,49663.0
2017-12-12 11:10:00,59.86,59.9,59.86,59.89,49609.0,52.0663,52.1011,52.0663,52.0924,49609.0
2017-12-12 11:20:00,59.89,59.92,59.88,59.92,79829.0,52.0924,52.1185,52.0837,52.1185,79829.0
2017-12-12 11:30:00,59.92,59.97,59.91,59.94,124163.0,52.1185,52.162,52.1098,52.1359,124163.0
2017-12-12 11:40:00,59.94,59.99,59.94,59.98,148655.0,52.1359,52.1794,52.1359,52.1707,148655.0
2017-12-12 11:50:00,59.98,59.99,59.96,59.99,84809.0,52.1707,52.1794,52.1533,52.1794,84809.0
2017-12-12 12:00:00,60.0,60.03,59.99,60.01,71171.0,52.1881,52.2142,52.1794,52.1968,71171.0
2017-12-12 12:10:00,60.01,60.04,60.01,60.03,49623.0,52.1968,52.2229,52.1968,52.2142,49623.0
2017-12-12 12:20:00,60.03,60.03,59.98,59.98,148632.0,52.2142,52.2142,52.1707,52.1707,148632.0
2017-12-12 12:30:00,59.98,59.98,59.93,59.94,94054.0,52.1707,52.1707,52.1272,52.1359,94054.0
2017-12-12 12:40:00,59.94,59.97,59.94,59.95,30016.0,52.1359,52.162,52.1359,52.1446,30016.0
2017-12-12 12:50:00,59.95,59.96,59.94,59.96,20464.0,52.1446,52.1533,52.1359,52.1533,20464.0
2017-12-12 13:00:00,59.96,59.99,59.95,59.99,25765.0,52.1533,52.1794,52.1446,52.1794,25765.0
2017-12-12 13:10:00,59.99,60.01,59.99,60.01,33663.0,52.1794,52.1968,52.1794,52.1968,33663.0
2017-12-12 13:20:00,60.01,60.02,60.0,60.0,32735.0,52.1968,52.2055,52.1881,52.1881,32735.0
2017-12-12 13:30:00,60.0,60.01,59.99,60.01,54150.0,52.1881,52.1968,52.1794,52.1968,54150.0
2017-12-12 13:40:00,60.01,60.02,60.0,60.0,45429.0,52.1968,52.2055,52.1881,52.1881,45429.0
2017-12-12 13:50:00,60.0,60.02,60.0,60.01,76115.0,52.1881,52.2055,52.1881,52.1968,76115.0
2017-12-12 14:00:00,60.01,60.03,60.0,60.03,33079.0,52.1968,52.2142,52.1881,52.2142,33079.0
2017-12-12 14:10:00,60.03,60.03,60.02,60.02,33255.0,52.2142,52.2142,52.2055,52.2055,33255.0
2017-12-12 14:20:00,60.01,60.02,60.0,60.02,53686.0,52.1968,52.2055,52.1881,52.2055,53686.0
2017-12-12 14:30:00,60.02,60.03,60.01,60.03,31072.0,52.2055,52.2142,52.1968,52.2142,31072.0
2017-12-12 14:40:00,60.03,60.03,60.01,60.03,52845.0,52.2142,52.2142,52.1968,52.2142,52845.0
2017-12-12 14:50:00,60.02,60.05,60.02,60.04,57539.0,52.2055,52.2316,52.2055,52.2229,57539.0
2017-12-12 15:00:00,60.03,60.04,59.99,60.01,249218.0,52.2142,52.2229,52.1794,52.1968,249218.0
2017-12-12 15:10:00,60.02,60.02,59.98,59.98,916213.0,52.2055,52.2055,52.1707,52.1707,916213.0
2017-12-12 15:20:00,59.98,60.0,59.97,59.99,205660.0,52.1707,52.1881,52.162,52.1794,205660.0
2017-12-12 15:30:00,60.0,60.0,59.95,59.98,98779.0,52.1881,52.1881,52.1446,52.1707,98779.0
2017-12-12 15:40:00,59.98,59.98,59.94,59.95,223327.0,52.1707,52.1707,52.1359,52.1446,223327.0
2017-12-12 15:50:00,59.95,59.96,59.92,59.92,587907.0,52.1446,52.1533,52.1185,52.1185,587907.0
2017-12-13 09:30:00,59.92,60.0,59.92,60.0,197988.0,52.1185,52.1881,52.1185,52.1881,197988.0
2017-12-13 09:40:00,60.0,60.01,59.98,60.0,147482.0,52.1881,52.1968,52.1707,52.1881,147482.0
2017-12-13 09:50:00,60.0,60.04,59.99,60.04,176800.0,52.1881,52.2229,52.1794,52.2229,176800.0
2017-12-13 10:00:00,60.04,60.05,60.0,60.01,234213.0,52.2229,52.2316,52.1881,52.1968,234213.0
2017-12-13 10:10:00,60.01,60.03,59.99,60.03,501464.0,52.1968,52.2142,52.1794,52.2142,501464.0
2017-12-13 10:20:00,60.03,60.06,60.02,60.05,210548.0,52.2142,52.2402,52.2055,52.2316,210548.0
2017-12-13 10:30:00,60.05,60.06,60.03,60.04,307735.0,52.2316,52.2402,52.2142,52.2229,307735.0
2017-12-13 10:40:00,60.04,60.07,60.04,60.07,270641.0,52.2229,52.2489,52.2229,52.2489,270641.0
2017-12-13 10:50:00,60.07,60.08,60.06,60.08,302699.0,52.2489,52.2576,52.2402,52.2576,302699.0
2017-12-13 11:00:00,60.08,60.09,60.07,60.08,276758.0,52.2576,52.2663,52.2489,52.2576,276758.0
2017-12-13 11:10:00,60.09,60.1,60.08,60.1,231477.0,52.2663,52.275,52.2576,52.275,231477.0
2017-12-13 11:20:00,60.1,60.11,60.09,60.1,209808.0,52.275,52.2837,52.2663,52.275,209808.0
2017-12-13 11:30:00,60.1,60.14,60.09,60.11,231892.0,52.275,52.3098,52.2663,52.2837,231892.0
2017-12-13 11:40:00,60.12,60.12,60.1,60.11,193746.0,52.2924,52.2924,52.275,52.2837,193746.0
2017-12-13 11:50:00,60.11,60.12,60.08,60.12,165800.0,52.2837,52.2924,52.2576,52.2924,165800.0
2017-12-13 12:00:00,60.11,60.12,60.03,60.04,277138.0,52.2837,52.2924,52.2142,52.2229,277138.0
2017-12-13 12:10:00,60.04,60.07,60.03,60.05,214707.0,52.2229,52.2489,52.2142,52.2316,214707.0
2017-12-13 12:20:00,60.05,60.08,60.04,60.07,219765.0,52.2316,52.2576,52.2229,52.2489,219765.0
2017-12-13 12:30:00,60.07,60.08,60.04,60.05,271481.0,52.2489,52.2576,52.2229,52.2316,271481.0
2017-12-13 12:40:00,60.05,60.06,60.02,60.06,217555.0,52.2316,52.2402,52.2055,52.2402,217555.0
2017-12-13 12:50:00,60.05,60.07,60.04,60.07,186033.0,52.2316,52.2489,52.2229,52.2489,186033.0
2017-12-13 13:00:00,60.06,60.08,60.06,60.07,75649.0,52.2402,52.2576,52.2402,52.2489,75649.0
2017-12-13 13:10:00,60.08,60.08,60.03,60.05,125328.0,52.2576,52.2576,52.2142,52.2316,125328.0
2017-12-13 13:20:00,60.05,60.08,60.04,60.07,67786.0,52.2316,52.2576,52.2229,52.2489,67786.0
2017-12-13 13:30:00,60.07,60.08,60.05,60.08,70680.0,52.2489,52.2576,52.2316,52.2576,70680.0
2017-12-13 13:40:00,60.08,60.11,60.08,60.09,73338.0,52.2576,52.2837,52.2576,52.2663,73338.0
2017-12-13 13:50:00,60.1,60.14,60.09,60.14,69986.0,52.275,52.3098,52.2663,52.3098,69986.0
2017-12-13 14:00:00,60.2,60.25,60.09,60.15,278951.0,52.362,52.4055,52.2663,52.3185,278951.0
2017-12-13 14:10:00,60.15,60.19,60.12,60.19,119395.0,52.3185,52.3533,52.2924,52.3533,119395.0
2017-12-13 14:20:00,60.17,60.2,60.17,60.19,70019.0,52.3359,52.362,52.3359,52.3533,70019.0
2017-12-13 14:30:00,60.2,60.22,60.18,60.19,90692.0,52.362,52.3794,52.3446,52.3533,90692.0
2017-12-13 14:40:00,60.18,60.21,60.17,60.21,138623.0,52.3446,52.3707,52.3359,52.3707,138623.0
2017-12-13 14:50:00,60.21,60.26,60.2,60.25,235534.0,52.3707,52.4142,52.362,52.4055,235534.0
2017-12-13 15:00:00,60.26,60.26,60.15,60.16,217394.0,52.4142,52.4142,52.3185,52.3272,217394.0
2017-12-13 15:10:00,60.16,60.2,60.15,60.2,205616.0,52.3272,52.362,52.3185,52.362,205616.0
2017-12-13 15:20:00,60.19,60.21,60.14,60.16,158117.0,52.3533,52.3707,52.3098,52.3272,158117.0
2017-12-13 15:30:00,60.16,60.2,60.15,60.2,84770.0,52.3272,52.362,52.3185,52.362,84770.0
2017-12-13 15:40:00,60.2,60.2,60.18,60.19,132491.0,52.362,52.362,52.3446,52.3533,132491.0
2017-12-13 15:50:00,60.18,60.19,60.13,60.15,981127.0,52.3446,52.3533,52.3011,52.3185,981127.0
2017-12-14 09:30:00,59.99,60.01,59.94,59.95,208713.0,52.1794,52.1968,52.1359,52.1446,208713.0
2017-12-14 09:40:00,59.95,59.98,59.94,59.97,53649.0,52.1446,52.1707,52.1359,52.162,53649.0
2017-12-14 09:50:00,59.97,59.99,59.96,59.98,54282.0,52.162,52.1794,52.1533,52.1707,54282.0
2017-12-14 10:00:00,59.98,59.99,59.91,59.91,115689.0,52.1707,52.1794,52.1098,52.1098,115689.0
2017-12-14 10:10:00,59.92,59.96,59.91,59.94,138269.0,52.1185,52.1533,52.1098,52.1359,138269.0
2017-12-14 10:20:00,59.94,59.96,59.92,59.96,41674.0,52.1359,52.1533,52.1185,52.1533,41674.0
2017-12-14 10:30:00,59.96,59.97,59.94,59.96,38764.0,52.1533,52.162,52.1359,52.1533,38764.0
2017-12-14 10:40:00,59.96,59.97,59.94,59.95,339208.0,52.1533,52.162,52.1359,52.1446,339208.0
2017-12-14 10:50:00,59.95,59.98,59.95,59.96,35845.0,52.1446,52.1707,52.1446,52.1533,35845.0
2017-12-14 11:00:00,59.97,59.97,59.94,59.95,80095.0,52.162,52.162,52.1359,52.1446,80095.0
2017-12-14 11:10:00,59.95,59.95,59.91,59.94,55097.0,52.1446,52.1446,52.1098,52.1359,55097.0
2017-12-14 11:20:00,59.94,59.97,59.92,59.96,65229.0,52.1359,52.162,52.1185,52.1533,65229.0
2017-12-14 11:30:00,59.96,59.98,59.93,59.94,268442.0,52.1533,52.1707,52.1272,52.1359,268442.0
2017-12-14 11:40:00,59.94,59.95,59.93,59.95,54675.0,52.1359,52.1446,52.1272,52.1446,54675.0
2017-12-14 11:50:00,59.94,59.95,59.9,59.91,35558.0,52.1359,52.1446,52.1011,52.1098,35558.0
2017-12-14 12:00:00,59.91,59.91,59.89,59.9,28521.0,52.1098,52.1098,52.0924,52.1011,28521.0
2017-12-14 12:10:00,59.9,59.91,59.85,59.86,45288.0,52.1011,52.1098,52.0576,52.0663,45288.0
2017-12-14 12:20:00,59.86,59.9,59.84,59.89,1488635.0,52.0663,52.1011,52.0489,52.0924,1488635.0
2017-12-14 12:30:00,59.89,59.92,59.87,59.9,274273.0,52.0924,52.1185,52.075,52.1011,274273.0
2017-12-14 12:40:00,59.9,59.92,59.88,59.88,82798.0,52.1011,52.1185,52.0837,52.0837,82798.0
2017-12-14 12:50:00,59.88,59.88,59.86,59.87,104274.0,52.0837,52.0837,52.0663,52.075,104274.0
2017-12-14 13:00:00,59.87,59.91,59.86,59.9,142089.0,52.075,52.1098,52.0663,52.1011,142089.0
2017-12-14 13:10:00,59.9,59.94,59.89,59.93,423245.0,52.1011,52.1359,52.0924,52.1272,423245.0
2017-12-14 13:20:00,59.93,59.94,59.91,59.93,131364.0,52.1272,52.1359,52.1098,52.1272,131364.0
2017-12-14 13:30:00,59.94,59.94,59.91,59.92,61956.0,52.1359,52.1359,52.1098,52.1185,61956.0
2017-12-14 13:40:00,59.91,59.92,59.88,59.89,1264124.0,52.1098,52.1185,52.0837,52.0924,1264124.0
2017-12-14 13:50:00,59.89,59.89,59.85,59.88,246512.0,52.0924,52.0924,52.0576,52.0837,246512.0
2017-12-14 14:00:00,59.88,59.9,59.84,59.9,239830.0,52.0837,52.1011,52.0489,52.1011,239830.0
2017-12-14 14:10:00,59.9,59.93,59.88,59.9,181346.0,52.1011,52.1272,52.0837,52.1011,181346.0
2017-12-14 14:20:00,59.9,59.91,59.88,59.88,105946.0,52.1011,52.1098,52.0837,52.0837,105946.0
2017-12-14 14:30:00,59.88,59.9,59.87,59.89,86504.0,52.0837,52.1011,52.075,52.0924,86504.0
2017-12-14 14:40:00,59.89,59.9,59.87,59.88,62402.0,52.0924,52.1011,52.075,52.0837,62402.0
2017-12-14 14:50:00,59.88,59.9,59.87,59.89,82282.0,52.0837,52.1011,52.075,52.0924,82282.0
2017-12-14 15:00:00,59.89,59.9,59.87,59.88,199628.0,52.0924,52.1011,52.075,52.0837,199628.0
2017-12-14 15:10:00,59.88,59.89,59.85,59.85,95629.0,52.0837,52.0924,52.0576,52.0576,95629.0
2017-12-14 15:20:00,59.85,59.88,59.85,59.88,102926.0,52.0576,52.0837,52.0576,52.0837,102926.0
2017-12-14 15:30:00,59.88,59.91,59.87,59.9,118679.0,52.0837,52.1098,52.075,52.1011,118679.0
2017-12-14 15:40:00,59.9,59.91,59.86,59.86,152836.0,52.1011,52.1098,52.0663,52.0663,152836.0
2017-12-14 15:50:00,59.86,59.88,59.84,59.88,645340.0,52.0663,52.0837,52.0489,52.0837,645340.0
2017-12-15 09:30:00,59.86,59.87,59.82,59.84,159138.0,52.0663,52.075,52.0315,52.0489,159138.0
2017-12-15 09:40:00,59.84,59.88,59.82,59.86,171007.0,52.0489,52.0837,52.0315,52.0663,171007.0
2017-12-15 09:50:00,59.87,59.87,59.82,59.83,142921.0,52.075,52.075,52.0315,52.0402,142921.0
2017-12-15 10:00:00,59.83,59.85,59.82,59.84,109340.0,52.0402,52.0576,52.0315,52.0489,109340.0
2017-12-15 10:10:00,59.84,59.89,59.82,59.87,575258.0,52.0489,52.0924,52.0315,52.075,575258.0
2017-12-15 10:20:00,59.87,59.89,59.85,59.86,150260.0,52.075,52.0924,52.0576,52.0663,150260.0
2017-12-15 10:30:00,59.86,59.9,59.81,59.89,2232806.0,52.0663,52.1011,52.0228,52.0924,2232806.0
2017-12-15 10:40:00,59.9,59.91,59.83,59.84,522765.0,52.1011,52.1098,52.0402,52.0489,522765.0
2017-12-15 10:50:00,59.84,59.84,59.8,59.82,173155.0,52.0489,52.0489,52.0141,52.0315,173155.0
2017-12-15 11:00:00,59.83,59.86,59.81,59.86,137901.0,52.0402,52.0663,52.0228,52.0663,137901.0
2017-12-15 11:10:00,59.86,59.9,59.85,59.88,171283.0,52.0663,52.1011,52.0576,52.0837,171283.0
2017-12-15 11:20:00,59.89,59.9,59.85,59.87,1372923.0,52.0924,52.1011,52.0576,52.075,1372923.0
2017-12-15 11:30:00,59.86,59.88,59.84,59.88,440198.0,52.0663,52.0837,52.0489,52.0837,440198.0
2017-12-15 11:40:00,59.88,59.89,59.84,59.86,151169.0,52.0837,52.0924,52.0489,52.0663,151169.0
2017-12-15 11:50:00,59.86,59.87,59.84,59.85,120901.0,52.0663,52.075,52.0489,52.0576,120901.0
2017-12-15 12:00:00,59.85,59.86,59.84,59.85,104849.0,52.0576,52.0663,52.0489,52.0576,104849.0
2017-12-15 12:10:00,59.85,59.92,59.85,59.92,252127.0,52.0576,52.1185,52.0576,52.1185,252127.0
2017-12-15 12:20:00,59.92,59.93,59.89,59.92,129442.0,52.1185,52.1272,52.0924,52.1185,129442.0
2017-12-15 12:30:00,59.92,59.92,59.89,59.91,60926.0,52.1185,52.1185,52.0924,52.1098,60926.0
2017-12-15 12:40:00,59.9,59.92,59.89,59.89,101459.0,52.1011,52.1185,52.0924,52.0924,101459.0
2017-12-15 12:50:00,59.9,59.91,59.87,59.88,40438.0,52.1011,52.1098,52.075,52.0837,40438.0
2017-12-15 13:00:00,59.88,59.89,59.86,59.87,46051.0,52.0837,52.0924,52.0663,52.075,46051.0
2017-12-15 13:10:00,59.88,59.88,59.86,59.86,53445.0,52.0837,52.0837,52.0663,52.0663,53445.0
2017-12-15 13:20:00,59.87,59.87,59.83,59.86,196451.0,52.075,52.075,52.0402,52.0663,196451.0
2017-12-15 13:30:00,59.86,59.87,59.84,59.86,62775.0,52.0663,52.075,52.0489,52.0663,62775.0
2017-12-15 13:40:00,59.86,59.88,59.85,59.86,71583.0,52.0663,52.0837,52.0576,52.0663,71583.0
2017-12-15 13:50:00,59.86,59.9,59.85,59.9,86791.0,52.0663,52.1011,52.0576,52.1011,86791.0
2017-12-15 14:00:00,59.89,59.91,59.89,59.9,72289.0,52.0924,52.1098,52.0924,52.1011,72289.0
2017-12-15 14:10:00,59.9,59.92,59.89,59.92,52700.0,52.1011,52.1185,52.0924,52.1185,52700.0
2017-12-15 14:20:00,59.92,59.93,59.91,59.93,87050.0,52.1185,52.1272,52.1098,52.1272,87050.0
2017-12-15 14:30:00,59.93,59.96,59.92,59.94,100929.0,52.1272,52.1533,52.1185,52.1359,100929.0
2017-12-15 14:40:00,59.94,59.95,59.93,59.93,60534.0,52.1359,52.1446,52.1272,52.1272,60534.0
2017-12-15 14:50:00,59.94,59.94,59.9,59.91,102388.0,52.1359,52.1359,52.1011,52.1098,102388.0
2017-12-15 15:00:00,59.91,59.96,59.9,59.96,70158.0,52.1098,52.1533,52.1011,52.1533,70158.0
2017-12-15 15:10:00,59.96,59.99,59.95,59.99,94137.0,52.1533,52.1794,52.1446,52.1794,94137.0
2017-12-15 15:20:00,59.98,60.0,59.92,59.92,115386.0,52.1707,52.1881,52.1185,52.1185,115386.0
2017-12-15 15:30:00,59.93,59.93,59.86,59.86,876411.0,52.1272,52.1272,52.0663,52.0663,876411.0
2017-12-15 15:40:00,59.87,59.88,59.81,59.84,551641.0,52.075,52.0837,52.0228,52.0489,551641.0
2017-12-15 15:50:00,59.84,59.89,59.79,59.89,684209.0,52.0489,52.0924,52.0054,52.0924,684209.0
2017-12-18 09:30:00,60.51,60.56,60.48,60.54,231457.0,52.6317,52.6752,52.6056,52.6578,231457.0
2017-12-18 09:40:00,60.54,60.59,60.53,60.55,853636.0,52.6578,52.7012,52.6491,52.6665,853636.0
2017-12-18 09:50:00,60.56,60.56,60.52,60.54,494740.0,52.6752,52.6752,52.6404,52.6578,494740.0
2017-12-18 10:00:00,60.55,60.6,60.54,60.59,554404.0,52.6665,52.7099,52.6578,52.7012,554404.0
2017-12-18 10:10:00,60.58,60.61,60.57,60.58,229903.0,52.6925,52.7186,52.6838,52.6925,229903.0
2017-12-18 10:20:00,60.58,60.59,60.56,60.58,186149.0,52.6925,52.7012,52.6752,52.6925,186149.0
2017-12-18 10:30:00,60.58,60.59,60.56,60.59,197608.0,52.6925,52.7012,52.6752,52.7012,197608.0
2017-12-18 10:40:00,60.59,60.62,60.58,60.61,65240.0,52.7012,52.7273,52.6925,52.7186,65240.0
2017-12-18 10:50:00,60.62,60.63,60.6,60.63,57165.0,52.7273,52.736,52.7099,52.736,57165.0
2017-12-18 11:00:00,60.62,60.62,60.58,60.61,143082.0,52.7273,52.7273,52.6925,52.7186,143082.0
2017-12-18 11:10:00,60.61,60.63,60.6,60.62,79733.0,52.7186,52.736,52.7099,52.7273,79733.0
2017-12-18 11:20:00,60.61,60.63,60.6,60.61,200722.0,52.7186,52.736,52.7099,52.7186,200722.0
2017-12-18 11:30:00,60.61,60.65,60.6,60.65,163422.0,52.7186,52.7534,52.7099,52.7534,163422.0
2017-12-18 11:40:00,60.65,60.66,60.64,60.66,79344.0,52.7534,52.7621,52.7447,52.7621,79344.0
2017-12-18 11:50:00,60.66,60.67,60.64,60.67,205494.0,52.7621,52.7708,52.7447,52.7708,205494.0
2017-12-18 12:00:00,60.67,60.7,60.66,60.68,200950.0,52.7708,52.7969,52.7621,52.7795,200950.0
2017-12-18 12:10:00,60.68,60.69,60.66,60.68,173317.0,52.7795,52.7882,52.7621,52.7795,173317.0
2017-12-18 12:20:00,60.68,60.69,60.67,60.68,73759.0,52.7795,52.7882,52.7708,52.7795,73759.0
2017-12-18 12:30:00,60.69,60.69,60.67,60.69,142778.0,52.7882,52.7882,52.7708,52.7882,142778.0
2017-12-18 12:40:00,60.69,60.69,60.67,60.69,94617.0,52.7882,52.7882,52.7708,52.7882,94617.0
2017-12-18 12:50:00,60.68,60.69,60.66,60.67,92081.0,52.7795,52.7882,52.7621,52.7708,92081.0
2017-12-18 13:00:00,60.68,60.68,60.66,60.67,45769.0,52.7795,52.7795,52.7621,52.7708,45769.0
2017-12-18 13:10:00,60.67,60.67,60.65,60.66,240141.0,52.7708,52.7708,52.7534,52.7621,240141.0
2017-12-18 13:20:00,60.66,60.67,60.65,60.67,67172.0,52.7621,52.7708,52.7534,52.7708,67172.0
2017-12-18 13:30:00,60.67,60.67,60.66,60.67,38520.0,52.7708,52.7708,52.7621,52.7708,38520.0
2017-12-18 13:40:00,60.67,60.67,60.62,60.65,67006.0,52.7708,52.7708,52.7273,52.7534,67006.0
2017-12-18 13:50:00,60.65,60.65,60.61,60.62,46876.0,52.7534,52.7534,52.7186,52.7273,46876.0
2017-12-18 14:00:00,60.62,60.64,60.61,60.63,57071.0,52.7273,52.7447,52.7186,52.736,57071.0
2017-12-18 14:10:00,60.63,60.63,60.6,60.62,242307.0,52.736,52.736,52.7099,52.7273,242307.0
2017-12-18 14:20:00,60.62,60.62,60.61,60.62,44748.0,52.7273,52.7273,52.7186,52.7273,44748.0
2017-12-18 14:30:00,60.61,60.62,60.6,60.62,293469.0,52.7186,52.7273,52.7099,52.7273,293469.0
2017-12-18 14:40:00,60.62,60.62,60.59,60.62,122116.0,52.7273,52.7273,52.7012,52.7273,122116.0
2017-12-18 14:50:00,60.61,60.61,60.6,60.61,37261.0,52.7186,52.7186,52.7099,52.7186,37261.0
2017-12-18 15:00:00,60.61,60.61,60.59,60.6,238076.0,52.7186,52.7186,52.7012,52.7099,238076.0
2017-12-18 15:10:00,60.6,60.62,60.59,60.61,140030.0,52.7099,52.7273,52.7012,52.7186,140030.0
2017-12-18 15:20:00,60.61,60.61,60.54,60.54,293518.0,52.7186,52.7186,52.6578,52.6578,293518.0
2017-12-18 15:30:00,60.54,60.56,60.53,60.55,259433.0,52.6578,52.6752,52.6491,52.6665,259433.0
2017-12-18 15:40:00,60.55,60.58,60.55,60.58,285300.0,52.6665,52.6925,52.6665,52.6925,285300.0
2017-12-18 15:50:00,60.57,60.64,60.54,60.62,998899.0,52.6838,52.7447,52.6578,52.7273,998899.0
2017-12-19 09:30:00,59.84,59.89,59.83,59.85,103297.0,52.3976,52.4414,52.3889,52.4064,103297.0
2017-12-19 09:40:00,59.84,59.86,59.76,59.77,329968.0,52.3976,52.4152,52.3276,52.3363,329968.0
2017-12-19 09:50:00,59.77,59.78,59.75,59.77,242071.0,52.3363,52.3451,52.3188,52.3363,242071.0
2017-12-19 10:00:00,59.77,59.79,59.76,59.79,84114.0,52.3363,52.3539,52.3276,52.3539,84114.0
2017-12-19 10:10:00,59.79,59.8,59.75,59.77,146908.0,52.3539,52.3626,52.3188,52.3363,146908.0
2017-12-19 10:20:00,59.77,59.77,59.72,59.73,100329.0,52.3363,52.3363,52.2926,52.3013,100329.0
2017-12-19 10:30:00,59.73,59.74,59.72,59.74,152879.0,52.3013,52.3101,52.2926,52.3101,152879.0
2017-12-19 10:40:00,59.73,59.74,59.69,59.7,83821.0,52.3013,52.3101,52.2663,52.2751,83821.0
2017-12-19 10:50:00,59.7,59.72,59.68,59.68,143563.0,52.2751,52.2926,52.2575,52.2575,143563.0
2017-12-19 11:00:00,59.68,59.69,59.66,59.68,161175.0,52.2575,52.2663,52.24,52.2575,161175.0
2017-12-19 11:10:00,59.67,59.7,59.64,59.69,155236.0,52.2488,52.2751,52.2225,52.2663,155236.0
2017-12-19 11:20:00,59.69,59.7,59.66,59.67,146059.0,52.2663,52.2751,52.24,52.2488,146059.0
2017-12-19 11:30:00,59.67,59.67,59.62,59.65,212496.0,52.2488,52.2488,52.205,52.2313,212496.0
2017-12-19 11:40:00,59.65,59.66,59.63,59.65,168993.0,52.2313,52.24,52.2138,52.2313,168993.0
2017-12-19 11:50:00,59.65,59.65,59.62,59.63,100272.0,52.2313,52.2313,52.205,52.2138,100272.0
2017-12-19 12:00:00,59.63,59.65,59.61,59.62,139305.0,52.2138,52.2313,52.1962,52.205,139305.0
2017-12-19 12:10:00,59.61,59.63,59.59,59.61,140539.0,52.1962,52.2138,52.1787,52.1962,140539.0
2017-12-19 12:20:00,59.61,59.62,59.58,59.59,92741.0,52.1962,52.205,52.17,52.1787,92741.0
2017-12-19 12:30:00,59.59,59.6,59.57,59.59,71729.0,52.1787,52.1875,52.1612,52.1787,71729.0
2017-12-19 12:40:00,59.58,59.59,59.58,59.59,60301.0,52.17,52.1787,52.17,52.1787,60301.0
2017-12-19 12:50:00,59.58,59.61,59.58,59.6,72852.0,52.17,52.1962,52.17,52.1875,72852.0
2017-12-19 13:00:00,59.6,59.63,59.59,59.61,96118.0,52.1875,52.2138,52.1787,52.1962,96118.0
2017-12-19 13:10:00,59.61,59.63,59.61,59.62,94883.0,52.1962,52.2138,52.1962,52.205,94883.0
2017-12-19 13:20:00,59.63,59.66,59.62,59.65,128169.0,52.2138,52.24,52.205,52.2313,128169.0
2017-12-19 13:30:00,59.64,59.66,59.64,59.66,63470.0,52.2225,52.24,52.2225,52.24,63470.0
2017-12-19 13:40:00,59.66,59.66,59.65,59.66,83301.0,52.24,52.24,52.2313,52.24,83301.0
2017-12-19 13:50:00,59.66,59.67,59.65,59.67,100701.0,52.24,52.2488,52.2313,52.2488,100701.0
2017-12-19 14:00:00,59.67,59.67,59.64,59.66,72118.0,52.2488,52.2488,52.2225,52.24,72118.0
2017-12-19 14:10:00,59.66,59.66,59.64,59.66,29575.0,52.24,52.24,52.2225,52.24,29575.0
2017-12-19 14:20:00,59.65,59.67,59.65,59.65,38791.0,52.2313,52.2488,52.2313,52.2313,38791.0
2017-12-19 14:30:00,59.66,59.67,59.65,59.65,48667.0,52.24,52.2488,52.2313,52.2313,48667.0
2017-12-19 14:40:00,59.66,59.67,59.65,59.67,135439.0,52.24,52.2488,52.2313,52.2488,135439.0
2017-12-19 14:50:00,59.67,59.68,59.65,59.67,98375.0,52.2488,52.2575,52.2313,52.2488,98375.0
2017-12-19 15:00:00,59.66,59.67,59.64,59.67,276844.0,52.24,52.2488,52.2225,52.2488,276844.0
2017-12-19 15:10:00,59.67,59.7,59.66,59.69,105765.0,52.2488,52.2751,52.24,52.2663,105765.0
2017-12-19 15:20:00,59.68,59.71,59.68,59.7,108522.0,52.2575,52.2838,52.2575,52.2751,108522.0
2017-12-19 15:30:00,59.7,59.72,59.7,59.71,68248.0,52.2751,52.2926,52.2751,52.2838,68248.0
2017-12-19 15:40:00,59.71,59.71,59.68,59.68,147759.0,52.2838,52.2838,52.2575,52.2575,147759.0
2017-12-19 15:50:00,59.69,59.7,59.61,59.62,709973.0,52.2663,52.2751,52.1962,52.205,709973.0
2017-12-20 09:30:00,59.86,59.88,59.81,59.81,173522.0,52.4152,52.4327,52.3714,52.3714,173522.0
2017-12-20 09:40:00,59.81,59.83,59.79,59.8,173992.0,52.3714,52.3889,52.3539,52.3626,173992.0
2017-12-20 09:50:00,59.8,59.83,59.77,59.83,90807.0,52.3626,52.3889,52.3363,52.3889,90807.0
2017-12-20 10:00:00,59.83,59.85,59.8,59.84,288537.0,52.3889,52.4064,52.3626,52.3976,288537.0
2017-12-20 10:10:00,59.85,59.85,59.8,59.82,167826.0,52.4064,52.4064,52.3626,52.3801,167826.0
2017-12-20 10:20:00,59.82,59.83,59.73,59.74,331123.0,52.3801,52.3889,52.3013,52.3101,331123.0
2017-12-20 10:30:00,59.75,59.75,59.67,59.68,474474.0,52.3188,52.3188,52.2488,52.2575,474474.0
2017-12-20 10:40:00,59.68,59.71,59.66,59.69,353881.0,52.2575,52.2838,52.24,52.2663,353881.0
2017-12-20 10:50:00,59.69,59.71,59.68,59.69,240405.0,52.2663,52.2838,52.2575,52.2663,240405.0
2017-12-20 11:00:00,59.69,59.73,59.67,59.73,264574.0,52.2663,52.3013,52.2488,52.3013,264574.0
2017-12-20 11:10:00,59.73,59.75,59.72,59.72,260827.0,52.3013,52.3188,52.2926,52.2926,260827.0
2017-12-20 11:20:00,59.72,59.74,59.71,59.73,211107.0,52.2926,52.3101,52.2838,52.3013,211107.0
2017-12-20 11:30:00,59.73,59.79,59.73,59.79,292483.0,52.3013,52.3539,52.3013,52.3539,292483.0
2017-12-20 11:40:00,59.79,59.82,59.78,59.81,403191.0,52.3539,52.3801,52.3451,52.3714,403191.0
2017-12-20 11:50:00,59.8,59.81,59.78,59.79,210235.0,52.3626,52.3714,52.3451,52.3539,210235.0
2017-12-20 12:00:00,59.79,59.82,59.78,59.8,245902.0,52.3539,52.3801,52.3451,52.3626,245902.0
2017-12-20 12:10:00,59.8,59.83,59.79,59.83,238523.0,52.3626,52.3889,52.3539,52.3889,238523.0
2017-12-20 12:20:00,59.82,59.84,59.79,59.8,293145.0,52.3801,52.3976,52.3539,52.3626,293145.0
2017-12-20 12:30:00,59.8,59.8,59.79,59.8,222156.0,52.3626,52.3626,52.3539,52.3626,222156.0
2017-12-20 12:40:00,59.8,59.82,59.79,59.82,230476.0,52.3626,52.3801,52.3539,52.3801,230476.0
2017-12-20 12:50:00,59.82,59.82,59.79,59.8,242143.0,52.3801,52.3801,52.3539,52.3626,242143.0
2017-12-20 13:00:00,59.8,59.81,59.78,59.79,67059.0,52.3626,52.3714,52.3451,52.3539,67059.0
2017-12-20 13:10:00,59.79,59.83,59.79,59.8,36524.0,52.3539,52.3889,52.3539,52.3626,36524.0
2017-12-20 13:20:00,59.8,59.82,59.8,59.8,66349.0,52.3626,52.3801,52.3626,52.3626,66349.0
2017-12-20 13:30:00,59.8,59.82,59.77,59.78,55728.0,52.3626,52.3801,52.3363,52.3451,55728.0
2017-12-20 13:40:00,59.78,59.79,59.77,59.78,44216.0,52.3451,52.3539,52.3363,52.3451,44216.0
2017-12-20 13:50:00,59.78,59.79,59.78,59.78,26657.0,52.3451,52.3539,52.3451,52.3451,26657.0
2017-12-20 14:00:00,59.78,59.78,59.75,59.75,49935.0,52.3451,52.3451,52.3188,52.3188,49935.0
2017-12-20 14:10:00,59.76,59.77,59.74,59.75,141055.0,52.3276,52.3363,52.3101,52.3188,141055.0
2017-12-20 14:20:00,59.75,59.76,59.72,59.73,89238.0,52.3188,52.3276,52.2926,52.3013,89238.0
2017-12-20 14:30:00,59.73,59.73,59.72,59.72,23505.0,52.3013,52.3013,52.2926,52.2926,23505.0
2017-12-20 14:40:00,59.72,59.73,59.7,59.7,42248.0,52.2926,52.3013,52.2751,52.2751,42248.0
2017-12-20 14:50:00,59.7,59.71,59.68,59.71,136334.0,52.2751,52.2838,52.2575,52.2838,136334.0
2017-12-20 15:00:00,59.71,59.71,59.69,59.7,40840.0,52.2838,52.2838,52.2663,52.2751,40840.0
2017-12-20 15:10:00,59.71,59.71,59.69,59.71,28941.0,52.2838,52.2838,52.2663,52.2838,28941.0
2017-12-20 15:20:00,59.71,59.73,59.7,59.71,62182.0,52.2838,52.3013,52.2751,52.2838,62182.0
2017-12-20 15:30:00,59.71,59.74,59.7,59.73,49522.0,52.2838,52.3101,52.2751,52.3013,49522.0
2017-12-20 15:40:00,59.73,59.75,59.71,59.72,359094.0,52.3013,52.3188,52.2838,52.2926,359094.0
2017-12-20 15:50:00,59.72,59.72,59.68,59.7,210945.0,52.2926,52.2926,52.2575,52.2751,210945.0
2017-12-21 09:30:00,59.8,59.83,59.77,59.81,139415.0,52.3626,52.3889,52.3363,52.3714,139415.0
2017-12-21 09:40:00,59.82,59.86,59.81,59.86,144752.0,52.3801,52.4152,52.3714,52.4152,144752.0
2017-12-21 09:50:00,59.86,59.87,59.83,59.85,52639.0,52.4152,52.4239,52.3889,52.4064,52639.0
2017-12-21 10:00:00,59.85,59.9,59.84,59.87,342289.0,52.4064,52.4502,52.3976,52.4239,342289.0
2017-12-21 10:10:00,59.88,59.89,59.86,59.87,50405.0,52.4327,52.4414,52.4152,52.4239,50405.0
2017-12-21 10:20:00,59.88,59.89,59.86,59.87,91314.0,52.4327,52.4414,52.4152,52.4239,91314.0
2017-12-21 10:30:00,59.87,59.94,59.87,59.94,280005.0,52.4239,52.4852,52.4239,52.4852,280005.0
2017-12-21 10:40:00,59.93,59.95,59.87,59.87,180807.0,52.4764,52.494,52.4239,52.4239,180807.0
2017-12-21 10:50:00,59.87,59.88,59.83,59.85,85657.0,52.4239,52.4327,52.3889,52.4064,85657.0
2017-12-21 11:00:00,59.84,59.88,59.81,59.87,97672.0,52.3976,52.4327,52.3714,52.4239,97672.0
2017-12-21 11:10:00,59.86,59.88,59.84,59.86,75073.0,52.4152,52.4327,52.3976,52.4152,75073.0
2017-12-21 11:20:00,59.86,59.91,59.85,59.9,88686.0,52.4152,52.4589,52.4064,52.4502,88686.0
2017-12-21 11:30:00,59.9,59.92,59.88,59.91,114047.0,52.4502,52.4677,52.4327,52.4589,114047.0
2017-12-21 11:40:00,59.9,59.9,59.88,59.89,41112.0,52.4502,52.4502,52.4327,52.4414,41112.0
2017-12-21 11:50:00,59.89,59.89,59.85,59.86,53649.0,52.4414,52.4414,52.4064,52.4152,53649.0
2017-12-21 12:00:00,59.86,59.87,59.84,59.87,28830.0,52.4152,52.4239,52.3976,52.4239,28830.0
2017-12-21 12:10:00,59.87,59.89,59.86,59.87,35134.0,52.4239,52.4414,52.4152,52.4239,35134.0
2017-12-21 12:20:00,59.88,59.88,59.85,59.88,30602.0,52.4327,52.4327,52.4064,52.4327,30602.0
2017-12-21 12:30:00,59.88,59.88,59.87,59.88,16381.0,52.4327,52.4327,52.4239,52.4327,16381.0
2017-12-21 12:40:00,59.87,59.88,59.83,59.83,22778.0,52.4239,52.4327,52.3889,52.3889,22778.0
2017-12-21 12:50:00,59.83,59.88,59.83,59.87,44404.0,52.3889,52.4327,52.3889,52.4239,44404.0
2017-12-21 13:00:00,59.87,59.87,59.86,59.87,10715.0,52.4239,52.4239,52.4152,52.4239,10715.0
2017-12-21 13:10:00,59.87,59.88,59.86,59.88,32877.0,52.4239,52.4327,52.4152,52.4327,32877.0
2017-12-21 13:20:00,59.88,59.9,59.87,59.89,93038.0,52.4327,52.4502,52.4239,52.4414,93038.0
2017-12-21 13:30:00,59.89,59.89,59.88,59.89,41798.0,52.4414,52.4414,52.4327,52.4414,41798.0
2017-12-21 13:40:00,59.88,59.89,59.87,59.87,70431.0,52.4327,52.4414,52.4239,52.4239,70431.0
2017-12-21 13:50:00,59.88,59.89,59.87,59.89,68169.0,52.4327,52.4414,52.4239,52.4414,68169.0
2017-12-21 14:00:00,59.88,59.89,59.85,59.86,136652.0,52.4327,52.4414,52.4064,52.4152,136652.0
2017-12-21 14:10:00,59.86,59.86,59.84,59.84,47161.0,52.4152,52.4152,52.3976,52.3976,47161.0
2017-12-21 14:20:00,59.84,59.86,59.84,59.85,137362.0,52.3976,52.4152,52.3976,52.4064,137362.0
2017-12-21 14:30:00,59.84,59.85,59.82,59.83,99333.0,52.3976,52.4064,52.3801,52.3889,99333.0
2017-12-21 14:40:00,59.82,59.84,59.81,59.82,298301.0,52.3801,52.3976,52.3714,52.3801,298301.0
2017-12-21 14:50:00,59.82,59.86,59.81,59.86,393397.0,52.3801,52.4152,52.3714,52.4152,393397.0
2017-12-21 15:00:00,59.86,59.86,59.82,59.83,93175.0,52.4152,52.4152,52.3801,52.3889,93175.0
2017-12-21 15:10:00,59.83,59.84,59.8,59.82,185033.0,52.3889,52.3976,52.3626,52.3801,185033.0
2017-12-21 15:20:00,59.82,59.84,59.8,59.84,122610.0,52.3801,52.3976,52.3626,52.3976,122610.0
2017-12-21 15:30:00,59.84,59.84,59.81,59.81,99079.0,52.3976,52.3976,52.3714,52.3714,99079.0
2017-12-21 15:40:00,59.81,59.82,59.75,59.76,168366.0,52.3714,52.3801,52.3188,52.3276,168366.0
2017-12-21 15:50:00,59.76,59.76,59.72,59.74,563586.0,52.3276,52.3276,52.2926,52.3101,563586.0
2017-12-22 09:30:00,59.95,59.95,59.9,59.91,146331.0,52.494,52.494,52.4502,52.4589,146331.0
2017-12-22 09:40:00,59.9,59.92,59.89,59.89,40502.0,52.4502,52.4677,52.4414,52.4414,40502.0
2017-12-22 09:50:00,59.89,59.91,59.87,59.89,177678.0,52.4414,52.4589,52.4239,52.4414,177678.0
2017-12-22 10:00:00,59.89,59.89,59.87,59.87,72504.0,52.4414,52.4414,52.4239,52.4239,72504.0
2017-12-22 10:10:00,59.87,59.88,59.85,59.87,206146.0,52.4239,52.4327,52.4064,52.4239,206146.0
2017-12-22 10:20:00,59.88,59.9,59.87,59.87,279635.0,52.4327,52.4502,52.4239,52.4239,279635.0
2017-12-22 10:30:00,59.88,59.89,59.87,59.88,148628.0,52.4327,52.4414,52.4239,52.4327,148628.0
2017-12-22 10:40:00,59.88,59.89,59.87,59.88,142351.0,52.4327,52.4414,52.4239,52.4327,142351.0
2017-12-22 10:50:00,59.87,59.88,59.85,59.86,93237.0,52.4239,52.4327,52.4064,52.4152,93237.0
2017-12-22 11:00:00,59.86,59.87,59.84,59.86,252718.0,52.4152,52.4239,52.3976,52.4152,252718.0
2017-12-22 11:10:00,59.86,59.86,59.84,59.84,76747.0,52.4152,52.4152,52.3976,52.3976,76747.0
2017-12-22 11:20:00,59.84,59.87,59.84,59.86,61936.0,52.3976,52.4239,52.3976,52.4152,61936.0
2017-12-22 11:30:00,59.86,59.89,59.83,59.88,129399.0,52.4152,52.4414,52.3889,52.4327,129399.0
2017-12-22 11:40:00,59.87,59.89,59.87,59.87,46299.0,52.4239,52.4414,52.4239,52.4239,46299.0
2017-12-22 11:50:00,59.87,59.88,59.86,59.88,20058.0,52.4239,52.4327,52.4152,52.4327,20058.0
2017-12-22 12:00:00,59.88,59.91,59.88,59.91,43648.0,52.4327,52.4589,52.4327,52.4589,43648.0
2017-12-22 12:10:00,59.91,59.92,59.89,59.9,61479.0,52.4589,52.4677,52.4414,52.4502,61479.0
2017-12-22 12:20:00,59.9,59.93,59.89,59.9,25305.0,52.4502,52.4764,52.4414,52.4502,25305.0
2017-12-22 12:30:00,59.91,59.93,59.9,59.92,79113.0,52.4589,52.4764,52.4502,52.4677,79113.0
2017-12-22 12:40:00,59.92,59.93,59.91,59.93,30870.0,52.4677,52.4764,52.4589,52.4764,30870.0
2017-12-22 12:50:00,59.92,59.95,59.9,59.94,44932.0,52.4677,52.494,52.4502,52.4852,44932.0
2017-12-22 13:00:00,59.94,59.96,59.94,59.95,26968.0,52.4852,52.5027,52.4852,52.494,26968.0
2017-12-22 13:10:00,59.95,59.96,59.94,59.96,7901.0,52.494,52.5027,52.4852,52.5027,7901.0
2017-12-22 13:20:00,59.95,59.96,59.94,59.96,12286.0,52.494,52.5027,52.4852,52.5027,12286.0
2017-12-22 13:30:00,59.96,59.96,59.94,59.95,14035.0,52.5027,52.5027,52.4852,52.494,14035.0
2017-12-22 13:40:00,59.95,59.97,59.94,59.95,56220.0,52.494,52.5115,52.4852,52.494,56220.0
2017-12-22 13:50:00,59.95,59.97,59.93,59.96,40614.0,52.494,52.5115,52.4764,52.5027,40614.0
2017-12-22 14:00:00,59.97,59.98,59.96,59.98,19069.0,52.5115,52.5202,52.5027,52.5202,19069.0
2017-12-22 14:10:00,59.98,59.98,59.96,59.96,42944.0,52.5202,52.5202,52.5027,52.5027,42944.0
2017-12-22 14:20:00,59.96,59.96,59.94,59.95,37665.0,52.5027,52.5027,52.4852,52.494,37665.0
2017-12-22 14:30:00,59.95,59.95,59.94,59.94,24323.0,52.494,52.494,52.4852,52.4852,24323.0
2017-12-22 14:40:00,59.95,59.97,59.94,59.97,43650.0,52.494,52.5115,52.4852,52.5115,43650.0
2017-12-22 14:50:00,59.97,59.97,59.95,59.96,52941.0,52.5115,52.5115,52.494,52.5027,52941.0
2017-12-22 15:00:00,59.96,59.97,59.95,59.97,65634.0,52.5027,52.5115,52.494,52.5115,65634.0
2017-12-22 15:10:00,59.97,59.99,59.96,59.98,57687.0,52.5115,52.529,52.5027,52.5202,57687.0
2017-12-22 15:20:00,59.98,60.02,59.97,60.0,227011.0,52.5202,52.5553,52.5115,52.5377,227011.0
2017-12-22 15:30:00,60.0,60.03,59.99,60.02,88982.0,52.5377,52.564,52.529,52.5553,88982.0
2017-12-22 15:40:00,60.02,60.03,60.01,60.02,125568.0,52.5553,52.564,52.5465,52.5553,125568.0
2017-12-22 15:50:00,60.02,60.04,60.0,60.03,666303.0,52.5553,52.5728,52.5377,52.564,666303.0
2017-12-26 09:30:00,60.0,60.0,59.96,59.98,109030.0,52.5377,52.5377,52.5027,52.5202,109030.0
2017-12-26 09:40:00,59.98,60.0,59.97,59.98,81073.0,52.5202,52.5377,52.5115,52.5202,81073.0
2017-12-26 09:50:00,59.98,60.0,59.97,60.0,51983.0,52.5202,52.5377,52.5115,52.5377,51983.0
2017-12-26 10:00:00,59.99,60.01,59.98,60.01,56894.0,52.529,52.5465,52.5202,52.5465,56894.0
2017-12-26 10:10:00,60.01,60.01,59.99,60.0,114259.0,52.5465,52.5465,52.529,52.5377,114259.0
2017-12-26 10:20:00,60.0,60.01,59.98,60.0,99083.0,52.5377,52.5465,52.5202,52.5377,99083.0
2017-12-26 10:30:00,60.0,60.0,59.97,59.98,97656.0,52.5377,52.5377,52.5115,52.5202,97656.0
2017-12-26 10:40:00,59.97,59.98,59.97,59.97,27462.0,52.5115,52.5202,52.5115,52.5115,27462.0
2017-12-26 10:50:00,59.97,59.97,59.95,59.95,106613.0,52.5115,52.5115,52.494,52.494,106613.0
2017-12-26 11:00:00,59.96,59.96,59.94,59.95,45243.0,52.5027,52.5027,52.4852,52.494,45243.0
2017-12-26 11:10:00,59.94,59.96,59.94,59.96,25857.0,52.4852,52.5027,52.4852,52.5027,25857.0
2017-12-26 11:20:00,59.96,59.97,59.96,59.97,27339.0,52.5027,52.5115,52.5027,52.5115,27339.0
2017-12-26 11:30:00,59.97,59.98,59.96,59.98,70025.0,52.5115,52.5202,52.5027,52.5202,70025.0
2017-12-26 11:40:00,59.98,59.98,59.97,59.97,19218.0,52.5202,52.5202,52.5115,52.5115,19218.0
2017-12-26 11:50:00,59.98,59.98,59.95,59.98,63711.0,52.5202,52.5202,52.494,52.5202,63711.0
2017-12-26 12:00:00,59.97,59.98,59.96,59.97,16627.0,52.5115,52.5202,52.5027,52.5115,16627.0
2017-12-26 12:10:00,59.97,59.97,59.95,59.95,39482.0,52.5115,52.5115,52.494,52.494,39482.0
2017-12-26 12:20:00,59.96,59.97,59.94,59.97,38953.0,52.5027,52.5115,52.4852,52.5115,38953.0
2017-12-26 12:30:00,59.97,59.97,59.96,59.97,13959.0,52.5115,52.5115,52.5027,52.5115,13959.0
2017-12-26 12:40:00,59.97,59.98,59.96,59.98,28084.0,52.5115,52.5202,52.5027,52.5202,28084.0
2017-12-26 12:50:00,59.98,59.98,59.96,59.97,44022.0,52.5202,52.5202,52.5027,52.5115,44022.0
2017-12-26 13:00:00,59.97,59.97,59.96,59.97,17340.0,52.5115,52.5115,52.5027,52.5115,17340.0
2017-12-26 13:10:00,59.97,59.97,59.96,59.97,11141.0,52.5115,52.5115,52.5027,52.5115,11141.0
2017-12-26 13:20:00,59.97,59.97,59.96,59.97,14962.0,52.5115,52.5115,52.5027,52.5115,14962.0
2017-12-26 13:30:00,59.97,59.97,59.96,59.97,11727.0,52.5115,52.5115,52.5027,52.5115,11727.0
2017-12-26 13:40:00,59.96,59.97,59.96,59.97,18225.0,52.5027,52.5115,52.5027,52.5115,18225.0
2017-12-26 13:50:00,59.97,60.0,59.96,59.98,278826.0,52.5115,52.5377,52.5027,52.5202,278826.0
2017-12-26 14:00:00,59.98,59.99,59.98,59.98,17889.0,52.5202,52.529,52.5202,52.5202,17889.0
2017-12-26 14:10:00,59.98,60.0,59.98,59.99,42844.0,52.5202,52.5377,52.5202,52.529,42844.0
2017-12-26 14:20:00,59.99,60.01,59.99,60.0,62791.0,52.529,52.5465,52.529,52.5377,62791.0
2017-12-26 14:30:00,60.0,60.01,59.99,60.0,18187.0,52.5377,52.5465,52.529,52.5377,18187.0
2017-12-26 14:40:00,60.0,60.0,59.98,60.0,55202.0,52.5377,52.5377,52.5202,52.5377,55202.0
2017-12-26 14:50:00,60.0,60.0,59.98,59.98,36791.0,52.5377,52.5377,52.5202,52.5202,36791.0
2017-12-26 15:00:00,59.98,59.99,59.98,59.99,23713.0,52.5202,52.529,52.5202,52.529,23713.0
2017-12-26 15:10:00,59.98,59.99,59.98,59.98,22691.0,52.5202,52.529,52.5202,52.5202,22691.0
2017-12-26 15:20:00,59.98,59.99,59.98,59.99,49612.0,52.5202,52.529,52.5202,52.529,49612.0
2017-12-26 15:30:00,59.98,59.99,59.97,59.97,44616.0,52.5202,52.529,52.5115,52.5115,44616.0
2017-12-26 15:40:00,59.98,60.01,59.97,60.01,77019.0,52.5202,52.5465,52.5115,52.5465,77019.0
2017-12-26 15:50:00,60.01,60.03,59.97,60.02,501618.0,52.5465,52.564,52.5115,52.5553,501618.0
2017-12-27 09:30:00,60.01,60.01,59.93,59.95,81304.0,52.5465,52.5465,52.4764,52.494,81304.0
2017-12-27 09:40:00,59.95,59.95,59.93,59.94,60523.0,52.494,52.494,52.4764,52.4852,60523.0
2017-12-27 09:50:00,59.95,59.97,59.94,59.96,50571.0,52.494,52.5115,52.4852,52.5027,50571.0
2017-12-27 10:00:00,59.96,59.99,59.95,59.98,51025.0,52.5027,52.529,52.494,52.5202,51025.0
2017-12-27 10:10:00,59.98,60.0,59.97,60.0,207500.0,52.5202,52.5377,52.5115,52.5377,207500.0
2017-12-27 10:20:00,60.0,60.09,60.0,60.05,217792.0,52.5377,52.6165,52.5377,52.5815,217792.0
2017-12-27 10:30:00,60.06,60.09,60.05,60.07,116965.0,52.5903,52.6165,52.5815,52.599,116965.0
2017-12-27 10:40:00,60.07,60.09,60.06,60.08,69121.0,52.599,52.6165,52.5903,52.6078,69121.0
2017-12-27 10:50:00,60.08,60.08,60.06,60.08,67427.0,52.6078,52.6078,52.5903,52.6078,67427.0
2017-12-27 11:00:00,60.08,60.1,60.06,60.07,114274.0,52.6078,52.6253,52.5903,52.599,114274.0
2017-12-27 11:10:00,60.07,60.08,60.06,60.06,74367.0,52.599,52.6078,52.5903,52.5903,74367.0
2017-12-27 11:20:00,60.06,60.08,60.06,60.06,71101.0,52.5903,52.6078,52.5903,52.5903,71101.0
2017-12-27 11:30:00,60.07,60.08,60.05,60.06,107247.0,52.599,52.6078,52.5815,52.5903,107247.0
2017-12-27 11:40:00,60.06,60.07,60.03,60.05,95922.0,52.5903,52.599,52.564,52.5815,95922.0
2017-12-27 11:50:00,60.05,60.06,60.04,60.05,48413.0,52.5815,52.5903,52.5728,52.5815,48413.0
2017-12-27 12:00:00,60.05,60.06,60.03,60.06,114978.0,52.5815,52.5903,52.564,52.5903,114978.0
2017-12-27 12:10:00,60.06,60.06,60.02,60.03,79688.0,52.5903,52.5903,52.5553,52.564,79688.0
2017-12-27 12:20:00,60.03,60.04,60.01,60.02,78614.0,52.564,52.5728,52.5465,52.5553,78614.0
2017-12-27 12:30:00,60.01,60.03,60.01,60.02,66066.0,52.5465,52.564,52.5465,52.5553,66066.0
2017-12-27 12:40:00,60.02,60.02,59.99,59.99,34051.0,52.5553,52.5553,52.529,52.529,34051.0
2017-12-27 12:50:00,59.99,60.0,59.98,59.98,47781.0,52.529,52.5377,52.5202,52.5202,47781.0
2017-12-27 13:00:00,59.98,59.98,59.92,59.93,91952.0,52.5202,52.5202,52.4677,52.4764,91952.0
2017-12-27 13:10:00,59.92,59.95,59.92,59.92,119829.0,52.4677,52.494,52.4677,52.4677,119829.0
2017-12-27 13:20:00,59.92,59.93,59.91,59.92,57098.0,52.4677,52.4764,52.4589,52.4677,57098.0
2017-12-27 13:30:00,59.92,59.93,59.91,59.93,87815.0,52.4677,52.4764,52.4589,52.4764,87815.0
2017-12-27 13:40:00,59.93,59.93,59.9,59.91,180758.0,52.4764,52.4764,52.4502,52.4589,180758.0
2017-12-27 13:50:00,59.91,59.91,59.9,59.91,17367.0,52.4589,52.4589,52.4502,52.4589,17367.0
2017-12-27 14:00:00,59.91,59.91,59.9,59.9,32158.0,52.4589,52.4589,52.4502,52.4502,32158.0
2017-12-27 14:10:00,59.91,59.91,59.89,59.9,81042.0,52.4589,52.4589,52.4414,52.4502,81042.0
2017-12-27 14:20:00,59.9,59.9,59.88,59.89,101777.0,52.4502,52.4502,52.4327,52.4414,101777.0
2017-12-27 14:30:00,59.89,59.89,59.88,59.89,74924.0,52.4414,52.4414,52.4327,52.4414,74924.0
2017-12-27 14:40:00,59.89,59.9,59.88,59.9,55367.0,52.4414,52.4502,52.4327,52.4502,55367.0
2017-12-27 14:50:00,59.9,59.9,59.89,59.89,32545.0,52.4502,52.4502,52.4414,52.4414,32545.0
2017-12-27 15:00:00,59.9,59.91,59.89,59.9,31358.0,52.4502,52.4589,52.4414,52.4502,31358.0
2017-12-27 15:10:00,59.91,59.91,59.89,59.9,40287.0,52.4589,52.4589,52.4414,52.4502,40287.0
2017-12-27 15:20:00,59.9,59.91,59.88,59.9,69884.0,52.4502,52.4589,52.4327,52.4502,69884.0
2017-12-27 15:30:00,59.91,59.93,59.9,59.91,446826.0,52.4589,52.4764,52.4502,52.4589,446826.0
2017-12-27 15:40:00,59.9,59.92,59.89,59.89,91082.0,52.4502,52.4677,52.4414,52.4414,91082.0
2017-12-27 15:50:00,59.9,59.98,59.89,59.97,448717.0,52.4502,52.5202,52.4414,52.5115,448717.0
2017-12-28 09:30:00,59.98,60.01,59.95,59.96,154384.0,52.5202,52.5465,52.494,52.5027,154384.0
2017-12-28 09:40:00,59.96,59.97,59.94,59.95,103109.0,52.5027,52.5115,52.4852,52.494,103109.0
2017-12-28 09:50:00,59.95,59.95,59.93,59.94,60645.0,52.494,52.494,52.4764,52.4852,60645.0
2017-12-28 10:00:00,59.94,59.95,59.87,59.89,84874.0,52.4852,52.494,52.4239,52.4414,84874.0
2017-12-28 10:10:00,59.89,59.9,59.87,59.88,22800.0,52.4414,52.4502,52.4239,52.4327,22800.0
2017-12-28 10:20:00,59.88,59.9,59.88,59.89,46665.0,52.4327,52.4502,52.4327,52.4414,46665.0
2017-12-28 10:30:00,59.89,59.89,59.85,59.86,84027.0,52.4414,52.4414,52.4064,52.4152,84027.0
2017-12-28 10:40:00,59.86,59.88,59.85,59.87,86773.0,52.4152,52.4327,52.4064,52.4239,86773.0
2017-12-28 10:50:00,59.87,59.91,59.86,59.91,21014.0,52.4239,52.4589,52.4152,52.4589,21014.0
2017-12-28 11:00:00,59.9,59.94,59.87,59.88,103895.0,52.4502,52.4852,52.4239,52.4327,103895.0
2017-12-28 11:10:00,59.89,59.89,59.86,59.87,35017.0,52.4414,52.4414,52.4152,52.4239,35017.0
2017-12-28 11:20:00,59.87,59.88,59.85,59.85,127773.0,52.4239,52.4327,52.4064,52.4064,127773.0
2017-12-28 11:30:00,59.87,59.87,59.83,59.86,89047.0,52.4239,52.4239,52.3889,52.4152,89047.0
2017-12-28 11:40:00,59.86,59.87,59.85,59.87,22440.0,52.4152,52.4239,52.4064,52.4239,22440.0
2017-12-28 11:50:00,59.87,59.89,59.86,59.87,61035.0,52.4239,52.4414,52.4152,52.4239,61035.0
2017-12-28 12:00:00,59.87,59.87,59.84,59.85,32378.0,52.4239,52.4239,52.3976,52.4064,32378.0
2017-12-28 12:10:00,59.85,59.87,59.84,59.85,51445.0,52.4064,52.4239,52.3976,52.4064,51445.0
2017-12-28 12:20:00,59.85,59.86,59.83,59.85,62659.0,52.4064,52.4152,52.3889,52.4064,62659.0
2017-12-28 12:30:00,59.85,59.87,59.84,59.87,45141.0,52.4064,52.4239,52.3976,52.4239,45141.0
2017-12-28 12:40:00,59.87,59.89,59.86,59.87,376467.0,52.4239,52.4414,52.4152,52.4239,376467.0
2017-12-28 12:50:00,59.88,59.88,59.84,59.85,175345.0,52.4327,52.4327,52.3976,52.4064,175345.0
2017-12-28 13:00:00,59.85,59.87,59.85,59.87,164770.0,52.4064,52.4239,52.4064,52.4239,164770.0
2017-12-28 13:10:00,59.87,59.87,59.86,59.87,46790.0,52.4239,52.4239,52.4152,52.4239,46790.0
2017-12-28 13:20:00,59.87,59.88,59.86,59.87,195788.0,52.4239,52.4327,52.4152,52.4239,195788.0
2017-12-28 13:30:00,59.87,59.87,59.86,59.87,43822.0,52.4239,52.4239,52.4152,52.4239,43822.0
2017-12-28 13:40:00,59.87,59.88,59.86,59.88,42597.0,52.4239,52.4327,52.4152,52.4327,42597.0
2017-12-28 13:50:00,59.88,59.89,59.87,59.89,43522.0,52.4327,52.4414,52.4239,52.4414,43522.0
2017-12-28 14:00:00,59.89,59.89,59.87,59.88,26706.0,52.4414,52.4414,52.4239,52.4327,26706.0
2017-12-28 14:10:00,59.87,59.88,59.86,59.87,9696.0,52.4239,52.4327,52.4152,52.4239,9696.0
2017-12-28 14:20:00,59.87,59.87,59.86,59.87,8280.0,52.4239,52.4239,52.4152,52.4239,8280.0
2017-12-28 14:30:00,59.86,59.87,59.86,59.87,17301.0,52.4152,52.4239,52.4152,52.4239,17301.0
2017-12-28 14:40:00,59.87,59.88,59.86,59.88,18164.0,52.4239,52.4327,52.4152,52.4327,18164.0
2017-12-28 14:50:00,59.87,59.88,59.85,59.87,79978.0,52.4239,52.4327,52.4064,52.4239,79978.0
2017-12-28 15:00:00,59.87,59.87,59.85,59.86,45954.0,52.4239,52.4239,52.4064,52.4152,45954.0
2017-12-28 15:10:00,59.86,59.87,59.84,59.85,80900.0,52.4152,52.4239,52.3976,52.4064,80900.0
2017-12-28 15:20:00,59.85,59.86,59.85,59.86,26230.0,52.4064,52.4152,52.4064,52.4152,26230.0
2017-12-28 15:30:00,59.86,59.86,59.84,59.85,96419.0,52.4152,52.4152,52.3976,52.4064,96419.0
2017-12-28 15:40:00,59.84,59.85,59.84,59.84,32873.0,52.3976,52.4064,52.3976,52.3976,32873.0
2017-12-28 15:50:00,59.85,59.86,59.82,59.83,290304.0,52.4064,52.4152,52.3801,52.3889,290304.0
2017-12-29 09:30:00,60.02,60.06,60.0,60.02,278663.0,52.5553,52.5903,52.5377,52.5553,278663.0
2017-12-29 09:40:00,60.03,60.04,59.99,60.0,90897.0,52.564,52.5728,52.529,52.5377,90897.0
2017-12-29 09:50:00,60.0,60.05,59.99,60.05,136102.0,52.5377,52.5815,52.529,52.5815,136102.0
2017-12-29 10:00:00,60.05,60.06,60.04,60.05,112368.0,52.5815,52.5903,52.5728,52.5815,112368.0
2017-12-29 10:10:00,60.05,60.05,60.0,60.04,70220.0,52.5815,52.5815,52.5377,52.5728,70220.0
2017-12-29 10:20:00,60.05,60.05,60.04,60.05,26674.0,52.5815,52.5815,52.5728,52.5815,26674.0
2017-12-29 10:30:00,60.04,60.07,60.04,60.04,256788.0,52.5728,52.599,52.5728,52.5728,256788.0
2017-12-29 10:40:00,60.05,60.05,60.0,60.01,100381.0,52.5815,52.5815,52.5377,52.5465,100381.0
2017-12-29 10:50:00,60.01,60.03,59.97,59.97,394437.0,52.5465,52.564,52.5115,52.5115,394437.0
2017-12-29 11:00:00,59.98,59.99,59.95,59.97,100246.0,52.5202,52.529,52.494,52.5115,100246.0
2017-12-29 11:10:00,59.98,60.02,59.97,59.99,45316.0,52.5202,52.5553,52.5115,52.529,45316.0
2017-12-29 11:20:00,59.99,60.02,59.98,60.01,92003.0,52.529,52.5553,52.5202,52.5465,92003.0
2017-12-29 11:30:00,60.01,60.01,59.98,60.0,49862.0,52.5465,52.5465,52.5202,52.5377,49862.0
2017-12-29 11:40:00,60.0,60.0,59.98,60.0,36545.0,52.5377,52.5377,52.5202,52.5377,36545.0
2017-12-29 11:50:00,60.01,60.07,60.01,60.07,49034.0,52.5465,52.599,52.5465,52.599,49034.0
2017-12-29 12:00:00,60.08,60.09,60.07,60.09,56971.0,52.6078,52.6165,52.599,52.6165,56971.0
2017-12-29 12:10:00,60.09,60.09,60.06,60.07,27544.0,52.6165,52.6165,52.5903,52.599,27544.0
2017-12-29 12:20:00,60.08,60.08,60.06,60.07,8866.0,52.6078,52.6078,52.5903,52.599,8866.0
2017-12-29 12:30:00,60.07,60.07,60.04,60.05,50690.0,52.599,52.599,52.5728,52.5815,50690.0
2017-12-29 12:40:00,60.05,60.05,60.01,60.02,52388.0,52.5815,52.5815,52.5465,52.5553,52388.0
2017-12-29 12:50:00,60.02,60.03,60.01,60.03,36658.0,52.5553,52.564,52.5465,52.564,36658.0
2017-12-29 13:00:00,60.03,60.03,60.01,60.01,24939.0,52.564,52.564,52.5465,52.5465,24939.0
2017-12-29 13:10:00,60.0,60.03,60.0,60.02,11163.0,52.5377,52.564,52.5377,52.5553,11163.0
2017-12-29 13:20:00,60.03,60.04,60.02,60.04,11030.0,52.564,52.5728,52.5553,52.5728,11030.0
2017-12-29 13:30:00,60.04,60.04,60.02,60.03,32865.0,52.5728,52.5728,52.5553,52.564,32865.0
2017-12-29 13:40:00,60.03,60.04,60.01,60.02,35335.0,52.564,52.5728,52.5465,52.5553,35335.0
2017-12-29 13:50:00,60.02,60.02,59.99,60.01,45665.0,52.5553,52.5553,52.529,52.5465,45665.0
2017-12-29 14:00:00,60.02,60.04,60.0,60.02,45865.0,52.5553,52.5728,52.5377,52.5553,45865.0
2017-12-29 14:10:00,60.02,60.03,60.0,60.03,33563.0,52.5553,52.564,52.5377,52.564,33563.0
2017-12-29 14:20:00,60.03,60.06,60.03,60.04,37537.0,52.564,52.5903,52.564,52.5728,37537.0
2017-12-29 14:30:00,60.04,60.05,60.02,60.03,41488.0,52.5728,52.5815,52.5553,52.564,41488.0
2017-12-29 14:40:00,60.03,60.04,60.02,60.04,19370.0,52.564,52.5728,52.5553,52.5728,19370.0
2017-12-29 14:50:00,60.04,60.04,60.02,60.03,38289.0,52.5728,52.5728,52.5553,52.564,38289.0
2017-12-29 15:00:00,60.04,60.04,60.01,60.03,24211.0,52.5728,52.5728,52.5465,52.564,24211.0
2017-12-29 15:10:00,60.03,60.04,60.02,60.02,67652.0,52.564,52.5728,52.5553,52.5553,67652.0
2017-12-29 15:20:00,60.03,60.05,60.02,60.05,84689.0,52.564,52.5815,52.5553,52.5815,84689.0
2017-12-29 15:30:00,60.05,60.05,60.0,60.01,120654.0,52.5815,52.5815,52.5377,52.5465,120654.0
2017-12-29 15:40:00,60.01,60.02,60.0,60.02,100109.0,52.5465,52.5553,52.5377,52.5553,100109.0
2017-12-29 15:50:00,60.01,60.01,59.9,59.92,642743.0,52.5465,52.5465,52.4502,52.4677,642743.0
2018-01-02 09:30:00,60.08,60.08,60.0,60.05,286817.0,52.6078,52.6078,52.5377,52.5815,286817.0
2018-01-02 09:40:00,60.05,60.1,60.05,60.08,141266.0,52.5815,52.6253,52.5815,52.6078,141266.0
2018-01-02 09:50:00,60.08,60.13,60.07,60.12,140804.0,52.6078,52.6516,52.599,52.6428,140804.0
2018-01-02 10:00:00,60.13,60.15,60.11,60.14,390596.0,52.6516,52.6691,52.6341,52.6603,390596.0
2018-01-02 10:10:00,60.14,60.23,60.13,60.22,164099.0,52.6603,52.7391,52.6516,52.7304,164099.0
2018-01-02 10:20:00,60.22,60.24,60.21,60.24,144388.0,52.7304,52.7479,52.7216,52.7479,144388.0
2018-01-02 10:30:00,60.23,60.26,60.2,60.22,217614.0,52.7391,52.7654,52.7129,52.7304,217614.0
2018-01-02 10:40:00,60.22,60.23,60.19,60.19,95017.0,52.7304,52.7391,52.7041,52.7041,95017.0
2018-01-02 10:50:00,60.19,60.21,60.15,60.2,158490.0,52.7041,52.7216,52.6691,52.7129,158490.0
2018-01-02 11:00:00,60.19,60.22,60.19,60.2,81937.0,52.7041,52.7304,52.7041,52.7129,81937.0
2018-01-02 11:10:00,60.21,60.24,60.2,60.23,123570.0,52.7216,52.7479,52.7129,52.7391,123570.0
2018-01-02 11:20:00,60.22,60.22,60.13,60.14,92247.0,52.7304,52.7304,52.6516,52.6603,92247.0
2018-01-02 11:30:00,60.14,60.17,60.13,60.16,71595.0,52.6603,52.6866,52.6516,52.6778,71595.0
2018-01-02 11:40:00,60.15,60.16,60.13,60.15,116993.0,52.6691,52.6778,52.6516,52.6691,116993.0
2018-01-02 11:50:00,60.15,60.18,60.14,60.18,110785.0,52.6691,52.6954,52.6603,52.6954,110785.0
2018-01-02 12:00:00,60.18,60.2,60.16,60.2,359228.0,52.6954,52.7129,52.6778,52.7129,359228.0
2018-01-02 12:10:00,60.2,60.22,60.2,60.22,30842.0,52.7129,52.7304,52.7129,52.7304,30842.0
2018-01-02 12:20:00,60.22,60.22,60.16,60.16,82249.0,52.7304,52.7304,52.6778,52.6778,82249.0
2018-01-02 12:30:00,60.16,60.17,60.13,60.15,79731.0,52.6778,52.6866,52.6516,52.6691,79731.0
2018-01-02 12:40:00,60.15,60.15,60.13,60.15,139657.0,52.6691,52.6691,52.6516,52.6691,139657.0
2018-01-02 12:50:00,60.15,60.17,60.13,60.17,61983.0,52.6691,52.6866,52.6516,52.6866,61983.0
2018-01-02 13:00:00,60.17,60.2,60.16,60.2,37586.0,52.6866,52.7129,52.6778,52.7129,37586.0
2018-01-02 13:10:00,60.2,60.21,60.19,60.2,45643.0,52.7129,52.7216,52.7041,52.7129,45643.0
2018-01-02 13:20:00,60.2,60.21,60.2,60.21,37164.0,52.7129,52.7216,52.7129,52.7216,37164.0
2018-01-02 13:30:00,60.21,60.21,60.2,60.21,33070.0,52.7216,52.7216,52.7129,52.7216,33070.0
2018-01-02 13:40:00,60.21,60.21,60.19,60.2,26581.0,52.7216,52.7216,52.7041,52.7129,26581.0
2018-01-02 13:50:00,60.2,60.2,60.16,60.17,64621.0,52.7129,52.7129,52.6778,52.6866,64621.0
2018-01-02 14:00:00,60.18,60.19,60.15,60.16,101718.0,52.6954,52.7041,52.6691,52.6778,101718.0
2018-01-02 14:10:00,60.16,60.18,60.15,60.17,152562.0,52.6778,52.6954,52.6691,52.6866,152562.0
2018-01-02 14:20:00,60.17,60.17,60.12,60.13,296996.0,52.6866,52.6866,52.6428,52.6516,296996.0
2018-01-02 14:30:00,60.14,60.14,60.12,60.13,69498.0,52.6603,52.6603,52.6428,52.6516,69498.0
2018-01-02 14:40:00,60.13,60.16,60.12,60.14,160527.0,52.6516,52.6778,52.6428,52.6603,160527.0
2018-01-02 14:50:00,60.14,60.18,60.14,60.18,71362.0,52.6603,52.6954,52.6603,52.6954,71362.0
2018-01-02 15:00:00,60.18,60.18,60.16,60.18,111121.0,52.6954,52.6954,52.6778,52.6954,111121.0
2018-01-02 15:10:00,60.18,60.18,60.16,60.18,113659.0,52.6954,52.6954,52.6778,52.6954,113659.0
2018-01-02 15:20:00,60.18,60.18,60.16,60.18,200033.0,52.6954,52.6954,52.6778,52.6954,200033.0
2018-01-02 15:30:00,60.18,60.18,60.16,60.18,119459.0,52.6954,52.6954,52.6778,52.6954,119459.0
2018-01-02 15:40:00,60.18,60.23,60.17,60.23,210784.0,52.6954,52.7391,52.6866,52.7391,210784.0
2018-01-02 15:50:00,60.23,60.32,60.22,60.28,1698408.0,52.7391,52.8179,52.7304,52.7829,1698408.0
2018-01-03 09:30:00,60.57,60.6,60.53,60.59,438100.0,53.0369,53.0631,53.0018,53.0544,438100.0
2018-01-03 09:40:00,60.59,60.62,60.58,60.62,232745.0,53.0544,53.0806,53.0456,53.0806,232745.0
2018-01-03 09:50:00,60.62,60.65,60.59,60.65,260625.0,53.0806,53.1069,53.0544,53.1069,260625.0
2018-01-03 10:00:00,60.64,60.66,60.59,60.64,451862.0,53.0981,53.1157,53.0544,53.0981,451862.0
2018-01-03 10:10:00,60.64,60.66,60.6,60.63,518490.0,53.0981,53.1157,53.0631,53.0894,518490.0
2018-01-03 10:20:00,60.63,60.67,60.62,60.67,222583.0,53.0894,53.1244,53.0806,53.1244,222583.0
2018-01-03 10:30:00,60.67,60.79,60.67,60.78,355925.0,53.1244,53.2295,53.1244,53.2207,355925.0
2018-01-03 10:40:00,60.78,60.8,60.74,60.76,358279.0,53.2207,53.2382,53.1857,53.2032,358279.0
2018-01-03 10:50:00,60.75,60.77,60.75,60.77,251195.0,53.1945,53.212,53.1945,53.212,251195.0
2018-01-03 11:00:00,60.77,60.84,60.76,60.83,330051.0,53.212,53.2733,53.2032,53.2645,330051.0
2018-01-03 11:10:00,60.83,60.91,60.83,60.9,319847.0,53.2645,53.3346,53.2645,53.3258,319847.0
2018-01-03 11:20:00,60.9,60.92,60.89,60.91,130661.0,53.3258,53.3433,53.3171,53.3346,130661.0
2018-01-03 11:30:00,60.91,60.95,60.9,60.94,132513.0,53.3346,53.3696,53.3258,53.3608,132513.0
2018-01-03 11:40:00,60.94,60.99,60.93,60.99,81777.0,53.3608,53.4046,53.3521,53.4046,81777.0
2018-01-03 11:50:00,60.99,60.99,60.92,60.95,294535.0,53.4046,53.4046,53.3433,53.3696,294535.0
2018-01-03 12:00:00,60.95,60.98,60.92,60.93,171660.0,53.3696,53.3959,53.3433,53.3521,171660.0
2018-01-03 12:10:00,60.93,60.96,60.92,60.94,97456.0,53.3521,53.3783,53.3433,53.3608,97456.0
2018-01-03 12:20:00,60.94,60.95,60.93,60.94,52132.0,53.3608,53.3696,53.3521,53.3608,52132.0
2018-01-03 12:30:00,60.94,60.97,60.93,60.97,46609.0,53.3608,53.3871,53.3521,53.3871,46609.0
2018-01-03 12:40:00,60.97,61.03,60.97,61.02,162555.0,53.3871,53.4396,53.3871,53.4309,162555.0
2018-01-03 12:50:00,61.02,61.03,60.99,61.01,146227.0,53.4309,53.4396,53.4046,53.4221,146227.0
2018-01-03 13:00:00,61.0,61.05,61.0,61.05,83338.0,53.4134,53.4572,53.4134,53.4572,83338.0
2018-01-03 13:10:00,61.05,61.05,61.0,61.01,146441.0,53.4572,53.4572,53.4134,53.4221,146441.0
2018-01-03 13:20:00,61.01,61.04,61.0,61.02,290827.0,53.4221,53.4484,53.4134,53.4309,290827.0
2018-01-03 13:30:00,61.02,61.05,61.0,61.04,129851.0,53.4309,53.4572,53.4134,53.4484,129851.0
2018-01-03 13:40:00,61.03,61.1,61.0,61.08,195412.0,53.4396,53.5009,53.4134,53.4834,195412.0
2018-01-03 13:50:00,61.08,61.08,61.02,61.04,162631.0,53.4834,53.4834,53.4309,53.4484,162631.0
2018-01-03 14:00:00,61.05,61.06,60.97,60.98,229514.0,53.4572,53.4659,53.3871,53.3959,229514.0
2018-01-03 14:10:00,60.98,61.01,60.96,60.98,684192.0,53.3959,53.4221,53.3783,53.3959,684192.0
2018-01-03 14:20:00,60.98,60.98,60.94,60.94,95540.0,53.3959,53.3959,53.3608,53.3608,95540.0
2018-01-03 14:30:00,60.94,60.95,60.89,60.92,134476.0,53.3608,53.3696,53.3171,53.3433,134476.0
2018-01-03 14:40:00,60.92,60.95,60.91,60.95,73509.0,53.3433,53.3696,53.3346,53.3696,73509.0
2018-01-03 14:50:00,60.95,60.95,60.94,60.95,68124.0,53.3696,53.3696,53.3608,53.3696,68124.0
2018-01-03 15:00:00,60.94,60.96,60.94,60.96,69102.0,53.3608,53.3783,53.3608,53.3783,69102.0
2018-01-03 15:10:00,60.96,61.0,60.95,61.0,73913.0,53.3783,53.4134,53.3696,53.4134,73913.0
2018-01-03 15:20:00,61.0,61.04,60.99,61.04,291707.0,53.4134,53.4484,53.4046,53.4484,291707.0
2018-01-03 15:30:00,61.04,61.08,61.03,61.08,110143.0,53.4484,53.4834,53.4396,53.4834,110143.0
2018-01-03 15:40:00,61.07,61.1,61.06,61.07,427162.0,53.4747,53.5009,53.4659,53.4747,427162.0
2018-01-03 15:50:00,61.07,61.18,61.06,61.11,1902716.0,53.4747,53.571,53.4659,53.5097,1902716.0
2018-01-04 09:30:00,61.71,61.74,61.67,61.71,408956.0,54.0351,54.0613,54.0,54.0351,408956.0
2018-01-04 09:40:00,61.71,61.72,61.64,61.66,274185.0,54.0351,54.0438,53.9738,53.9913,274185.0
2018-01-04 09:50:00,61.66,61.72,61.65,61.7,310910.0,53.9913,54.0438,53.9825,54.0263,310910.0
2018-01-04 10:00:00,61.7,61.74,61.68,61.72,248208.0,54.0263,54.0613,54.0088,54.0438,248208.0
2018-01-04 10:10:00,61.72,61.78,61.69,61.78,511549.0,54.0438,54.0964,54.0176,54.0964,511549.0
2018-01-04 10:20:00,61.78,61.83,61.76,61.83,289670.0,54.0964,54.1401,54.0788,54.1401,289670.0
2018-01-04 10:30:00,61.83,61.91,61.81,61.88,242893.0,54.1401,54.2102,54.1226,54.1839,242893.0
2018-01-04 10:40:00,61.88,61.93,61.87,61.91,394477.0,54.1839,54.2277,54.1752,54.2102,394477.0
2018-01-04 10:50:00,61.91,61.91,61.88,61.9,332321.0,54.2102,54.2102,54.1839,54.2014,332321.0
2018-01-04 11:00:00,61.9,61.9,61.85,61.87,167048.0,54.2014,54.2014,54.1577,54.1752,167048.0
2018-01-04 11:10:00,61.87,61.87,61.83,61.84,124889.0,54.1752,54.1752,54.1401,54.1489,124889.0
2018-01-04 11:20:00,61.84,61.86,61.82,61.82,204753.0,54.1489,54.1664,54.1314,54.1314,204753.0
2018-01-04 11:30:00,61.83,61.87,61.82,61.84,291501.0,54.1401,54.1752,54.1314,54.1489,291501.0
2018-01-04 11:40:00,61.84,61.84,61.81,61.81,185288.0,54.1489,54.1489,54.1226,54.1226,185288.0
2018-01-04 11:50:00,61.82,61.84,61.81,61.84,249518.0,54.1314,54.1489,54.1226,54.1489,249518.0
2018-01-04 12:00:00,61.84,61.89,61.84,61.89,134172.0,54.1489,54.1927,54.1489,54.1927,134172.0
2018-01-04 12:10:00,61.88,61.89,61.86,61.87,81876.0,54.1839,54.1927,54.1664,54.1752,81876.0
2018-01-04 12:20:00,61.87,61.9,61.86,61.88,220509.0,54.1752,54.2014,54.1664,54.1839,220509.0
2018-01-04 12:30:00,61.87,61.9,61.87,61.89,222938.0,54.1752,54.2014,54.1752,54.1927,222938.0
2018-01-04 12:40:00,61.89,61.94,61.88,61.92,171976.0,54.1927,54.2365,54.1839,54.219,171976.0
2018-01-04 12:50:00,61.91,61.92,61.9,61.91,100235.0,54.2102,54.219,54.2014,54.2102,100235.0
2018-01-04 13:00:00,61.92,61.93,61.89,61.91,126929.0,54.219,54.2277,54.1927,54.2102,126929.0
2018-01-04 13:10:00,61.91,61.92,61.89,61.92,123883.0,54.2102,54.219,54.1927,54.219,123883.0
2018-01-04 13:20:00,61.92,61.92,61.88,61.9,121158.0,54.219,54.219,54.1839,54.2014,121158.0
2018-01-04 13:30:00,61.9,61.93,61.89,61.91,91736.0,54.2014,54.2277,54.1927,54.2102,91736.0
2018-01-04 13:40:00,61.91,61.91,61.87,61.89,221251.0,54.2102,54.2102,54.1752,54.1927,221251.0
2018-01-04 13:50:00,61.89,61.89,61.85,61.87,96115.0,54.1927,54.1927,54.1577,54.1752,96115.0
2018-01-04 14:00:00,61.88,61.88,61.85,61.86,76409.0,54.1839,54.1839,54.1577,54.1664,76409.0
2018-01-04 14:10:00,61.87,61.88,61.85,61.88,67683.0,54.1752,54.1839,54.1577,54.1839,67683.0
2018-01-04 14:20:00,61.88,61.89,61.85,61.87,144679.0,54.1839,54.1927,54.1577,54.1752,144679.0
2018-01-04 14:30:00,61.87,61.88,61.85,61.87,645657.0,54.1752,54.1839,54.1577,54.1752,645657.0
2018-01-04 14:40:00,61.87,61.9,61.86,61.9,166981.0,54.1752,54.2014,54.1664,54.2014,166981.0
2018-01-04 14:50:00,61.91,61.94,61.88,61.92,240708.0,54.2102,54.2365,54.1839,54.219,240708.0
2018-01-04 15:00:00,61.92,61.92,61.85,61.86,216826.0,54.219,54.219,54.1577,54.1664,216826.0
2018-01-04 15:10:00,61.86,61.86,61.83,61.85,149300.0,54.1664,54.1664,54.1401,54.1577,149300.0
2018-01-04 15:20:00,61.85,61.87,61.82,61.84,234253.0,54.1577,54.1752,54.1314,54.1489,234253.0
2018-01-04 15:30:00,61.84,61.84,61.81,61.82,145176.0,54.1489,54.1489,54.1226,54.1314,145176.0
2018-01-04 15:40:00,61.82,61.82,61.79,61.81,242439.0,54.1314,54.1314,54.1051,54.1226,242439.0
2018-01-04 15:50:00,61.8,61.88,61.78,61.87,743925.0,54.1139,54.1839,54.0964,54.1752,743925.0
2018-01-05 09:30:00,61.9,61.93,61.84,61.86,224548.0,54.2014,54.2277,54.1489,54.1664,224548.0
2018-01-05 09:40:00,61.86,61.89,61.83,61.84,113443.0,54.1664,54.1927,54.1401,54.1489,113443.0
2018-01-05 09:50:00,61.83,61.88,61.83,61.85,268872.0,54.1401,54.1839,54.1401,54.1577,268872.0
2018-01-05 10:00:00,61.86,61.89,61.83,61.88,222242.0,54.1664,54.1927,54.1401,54.1839,222242.0
2018-01-05 10:10:00,61.87,61.89,61.85,61.89,96456.0,54.1752,54.1927,54.1577,54.1927,96456.0
2018-01-05 10:20:00,61.89,61.89,61.82,61.83,125925.0,54.1927,54.1927,54.1314,54.1401,125925.0
2018-01-05 10:30:00,61.83,61.85,61.82,61.83,99531.0,54.1401,54.1577,54.1314,54.1401,99531.0
2018-01-05 10:40:00,61.84,61.85,61.81,61.82,74050.0,54.1489,54.1577,54.1226,54.1314,74050.0
2018-01-05 10:50:00,61.81,61.87,61.81,61.85,140290.0,54.1226,54.1752,54.1226,54.1577,140290.0
2018-01-05 11:00:00,61.86,61.89,61.84,61.88,111212.0,54.1664,54.1927,54.1489,54.1839,111212.0
2018-01-05 11:10:00,61.88,61.93,61.88,61.92,165903.0,54.1839,54.2277,54.1839,54.219,165903.0
2018-01-05 11:20:00,61.92,61.95,61.9,61.9,619528.0,54.219,54.2452,54.2014,54.2014,619528.0
2018-01-05 11:30:00,61.9,61.92,61.89,61.9,319250.0,54.2014,54.219,54.1927,54.2014,319250.0
2018-01-05 11:40:00,61.9,61.9,61.88,61.9,74843.0,54.2014,54.2014,54.1839,54.2014,74843.0
2018-01-05 11:50:00,61.9,61.91,61.89,61.89,80453.0,54.2014,54.2102,54.1927,54.1927,80453.0
2018-01-05 12:00:00,61.9,61.9,61.86,61.88,214510.0,54.2014,54.2014,54.1664,54.1839,214510.0
2018-01-05 12:10:00,61.88,61.88,61.87,61.87,60496.0,54.1839,54.1839,54.1752,54.1752,60496.0
2018-01-05 12:20:00,61.88,61.88,61.86,61.87,92222.0,54.1839,54.1839,54.1664,54.1752,92222.0
2018-01-05 12:30:00,61.88,61.88,61.84,61.85,88680.0,54.1839,54.1839,54.1489,54.1577,88680.0
2018-01-05 12:40:00,61.85,61.88,61.84,61.87,55150.0,54.1577,54.1839,54.1489,54.1752,55150.0
2018-01-05 12:50:00,61.87,61.88,61.86,61.88,60601.0,54.1752,54.1839,54.1664,54.1839,60601.0
2018-01-05 13:00:00,61.88,61.89,61.87,61.89,42520.0,54.1839,54.1927,54.1752,54.1927,42520.0
2018-01-05 13:10:00,61.88,61.89,61.87,61.89,74026.0,54.1839,54.1927,54.1752,54.1927,74026.0
2018-01-05 13:20:00,61.89,61.91,61.88,61.91,46255.0,54.1927,54.2102,54.1839,54.2102,46255.0
2018-01-05 13:30:00,61.91,61.91,61.9,61.91,115579.0,54.2102,54.2102,54.2014,54.2102,115579.0
2018-01-05 13:40:00,61.91,61.93,61.9,61.92,59610.0,54.2102,54.2277,54.2014,54.219,59610.0
2018-01-05 13:50:00,61.92,61.92,61.9,61.91,54657.0,54.219,54.219,54.2014,54.2102,54657.0
2018-01-05 14:00:00,61.91,61.92,61.91,61.92,61677.0,54.2102,54.219,54.2102,54.219,61677.0
2018-01-05 14:10:00,61.92,61.94,61.91,61.94,64210.0,54.219,54.2365,54.2102,54.2365,64210.0
2018-01-05 14:20:00,61.94,61.97,61.93,61.96,164233.0,54.2365,54.2627,54.2277,54.254,164233.0
2018-01-05 14:30:00,61.96,61.97,61.94,61.96,200516.0,54.254,54.2627,54.2365,54.254,200516.0
2018-01-05 14:40:00,61.96,61.96,61.93,61.94,207845.0,54.254,54.254,54.2277,54.2365,207845.0
2018-01-05 14:50:00,61.94,61.96,61.93,61.95,51184.0,54.2365,54.254,54.2277,54.2452,51184.0
2018-01-05 15:00:00,61.95,61.99,61.94,61.98,173677.0,54.2452,54.2802,54.2365,54.2715,173677.0
2018-01-05 15:10:00,61.98,62.0,61.98,61.98,176050.0,54.2715,54.289,54.2715,54.2715,176050.0
2018-01-05 15:20:00,61.98,62.04,61.98,62.03,496193.0,54.2715,54.324,54.2715,54.3153,496193.0
2018-01-05 15:30:00,62.03,62.04,62.01,62.04,560483.0,54.3153,54.324,54.2978,54.324,560483.0
2018-01-05 15:40:00,62.04,62.06,62.02,62.04,552044.0,54.324,54.3415,54.3065,54.324,552044.0
2018-01-05 15:50:00,62.05,62.07,62.02,62.03,958748.0,54.3328,54.3503,54.3065,54.3153,958748.0
2018-01-08 09:30:00,62.31,62.31,62.21,62.24,226054.0,54.5604,54.5604,54.4729,54.4992,226054.0
2018-01-08 09:40:00,62.25,62.29,62.24,62.29,303167.0,54.5079,54.5429,54.4992,54.5429,303167.0
2018-01-08 09:50:00,62.29,62.31,62.25,62.3,201233.0,54.5429,54.5604,54.5079,54.5517,201233.0
2018-01-08 10:00:00,62.31,62.31,62.24,62.26,250523.0,54.5604,54.5604,54.4992,54.5167,250523.0
2018-01-08 10:10:00,62.26,62.3,62.25,62.29,61842.0,54.5167,54.5517,54.5079,54.5429,61842.0
2018-01-08 10:20:00,62.29,62.32,62.28,62.32,93200.0,54.5429,54.5692,54.5342,54.5692,93200.0
2018-01-08 10:30:00,62.32,62.35,62.3,62.32,93432.0,54.5692,54.5955,54.5517,54.5692,93432.0
2018-01-08 10:40:00,62.33,62.33,62.29,62.33,42690.0,54.578,54.578,54.5429,54.578,42690.0
2018-01-08 10:50:00,62.33,62.35,62.32,62.35,61690.0,54.578,54.5955,54.5692,54.5955,61690.0
2018-01-08 11:00:00,62.35,62.36,62.32,62.33,76211.0,54.5955,54.6042,54.5692,54.578,76211.0
2018-01-08 11:10:00,62.34,62.37,62.32,62.34,178397.0,54.5867,54.613,54.5692,54.5867,178397.0
2018-01-08 11:20:00,62.34,62.37,62.33,62.36,35924.0,54.5867,54.613,54.578,54.6042,35924.0
2018-01-08 11:30:00,62.36,62.37,62.34,62.35,138986.0,54.6042,54.613,54.5867,54.5955,138986.0
2018-01-08 11:40:00,62.35,62.37,62.32,62.33,248327.0,54.5955,54.613,54.5692,54.578,248327.0
2018-01-08 11:50:00,62.33,62.33,62.31,62.32,160634.0,54.578,54.578,54.5604,54.5692,160634.0
2018-01-08 12:00:00,62.32,62.33,62.31,62.33,96062.0,54.5692,54.578,54.5604,54.578,96062.0
2018-01-08 12:10:00,62.33,62.34,62.31,62.34,85351.0,54.578,54.5867,54.5604,54.5867,85351.0
2018-01-08 12:20:00,62.34,62.35,62.33,62.34,78473.0,54.5867,54.5955,54.578,54.5867,78473.0
2018-01-08 12:30:00,62.34,62.34,62.31,62.34,132624.0,54.5867,54.5867,54.5604,54.5867,132624.0
2018-01-08 12:40:00,62.34,62.36,62.33,62.34,43550.0,54.5867,54.6042,54.578,54.5867,43550.0
2018-01-08 12:50:00,62.34,62.34,62.32,62.33,43811.0,54.5867,54.5867,54.5692,54.578,43811.0
2018-01-08 13:00:00,62.33,62.35,62.32,62.35,184001.0,54.578,54.5955,54.5692,54.5955,184001.0
2018-01-08 13:10:00,62.35,62.37,62.34,62.36,86391.0,54.5955,54.613,54.5867,54.6042,86391.0
2018-01-08 13:20:00,62.37,62.37,62.35,62.37,82244.0,54.613,54.613,54.5955,54.613,82244.0
2018-01-08 13:30:00,62.36,62.38,62.34,62.38,72371.0,54.6042,54.6217,54.5867,54.6217,72371.0
2018-01-08 13:40:00,62.38,62.4,62.37,62.4,87877.0,54.6217,54.6393,54.613,54.6393,87877.0
2018-01-08 13:50:00,62.4,62.4,62.38,62.4,95121.0,54.6393,54.6393,54.6217,54.6393,95121.0
2018-01-08 14:00:00,62.4,62.4,62.39,62.4,28034.0,54.6393,54.6393,54.6305,54.6393,28034.0
2018-01-08 14:10:00,62.4,62.41,62.38,62.4,314400.0,54.6393,54.648,54.6217,54.6393,314400.0
2018-01-08 14:20:00,62.4,62.4,62.37,62.39,133191.0,54.6393,54.6393,54.613,54.6305,133191.0
2018-01-08 14:30:00,62.39,62.4,62.38,62.4,146658.0,54.6305,54.6393,54.6217,54.6393,146658.0
2018-01-08 14:40:00,62.4,62.42,62.39,62.41,250874.0,54.6393,54.6568,54.6305,54.648,250874.0
2018-01-08 14:50:00,62.41,62.42,62.39,62.42,123782.0,54.648,54.6568,54.6305,54.6568,123782.0
2018-01-08 15:00:00,62.42,62.42,62.38,62.4,149742.0,54.6568,54.6568,54.6217,54.6393,149742.0
2018-01-08 15:10:00,62.39,62.4,62.37,62.38,149835.0,54.6305,54.6393,54.613,54.6217,149835.0
2018-01-08 15:20:00,62.37,62.38,62.35,62.37,264475.0,54.613,54.6217,54.5955,54.613,264475.0
2018-01-08 15:30:00,62.37,62.41,62.36,62.39,295567.0,54.613,54.648,54.6042,54.6305,295567.0
2018-01-08 15:40:00,62.38,62.43,62.37,62.42,196194.0,54.6217,54.6655,54.613,54.6568,196194.0
2018-01-08 15:50:00,62.42,62.43,62.39,62.41,1091172.0,54.6568,54.6655,54.6305,54.648,1091172.0
2018-01-09 09:30:00,62.37,62.39,62.31,62.32,341416.0,54.613,54.6305,54.5604,54.5692,341416.0
2018-01-09 09:40:00,62.31,62.32,62.28,62.31,387801.0,54.5604,54.5692,54.5342,54.5604,387801.0
2018-01-09 09:50:00,62.31,62.32,62.24,62.26,167203.0,54.5604,54.5692,54.4992,54.5167,167203.0
2018-01-09 10:00:00,62.26,62.33,62.24,62.31,349833.0,54.5167,54.578,54.4992,54.5604,349833.0
2018-01-09 10:10:00,62.31,62.39,62.3,62.38,670577.0,54.5604,54.6305,54.5517,54.6217,670577.0
2018-01-09 10:20:00,62.38,62.39,62.34,62.35,498838.0,54.6217,54.6305,54.5867,54.5955,498838.0
2018-01-09 10:30:00,62.35,62.37,62.31,62.32,474523.0,54.5955,54.613,54.5604,54.5692,474523.0
2018-01-09 10:40:00,62.32,62.37,62.32,62.36,372210.0,54.5692,54.613,54.5692,54.6042,372210.0
2018-01-09 10:50:00,62.35,62.38,62.33,62.38,221260.0,54.5955,54.6217,54.578,54.6217,221260.0
2018-01-09 11:00:00,62.38,62.4,62.36,62.37,159957.0,54.6217,54.6393,54.6042,54.613,159957.0
2018-01-09 11:10:00,62.37,62.41,62.35,62.41,243956.0,54.613,54.648,54.5955,54.648,243956.0
2018-01-09 11:20:00,62.4,62.4,62.35,62.37,379468.0,54.6393,54.6393,54.5955,54.613,379468.0
2018-01-09 11:30:00,62.36,62.38,62.35,62.36,407625.0,54.6042,54.6217,54.5955,54.6042,407625.0
2018-01-09 11:40:00,62.36,62.37,62.33,62.34,193581.0,54.6042,54.613,54.578,54.5867,193581.0
2018-01-09 11:50:00,62.35,62.36,62.32,62.34,118267.0,54.5955,54.6042,54.5692,54.5867,118267.0
2018-01-09 12:00:00,62.34,62.37,62.32,62.35,176792.0,54.5867,54.613,54.5692,54.5955,176792.0
2018-01-09 12:10:00,62.36,62.37,62.34,62.35,81889.0,54.6042,54.613,54.5867,54.5955,81889.0
2018-01-09 12:20:00,62.35,62.35,62.33,62.35,199939.0,54.5955,54.5955,54.578,54.5955,199939.0
2018-01-09 12:30:00,62.35,62.39,62.35,62.39,95205.0,54.5955,54.6305,54.5955,54.6305,95205.0
2018-01-09 12:40:00,62.38,62.42,62.37,62.4,222308.0,54.6217,54.6568,54.613,54.6393,222308.0
2018-01-09 12:50:00,62.4,62.42,62.37,62.42,939613.0,54.6393,54.6568,54.613,54.6568,939613.0
2018-01-09 13:00:00,62.42,62.43,62.41,62.43,92365.0,54.6568,54.6655,54.648,54.6655,92365.0
2018-01-09 13:10:00,62.43,62.43,62.41,62.43,143639.0,54.6655,54.6655,54.648,54.6655,143639.0
2018-01-09 13:20:00,62.43,62.47,62.42,62.46,41808.0,54.6655,54.7005,54.6568,54.6918,41808.0
2018-01-09 13:30:00,62.46,62.47,62.45,62.46,80816.0,54.6918,54.7005,54.683,54.6918,80816.0
2018-01-09 13:40:00,62.46,62.47,62.44,62.45,103340.0,54.6918,54.7005,54.6743,54.683,103340.0
2018-01-09 13:50:00,62.45,62.47,62.44,62.47,115892.0,54.683,54.7005,54.6743,54.7005,115892.0
2018-01-09 14:00:00,62.46,62.47,62.44,62.46,195175.0,54.6918,54.7005,54.6743,54.6918,195175.0
2018-01-09 14:10:00,62.45,62.46,62.42,62.44,248691.0,54.683,54.6918,54.6568,54.6743,248691.0
2018-01-09 14:20:00,62.44,62.44,62.41,62.42,130021.0,54.6743,54.6743,54.648,54.6568,130021.0
2018-01-09 14:30:00,62.42,62.44,62.41,62.44,105743.0,54.6568,54.6743,54.648,54.6743,105743.0
2018-01-09 14:40:00,62.43,62.44,62.42,62.44,160093.0,54.6655,54.6743,54.6568,54.6743,160093.0
2018-01-09 14:50:00,62.44,62.45,62.41,62.43,281133.0,54.6743,54.683,54.648,54.6655,281133.0
2018-01-09 15:00:00,62.43,62.43,62.4,62.42,202165.0,54.6655,54.6655,54.6393,54.6568,202165.0
2018-01-09 15:10:00,62.42,62.42,62.39,62.42,177552.0,54.6568,54.6568,54.6305,54.6568,177552.0
2018-01-09 15:20:00,62.42,62.43,62.36,62.37,205705.0,54.6568,54.6655,54.6042,54.613,205705.0
2018-01-09 15:30:00,62.38,62.45,62.37,62.45,196754.0,54.6217,54.683,54.613,54.683,196754.0
2018-01-09 15:40:00,62.45,62.45,62.39,62.41,251477.0,54.683,54.683,54.6305,54.648,251477.0
2018-01-09 15:50:00,62.41,62.46,62.41,62.44,2886847.0,54.648,54.6918,54.648,54.6743,2886847.0
2018-01-10 09:30:00,62.82,62.83,62.74,62.76,592715.0,55.007,55.0158,54.937,54.9545,592715.0
2018-01-10 09:40:00,62.75,62.78,62.71,62.72,499169.0,54.9457,54.972,54.9107,54.9195,499169.0
2018-01-10 09:50:00,62.72,62.73,62.67,62.72,523215.0,54.9195,54.9282,54.8757,54.9195,523215.0
2018-01-10 10:00:00,62.71,62.75,62.69,62.73,112776.0,54.9107,54.9457,54.8932,54.9282,112776.0
2018-01-10 10:10:00,62.74,62.81,62.73,62.81,154049.0,54.937,54.9983,54.9282,54.9983,154049.0
2018-01-10 10:20:00,62.81,62.82,62.74,62.75,178574.0,54.9983,55.007,54.937,54.9457,178574.0
2018-01-10 10:30:00,62.75,62.83,62.74,62.82,408808.0,54.9457,55.0158,54.937,55.007,408808.0
2018-01-10 10:40:00,62.82,62.85,62.81,62.82,161485.0,55.007,55.0333,54.9983,55.007,161485.0
2018-01-10 10:50:00,62.82,62.85,62.8,62.85,159196.0,55.007,55.0333,54.9895,55.0333,159196.0
2018-01-10 11:00:00,62.85,62.87,62.83,62.85,167144.0,55.0333,55.0508,55.0158,55.0333,167144.0
2018-01-10 11:10:00,62.85,62.87,62.84,62.84,100249.0,55.0333,55.0508,55.0245,55.0245,100249.0
2018-01-10 11:20:00,62.85,62.85,62.8,62.8,156076.0,55.0333,55.0333,54.9895,54.9895,156076.0
2018-01-10 11:30:00,62.8,62.83,62.79,62.83,574967.0,54.9895,55.0158,54.9807,55.0158,574967.0
2018-01-10 11:40:00,62.83,62.85,62.8,62.83,163685.0,55.0158,55.0333,54.9895,55.0158,163685.0
2018-01-10 11:50:00,62.84,62.86,62.82,62.86,134445.0,55.0245,55.042,55.007,55.042,134445.0
2018-01-10 12:00:00,62.85,62.87,62.82,62.84,126183.0,55.0333,55.0508,55.007,55.0245,126183.0
2018-01-10 12:10:00,62.85,62.86,62.83,62.86,101832.0,55.0333,55.042,55.0158,55.042,101832.0
2018-01-10 12:20:00,62.86,62.91,62.85,62.86,195994.0,55.042,55.0858,55.0333,55.042,195994.0
2018-01-10 12:30:00,62.86,62.88,62.85,62.87,64746.0,55.042,55.0596,55.0333,55.0508,64746.0
2018-01-10 12:40:00,62.88,62.89,62.85,62.88,82809.0,55.0596,55.0683,55.0333,55.0596,82809.0
2018-01-10 12:50:00,62.88,62.92,62.86,62.9,87561.0,55.0596,55.0946,55.042,55.0771,87561.0
2018-01-10 13:00:00,62.9,62.92,62.88,62.89,79727.0,55.0771,55.0946,55.0596,55.0683,79727.0
2018-01-10 13:10:00,62.89,62.9,62.86,62.87,540007.0,55.0683,55.0771,55.042,55.0508,540007.0
2018-01-10 13:20:00,62.87,62.89,62.86,62.87,109731.0,55.0508,55.0683,55.042,55.0508,109731.0
2018-01-10 13:30:00,62.86,62.87,62.83,62.87,66706.0,55.042,55.0508,55.0158,55.0508,66706.0
2018-01-10 13:40:00,62.86,62.88,62.85,62.87,80275.0,55.042,55.0596,55.0333,55.0508,80275.0
2018-01-10 13:50:00,62.88,62.91,62.87,62.88,97886.0,55.0596,55.0858,55.0508,55.0596,97886.0
2018-01-10 14:00:00,62.88,62.9,62.85,62.85,108287.0,55.0596,55.0771,55.0333,55.0333,108287.0
2018-01-10 14:10:00,62.86,62.87,62.83,62.84,197189.0,55.042,55.0508,55.0158,55.0245,197189.0
2018-01-10 14:20:00,62.84,62.85,62.81,62.83,277031.0,55.0245,55.0333,54.9983,55.0158,277031.0
2018-01-10 14:30:00,62.82,62.84,62.79,62.8,154038.0,55.007,55.0245,54.9807,54.9895,154038.0
2018-01-10 14:40:00,62.8,62.82,62.79,62.8,240534.0,54.9895,55.007,54.9807,54.9895,240534.0
2018-01-10 14:50:00,62.79,62.81,62.77,62.8,214128.0,54.9807,54.9983,54.9632,54.9895,214128.0
2018-01-10 15:00:00,62.79,62.83,62.78,62.78,97748.0,54.9807,55.0158,54.972,54.972,97748.0
2018-01-10 15:10:00,62.79,62.8,62.77,62.78,217577.0,54.9807,54.9895,54.9632,54.972,217577.0
2018-01-10 15:20:00,62.78,62.78,62.74,62.76,100405.0,54.972,54.972,54.937,54.9545,100405.0
2018-01-10 15:30:00,62.76,62.82,62.74,62.8,359141.0,54.9545,55.007,54.937,54.9895,359141.0
2018-01-10 15:40:00,62.8,62.81,62.77,62.8,277031.0,54.9895,54.9983,54.9632,54.9895,277031.0
2018-01-10 15:50:00,62.81,62.88,62.81,62.82,1270319.0,54.9983,55.0596,54.9983,55.007,1270319.0
2018-01-11 09:30:00,62.85,62.9,62.82,62.9,254406.0,55.0333,55.0771,55.007,55.0771,254406.0
2018-01-11 09:40:00,62.9,62.9,62.85,62.86,126118.0,55.0771,55.0771,55.0333,55.042,126118.0
2018-01-11 09:50:00,62.86,62.88,62.84,62.85,347207.0,55.042,55.0596,55.0245,55.0333,347207.0
2018-01-11 10:00:00,62.85,62.88,62.85,62.87,272629.0,55.0333,55.0596,55.0333,55.0508,272629.0
2018-01-11 10:10:00,62.87,62.88,62.85,62.86,220066.0,55.0508,55.0596,55.0333,55.042,220066.0
2018-01-11 10:20:00,62.87,62.87,62.83,62.86,243725.0,55.0508,55.0508,55.0158,55.042,243725.0
2018-01-11 10:30:00,62.86,62.87,62.82,62.83,420083.0,55.042,55.0508,55.007,55.0158,420083.0
2018-01-11 10:40:00,62.83,62.87,62.82,62.84,158589.0,55.0158,55.0508,55.007,55.0245,158589.0
2018-01-11 10:50:00,62.85,62.9,62.83,62.9,230869.0,55.0333,55.0771,55.0158,55.0771,230869.0
2018-01-11 11:00:00,62.9,62.92,62.86,62.89,152254.0,55.0771,55.0946,55.042,55.0683,152254.0
2018-01-11 11:10:00,62.89,62.9,62.85,62.9,218519.0,55.0683,55.0771,55.0333,55.0771,218519.0
2018-01-11 11:20:00,62.9,62.92,62.88,62.92,243142.0,55.0771,55.0946,55.0596,55.0946,243142.0
2018-01-11 11:30:00,62.91,62.91,62.88,62.91,115613.0,55.0858,55.0858,55.0596,55.0858,115613.0
2018-01-11 11:40:00,62.91,62.92,62.87,62.9,763245.0,55.0858,55.0946,55.0508,55.0771,763245.0
2018-01-11 11:50:00,62.9,62.94,62.89,62.93,81607.0,55.0771,55.1121,55.0683,55.1033,81607.0
2018-01-11 12:00:00,62.93,62.95,62.92,62.95,52623.0,55.1033,55.1208,55.0946,55.1208,52623.0
2018-01-11 12:10:00,62.95,62.97,62.94,62.96,122947.0,55.1208,55.1384,55.1121,55.1296,122947.0
2018-01-11 12:20:00,62.95,63.01,62.95,62.98,143163.0,55.1208,55.1734,55.1208,55.1471,143163.0
2018-01-11 12:30:00,62.99,63.03,62.98,63.01,93072.0,55.1559,55.1909,55.1471,55.1734,93072.0
2018-01-11 12:40:00,63.01,63.01,62.98,63.0,91834.0,55.1734,55.1734,55.1471,55.1646,91834.0
2018-01-11 12:50:00,63.01,63.03,63.0,63.03,34569.0,55.1734,55.1909,55.1646,55.1909,34569.0
2018-01-11 13:00:00,63.03,63.07,62.99,63.02,137430.0,55.1909,55.2259,55.1559,55.1821,137430.0
2018-01-11 13:10:00,63.02,63.03,63.0,63.01,166644.0,55.1821,55.1909,55.1646,55.1734,166644.0
2018-01-11 13:20:00,63.02,63.05,63.01,63.05,78634.0,55.1821,55.2084,55.1734,55.2084,78634.0
2018-01-11 13:30:00,63.06,63.09,63.05,63.08,49363.0,55.2172,55.2434,55.2084,55.2347,49363.0
2018-01-11 13:40:00,63.08,63.11,63.07,63.09,86487.0,55.2347,55.2609,55.2259,55.2434,86487.0
2018-01-11 13:50:00,63.09,63.09,63.07,63.08,322898.0,55.2434,55.2434,55.2259,55.2347,322898.0
2018-01-11 14:00:00,63.08,63.08,63.06,63.07,89360.0,55.2347,55.2347,55.2172,55.2259,89360.0
2018-01-11 14:10:00,63.07,63.09,63.06,63.09,81411.0,55.2259,55.2434,55.2172,55.2434,81411.0
2018-01-11 14:20:00,63.09,63.1,63.07,63.09,73634.0,55.2434,55.2522,55.2259,55.2434,73634.0
2018-01-11 14:30:00,63.1,63.11,63.09,63.1,92081.0,55.2522,55.2609,55.2434,55.2522,92081.0
2018-01-11 14:40:00,63.1,63.11,63.08,63.11,89303.0,55.2522,55.2609,55.2347,55.2609,89303.0
2018-01-11 14:50:00,63.1,63.15,63.1,63.15,49403.0,55.2522,55.296,55.2522,55.296,49403.0
2018-01-11 15:00:00,63.15,63.16,63.14,63.15,59829.0,55.296,55.3047,55.2872,55.296,59829.0
2018-01-11 15:10:00,63.15,63.16,63.14,63.16,123761.0,55.296,55.3047,55.2872,55.3047,123761.0
2018-01-11 15:20:00,63.16,63.16,63.13,63.15,71623.0,55.3047,55.3047,55.2785,55.296,71623.0
2018-01-11 15:30:00,63.15,63.16,63.13,63.15,266553.0,55.296,55.3047,55.2785,55.296,266553.0
2018-01-11 15:40:00,63.15,63.19,63.13,63.16,318446.0,55.296,55.331,55.2785,55.3047,318446.0
2018-01-11 15:50:00,63.17,63.25,63.16,63.25,1088584.0,55.3135,55.3835,55.3047,55.3835,1088584.0
2018-01-12 09:30:00,62.95,62.97,62.89,62.96,522932.0,55.1208,55.1384,55.0683,55.1296,522932.0
2018-01-12 09:40:00,62.96,63.0,62.94,62.99,745398.0,55.1296,55.1646,55.1121,55.1559,745398.0
2018-01-12 09:50:00,62.99,62.99,62.95,62.99,904298.0,55.1559,55.1559,55.1208,55.1559,904298.0
2018-01-12 10:00:00,62.99,63.03,62.97,62.99,735897.0,55.1559,55.1909,55.1384,55.1559,735897.0
2018-01-12 10:10:00,63.0,63.07,62.98,63.06,1206836.0,55.1646,55.2259,55.1471,55.2172,1206836.0
2018-01-12 10:20:00,63.06,63.13,63.05,63.13,923770.0,55.2172,55.2785,55.2084,55.2785,923770.0
2018-01-12 10:30:00,63.13,63.22,63.13,63.22,607547.0,55.2785,55.3573,55.2785,55.3573,607547.0
2018-01-12 10:40:00,63.22,63.27,63.2,63.26,756601.0,55.3573,55.401,55.3398,55.3923,756601.0
2018-01-12 10:50:00,63.25,63.32,63.23,63.26,1147508.0,55.3835,55.4448,55.366,55.3923,1147508.0
2018-01-12 11:00:00,63.27,63.27,63.21,63.22,178564.0,55.401,55.401,55.3485,55.3573,178564.0
2018-01-12 11:10:00,63.21,63.26,63.21,63.26,850771.0,55.3485,55.3923,55.3485,55.3923,850771.0
2018-01-12 11:20:00,63.26,63.36,63.25,63.35,897578.0,55.3923,55.4799,55.3835,55.4711,897578.0
2018-01-12 11:30:00,63.35,63.37,63.31,63.37,216364.0,55.4711,55.4886,55.4361,55.4886,216364.0
2018-01-12 11:40:00,63.37,63.4,63.34,63.38,142547.0,55.4886,55.5149,55.4623,55.4974,142547.0
2018-01-12 11:50:00,63.38,63.39,63.35,63.36,76109.0,55.4974,55.5061,55.4711,55.4799,76109.0
2018-01-12 12:00:00,63.36,63.37,63.33,63.35,214756.0,55.4799,55.4886,55.4536,55.4711,214756.0
2018-01-12 12:10:00,63.35,63.35,63.33,63.35,142273.0,55.4711,55.4711,55.4536,55.4711,142273.0
2018-01-12 12:20:00,63.35,63.35,63.3,63.3,293495.0,55.4711,55.4711,55.4273,55.4273,293495.0
2018-01-12 12:30:00,63.3,63.31,63.29,63.29,86001.0,55.4273,55.4361,55.4186,55.4186,86001.0
2018-01-12 12:40:00,63.3,63.3,63.27,63.29,180053.0,55.4273,55.4273,55.401,55.4186,180053.0
2018-01-12 12:50:00,63.29,63.34,63.28,63.34,96256.0,55.4186,55.4623,55.4098,55.4623,96256.0
2018-01-12 13:00:00,63.34,63.36,63.32,63.33,99951.0,55.4623,55.4799,55.4448,55.4536,99951.0
2018-01-12 13:10:00,63.33,63.33,63.29,63.32,150588.0,55.4536,55.4536,55.4186,55.4448,150588.0
2018-01-12 13:20:00,63.32,63.32,63.29,63.3,58025.0,55.4448,55.4448,55.4186,55.4273,58025.0
2018-01-12 13:30:00,63.3,63.32,63.29,63.31,258230.0,55.4273,55.4448,55.4186,55.4361,258230.0
2018-01-12 13:40:00,63.31,63.39,63.31,63.38,53806.0,55.4361,55.5061,55.4361,55.4974,53806.0
2018-01-12 13:50:00,63.38,63.39,63.37,63.39,62421.0,55.4974,55.5061,55.4886,55.5061,62421.0
2018-01-12 14:00:00,63.38,63.4,63.38,63.39,150532.0,55.4974,55.5149,55.4974,55.5061,150532.0
2018-01-12 14:10:00,63.38,63.43,63.38,63.42,95244.0,55.4974,55.5412,55.4974,55.5324,95244.0
2018-01-12 14:20:00,63.42,63.42,63.37,63.42,468157.0,55.5324,55.5324,55.4886,55.5324,468157.0
2018-01-12 14:30:00,63.42,63.43,63.39,63.4,79839.0,55.5324,55.5412,55.5061,55.5149,79839.0
2018-01-12 14:40:00,63.39,63.39,63.35,63.38,105565.0,55.5061,55.5061,55.4711,55.4974,105565.0
2018-01-12 14:50:00,63.37,63.39,63.36,63.38,73552.0,55.4886,55.5061,55.4799,55.4974,73552.0
2018-01-12 15:00:00,63.38,63.4,63.36,63.36,100624.0,55.4974,55.5149,55.4799,55.4799,100624.0
2018-01-12 15:10:00,63.36,63.36,63.3,63.32,96942.0,55.4799,55.4799,55.4273,55.4448,96942.0
2018-01-12 15:20:00,63.32,63.38,63.31,63.38,96156.0,55.4448,55.4974,55.4361,55.4974,96156.0
2018-01-12 15:30:00,63.38,63.4,63.35,63.35,110957.0,55.4974,55.5149,55.4711,55.4711,110957.0
2018-01-12 15:40:00,63.36,63.42,63.35,63.41,100107.0,55.4799,55.5324,55.4711,55.5236,100107.0
2018-01-12 15:50:00,63.42,63.47,63.4,63.46,772823.0,55.5324,55.5762,55.5149,55.5674,772823.0
2018-01-16 09:30:00,63.84,63.87,63.79,63.84,329137.0,55.9002,55.9264,55.8564,55.9002,329137.0
2018-01-16 09:40:00,63.84,63.86,63.82,63.83,375285.0,55.9002,55.9177,55.8826,55.8914,375285.0
2018-01-16 09:50:00,63.83,63.85,63.82,63.85,156639.0,55.8914,55.9089,55.8826,55.9089,156639.0
2018-01-16 10:00:00,63.85,63.87,63.81,63.84,166067.0,55.9089,55.9264,55.8739,55.9002,166067.0
2018-01-16 10:10:00,63.84,63.89,63.82,63.88,203913.0,55.9002,55.9439,55.8826,55.9352,203913.0
2018-01-16 10:20:00,63.88,63.88,63.83,63.84,272377.0,55.9352,55.9352,55.8914,55.9002,272377.0
2018-01-16 10:30:00,63.84,63.84,63.74,63.78,347418.0,55.9002,55.9002,55.8126,55.8476,347418.0
2018-01-16 10:40:00,63.77,63.79,63.72,63.76,684454.0,55.8389,55.8564,55.7951,55.8301,684454.0
2018-01-16 10:50:00,63.76,63.77,63.68,63.71,168579.0,55.8301,55.8389,55.7601,55.7863,168579.0
2018-01-16 11:00:00,63.72,63.75,63.67,63.68,448622.0,55.7951,55.8214,55.7513,55.7601,448622.0
2018-01-16 11:10:00,63.68,63.7,63.64,63.69,139240.0,55.7601,55.7776,55.725,55.7688,139240.0
2018-01-16 11:20:00,63.69,63.7,63.62,63.65,258811.0,55.7688,55.7776,55.7075,55.7338,258811.0
2018-01-16 11:30:00,63.65,63.71,63.65,63.69,159728.0,55.7338,55.7863,55.7338,55.7688,159728.0
2018-01-16 11:40:00,63.69,63.69,63.62,63.63,129868.0,55.7688,55.7688,55.7075,55.7163,129868.0
2018-01-16 11:50:00,63.63,63.65,63.61,63.63,615210.0,55.7163,55.7338,55.6988,55.7163,615210.0
2018-01-16 12:00:00,63.63,63.69,63.62,63.69,62985.0,55.7163,55.7688,55.7075,55.7688,62985.0
2018-01-16 12:10:00,63.68,63.71,63.67,63.69,49027.0,55.7601,55.7863,55.7513,55.7688,49027.0
2018-01-16 12:20:00,63.7,63.7,63.64,63.65,375640.0,55.7776,55.7776,55.725,55.7338,375640.0
2018-01-16 12:30:00,63.64,63.67,63.63,63.67,69917.0,55.725,55.7513,55.7163,55.7513,69917.0
2018-01-16 12:40:00,63.67,63.68,63.63,63.67,76593.0,55.7513,55.7601,55.7163,55.7513,76593.0
2018-01-16 12:50:00,63.66,63.67,63.63,63.66,51318.0,55.7425,55.7513,55.7163,55.7425,51318.0
2018-01-16 13:00:00,63.66,63.66,63.62,63.65,74879.0,55.7425,55.7425,55.7075,55.7338,74879.0
2018-01-16 13:10:00,63.66,63.69,63.65,63.68,29229.0,55.7425,55.7688,55.7338,55.7601,29229.0
2018-01-16 13:20:00,63.68,63.68,63.63,63.68,102433.0,55.7601,55.7601,55.7163,55.7601,102433.0
2018-01-16 13:30:00,63.69,63.69,63.61,63.65,190752.0,55.7688,55.7688,55.6988,55.7338,190752.0
2018-01-16 13:40:00,63.65,63.66,63.6,63.6,406280.0,55.7338,55.7425,55.69,55.69,406280.0
2018-01-16 13:50:00,63.61,63.61,63.57,63.6,361449.0,55.6988,55.6988,55.6637,55.69,361449.0
2018-01-16 14:00:00,63.6,63.61,63.52,63.54,620438.0,55.69,55.6988,55.62,55.6375,620438.0
2018-01-16 14:10:00,63.54,63.55,63.48,63.51,426959.0,55.6375,55.6462,55.5849,55.6112,426959.0
2018-01-16 14:20:00,63.52,63.53,63.45,63.5,531879.0,55.62,55.6287,55.5587,55.6024,531879.0
2018-01-16 14:30:00,63.5,63.54,63.47,63.48,377824.0,55.6024,55.6375,55.5762,55.5849,377824.0
2018-01-16 14:40:00,63.47,63.49,63.37,63.39,429766.0,55.5762,55.5937,55.4886,55.5061,429766.0
2018-01-16 14:50:00,63.4,63.43,63.38,63.4,282720.0,55.5149,55.5412,55.4974,55.5149,282720.0
2018-01-16 15:00:00,63.4,63.52,63.4,63.52,269448.0,55.5149,55.62,55.5149,55.62,269448.0
2018-01-16 15:10:00,63.52,63.52,63.46,63.51,152153.0,55.62,55.62,55.5674,55.6112,152153.0
2018-01-16 15:20:00,63.51,63.56,63.51,63.55,333056.0,55.6112,55.655,55.6112,55.6462,333056.0
2018-01-16 15:30:00,63.55,63.56,63.5,63.51,156483.0,55.6462,55.655,55.6024,55.6112,156483.0
2018-01-16 15:40:00,63.51,63.52,63.47,63.49,251927.0,55.6112,55.62,55.5762,55.5937,251927.0
2018-01-16 15:50:00,63.49,63.5,63.42,63.44,903307.0,55.5937,55.6024,55.5324,55.5499,903307.0
2018-01-17 09:30:00,63.77,63.79,63.74,63.76,291825.0,55.8389,55.8564,55.8126,55.8301,291825.0
2018-01-17 09:40:00,63.76,63.77,63.71,63.73,218694.0,55.8301,55.8389,55.7863,55.8038,218694.0
2018-01-17 09:50:00,63.73,63.77,63.71,63.73,216790.0,55.8038,55.8389,55.7863,55.8038,216790.0
2018-01-17 10:00:00,63.72,63.8,63.7,63.8,336840.0,55.7951,55.8651,55.7776,55.8651,336840.0
2018-01-17 10:10:00,63.8,63.84,63.77,63.8,315348.0,55.8651,55.9002,55.8389,55.8651,315348.0
2018-01-17 10:20:00,63.8,63.82,63.75,63.76,100443.0,55.8651,55.8826,55.8214,55.8301,100443.0
2018-01-17 10:30:00,63.76,63.79,63.76,63.78,126923.0,55.8301,55.8564,55.8301,55.8476,126923.0
2018-01-17 10:40:00,63.77,63.79,63.74,63.78,119487.0,55.8389,55.8564,55.8126,55.8476,119487.0
2018-01-17 10:50:00,63.79,63.79,63.75,63.78,70012.0,55.8564,55.8564,55.8214,55.8476,70012.0
2018-01-17 11:00:00,63.78,63.79,63.74,63.78,207997.0,55.8476,55.8564,55.8126,55.8476,207997.0
2018-01-17 11:10:00,63.78,63.83,63.77,63.83,120256.0,55.8476,55.8914,55.8389,55.8914,120256.0
2018-01-17 11:20:00,63.83,63.83,63.79,63.8,144382.0,55.8914,55.8914,55.8564,55.8651,144382.0
2018-01-17 11:30:00,63.8,63.84,63.78,63.79,150885.0,55.8651,55.9002,55.8476,55.8564,150885.0
2018-01-17 11:40:00,63.79,63.8,63.75,63.78,93969.0,55.8564,55.8651,55.8214,55.8476,93969.0
2018-01-17 11:50:00,63.79,63.83,63.78,63.82,80763.0,55.8564,55.8914,55.8476,55.8826,80763.0
2018-01-17 12:00:00,63.81,63.84,63.81,63.83,161678.0,55.8739,55.9002,55.8739,55.8914,161678.0
2018-01-17 12:10:00,63.84,63.87,63.81,63.87,380492.0,55.9002,55.9264,55.8739,55.9264,380492.0
2018-01-17 12:20:00,63.87,63.92,63.85,63.91,60993.0,55.9264,55.9702,55.9089,55.9615,60993.0
2018-01-17 12:30:00,63.91,63.92,63.88,63.91,224591.0,55.9615,55.9702,55.9352,55.9615,224591.0
2018-01-17 12:40:00,63.91,63.95,63.9,63.93,593340.0,55.9615,55.9965,55.9527,55.979,593340.0
2018-01-17 12:50:00,63.93,63.98,63.93,63.96,457764.0,55.979,56.0227,55.979,56.0052,457764.0
2018-01-17 13:00:00,63.96,63.98,63.96,63.98,113771.0,56.0052,56.0227,56.0052,56.0227,113771.0
2018-01-17 13:10:00,63.98,64.01,63.97,64.0,85044.0,56.0227,56.049,56.014,56.0403,85044.0
2018-01-17 13:20:00,64.0,64.04,64.0,64.03,187820.0,56.0403,56.0753,56.0403,56.0665,187820.0
2018-01-17 13:30:00,64.04,64.05,64.03,64.05,150696.0,56.0753,56.084,56.0665,56.084,150696.0
2018-01-17 13:40:00,64.05,64.05,64.03,64.03,232152.0,56.084,56.084,56.0665,56.0665,232152.0
2018-01-17 13:50:00,64.03,64.06,64.03,64.05,115499.0,56.0665,56.0928,56.0665,56.084,115499.0
2018-01-17 14:00:00,64.04,64.09,64.03,64.06,348269.0,56.0753,56.1191,56.0665,56.0928,348269.0
2018-01-17 14:10:00,64.06,64.12,64.06,64.11,151239.0,56.0928,56.1453,56.0928,56.1366,151239.0
2018-01-17 14:20:00,64.11,64.13,64.07,64.07,205347.0,56.1366,56.1541,56.1016,56.1016,205347.0
2018-01-17 14:30:00,64.08,64.1,64.06,64.08,304644.0,56.1103,56.1278,56.0928,56.1103,304644.0
2018-01-17 14:40:00,64.08,64.12,64.05,64.11,258303.0,56.1103,56.1453,56.084,56.1366,258303.0
2018-01-17 14:50:00,64.11,64.15,64.05,64.06,327762.0,56.1366,56.1716,56.084,56.0928,327762.0
2018-01-17 15:00:00,64.06,64.16,64.05,64.15,359165.0,56.0928,56.1804,56.084,56.1716,359165.0
2018-01-17 15:10:00,64.14,64.15,64.06,64.09,168986.0,56.1628,56.1716,56.0928,56.1191,168986.0
2018-01-17 15:20:00,64.09,64.09,64.0,64.02,299796.0,56.1191,56.1191,56.0403,56.0578,299796.0
2018-01-17 15:30:00,64.02,64.07,64.01,64.03,202721.0,56.0578,56.1016,56.049,56.0665,202721.0
2018-01-17 15:40:00,64.03,64.06,64.01,64.03,201949.0,56.0665,56.0928,56.049,56.0665,201949.0
2018-01-17 15:50:00,64.03,64.04,63.95,63.99,1266940.0,56.0665,56.0753,55.9965,56.0315,1266940.0
2018-01-18 09:30:00,63.31,63.35,63.25,63.34,252363.0,55.4361,55.4711,55.3835,55.4623,252363.0
2018-01-18 09:40:00,63.34,63.37,63.31,63.36,1262254.0,55.4623,55.4886,55.4361,55.4799,1262254.0
2018-01-18 09:50:00,63.36,63.42,63.34,63.41,351045.0,55.4799,55.5324,55.4623,55.5236,351045.0
2018-01-18 10:00:00,63.41,63.41,63.37,63.38,528075.0,55.5236,55.5236,55.4886,55.4974,528075.0
2018-01-18 10:10:00,63.37,63.37,63.29,63.32,268867.0,55.4886,55.4886,55.4186,55.4448,268867.0
2018-01-18 10:20:00,63.32,63.33,63.25,63.3,456036.0,55.4448,55.4536,55.3835,55.4273,456036.0
2018-01-18 10:30:00,63.3,63.33,63.29,63.33,144514.0,55.4273,55.4536,55.4186,55.4536,144514.0
2018-01-18 10:40:00,63.32,63.32,63.28,63.29,80289.0,55.4448,55.4448,55.4098,55.4186,80289.0
2018-01-18 10:50:00,63.29,63.33,63.25,63.33,90438.0,55.4186,55.4536,55.3835,55.4536,90438.0
2018-01-18 11:00:00,63.33,63.36,63.31,63.33,100933.0,55.4536,55.4799,55.4361,55.4536,100933.0
2018-01-18 11:10:00,63.33,63.4,63.31,63.4,104634.0,55.4536,55.5149,55.4361,55.5149,104634.0
2018-01-18 11:20:00,63.39,63.43,63.35,63.37,290677.0,55.5061,55.5412,55.4711,55.4886,290677.0
2018-01-18 11:30:00,63.37,63.37,63.31,63.32,408578.0,55.4886,55.4886,55.4361,55.4448,408578.0
2018-01-18 11:40:00,63.32,63.33,63.23,63.26,187628.0,55.4448,55.4536,55.366,55.3923,187628.0
2018-01-18 11:50:00,63.26,63.36,63.24,63.34,159167.0,55.3923,55.4799,55.3748,55.4623,159167.0
2018-01-18 12:00:00,63.34,63.38,63.33,63.36,70590.0,55.4623,55.4974,55.4536,55.4799,70590.0
2018-01-18 12:10:00,63.36,63.43,63.36,63.4,134421.0,55.4799,55.5412,55.4799,55.5149,134421.0
2018-01-18 12:20:00,63.4,63.41,63.38,63.41,61008.0,55.5149,55.5236,55.4974,55.5236,61008.0
2018-01-18 12:30:00,63.41,63.42,63.39,63.4,135487.0,55.5236,55.5324,55.5061,55.5149,135487.0
2018-01-18 12:40:00,63.41,63.43,63.38,63.43,340986.0,55.5236,55.5412,55.4974,55.5412,340986.0
2018-01-18 12:50:00,63.43,63.44,63.41,63.42,218678.0,55.5412,55.5499,55.5236,55.5324,218678.0
2018-01-18 13:00:00,63.43,63.43,63.39,63.43,72723.0,55.5412,55.5412,55.5061,55.5412,72723.0
2018-01-18 13:10:00,63.42,63.44,63.39,63.4,69116.0,55.5324,55.5499,55.5061,55.5149,69116.0
2018-01-18 13:20:00,63.4,63.41,63.38,63.39,37734.0,55.5149,55.5236,55.4974,55.5061,37734.0
2018-01-18 13:30:00,63.4,63.41,63.38,63.4,66200.0,55.5149,55.5236,55.4974,55.5149,66200.0
2018-01-18 13:40:00,63.41,63.43,63.4,63.42,89976.0,55.5236,55.5412,55.5149,55.5324,89976.0
2018-01-18 13:50:00,63.43,63.44,63.39,63.42,198561.0,55.5412,55.5499,55.5061,55.5324,198561.0
2018-01-18 14:00:00,63.43,63.46,63.42,63.44,341698.0,55.5412,55.5674,55.5324,55.5499,341698.0
2018-01-18 14:10:00,63.44,63.47,63.43,63.45,274382.0,55.5499,55.5762,55.5412,55.5587,274382.0
2018-01-18 14:20:00,63.45,63.48,63.44,63.48,86997.0,55.5587,55.5849,55.5499,55.5849,86997.0
2018-01-18 14:30:00,63.48,63.49,63.45,63.47,105592.0,55.5849,55.5937,55.5587,55.5762,105592.0
2018-01-18 14:40:00,63.46,63.48,63.46,63.47,49761.0,55.5674,55.5849,55.5674,55.5762,49761.0
2018-01-18 14:50:00,63.47,63.52,63.46,63.49,170323.0,55.5762,55.62,55.5674,55.5937,170323.0
2018-01-18 15:00:00,63.49,63.5,63.47,63.5,142333.0,55.5937,55.6024,55.5762,55.6024,142333.0
2018-01-18 15:10:00,63.5,63.5,63.47,63.47,143907.0,55.6024,55.6024,55.5762,55.5762,143907.0
2018-01-18 15:20:00,63.47,63.47,63.39,63.42,224865.0,55.5762,55.5762,55.5061,55.5324,224865.0
2018-01-18 15:30:00,63.42,63.42,63.36,63.4,221871.0,55.5324,55.5324,55.4799,55.5149,221871.0
2018-01-18 15:40:00,63.39,63.44,63.38,63.44,252396.0,55.5061,55.5499,55.4974,55.5499,252396.0
2018-01-18 15:50:00,63.44,63.45,63.39,63.43,911992.0,55.5499,55.5587,55.5061,55.5412,911992.0
2018-01-19 09:30:00,63.93,63.93,63.88,63.91,180219.0,55.979,55.979,55.9352,55.9615,180219.0
2018-01-19 09:40:00,63.92,63.92,63.89,63.91,448240.0,55.9702,55.9702,55.9439,55.9615,448240.0
2018-01-19 09:50:00,63.91,63.91,63.84,63.87,659485.0,55.9615,55.9615,55.9002,55.9264,659485.0
2018-01-19 10:00:00,63.87,63.88,63.8,63.84,551379.0,55.9264,55.9352,55.8651,55.9002,551379.0
2018-01-19 10:10:00,63.84,63.85,63.79,63.8,412679.0,55.9002,55.9089,55.8564,55.8651,412679.0
2018-01-19 10:20:00,63.8,63.85,63.77,63.83,209499.0,55.8651,55.9089,55.8389,55.8914,209499.0
2018-01-19 10:30:00,63.84,63.85,63.8,63.82,314423.0,55.9002,55.9089,55.8651,55.8826,314423.0
2018-01-19 10:40:00,63.83,63.83,63.74,63.74,192589.0,55.8914,55.8914,55.8126,55.8126,192589.0
2018-01-19 10:50:00,63.74,63.74,63.71,63.73,268709.0,55.8126,55.8126,55.7863,55.8038,268709.0
2018-01-19 11:00:00,63.74,63.74,63.68,63.71,165356.0,55.8126,55.8126,55.7601,55.7863,165356.0
2018-01-19 11:10:00,63.71,63.75,63.7,63.74,169970.0,55.7863,55.8214,55.7776,55.8126,169970.0
2018-01-19 11:20:00,63.74,63.75,63.71,63.75,109534.0,55.8126,55.8214,55.7863,55.8214,109534.0
2018-01-19 11:30:00,63.74,63.75,63.7,63.7,346197.0,55.8126,55.8214,55.7776,55.7776,346197.0
2018-01-19 11:40:00,63.7,63.72,63.69,63.7,69512.0,55.7776,55.7951,55.7688,55.7776,69512.0
2018-01-19 11:50:00,63.71,63.72,63.67,63.7,95429.0,55.7863,55.7951,55.7513,55.7776,95429.0
2018-01-19 12:00:00,63.7,63.75,63.69,63.74,129988.0,55.7776,55.8214,55.7688,55.8126,129988.0
2018-01-19 12:10:00,63.74,63.77,63.72,63.73,189819.0,55.8126,55.8389,55.7951,55.8038,189819.0
2018-01-19 12:20:00,63.73,63.75,63.73,63.75,68721.0,55.8038,55.8214,55.8038,55.8214,68721.0
2018-01-19 12:30:00,63.75,63.77,63.74,63.77,98265.0,55.8214,55.8389,55.8126,55.8389,98265.0
2018-01-19 12:40:00,63.77,63.78,63.74,63.77,65057.0,55.8389,55.8476,55.8126,55.8389,65057.0
2018-01-19 12:50:00,63.77,63.79,63.76,63.77,36547.0,55.8389,55.8564,55.8301,55.8389,36547.0
2018-01-19 13:00:00,63.78,63.78,63.74,63.76,45135.0,55.8476,55.8476,55.8126,55.8301,45135.0
2018-01-19 13:10:00,63.76,63.77,63.75,63.76,44257.0,55.8301,55.8389,55.8214,55.8301,44257.0
2018-01-19 13:20:00,63.76,63.76,63.73,63.75,56684.0,55.8301,55.8301,55.8038,55.8214,56684.0
2018-01-19 13:30:00,63.75,63.76,63.73,63.74,44201.0,55.8214,55.8301,55.8038,55.8126,44201.0
2018-01-19 13:40:00,63.73,63.76,63.72,63.73,88742.0,55.8038,55.8301,55.7951,55.8038,88742.0
2018-01-19 13:50:00,63.73,63.78,63.73,63.78,105180.0,55.8038,55.8476,55.8038,55.8476,105180.0
2018-01-19 14:00:00,63.78,63.79,63.77,63.78,82920.0,55.8476,55.8564,55.8389,55.8476,82920.0
2018-01-19 14:10:00,63.78,63.81,63.77,63.81,72723.0,55.8476,55.8739,55.8389,55.8739,72723.0
2018-01-19 14:20:00,63.8,63.82,63.78,63.8,105414.0,55.8651,55.8826,55.8476,55.8651,105414.0
2018-01-19 14:30:00,63.8,63.82,63.79,63.8,94312.0,55.8651,55.8826,55.8564,55.8651,94312.0
2018-01-19 14:40:00,63.8,63.82,63.79,63.82,132423.0,55.8651,55.8826,55.8564,55.8826,132423.0
2018-01-19 14:50:00,63.82,63.83,63.79,63.8,81060.0,55.8826,55.8914,55.8564,55.8651,81060.0
2018-01-19 15:00:00,63.8,63.81,63.77,63.79,110930.0,55.8651,55.8739,55.8389,55.8564,110930.0
2018-01-19 15:10:00,63.79,63.81,63.78,63.79,128861.0,55.8564,55.8739,55.8476,55.8564,128861.0
2018-01-19 15:20:00,63.79,63.82,63.78,63.8,247898.0,55.8564,55.8826,55.8476,55.8651,247898.0
2018-01-19 15:30:00,63.8,63.82,63.77,63.78,199535.0,55.8651,55.8826,55.8389,55.8476,199535.0
2018-01-19 15:40:00,63.78,63.79,63.74,63.76,201512.0,55.8476,55.8564,55.8126,55.8301,201512.0
2018-01-19 15:50:00,63.76,63.83,63.75,63.83,728532.0,55.8301,55.8914,55.8214,55.8914,728532.0
2018-01-22 09:30:00,63.75,63.77,63.71,63.76,317967.0,55.8214,55.8389,55.7863,55.8301,317967.0
2018-01-22 09:40:00,63.75,63.83,63.75,63.82,226665.0,55.8214,55.8914,55.8214,55.8826,226665.0
2018-01-22 09:50:00,63.82,63.85,63.79,63.83,109658.0,55.8826,55.9089,55.8564,55.8914,109658.0
2018-01-22 10:00:00,63.83,63.86,63.81,63.86,145529.0,55.8914,55.9177,55.8739,55.9177,145529.0
2018-01-22 10:10:00,63.85,63.93,63.83,63.92,225382.0,55.9089,55.979,55.8914,55.9702,225382.0
2018-01-22 10:20:00,63.93,63.93,63.87,63.9,152589.0,55.979,55.979,55.9264,55.9527,152589.0
2018-01-22 10:30:00,63.91,63.93,63.88,63.9,77861.0,55.9615,55.979,55.9352,55.9527,77861.0
2018-01-22 10:40:00,63.9,63.94,63.89,63.94,144371.0,55.9527,55.9877,55.9439,55.9877,144371.0
2018-01-22 10:50:00,63.94,63.94,63.86,63.86,143330.0,55.9877,55.9877,55.9177,55.9177,143330.0
2018-01-22 11:00:00,63.85,63.87,63.84,63.86,175789.0,55.9089,55.9264,55.9002,55.9177,175789.0
2018-01-22 11:10:00,63.86,63.86,63.82,63.85,91870.0,55.9177,55.9177,55.8826,55.9089,91870.0
2018-01-22 11:20:00,63.85,63.9,63.84,63.88,194654.0,55.9089,55.9527,55.9002,55.9352,194654.0
2018-01-22 11:30:00,63.88,63.95,63.87,63.94,69905.0,55.9352,55.9965,55.9264,55.9877,69905.0
2018-01-22 11:40:00,63.94,63.94,63.85,63.86,112379.0,55.9877,55.9877,55.9089,55.9177,112379.0
2018-01-22 11:50:00,63.86,63.89,63.82,63.88,139128.0,55.9177,55.9439,55.8826,55.9352,139128.0
2018-01-22 12:00:00,63.88,63.88,63.83,63.87,95717.0,55.9352,55.9352,55.8914,55.9264,95717.0
2018-01-22 12:10:00,63.86,63.89,63.84,63.86,91544.0,55.9177,55.9439,55.9002,55.9177,91544.0
2018-01-22 12:20:00,63.85,63.87,63.84,63.87,82475.0,55.9089,55.9264,55.9002,55.9264,82475.0
2018-01-22 12:30:00,63.86,63.89,63.85,63.88,97637.0,55.9177,55.9439,55.9089,55.9352,97637.0
2018-01-22 12:40:00,63.88,63.9,63.86,63.88,132355.0,55.9352,55.9527,55.9177,55.9352,132355.0
2018-01-22 12:50:00,63.87,63.9,63.86,63.89,64822.0,55.9264,55.9527,55.9177,55.9439,64822.0
2018-01-22 13:00:00,63.89,63.89,63.86,63.88,48656.0,55.9439,55.9439,55.9177,55.9352,48656.0
2018-01-22 13:10:00,63.88,63.96,63.87,63.96,271602.0,55.9352,56.0052,55.9264,56.0052,271602.0
2018-01-22 13:20:00,63.96,63.98,63.95,63.96,58589.0,56.0052,56.0227,55.9965,56.0052,58589.0
2018-01-22 13:30:00,63.97,63.98,63.96,63.97,22776.0,56.014,56.0227,56.0052,56.014,22776.0
2018-01-22 13:40:00,63.97,64.0,63.96,63.99,271763.0,56.014,56.0403,56.0052,56.0315,271763.0
2018-01-22 13:50:00,63.98,63.99,63.97,63.97,52058.0,56.0227,56.0315,56.014,56.014,52058.0
2018-01-22 14:00:00,63.97,63.98,63.96,63.96,55558.0,56.014,56.0227,56.0052,56.0052,55558.0
2018-01-22 14:10:00,63.97,63.97,63.95,63.96,45523.0,56.014,56.014,55.9965,56.0052,45523.0
2018-01-22 14:20:00,63.96,63.97,63.93,63.96,125637.0,56.0052,56.014,55.979,56.0052,125637.0
2018-01-22 14:30:00,63.96,63.97,63.94,63.97,79767.0,56.0052,56.014,55.9877,56.014,79767.0
2018-01-22 14:40:00,63.97,63.99,63.95,63.98,60739.0,56.014,56.0315,55.9965,56.0227,60739.0
2018-01-22 14:50:00,63.99,64.0,63.96,63.97,106972.0,56.0315,56.0403,56.0052,56.014,106972.0
2018-01-22 15:00:00,63.97,63.99,63.96,63.98,91101.0,56.014,56.0315,56.0052,56.0227,91101.0
2018-01-22 15:10:00,63.97,63.98,63.96,63.97,46462.0,56.014,56.0227,56.0052,56.014,46462.0
2018-01-22 15:20:00,63.97,64.0,63.96,64.0,93120.0,56.014,56.0403,56.0052,56.0403,93120.0
2018-01-22 15:30:00,64.0,64.03,63.99,64.02,91963.0,56.0403,56.0665,56.0315,56.0578,91963.0
2018-01-22 15:40:00,64.03,64.07,64.02,64.07,94381.0,56.0665,56.1016,56.0578,56.1016,94381.0
2018-01-22 15:50:00,64.07,64.1,64.05,64.09,765619.0,56.1016,56.1278,56.084,56.1191,765619.0
2018-01-23 09:30:00,64.4,64.4,64.29,64.29,269579.0,56.3905,56.3905,56.2942,56.2942,269579.0
2018-01-23 09:40:00,64.3,64.38,64.29,64.38,164311.0,56.3029,56.373,56.2942,56.373,164311.0
2018-01-23 09:50:00,64.38,64.38,64.3,64.34,524626.0,56.373,56.373,56.3029,56.338,524626.0
2018-01-23 10:00:00,64.34,64.39,64.32,64.39,353091.0,56.338,56.3818,56.3205,56.3818,353091.0
2018-01-23 10:10:00,64.39,64.43,64.38,64.42,492105.0,56.3818,56.4168,56.373,56.408,492105.0
2018-01-23 10:20:00,64.42,64.49,64.4,64.48,297322.0,56.408,56.4693,56.3905,56.4606,297322.0
2018-01-23 10:30:00,64.48,64.54,64.46,64.52,310754.0,56.4606,56.5131,56.443,56.4956,310754.0
2018-01-23 10:40:00,64.53,64.56,64.5,64.53,369350.0,56.5043,56.5306,56.4781,56.5043,369350.0
2018-01-23 10:50:00,64.53,64.58,64.53,64.56,358468.0,56.5043,56.5481,56.5043,56.5306,358468.0
2018-01-23 11:00:00,64.56,64.57,64.52,64.52,372951.0,56.5306,56.5394,56.4956,56.4956,372951.0
2018-01-23 11:10:00,64.53,64.53,64.47,64.49,346152.0,56.5043,56.5043,56.4518,56.4693,346152.0
2018-01-23 11:20:00,64.49,64.53,64.46,64.49,244916.0,56.4693,56.5043,56.443,56.4693,244916.0
2018-01-23 11:30:00,64.48,64.48,64.43,64.44,454788.0,56.4606,56.4606,56.4168,56.4255,454788.0
2018-01-23 11:40:00,64.44,64.46,64.37,64.37,402811.0,56.4255,56.443,56.3642,56.3642,402811.0
2018-01-23 11:50:00,64.37,64.37,64.32,64.32,323694.0,56.3642,56.3642,56.3205,56.3205,323694.0
2018-01-23 12:00:00,64.31,64.35,64.31,64.34,124717.0,56.3117,56.3467,56.3117,56.338,124717.0
2018-01-23 12:10:00,64.34,64.36,64.33,64.36,130508.0,56.338,56.3555,56.3292,56.3555,130508.0
2018-01-23 12:20:00,64.36,64.38,64.35,64.38,176386.0,56.3555,56.373,56.3467,56.373,176386.0
2018-01-23 12:30:00,64.37,64.39,64.36,64.37,94411.0,56.3642,56.3818,56.3555,56.3642,94411.0
2018-01-23 12:40:00,64.37,64.37,64.33,64.37,84788.0,56.3642,56.3642,56.3292,56.3642,84788.0
2018-01-23 12:50:00,64.36,64.37,64.33,64.37,100025.0,56.3555,56.3642,56.3292,56.3642,100025.0
2018-01-23 13:00:00,64.37,64.39,64.35,64.37,103463.0,56.3642,56.3818,56.3467,56.3642,103463.0
2018-01-23 13:10:00,64.38,64.38,64.35,64.36,88668.0,56.373,56.373,56.3467,56.3555,88668.0
2018-01-23 13:20:00,64.36,64.37,64.35,64.37,46919.0,56.3555,56.3642,56.3467,56.3642,46919.0
2018-01-23 13:30:00,64.37,64.4,64.36,64.4,55762.0,56.3642,56.3905,56.3555,56.3905,55762.0
2018-01-23 13:40:00,64.39,64.44,64.39,64.42,33186.0,56.3818,56.4255,56.3818,56.408,33186.0
2018-01-23 13:50:00,64.43,64.45,64.42,64.43,79116.0,56.4168,56.4343,56.408,56.4168,79116.0
2018-01-23 14:00:00,64.43,64.44,64.41,64.44,43341.0,56.4168,56.4255,56.3993,56.4255,43341.0
2018-01-23 14:10:00,64.44,64.44,64.37,64.38,101285.0,56.4255,56.4255,56.3642,56.373,101285.0
2018-01-23 14:20:00,64.38,64.39,64.35,64.38,266748.0,56.373,56.3818,56.3467,56.373,266748.0
2018-01-23 14:30:00,64.38,64.43,64.37,64.43,125845.0,56.373,56.4168,56.3642,56.4168,125845.0
2018-01-23 14:40:00,64.42,64.47,64.41,64.46,110383.0,56.408,56.4518,56.3993,56.443,110383.0
2018-01-23 14:50:00,64.45,64.46,64.42,64.45,297178.0,56.4343,56.443,56.408,56.4343,297178.0
2018-01-23 15:00:00,64.45,64.45,64.42,64.42,682059.0,56.4343,56.4343,56.408,56.408,682059.0
2018-01-23 15:10:00,64.43,64.44,64.39,64.41,132852.0,56.4168,56.4255,56.3818,56.3993,132852.0
2018-01-23 15:20:00,64.4,64.43,64.38,64.41,354073.0,56.3905,56.4168,56.373,56.3993,354073.0
2018-01-23 15:30:00,64.41,64.45,64.4,64.45,209432.0,56.3993,56.4343,56.3905,56.4343,209432.0
2018-01-23 15:40:00,64.44,64.5,64.43,64.5,351373.0,56.4255,56.4781,56.4168,56.4781,351373.0
2018-01-23 15:50:00,64.5,64.52,64.46,64.48,1243681.0,56.4781,56.4956,56.443,56.4606,1243681.0
2018-01-24 09:30:00,64.6,64.61,64.55,64.57,565903.0,56.5656,56.5744,56.5219,56.5394,565903.0
2018-01-24 09:40:00,64.57,64.63,64.57,64.59,267695.0,56.5394,56.5919,56.5394,56.5569,267695.0
2018-01-24 09:50:00,64.59,64.67,64.56,64.63,396829.0,56.5569,56.6269,56.5306,56.5919,396829.0
2018-01-24 10:00:00,64.63,64.64,64.59,64.62,285416.0,56.5919,56.6007,56.5569,56.5831,285416.0
2018-01-24 10:10:00,64.62,64.63,64.53,64.53,362389.0,56.5831,56.5919,56.5043,56.5043,362389.0
2018-01-24 10:20:00,64.53,64.56,64.5,64.53,1086978.0,56.5043,56.5306,56.4781,56.5043,1086978.0
2018-01-24 10:30:00,64.54,64.61,64.53,64.6,161284.0,56.5131,56.5744,56.5043,56.5656,161284.0
2018-01-24 10:40:00,64.61,64.63,64.58,64.59,158088.0,56.5744,56.5919,56.5481,56.5569,158088.0
2018-01-24 10:50:00,64.59,64.61,64.55,64.56,230688.0,56.5569,56.5744,56.5219,56.5306,230688.0
2018-01-24 11:00:00,64.56,64.58,64.48,64.5,327176.0,56.5306,56.5481,56.4606,56.4781,327176.0
2018-01-24 11:10:00,64.49,64.5,64.41,64.47,465869.0,56.4693,56.4781,56.3993,56.4518,465869.0
2018-01-24 11:20:00,64.48,64.55,64.47,64.51,298809.0,56.4606,56.5219,56.4518,56.4868,298809.0
2018-01-24 11:30:00,64.51,64.51,64.37,64.42,466545.0,56.4868,56.4868,56.3642,56.408,466545.0
2018-01-24 11:40:00,64.41,64.48,64.37,64.37,171672.0,56.3993,56.4606,56.3642,56.3642,171672.0
2018-01-24 11:50:00,64.37,64.48,64.36,64.42,201488.0,56.3642,56.4606,56.3555,56.408,201488.0
2018-01-24 12:00:00,64.42,64.45,64.38,64.41,149010.0,56.408,56.4343,56.373,56.3993,149010.0
2018-01-24 12:10:00,64.4,64.45,64.39,64.44,47783.0,56.3905,56.4343,56.3818,56.4255,47783.0
2018-01-24 12:20:00,64.44,64.44,64.35,64.37,191405.0,56.4255,56.4255,56.3467,56.3642,191405.0
2018-01-24 12:30:00,64.36,64.38,64.3,64.31,413273.0,56.3555,56.373,56.3029,56.3117,413273.0
2018-01-24 12:40:00,64.31,64.33,64.25,64.32,270660.0,56.3117,56.3292,56.2592,56.3205,270660.0
2018-01-24 12:50:00,64.32,64.33,64.28,64.31,129008.0,56.3205,56.3292,56.2854,56.3117,129008.0
2018-01-24 13:00:00,64.31,64.31,64.2,64.22,199205.0,56.3117,56.3117,56.2154,56.2329,199205.0
2018-01-24 13:10:00,64.21,64.26,64.19,64.24,235323.0,56.2241,56.2679,56.2066,56.2504,235323.0
2018-01-24 13:20:00,64.24,64.34,64.21,64.33,120002.0,56.2504,56.338,56.2241,56.3292,120002.0
2018-01-24 13:30:00,64.33,64.37,64.32,64.37,275600.0,56.3292,56.3642,56.3205,56.3642,275600.0
2018-01-24 13:40:00,64.36,64.43,64.35,64.42,101301.0,56.3555,56.4168,56.3467,56.408,101301.0
2018-01-24 13:50:00,64.42,64.47,64.41,64.43,110649.0,56.408,56.4518,56.3993,56.4168,110649.0
2018-01-24 14:00:00,64.42,64.44,64.39,64.39,114821.0,56.408,56.4255,56.3818,56.3818,114821.0
2018-01-24 14:10:00,64.39,64.47,64.38,64.47,66135.0,56.3818,56.4518,56.373,56.4518,66135.0
2018-01-24 14:20:00,64.48,64.49,64.43,64.48,145059.0,56.4606,56.4693,56.4168,56.4606,145059.0
2018-01-24 14:30:00,64.49,64.49,64.44,64.45,64241.0,56.4693,56.4693,56.4255,56.4343,64241.0
2018-01-24 14:40:00,64.46,64.53,64.45,64.52,147356.0,56.443,56.5043,56.4343,56.4956,147356.0
2018-01-24 14:50:00,64.52,64.52,64.47,64.48,132268.0,56.4956,56.4956,56.4518,56.4606,132268.0
2018-01-24 15:00:00,64.49,64.5,64.46,64.48,139072.0,56.4693,56.4781,56.443,56.4606,139072.0
2018-01-24 15:10:00,64.48,64.49,64.44,64.45,87883.0,56.4606,56.4693,56.4255,56.4343,87883.0
2018-01-24 15:20:00,64.45,64.49,64.44,64.48,113182.0,56.4343,56.4693,56.4255,56.4606,113182.0
2018-01-24 15:30:00,64.48,64.5,64.45,64.5,133479.0,56.4606,56.4781,56.4343,56.4781,133479.0
2018-01-24 15:40:00,64.49,64.55,64.46,64.53,327621.0,56.4693,56.5219,56.443,56.5043,327621.0
2018-01-24 15:50:00,64.52,64.53,64.46,64.5,777346.0,56.4956,56.5043,56.443,56.4781,777346.0
2018-01-25 09:30:00,64.36,64.39,64.28,64.29,441055.0,56.3555,56.3818,56.2854,56.2942,441055.0
2018-01-25 09:40:00,64.29,64.35,64.26,64.3,336290.0,56.2942,56.3467,56.2679,56.3029,336290.0
2018-01-25 09:50:00,64.3,64.3,64.15,64.23,381631.0,56.3029,56.3029,56.1716,56.2417,381631.0
2018-01-25 10:00:00,64.23,64.28,64.17,64.22,620365.0,56.2417,56.2854,56.1891,56.2329,620365.0
2018-01-25 10:10:00,64.22,64.27,64.19,64.25,271695.0,56.2329,56.2767,56.2066,56.2592,271695.0
2018-01-25 10:20:00,64.25,64.29,64.17,64.2,228198.0,56.2592,56.2942,56.1891,56.2154,228198.0
2018-01-25 10:30:00,64.2,64.28,64.19,64.23,249915.0,56.2154,56.2854,56.2066,56.2417,249915.0
2018-01-25 10:40:00,64.23,64.26,64.17,64.22,253328.0,56.2417,56.2679,56.1891,56.2329,253328.0
2018-01-25 10:50:00,64.23,64.3,64.23,64.29,155854.0,56.2417,56.3029,56.2417,56.2942,155854.0
2018-01-25 11:00:00,64.29,64.35,64.28,64.31,393788.0,56.2942,56.3467,56.2854,56.3117,393788.0
2018-01-25 11:10:00,64.31,64.37,64.3,64.33,198684.0,56.3117,56.3642,56.3029,56.3292,198684.0
2018-01-25 11:20:00,64.33,64.37,64.31,64.32,129056.0,56.3292,56.3642,56.3117,56.3205,129056.0
2018-01-25 11:30:00,64.33,64.37,64.28,64.37,138912.0,56.3292,56.3642,56.2854,56.3642,138912.0
2018-01-25 11:40:00,64.37,64.39,64.35,64.38,118225.0,56.3642,56.3818,56.3467,56.373,118225.0
2018-01-25 11:50:00,64.38,64.39,64.35,64.37,77287.0,56.373,56.3818,56.3467,56.3642,77287.0
2018-01-25 12:00:00,64.38,64.43,64.37,64.41,63188.0,56.373,56.4168,56.3642,56.3993,63188.0
2018-01-25 12:10:00,64.42,64.46,64.41,64.43,103309.0,56.408,56.443,56.3993,56.4168,103309.0
2018-01-25 12:20:00,64.44,64.44,64.37,64.42,148451.0,56.4255,56.4255,56.3642,56.408,148451.0
2018-01-25 12:30:00,64.42,64.43,64.37,64.37,90749.0,56.408,56.4168,56.3642,56.3642,90749.0
2018-01-25 12:40:00,64.38,64.39,64.35,64.39,83794.0,56.373,56.3818,56.3467,56.3818,83794.0
2018-01-25 12:50:00,64.38,64.39,64.33,64.37,103360.0,56.373,56.3818,56.3292,56.3642,103360.0
2018-01-25 13:00:00,64.37,64.37,64.3,64.32,402176.0,56.3642,56.3642,56.3029,56.3205,402176.0
2018-01-25 13:10:00,64.32,64.35,64.29,64.31,275462.0,56.3205,56.3467,56.2942,56.3117,275462.0
2018-01-25 13:20:00,64.3,64.32,64.27,64.28,187426.0,56.3029,56.3205,56.2767,56.2854,187426.0
2018-01-25 13:30:00,64.29,64.29,64.23,64.28,290170.0,56.2942,56.2942,56.2417,56.2854,290170.0
2018-01-25 13:40:00,64.28,64.34,64.28,64.33,102965.0,56.2854,56.338,56.2854,56.3292,102965.0
2018-01-25 13:50:00,64.32,64.37,64.29,64.31,83924.0,56.3205,56.3642,56.2942,56.3117,83924.0
2018-01-25 14:00:00,64.31,64.33,64.18,64.21,881872.0,56.3117,56.3292,56.1979,56.2241,881872.0
2018-01-25 14:10:00,64.21,64.21,64.15,64.21,318399.0,56.2241,56.2241,56.1716,56.2241,318399.0
2018-01-25 14:20:00,64.22,64.22,64.1,64.16,243355.0,56.2329,56.2329,56.1278,56.1804,243355.0
2018-01-25 14:30:00,64.16,64.17,64.05,64.08,305201.0,56.1804,56.1891,56.084,56.1103,305201.0
2018-01-25 14:40:00,64.09,64.1,64.01,64.04,390527.0,56.1191,56.1278,56.049,56.0753,390527.0
2018-01-25 14:50:00,64.05,64.11,64.01,64.1,153714.0,56.084,56.1366,56.049,56.1278,153714.0
2018-01-25 15:00:00,64.1,64.16,64.07,64.13,322644.0,56.1278,56.1804,56.1016,56.1541,322644.0
2018-01-25 15:10:00,64.13,64.17,64.08,64.15,256117.0,56.1541,56.1891,56.1103,56.1716,256117.0
2018-01-25 15:20:00,64.15,64.2,64.14,64.14,561526.0,56.1716,56.2154,56.1628,56.1628,561526.0
2018-01-25 15:30:00,64.15,64.15,64.1,64.13,232730.0,56.1716,56.1716,56.1278,56.1541,232730.0
2018-01-25 15:40:00,64.13,64.16,64.11,64.14,210998.0,56.1541,56.1804,56.1366,56.1628,210998.0
2018-01-25 15:50:00,64.14,64.2,64.14,64.18,558527.0,56.1628,56.2154,56.1628,56.1979,558527.0
2018-01-26 09:30:00,64.39,64.4,64.31,64.39,236775.0,56.3818,56.3905,56.3117,56.3818,236775.0
2018-01-26 09:40:00,64.39,64.45,64.38,64.43,238139.0,56.3818,56.4343,56.373,56.4168,238139.0
2018-01-26 09:50:00,64.43,64.52,64.4,64.5,157245.0,56.4168,56.4956,56.3905,56.4781,157245.0
2018-01-26 10:00:00,64.5,64.54,64.48,64.51,156741.0,56.4781,56.5131,56.4606,56.4868,156741.0
2018-01-26 10:10:00,64.51,64.52,64.37,64.39,285315.0,56.4868,56.4956,56.3642,56.3818,285315.0
2018-01-26 10:20:00,64.4,64.41,64.33,64.34,115440.0,56.3905,56.3993,56.3292,56.338,115440.0
2018-01-26 10:30:00,64.34,64.4,64.32,64.38,168367.0,56.338,56.3905,56.3205,56.373,168367.0
2018-01-26 10:40:00,64.38,64.41,64.35,64.36,177579.0,56.373,56.3993,56.3467,56.3555,177579.0
2018-01-26 10:50:00,64.37,64.4,64.35,64.36,315183.0,56.3642,56.3905,56.3467,56.3555,315183.0
2018-01-26 11:00:00,64.35,64.38,64.33,64.36,106035.0,56.3467,56.373,56.3292,56.3555,106035.0
2018-01-26 11:10:00,64.36,64.42,64.36,64.42,234300.0,56.3555,56.408,56.3555,56.408,234300.0
2018-01-26 11:20:00,64.41,64.47,64.4,64.46,324249.0,56.3993,56.4518,56.3905,56.443,324249.0
2018-01-26 11:30:00,64.47,64.53,64.46,64.51,232140.0,56.4518,56.5043,56.443,56.4868,232140.0
2018-01-26 11:40:00,64.5,64.54,64.48,64.54,120786.0,56.4781,56.5131,56.4606,56.5131,120786.0
2018-01-26 11:50:00,64.53,64.55,64.5,64.54,97388.0,56.5043,56.5219,56.4781,56.5131,97388.0
2018-01-26 12:00:00,64.55,64.56,64.53,64.56,86518.0,56.5219,56.5306,56.5043,56.5306,86518.0
2018-01-26 12:10:00,64.56,64.58,64.53,64.58,72688.0,56.5306,56.5481,56.5043,56.5481,72688.0
2018-01-26 12:20:00,64.57,64.59,64.51,64.52,97383.0,56.5394,56.5569,56.4868,56.4956,97383.0
2018-01-26 12:30:00,64.52,64.55,64.52,64.53,57690.0,56.4956,56.5219,56.4956,56.5043,57690.0
2018-01-26 12:40:00,64.53,64.56,64.51,64.56,39398.0,56.5043,56.5306,56.4868,56.5306,39398.0
2018-01-26 12:50:00,64.55,64.59,64.55,64.59,208504.0,56.5219,56.5569,56.5219,56.5569,208504.0
2018-01-26 13:00:00,64.59,64.63,64.59,64.61,69747.0,56.5569,56.5919,56.5569,56.5744,69747.0
2018-01-26 13:10:00,64.61,64.65,64.6,64.64,75919.0,56.5744,56.6094,56.5656,56.6007,75919.0
2018-01-26 13:20:00,64.63,64.66,64.63,64.64,78255.0,56.5919,56.6182,56.5919,56.6007,78255.0
2018-01-26 13:30:00,64.65,64.65,64.62,64.65,265132.0,56.6094,56.6094,56.5831,56.6094,265132.0
2018-01-26 13:40:00,64.65,64.69,64.63,64.68,363486.0,56.6094,56.6444,56.5919,56.6357,363486.0
2018-01-26 13:50:00,64.68,64.72,64.68,64.7,426792.0,56.6357,56.6707,56.6357,56.6532,426792.0
2018-01-26 14:00:00,64.71,64.71,64.69,64.71,105910.0,56.662,56.662,56.6444,56.662,105910.0
2018-01-26 14:10:00,64.71,64.72,64.65,64.65,205514.0,56.662,56.6707,56.6094,56.6094,205514.0
2018-01-26 14:20:00,64.65,64.68,64.47,64.52,1130769.0,56.6094,56.6357,56.4518,56.4956,1130769.0
2018-01-26 14:30:00,64.52,64.56,64.5,64.55,288895.0,56.4956,56.5306,56.4781,56.5219,288895.0
2018-01-26 14:40:00,64.55,64.59,64.54,64.58,109808.0,56.5219,56.5569,56.5131,56.5481,109808.0
2018-01-26 14:50:00,64.57,64.57,64.54,64.55,100077.0,56.5394,56.5394,56.5131,56.5219,100077.0
2018-01-26 15:00:00,64.56,64.58,64.55,64.56,112472.0,56.5306,56.5481,56.5219,56.5306,112472.0
2018-01-26 15:10:00,64.55,64.57,64.54,64.57,104656.0,56.5219,56.5394,56.5131,56.5394,104656.0
2018-01-26 15:20:00,64.57,64.58,64.55,64.56,133589.0,56.5394,56.5481,56.5219,56.5306,133589.0
2018-01-26 15:30:00,64.55,64.61,64.54,64.6,87738.0,56.5219,56.5744,56.5131,56.5656,87738.0
2018-01-26 15:40:00,64.6,64.62,64.58,64.59,165841.0,56.5656,56.5831,56.5481,56.5569,165841.0
2018-01-26 15:50:00,64.6,64.67,64.58,64.66,603185.0,56.5656,56.6269,56.5481,56.6182,603185.0
2018-01-29 09:30:00,64.19,64.27,64.19,64.25,302610.0,56.2066,56.2767,56.2066,56.2592,302610.0
2018-01-29 09:40:00,64.26,64.26,64.21,64.22,197051.0,56.2679,56.2679,56.2241,56.2329,197051.0
2018-01-29 09:50:00,64.22,64.25,64.19,64.25,212734.0,56.2329,56.2592,56.2066,56.2592,212734.0
2018-01-29 10:00:00,64.25,64.25,64.16,64.19,210733.0,56.2592,56.2592,56.1804,56.2066,210733.0
2018-01-29 10:10:00,64.2,64.23,64.16,64.18,170836.0,56.2154,56.2417,56.1804,56.1979,170836.0
2018-01-29 10:20:00,64.18,64.25,64.17,64.23,184207.0,56.1979,56.2592,56.1891,56.2417,184207.0
2018-01-29 10:30:00,64.23,64.24,64.17,64.18,169374.0,56.2417,56.2504,56.1891,56.1979,169374.0
2018-01-29 10:40:00,64.19,64.2,64.08,64.11,1454746.0,56.2066,56.2154,56.1103,56.1366,1454746.0
2018-01-29 10:50:00,64.11,64.11,64.06,64.06,115593.0,56.1366,56.1366,56.0928,56.0928,115593.0
2018-01-29 11:00:00,64.06,64.1,64.04,64.06,124211.0,56.0928,56.1278,56.0753,56.0928,124211.0
2018-01-29 11:10:00,64.06,64.07,64.01,64.05,229448.0,56.0928,56.1016,56.049,56.084,229448.0
2018-01-29 11:20:00,64.05,64.12,64.05,64.1,1305943.0,56.084,56.1453,56.084,56.1278,1305943.0
2018-01-29 11:30:00,64.1,64.12,64.08,64.09,180127.0,56.1278,56.1453,56.1103,56.1191,180127.0
2018-01-29 11:40:00,64.09,64.12,64.04,64.09,177840.0,56.1191,56.1453,56.0753,56.1191,177840.0
2018-01-29 11:50:00,64.1,64.12,64.05,64.07,143831.0,56.1278,56.1453,56.084,56.1016,143831.0
2018-01-29 12:00:00,64.06,64.12,64.04,64.09,101203.0,56.0928,56.1453,56.0753,56.1191,101203.0
2018-01-29 12:10:00,64.1,64.16,64.08,64.14,107017.0,56.1278,56.1804,56.1103,56.1628,107017.0
2018-01-29 12:20:00,64.14,64.15,64.12,64.14,42404.0,56.1628,56.1716,56.1453,56.1628,42404.0
2018-01-29 12:30:00,64.14,64.15,64.11,64.12,63409.0,56.1628,56.1716,56.1366,56.1453,63409.0
2018-01-29 12:40:00,64.12,64.14,64.11,64.13,48405.0,56.1453,56.1628,56.1366,56.1541,48405.0
2018-01-29 12:50:00,64.12,64.19,64.12,64.18,50151.0,56.1453,56.2066,56.1453,56.1979,50151.0
2018-01-29 13:00:00,64.18,64.2,64.18,64.18,81199.0,56.1979,56.2154,56.1979,56.1979,81199.0
2018-01-29 13:10:00,64.18,64.2,64.16,64.17,50180.0,56.1979,56.2154,56.1804,56.1891,50180.0
2018-01-29 13:20:00,64.17,64.17,64.14,64.15,77381.0,56.1891,56.1891,56.1628,56.1716,77381.0
2018-01-29 13:30:00,64.16,64.16,64.13,64.14,109569.0,56.1804,56.1804,56.1541,56.1628,109569.0
2018-01-29 13:40:00,64.15,64.17,64.14,64.14,82035.0,56.1716,56.1891,56.1628,56.1628,82035.0
2018-01-29 13:50:00,64.15,64.16,64.12,64.13,84488.0,56.1716,56.1804,56.1453,56.1541,84488.0
2018-01-29 14:00:00,64.13,64.16,64.12,64.14,76328.0,56.1541,56.1804,56.1453,56.1628,76328.0
2018-01-29 14:10:00,64.14,64.19,64.12,64.15,311235.0,56.1628,56.2066,56.1453,56.1716,311235.0
2018-01-29 14:20:00,64.15,64.16,64.14,64.14,123560.0,56.1716,56.1804,56.1628,56.1628,123560.0
2018-01-29 14:30:00,64.15,64.16,64.13,64.14,131326.0,56.1716,56.1804,56.1541,56.1628,131326.0
2018-01-29 14:40:00,64.15,64.17,64.13,64.16,88480.0,56.1716,56.1891,56.1541,56.1804,88480.0
2018-01-29 14:50:00,64.16,64.18,64.14,64.17,144517.0,56.1804,56.1979,56.1628,56.1891,144517.0
2018-01-29 15:00:00,64.17,64.19,64.16,64.17,41518.0,56.1891,56.2066,56.1804,56.1891,41518.0
2018-01-29 15:10:00,64.18,64.19,64.16,64.19,98809.0,56.1979,56.2066,56.1804,56.2066,98809.0
2018-01-29 15:20:00,64.19,64.19,64.12,64.13,214952.0,56.2066,56.2066,56.1453,56.1541,214952.0
2018-01-29 15:30:00,64.12,64.14,64.1,64.11,213391.0,56.1453,56.1628,56.1278,56.1366,213391.0
2018-01-29 15:40:00,64.1,64.13,64.06,64.06,480142.0,56.1278,56.1541,56.0928,56.0928,480142.0
2018-01-29 15:50:00,64.06,64.18,64.06,64.11,913291.0,56.0928,56.1979,56.0928,56.1366,913291.0
2018-01-30 09:30:00,63.45,63.47,63.39,63.41,335774.0,55.5587,55.5762,55.5061,55.5236,335774.0
2018-01-30 09:40:00,63.42,63.42,63.31,63.34,1617811.0,55.5324,55.5324,55.4361,55.4623,1617811.0
2018-01-30 09:50:00,63.34,63.37,63.29,63.3,313647.0,55.4623,55.4886,55.4186,55.4273,313647.0
2018-01-30 10:00:00,63.29,63.32,63.21,63.24,335302.0,55.4186,55.4448,55.3485,55.3748,335302.0
2018-01-30 10:10:00,63.24,63.26,63.21,63.23,418843.0,55.3748,55.3923,55.3485,55.366,418843.0
2018-01-30 10:20:00,63.22,63.33,63.2,63.33,246002.0,55.3573,55.4536,55.3398,55.4536,246002.0
2018-01-30 10:30:00,63.33,63.36,63.29,63.32,352222.0,55.4536,55.4799,55.4186,55.4448,352222.0
2018-01-30 10:40:00,63.32,63.32,63.26,63.29,271749.0,55.4448,55.4448,55.3923,55.4186,271749.0
2018-01-30 10:50:00,63.29,63.41,63.28,63.38,1686467.0,55.4186,55.5236,55.4098,55.4974,1686467.0
2018-01-30 11:00:00,63.38,63.43,63.37,63.42,136475.0,55.4974,55.5412,55.4886,55.5324,136475.0
2018-01-30 11:10:00,63.41,63.44,63.38,63.4,233409.0,55.5236,55.5499,55.4974,55.5149,233409.0
2018-01-30 11:20:00,63.39,63.42,63.3,63.31,119945.0,55.5061,55.5324,55.4273,55.4361,119945.0
2018-01-30 11:30:00,63.32,63.35,63.28,63.32,80455.0,55.4448,55.4711,55.4098,55.4448,80455.0
2018-01-30 11:40:00,63.31,63.39,63.31,63.35,86337.0,55.4361,55.5061,55.4361,55.4711,86337.0
2018-01-30 11:50:00,63.35,63.38,63.23,63.23,154793.0,55.4711,55.4974,55.366,55.366,154793.0
2018-01-30 12:00:00,63.24,63.33,63.23,63.31,139063.0,55.3748,55.4536,55.366,55.4361,139063.0
2018-01-30 12:10:00,63.31,63.34,63.28,63.31,76473.0,55.4361,55.4623,55.4098,55.4361,76473.0
2018-01-30 12:20:00,63.32,63.35,63.3,63.31,55146.0,55.4448,55.4711,55.4273,55.4361,55146.0
2018-01-30 12:30:00,63.3,63.33,63.3,63.32,97619.0,55.4273,55.4536,55.4273,55.4448,97619.0
2018-01-30 12:40:00,63.32,63.35,63.28,63.28,128313.0,55.4448,55.4711,55.4098,55.4098,128313.0
2018-01-30 12:50:00,63.28,63.33,63.28,63.3,102550.0,55.4098,55.4536,55.4098,55.4273,102550.0
2018-01-30 13:00:00,63.3,63.31,63.24,63.26,85575.0,55.4273,55.4361,55.3748,55.3923,85575.0
2018-01-30 13:10:00,63.25,63.3,63.25,63.26,96689.0,55.3835,55.4273,55.3835,55.3923,96689.0
2018-01-30 13:20:00,63.26,63.28,63.2,63.26,301527.0,55.3923,55.4098,55.3398,55.3923,301527.0
2018-01-30 13:30:00,63.26,63.32,63.25,63.31,115190.0,55.3923,55.4448,55.3835,55.4361,115190.0
2018-01-30 13:40:00,63.32,63.35,63.31,63.34,74641.0,55.4448,55.4711,55.4361,55.4623,74641.0
2018-01-30 13:50:00,63.34,63.37,63.33,63.34,142159.0,55.4623,55.4886,55.4536,55.4623,142159.0
2018-01-30 14:00:00,63.34,63.38,63.33,63.34,126094.0,55.4623,55.4974,55.4536,55.4623,126094.0
2018-01-30 14:10:00,63.33,63.4,63.32,63.37,110802.0,55.4536,55.5149,55.4448,55.4886,110802.0
2018-01-30 14:20:00,63.36,63.38,63.33,63.35,97461.0,55.4799,55.4974,55.4536,55.4711,97461.0
2018-01-30 14:30:00,63.36,63.36,63.29,63.31,223327.0,55.4799,55.4799,55.4186,55.4361,223327.0
2018-01-30 14:40:00,63.31,63.31,63.27,63.31,75840.0,55.4361,55.4361,55.401,55.4361,75840.0
2018-01-30 14:50:00,63.31,63.32,63.27,63.3,88638.0,55.4361,55.4448,55.401,55.4273,88638.0
2018-01-30 15:00:00,63.29,63.34,63.28,63.33,146575.0,55.4186,55.4623,55.4098,55.4536,146575.0
2018-01-30 15:10:00,63.32,63.38,63.32,63.35,181438.0,55.4448,55.4974,55.4448,55.4711,181438.0
2018-01-30 15:20:00,63.35,63.39,63.33,63.38,138390.0,55.4711,55.5061,55.4536,55.4974,138390.0
2018-01-30 15:30:00,63.38,63.44,63.36,63.42,182070.0,55.4974,55.5499,55.4799,55.5324,182070.0
2018-01-30 15:40:00,63.42,63.48,63.39,63.43,241012.0,55.5324,55.5849,55.5061,55.5412,241012.0
2018-01-30 15:50:00,63.42,63.42,63.29,63.3,860575.0,55.5324,55.5324,55.4186,55.4273,860575.0
2018-01-31 09:30:00,63.12,63.12,63.0,63.09,266929.0,55.2697,55.2697,55.1646,55.2434,266929.0
2018-01-31 09:40:00,63.09,63.1,63.05,63.06,267624.0,55.2434,55.2522,55.2084,55.2172,267624.0
2018-01-31 09:50:00,63.06,63.08,63.0,63.03,282099.0,55.2172,55.2347,55.1646,55.1909,282099.0
2018-01-31 10:00:00,63.03,63.04,62.94,62.98,681365.0,55.1909,55.1997,55.1121,55.1471,681365.0
2018-01-31 10:10:00,62.98,63.05,62.96,63.05,187452.0,55.1471,55.2084,55.1296,55.2084,187452.0
2018-01-31 10:20:00,63.05,63.08,62.97,62.98,158783.0,55.2084,55.2347,55.1384,55.1471,158783.0
2018-01-31 10:30:00,62.98,62.99,62.94,62.98,238329.0,55.1471,55.1559,55.1121,55.1471,238329.0
2018-01-31 10:40:00,62.98,62.98,62.88,62.92,133756.0,55.1471,55.1471,55.0596,55.0946,133756.0
2018-01-31 10:50:00,62.92,62.94,62.85,62.88,93801.0,55.0946,55.1121,55.0333,55.0596,93801.0
2018-01-31 11:00:00,62.88,62.93,62.85,62.9,358639.0,55.0596,55.1033,55.0333,55.0771,358639.0
2018-01-31 11:10:00,62.89,62.9,62.86,62.88,289333.0,55.0683,55.0771,55.042,55.0596,289333.0
2018-01-31 11:20:00,62.88,62.91,62.85,62.85,102494.0,55.0596,55.0858,55.0333,55.0333,102494.0
2018-01-31 11:30:00,62.85,62.96,62.84,62.96,182965.0,55.0333,55.1296,55.0245,55.1296,182965.0
2018-01-31 11:40:00,62.95,62.98,62.92,62.96,239662.0,55.1208,55.1471,55.0946,55.1296,239662.0
2018-01-31 11:50:00,62.96,63.0,62.93,62.98,105197.0,55.1296,55.1646,55.1033,55.1471,105197.0
2018-01-31 12:00:00,62.98,63.05,62.97,63.03,111969.0,55.1471,55.2084,55.1384,55.1909,111969.0
2018-01-31 12:10:00,63.03,63.07,63.02,63.07,210819.0,55.1909,55.2259,55.1821,55.2259,210819.0
2018-01-31 12:20:00,63.07,63.12,63.06,63.09,99636.0,55.2259,55.2697,55.2172,55.2434,99636.0
2018-01-31 12:30:00,63.09,63.12,63.09,63.1,49686.0,55.2434,55.2697,55.2434,55.2522,49686.0
2018-01-31 12:40:00,63.1,63.11,63.04,63.05,141553.0,55.2522,55.2609,55.1997,55.2084,141553.0
2018-01-31 12:50:00,63.06,63.07,63.03,63.05,75584.0,55.2172,55.2259,55.1909,55.2084,75584.0
2018-01-31 13:00:00,63.04,63.11,63.04,63.07,109977.0,55.1997,55.2609,55.1997,55.2259,109977.0
2018-01-31 13:10:00,63.07,63.1,63.06,63.08,40048.0,55.2259,55.2522,55.2172,55.2347,40048.0
2018-01-31 13:20:00,63.08,63.15,63.08,63.15,637070.0,55.2347,55.296,55.2347,55.296,637070.0
2018-01-31 13:30:00,63.14,63.16,63.11,63.15,171580.0,55.2872,55.3047,55.2609,55.296,171580.0
2018-01-31 13:40:00,63.15,63.16,63.12,63.14,79217.0,55.296,55.3047,55.2697,55.2872,79217.0
2018-01-31 13:50:00,63.14,63.16,63.11,63.12,109629.0,55.2872,55.3047,55.2609,55.2697,109629.0
2018-01-31 14:00:00,63.11,63.2,63.06,63.12,174412.0,55.2609,55.3398,55.2172,55.2697,174412.0
2018-01-31 14:10:00,63.12,63.12,63.04,63.07,125216.0,55.2697,55.2697,55.1997,55.2259,125216.0
2018-01-31 14:20:00,63.06,63.06,62.98,62.99,202358.0,55.2172,55.2172,55.1471,55.1559,202358.0
2018-01-31 14:30:00,62.99,63.04,62.97,62.99,180354.0,55.1559,55.1997,55.1384,55.1559,180354.0
2018-01-31 14:40:00,62.99,63.02,62.9,62.92,411989.0,55.1559,55.1821,55.0771,55.0946,411989.0
2018-01-31 14:50:00,62.92,62.98,62.9,62.97,276855.0,55.0946,55.1471,55.0771,55.1384,276855.0
2018-01-31 15:00:00,62.97,62.99,62.89,62.92,382009.0,55.1384,55.1559,55.0683,55.0946,382009.0
2018-01-31 15:10:00,62.93,62.93,62.87,62.89,243450.0,55.1033,55.1033,55.0508,55.0683,243450.0
2018-01-31 15:20:00,62.88,62.96,62.88,62.94,246858.0,55.0596,55.1296,55.0596,55.1121,246858.0
2018-01-31 15:30:00,62.94,63.02,62.92,62.99,205443.0,55.1121,55.1821,55.0946,55.1559,205443.0
2018-01-31 15:40:00,62.99,63.07,62.98,63.04,436566.0,55.1559,55.2259,55.1471,55.1997,436566.0
2018-01-31 15:50:00,63.04,63.05,62.91,62.93,976885.0,55.1997,55.2084,55.0858,55.1033,976885.0
2018-02-01 09:30:00,63.08,63.21,63.06,63.18,387632.0,55.2347,55.3485,55.2172,55.3222,387632.0
2018-02-01 09:40:00,63.18,63.21,63.14,63.18,515952.0,55.3222,55.3485,55.2872,55.3222,515952.0
2018-02-01 09:50:00,63.19,63.28,63.18,63.23,232850.0,55.331,55.4098,55.3222,55.366,232850.0
2018-02-01 10:00:00,63.23,63.27,63.21,63.25,172761.0,55.366,55.401,55.3485,55.3835,172761.0
2018-02-01 10:10:00,63.25,63.25,63.19,63.24,194588.0,55.3835,55.3835,55.331,55.3748,194588.0
2018-02-01 10:20:00,63.23,63.25,63.18,63.21,164606.0,55.366,55.3835,55.3222,55.3485,164606.0
2018-02-01 10:30:00,63.2,63.24,63.17,63.23,118273.0,55.3398,55.3748,55.3135,55.366,118273.0
2018-02-01 10:40:00,63.23,63.24,63.17,63.21,228094.0,55.366,55.3748,55.3135,55.3485,228094.0
2018-02-01 10:50:00,63.21,63.23,63.17,63.19,366237.0,55.3485,55.366,55.3135,55.331,366237.0
2018-02-01 11:00:00,63.2,63.25,63.19,63.23,84833.0,55.3398,55.3835,55.331,55.366,84833.0
2018-02-01 11:10:00,63.23,63.26,63.19,63.26,211709.0,55.366,55.3923,55.331,55.3923,211709.0
2018-02-01 11:20:00,63.25,63.25,63.17,63.17,217167.0,55.3835,55.3835,55.3135,55.3135,217167.0
2018-02-01 11:30:00,63.18,63.32,63.17,63.32,279916.0,55.3222,55.4448,55.3135,55.4448,279916.0
2018-02-01 11:40:00,63.31,63.37,63.3,63.35,160363.0,55.4361,55.4886,55.4273,55.4711,160363.0
2018-02-01 11:50:00,63.35,63.43,63.35,63.43,176948.0,55.4711,55.5412,55.4711,55.5412,176948.0
2018-02-01 12:00:00,63.42,63.44,63.36,63.37,124515.0,55.5324,55.5499,55.4799,55.4886,124515.0
2018-02-01 12:10:00,63.37,63.41,63.34,63.36,209965.0,55.4886,55.5236,55.4623,55.4799,209965.0
2018-02-01 12:20:00,63.36,63.37,63.32,63.33,120402.0,55.4799,55.4886,55.4448,55.4536,120402.0
2018-02-01 12:30:00,63.34,63.37,63.32,63.35,119706.0,55.4623,55.4886,55.4448,55.4711,119706.0
2018-02-01 12:40:00,63.35,63.39,63.32,63.36,118259.0,55.4711,55.5061,55.4448,55.4799,118259.0
2018-02-01 12:50:00,63.37,63.38,63.35,63.35,42282.0,55.4886,55.4974,55.4711,55.4711,42282.0
2018-02-01 13:00:00,63.35,63.4,63.34,63.4,60820.0,55.4711,55.5149,55.4623,55.5149,60820.0
2018-02-01 13:10:00,63.4,63.42,63.39,63.42,58219.0,55.5149,55.5324,55.5061,55.5324,58219.0
2018-02-01 13:20:00,63.41,63.46,63.41,63.44,52793.0,55.5236,55.5674,55.5236,55.5499,52793.0
2018-02-01 13:30:00,63.44,63.44,63.38,63.38,69021.0,55.5499,55.5499,55.4974,55.4974,69021.0
2018-02-01 13:40:00,63.39,63.4,63.36,63.38,74733.0,55.5061,55.5149,55.4799,55.4974,74733.0
2018-02-01 13:50:00,63.38,63.39,63.32,63.33,311196.0,55.4974,55.5061,55.4448,55.4536,311196.0
2018-02-01 14:00:00,63.33,63.36,63.32,63.34,122892.0,55.4536,55.4799,55.4448,55.4623,122892.0
2018-02-01 14:10:00,63.33,63.33,63.24,63.25,107252.0,55.4536,55.4536,55.3748,55.3835,107252.0
2018-02-01 14:20:00,63.25,63.3,63.19,63.3,194765.0,55.3835,55.4273,55.331,55.4273,194765.0
2018-02-01 14:30:00,63.29,63.36,63.26,63.36,272839.0,55.4186,55.4799,55.3923,55.4799,272839.0
2018-02-01 14:40:00,63.35,63.37,63.33,63.35,143224.0,55.4711,55.4886,55.4536,55.4711,143224.0
2018-02-01 14:50:00,63.36,63.4,63.35,63.4,81241.0,55.4799,55.5149,55.4711,55.5149,81241.0
2018-02-01 15:00:00,63.39,63.41,63.34,63.4,178851.0,55.5061,55.5236,55.4623,55.5149,178851.0
2018-02-01 15:10:00,63.39,63.4,63.32,63.33,195296.0,55.5061,55.5149,55.4448,55.4536,195296.0
2018-02-01 15:20:00,63.33,63.35,63.29,63.3,234377.0,55.4536,55.4711,55.4186,55.4273,234377.0
2018-02-01 15:30:00,63.3,63.3,63.2,63.21,298788.0,55.4273,55.4273,55.3398,55.3485,298788.0
2018-02-01 15:40:00,63.2,63.27,63.17,63.26,393544.0,55.3398,55.401,55.3135,55.3923,393544.0
2018-02-01 15:50:00,63.26,63.28,63.22,63.26,855103.0,55.3923,55.4098,55.3573,55.3923,855103.0
2018-02-02 09:30:00,62.92,62.97,62.86,62.86,264764.0,55.0946,55.1384,55.042,55.042,264764.0
2018-02-02 09:40:00,62.86,62.9,62.83,62.83,449915.0,55.042,55.0771,55.0158,55.0158,449915.0
2018-02-02 09:50:00,62.84,62.85,62.79,62.81,436740.0,55.0245,55.0333,54.9807,54.9983,436740.0
2018-02-02 10:00:00,62.8,62.81,62.66,62.76,298723.0,54.9895,54.9983,54.8669,54.9545,298723.0
2018-02-02 10:10:00,62.76,62.81,62.72,62.8,135020.0,54.9545,54.9983,54.9195,54.9895,135020.0
2018-02-02 10:20:00,62.79,62.87,62.77,62.86,134999.0,54.9807,55.0508,54.9632,55.042,134999.0
2018-02-02 10:30:00,62.85,62.88,62.81,62.86,109014.0,55.0333,55.0596,54.9983,55.042,109014.0
2018-02-02 10:40:00,62.85,62.89,62.82,62.85,83321.0,55.0333,55.0683,55.007,55.0333,83321.0
2018-02-02 10:50:00,62.86,62.92,62.85,62.87,146118.0,55.042,55.0946,55.0333,55.0508,146118.0
2018-02-02 11:00:00,62.88,62.88,62.82,62.86,117370.0,55.0596,55.0596,55.007,55.042,117370.0
2018-02-02 11:10:00,62.86,62.88,62.78,62.79,116191.0,55.042,55.0596,54.972,54.9807,116191.0
2018-02-02 11:20:00,62.79,62.8,62.73,62.73,147782.0,54.9807,54.9895,54.9282,54.9282,147782.0
2018-02-02 11:30:00,62.73,62.76,62.7,62.74,291126.0,54.9282,54.9545,54.9019,54.937,291126.0
2018-02-02 11:40:00,62.75,62.77,62.68,62.74,218763.0,54.9457,54.9632,54.8844,54.937,218763.0
2018-02-02 11:50:00,62.74,62.8,62.7,62.7,133413.0,54.937,54.9895,54.9019,54.9019,133413.0
2018-02-02 12:00:00,62.7,62.75,62.69,62.75,80410.0,54.9019,54.9457,54.8932,54.9457,80410.0
2018-02-02 12:10:00,62.75,62.84,62.74,62.84,124488.0,54.9457,55.0245,54.937,55.0245,124488.0
2018-02-02 12:20:00,62.84,62.9,62.81,62.9,89465.0,55.0245,55.0771,54.9983,55.0771,89465.0
2018-02-02 12:30:00,62.89,62.9,62.86,62.86,33514.0,55.0683,55.0771,55.042,55.042,33514.0
2018-02-02 12:40:00,62.86,62.89,62.83,62.85,90124.0,55.042,55.0683,55.0158,55.0333,90124.0
2018-02-02 12:50:00,62.85,62.86,62.8,62.81,108565.0,55.0333,55.042,54.9895,54.9983,108565.0
2018-02-02 13:00:00,62.81,62.83,62.79,62.81,111265.0,54.9983,55.0158,54.9807,54.9983,111265.0
2018-02-02 13:10:00,62.81,62.87,62.8,62.82,113041.0,54.9983,55.0508,54.9895,55.007,113041.0
2018-02-02 13:20:00,62.82,62.82,62.76,62.81,205797.0,55.007,55.007,54.9545,54.9983,205797.0
2018-02-02 13:30:00,62.8,62.84,62.76,62.77,1033048.0,54.9895,55.0245,54.9545,54.9632,1033048.0
2018-02-02 13:40:00,62.76,62.77,62.66,62.66,305686.0,54.9545,54.9632,54.8669,54.8669,305686.0
2018-02-02 13:50:00,62.66,62.73,62.66,62.71,101844.0,54.8669,54.9282,54.8669,54.9107,101844.0
2018-02-02 14:00:00,62.71,62.71,62.67,62.68,65602.0,54.9107,54.9107,54.8757,54.8844,65602.0
2018-02-02 14:10:00,62.68,62.69,62.58,62.6,173798.0,54.8844,54.8932,54.7969,54.8144,173798.0
2018-02-02 14:20:00,62.61,62.62,62.48,62.5,369349.0,54.8231,54.8319,54.7093,54.7268,369349.0
2018-02-02 14:30:00,62.49,62.58,62.49,62.53,243822.0,54.7181,54.7969,54.7181,54.7531,243822.0
2018-02-02 14:40:00,62.54,62.56,62.47,62.5,201402.0,54.7618,54.7794,54.7005,54.7268,201402.0
2018-02-02 14:50:00,62.49,62.5,62.39,62.42,245190.0,54.7181,54.7268,54.6305,54.6568,245190.0
2018-02-02 15:00:00,62.41,62.42,62.34,62.35,363882.0,54.648,54.6568,54.5867,54.5955,363882.0
2018-02-02 15:10:00,62.35,62.5,62.35,62.48,259392.0,54.5955,54.7268,54.5955,54.7093,259392.0
2018-02-02 15:20:00,62.49,62.52,62.48,62.48,174725.0,54.7181,54.7443,54.7093,54.7093,174725.0
2018-02-02 15:30:00,62.48,62.51,62.42,62.49,235159.0,54.7093,54.7356,54.6568,54.7181,235159.0
2018-02-02 15:40:00,62.49,62.49,62.36,62.38,327151.0,54.7181,54.7181,54.6042,54.6217,327151.0
2018-02-02 15:50:00,62.38,62.41,62.31,62.33,622323.0,54.6217,54.648,54.5604,54.578,622323.0
2018-02-05 09:30:00,61.11,61.23,61.03,61.16,1534036.0,53.5097,53.6148,53.4396,53.5535,1534036.0
2018-02-05 09:40:00,61.16,61.19,61.12,61.15,537416.0,53.5535,53.5797,53.5184,53.5447,537416.0
2018-02-05 09:50:00,61.16,61.26,61.13,61.24,1613767.0,53.5535,53.641,53.5272,53.6235,1613767.0
2018-02-05 10:00:00,61.23,61.37,61.19,61.36,698311.0,53.6148,53.7374,53.5797,53.7286,698311.0
2018-02-05 10:10:00,61.36,61.45,61.35,61.42,506715.0,53.7286,53.8074,53.7198,53.7811,506715.0
2018-02-05 10:20:00,61.42,61.5,61.39,61.47,354718.0,53.7811,53.8512,53.7549,53.8249,354718.0
2018-02-05 10:30:00,61.47,61.47,61.36,61.36,303962.0,53.8249,53.8249,53.7286,53.7286,303962.0
2018-02-05 10:40:00,61.36,61.46,61.35,61.44,499674.0,53.7286,53.8162,53.7198,53.7986,499674.0
2018-02-05 10:50:00,61.43,61.44,61.35,61.4,330368.0,53.7899,53.7986,53.7198,53.7636,330368.0
2018-02-05 11:00:00,61.4,61.44,61.33,61.36,223124.0,53.7636,53.7986,53.7023,53.7286,223124.0
2018-02-05 11:10:00,61.35,61.36,61.3,61.3,649694.0,53.7198,53.7286,53.6761,53.6761,649694.0
2018-02-05 11:20:00,61.3,61.35,61.27,61.28,331410.0,53.6761,53.7198,53.6498,53.6585,331410.0
2018-02-05 11:30:00,61.28,61.28,61.15,61.18,612103.0,53.6585,53.6585,53.5447,53.571,612103.0
2018-02-05 11:40:00,61.16,61.19,61.06,61.07,404775.0,53.5535,53.5797,53.4659,53.4747,404775.0
2018-02-05 11:50:00,61.07,61.21,61.06,61.2,151113.0,53.4747,53.5973,53.4659,53.5885,151113.0
2018-02-05 12:00:00,61.2,61.21,61.09,61.1,116865.0,53.5885,53.5973,53.4922,53.5009,116865.0
2018-02-05 12:10:00,61.1,61.11,60.99,61.0,295954.0,53.5009,53.5097,53.4046,53.4134,295954.0
2018-02-05 12:20:00,61.0,61.09,60.97,61.07,245303.0,53.4134,53.4922,53.3871,53.4747,245303.0
2018-02-05 12:30:00,61.07,61.12,61.04,61.04,174539.0,53.4747,53.5184,53.4484,53.4484,174539.0
2018-02-05 12:40:00,61.05,61.2,61.04,61.18,194834.0,53.4572,53.5885,53.4484,53.571,194834.0
2018-02-05 12:50:00,61.18,61.21,61.1,61.11,360847.0,53.571,53.5973,53.5009,53.5097,360847.0
2018-02-05 13:00:00,61.09,61.09,60.95,60.96,884018.0,53.4922,53.4922,53.3696,53.3783,884018.0
2018-02-05 13:10:00,60.96,61.01,60.83,60.84,487176.0,53.3783,53.4221,53.2645,53.2733,487176.0
2018-02-05 13:20:00,60.84,60.89,60.76,60.83,241227.0,53.2733,53.3171,53.2032,53.2645,241227.0
2018-02-05 13:30:00,60.82,60.89,60.78,60.79,164764.0,53.2558,53.3171,53.2207,53.2295,164764.0
2018-02-05 13:40:00,60.8,60.87,60.77,60.85,137781.0,53.2382,53.2995,53.212,53.282,137781.0
2018-02-05 13:50:00,60.86,61.01,60.85,60.99,213713.0,53.2908,53.4221,53.282,53.4046,213713.0
2018-02-05 14:00:00,60.99,61.0,60.85,60.87,173501.0,53.4046,53.4134,53.282,53.2995,173501.0
2018-02-05 14:10:00,60.88,60.96,60.82,60.86,201775.0,53.3083,53.3783,53.2558,53.2908,201775.0
2018-02-05 14:20:00,60.87,60.9,60.78,60.81,343388.0,53.2995,53.3258,53.2207,53.247,343388.0
2018-02-05 14:30:00,60.79,60.8,60.67,60.69,343060.0,53.2295,53.2382,53.1244,53.1419,343060.0
2018-02-05 14:40:00,60.69,60.73,60.49,60.53,420202.0,53.1419,53.177,52.9668,53.0018,420202.0
2018-02-05 14:50:00,60.53,60.53,60.27,60.3,877083.0,53.0018,53.0018,52.7742,52.8004,877083.0
2018-02-05 15:00:00,60.3,60.31,59.69,59.69,1736611.0,52.8004,52.8092,52.2663,52.2663,1736611.0
2018-02-05 15:10:00,59.69,60.23,59.22,59.99,2641117.0,52.2663,52.7391,51.8548,52.529,2641117.0
2018-02-05 15:20:00,59.99,60.21,59.68,60.13,1403640.0,52.529,52.7216,52.2575,52.6516,1403640.0
2018-02-05 15:30:00,60.13,60.16,59.79,59.84,1154516.0,52.6516,52.6778,52.3539,52.3976,1154516.0
2018-02-05 15:40:00,59.83,60.0,59.64,59.64,1400014.0,52.3889,52.5377,52.2225,52.2225,1400014.0
2018-02-05 15:50:00,59.64,59.69,59.35,59.37,1798954.0,52.2225,52.2663,51.9686,51.9861,1798954.0
2018-02-06 09:30:00,59.73,60.34,59.63,60.29,1881441.0,52.3013,52.8355,52.2138,52.7917,1881441.0
2018-02-06 09:40:00,60.28,60.44,60.17,60.39,1515381.0,52.7829,52.923,52.6866,52.8792,1515381.0
2018-02-06 09:50:00,60.39,60.65,60.25,60.41,1467607.0,52.8792,53.1069,52.7566,52.8968,1467607.0
2018-02-06 10:00:00,60.41,60.53,60.25,60.3,1250393.0,52.8968,53.0018,52.7566,52.8004,1250393.0
2018-02-06 10:10:00,60.31,60.43,59.86,60.01,1816963.0,52.8092,52.9143,52.4152,52.5465,1816963.0
2018-02-06 10:20:00,60.02,60.2,59.74,59.92,1884546.0,52.5553,52.7129,52.3101,52.4677,1884546.0
2018-02-06 10:30:00,59.92,60.04,59.79,59.97,1007631.0,52.4677,52.5728,52.3539,52.5115,1007631.0
2018-02-06 10:40:00,59.97,60.15,59.85,60.05,975543.0,52.5115,52.6691,52.4064,52.5815,975543.0
2018-02-06 10:50:00,60.05,60.16,59.95,60.07,2482521.0,52.5815,52.6778,52.494,52.599,2482521.0
2018-02-06 11:00:00,60.07,60.18,59.99,60.12,930461.0,52.599,52.6954,52.529,52.6428,930461.0
2018-02-06 11:10:00,60.12,60.16,59.96,60.12,845445.0,52.6428,52.6778,52.5027,52.6428,845445.0
2018-02-06 11:20:00,60.1,60.13,59.87,59.93,869943.0,52.6253,52.6516,52.4239,52.4764,869943.0
2018-02-06 11:30:00,59.92,59.94,59.76,59.9,610912.0,52.4677,52.4852,52.3276,52.4502,610912.0
2018-02-06 11:40:00,59.89,60.07,59.89,60.07,242411.0,52.4414,52.599,52.4414,52.599,242411.0
2018-02-06 11:50:00,60.07,60.19,60.04,60.08,595303.0,52.599,52.7041,52.5728,52.6078,595303.0
2018-02-06 12:00:00,60.08,60.22,60.06,60.2,386382.0,52.6078,52.7304,52.5903,52.7129,386382.0
2018-02-06 12:10:00,60.2,60.28,60.12,60.2,372945.0,52.7129,52.7829,52.6428,52.7129,372945.0
2018-02-06 12:20:00,60.19,60.34,60.16,60.32,407767.0,52.7041,52.8355,52.6778,52.8179,407767.0
2018-02-06 12:30:00,60.32,60.41,60.21,60.4,800264.0,52.8179,52.8968,52.7216,52.888,800264.0
2018-02-06 12:40:00,60.41,60.41,60.11,60.13,510879.0,52.8968,52.8968,52.6341,52.6516,510879.0
2018-02-06 12:50:00,60.13,60.19,60.04,60.15,490730.0,52.6516,52.7041,52.5728,52.6691,490730.0
2018-02-06 13:00:00,60.15,60.15,59.95,59.96,538038.0,52.6691,52.6691,52.494,52.5027,538038.0
2018-02-06 13:10:00,59.95,60.18,59.94,60.17,309948.0,52.494,52.6954,52.4852,52.6866,309948.0
2018-02-06 13:20:00,60.16,60.2,60.05,60.1,187409.0,52.6778,52.7129,52.5815,52.6253,187409.0
2018-02-06 13:30:00,60.09,60.16,59.95,60.15,1226358.0,52.6165,52.6778,52.494,52.6691,1226358.0
2018-02-06 13:40:00,60.15,60.16,60.05,60.09,274913.0,52.6691,52.6778,52.5815,52.6165,274913.0
2018-02-06 13:50:00,60.08,60.09,60.01,60.06,251196.0,52.6078,52.6165,52.5465,52.5903,251196.0
2018-02-06 14:00:00,60.06,60.1,59.99,59.99,290060.0,52.5903,52.6253,52.529,52.529,290060.0
2018-02-06 14:10:00,59.99,60.19,59.96,59.97,664656.0,52.529,52.7041,52.5027,52.5115,664656.0
2018-02-06 14:20:00,59.97,60.04,59.92,60.0,760381.0,52.5115,52.5728,52.4677,52.5377,760381.0
2018-02-06 14:30:00,60.0,60.13,59.97,60.07,1138146.0,52.5377,52.6516,52.5115,52.599,1138146.0
2018-02-06 14:40:00,60.07,60.38,60.07,60.36,597164.0,52.599,52.8705,52.599,52.853,597164.0
2018-02-06 14:50:00,60.36,60.56,60.29,60.5,706455.0,52.853,53.0281,52.7917,52.9756,706455.0
2018-02-06 15:00:00,60.5,60.69,60.45,60.68,1001434.0,52.9756,53.1419,52.9318,53.1332,1001434.0
2018-02-06 15:10:00,60.68,60.69,60.57,60.6,784690.0,53.1332,53.1419,53.0369,53.0631,784690.0
2018-02-06 15:20:00,60.61,60.84,60.6,60.81,768709.0,53.0719,53.2733,53.0631,53.247,768709.0
2018-02-06 15:30:00,60.81,60.9,60.73,60.89,487912.0,53.247,53.3258,53.177,53.3171,487912.0
2018-02-06 15:40:00,60.9,60.95,60.75,60.76,1014224.0,53.3258,53.3696,53.1945,53.2032,1014224.0
2018-02-06 15:50:00,60.76,60.85,60.61,60.82,1595836.0,53.2032,53.282,53.0719,53.2558,1595836.0
2018-02-07 09:30:00,60.54,60.7,60.39,60.62,532092.0,53.0106,53.1507,52.8792,53.0806,532092.0
2018-02-07 09:40:00,60.62,60.72,60.44,60.45,647498.0,53.0806,53.1682,52.923,52.9318,647498.0
2018-02-07 09:50:00,60.45,60.66,60.44,60.63,449233.0,52.9318,53.1157,52.923,53.0894,449233.0
2018-02-07 10:00:00,60.62,60.86,60.59,60.84,640884.0,53.0806,53.2908,53.0544,53.2733,640884.0
2018-02-07 10:10:00,60.84,60.85,60.77,60.82,644963.0,53.2733,53.282,53.212,53.2558,644963.0
2018-02-07 10:20:00,60.82,60.83,60.67,60.67,328367.0,53.2558,53.2645,53.1244,53.1244,328367.0
2018-02-07 10:30:00,60.68,60.7,60.56,60.69,274238.0,53.1332,53.1507,53.0281,53.1419,274238.0
2018-02-07 10:40:00,60.68,60.73,60.6,60.73,334612.0,53.1332,53.177,53.0631,53.177,334612.0
2018-02-07 10:50:00,60.73,60.84,60.72,60.82,351549.0,53.177,53.2733,53.1682,53.2558,351549.0
2018-02-07 11:00:00,60.83,61.05,60.81,61.05,230150.0,53.2645,53.4572,53.247,53.4572,230150.0
2018-02-07 11:10:00,61.04,61.1,60.98,61.05,425320.0,53.4484,53.5009,53.3959,53.4572,425320.0
2018-02-07 11:20:00,61.05,61.08,60.98,61.0,291372.0,53.4572,53.4834,53.3959,53.4134,291372.0
2018-02-07 11:30:00,61.0,61.01,60.87,61.0,330716.0,53.4134,53.4221,53.2995,53.4134,330716.0
2018-02-07 11:40:00,61.01,61.08,60.92,61.0,213614.0,53.4221,53.4834,53.3433,53.4134,213614.0
2018-02-07 11:50:00,61.0,61.08,60.94,61.01,241875.0,53.4134,53.4834,53.3608,53.4221,241875.0
2018-02-07 12:00:00,61.01,61.02,60.95,60.97,145406.0,53.4221,53.4309,53.3696,53.3871,145406.0
2018-02-07 12:10:00,60.97,61.03,60.9,60.93,154954.0,53.3871,53.4396,53.3258,53.3521,154954.0
2018-02-07 12:20:00,60.93,60.98,60.89,60.97,176134.0,53.3521,53.3959,53.3171,53.3871,176134.0
2018-02-07 12:30:00,60.97,60.98,60.8,60.82,335677.0,53.3871,53.3959,53.2382,53.2558,335677.0
2018-02-07 12:40:00,60.81,60.93,60.76,60.76,393113.0,53.247,53.3521,53.2032,53.2032,393113.0
2018-02-07 12:50:00,60.75,60.79,60.69,60.7,752347.0,53.1945,53.2295,53.1419,53.1507,752347.0
2018-02-07 13:00:00,60.7,60.78,60.56,60.58,524556.0,53.1507,53.2207,53.0281,53.0456,524556.0
2018-02-07 13:10:00,60.58,60.6,60.42,60.55,405381.0,53.0456,53.0631,52.9055,53.0193,405381.0
2018-02-07 13:20:00,60.56,60.57,60.3,60.37,852235.0,53.0281,53.0369,52.8004,52.8617,852235.0
2018-02-07 13:30:00,60.37,60.61,60.33,60.52,267408.0,52.8617,53.0719,52.8267,52.9931,267408.0
2018-02-07 13:40:00,60.52,60.67,60.51,60.52,158737.0,52.9931,53.1244,52.9843,52.9931,158737.0
2018-02-07 13:50:00,60.5,60.54,60.4,60.52,228026.0,52.9756,53.0106,52.888,52.9931,228026.0
2018-02-07 14:00:00,60.51,60.51,60.34,60.38,283738.0,52.9843,52.9843,52.8355,52.8705,283738.0
2018-02-07 14:10:00,60.38,60.54,60.38,60.53,190847.0,52.8705,53.0106,52.8705,53.0018,190847.0
2018-02-07 14:20:00,60.54,60.59,60.49,60.59,109182.0,53.0106,53.0544,52.9668,53.0544,109182.0
2018-02-07 14:30:00,60.58,60.61,60.44,60.45,155515.0,53.0456,53.0719,52.923,52.9318,155515.0
2018-02-07 14:40:00,60.44,60.47,60.34,60.38,284753.0,52.923,52.9493,52.8355,52.8705,284753.0
2018-02-07 14:50:00,60.39,60.48,60.32,60.48,329281.0,52.8792,52.958,52.8179,52.958,329281.0
2018-02-07 15:00:00,60.48,60.54,60.42,60.49,232419.0,52.958,53.0106,52.9055,52.9668,232419.0
2018-02-07 15:10:00,60.49,60.59,60.47,60.55,225553.0,52.9668,53.0544,52.9493,53.0193,225553.0
2018-02-07 15:20:00,60.55,60.67,60.54,60.67,198658.0,53.0193,53.1244,53.0106,53.1244,198658.0
2018-02-07 15:30:00,60.67,60.68,60.59,60.63,537911.0,53.1244,53.1332,53.0544,53.0894,537911.0
2018-02-07 15:40:00,60.62,60.68,60.42,60.47,524604.0,53.0806,53.1332,52.9055,52.9493,524604.0
2018-02-07 15:50:00,60.47,60.47,60.26,60.27,1265910.0,52.9493,52.9493,52.7654,52.7742,1265910.0
2018-02-08 09:30:00,60.32,60.34,60.1,60.14,494694.0,52.8179,52.8355,52.6253,52.6603,494694.0
2018-02-08 09:40:00,60.14,60.14,59.93,60.02,350886.0,52.6603,52.6603,52.4764,52.5553,350886.0
2018-02-08 09:50:00,60.01,60.1,59.97,60.01,246183.0,52.5465,52.6253,52.5115,52.5465,246183.0
2018-02-08 10:00:00,60.0,60.1,59.94,60.09,310314.0,52.5377,52.6253,52.4852,52.6165,310314.0
2018-02-08 10:10:00,60.08,60.08,59.95,59.95,207643.0,52.6078,52.6078,52.494,52.494,207643.0
2018-02-08 10:20:00,59.95,59.96,59.81,59.83,311378.0,52.494,52.5027,52.3714,52.3889,311378.0
2018-02-08 10:30:00,59.82,59.89,59.77,59.88,626263.0,52.3801,52.4414,52.3363,52.4327,626263.0
2018-02-08 10:40:00,59.87,59.97,59.82,59.82,315991.0,52.4239,52.5115,52.3801,52.3801,315991.0
2018-02-08 10:50:00,59.8,59.81,59.71,59.78,346654.0,52.3626,52.3714,52.2838,52.3451,346654.0
2018-02-08 11:00:00,59.78,59.91,59.71,59.72,289452.0,52.3451,52.4589,52.2838,52.2926,289452.0
2018-02-08 11:10:00,59.71,59.75,59.58,59.61,537325.0,52.2838,52.3188,52.17,52.1962,537325.0
2018-02-08 11:20:00,59.62,59.64,59.41,59.45,421453.0,52.205,52.2225,52.0211,52.0561,421453.0
2018-02-08 11:30:00,59.46,59.59,59.4,59.53,904363.0,52.0649,52.1787,52.0124,52.1262,904363.0
2018-02-08 11:40:00,59.53,59.54,59.39,59.44,331018.0,52.1262,52.135,52.0036,52.0474,331018.0
2018-02-08 11:50:00,59.45,59.58,59.45,59.48,320740.0,52.0561,52.17,52.0561,52.0824,320740.0
2018-02-08 12:00:00,59.48,59.58,59.43,59.43,369148.0,52.0824,52.17,52.0386,52.0386,369148.0
2018-02-08 12:10:00,59.42,59.44,59.33,59.37,430434.0,52.0299,52.0474,51.9511,51.9861,430434.0
2018-02-08 12:20:00,59.36,59.36,59.11,59.17,627503.0,51.9773,51.9773,51.7584,51.811,627503.0
2018-02-08 12:30:00,59.17,59.2,59.04,59.09,505159.0,51.811,51.8372,51.6971,51.7409,505159.0
2018-02-08 12:40:00,59.11,59.26,58.98,59.03,660538.0,51.7584,51.8898,51.6446,51.6884,660538.0
2018-02-08 12:50:00,59.04,59.04,58.71,58.86,462408.0,51.6971,51.6971,51.4082,51.5395,462408.0
2018-02-08 13:00:00,58.85,59.01,58.79,58.95,838213.0,51.5308,51.6709,51.4782,51.6183,838213.0
2018-02-08 13:10:00,58.94,59.13,58.82,59.08,739136.0,51.6096,51.7759,51.5045,51.7322,739136.0
2018-02-08 13:20:00,59.07,59.18,58.9,58.9,332815.0,51.7234,51.8197,51.5746,51.5746,332815.0
2018-02-08 13:30:00,58.9,59.21,58.87,59.19,316145.0,51.5746,51.846,51.5483,51.8285,316145.0
2018-02-08 13:40:00,59.19,59.46,59.19,59.28,304264.0,51.8285,52.0649,51.8285,51.9073,304264.0
2018-02-08 13:50:00,59.28,59.44,59.25,59.34,235491.0,51.9073,52.0474,51.881,51.9598,235491.0
2018-02-08 14:00:00,59.34,59.34,59.07,59.18,288151.0,51.9598,51.9598,51.7234,51.8197,288151.0
2018-02-08 14:10:00,59.19,59.4,59.18,59.33,332777.0,51.8285,52.0124,51.8197,51.9511,332777.0
2018-02-08 14:20:00,59.34,59.39,59.21,59.25,396006.0,51.9598,52.0036,51.846,51.881,396006.0
2018-02-08 14:30:00,59.25,59.25,58.99,59.13,978072.0,51.881,51.881,51.6534,51.7759,978072.0
2018-02-08 14:40:00,59.13,59.17,59.03,59.05,374487.0,51.7759,51.811,51.6884,51.7059,374487.0
2018-02-08 14:50:00,59.06,59.07,58.83,58.96,306136.0,51.7147,51.7234,51.5133,51.6271,306136.0
2018-02-08 15:00:00,58.96,59.08,58.86,58.9,781497.0,51.6271,51.7322,51.5395,51.5746,781497.0
2018-02-08 15:10:00,58.9,58.93,58.78,58.86,425886.0,51.5746,51.6008,51.4695,51.5395,425886.0
2018-02-08 15:20:00,58.86,59.05,58.81,58.95,365518.0,51.5395,51.7059,51.4957,51.6183,365518.0
2018-02-08 15:30:00,58.94,58.99,58.68,58.71,810066.0,51.6096,51.6534,51.3819,51.4082,810066.0
2018-02-08 15:40:00,58.71,58.83,58.6,58.7,786675.0,51.4082,51.5133,51.3119,51.3994,786675.0
2018-02-08 15:50:00,58.69,58.74,58.47,58.48,1672419.0,51.3907,51.4345,51.198,51.2068,1672419.0
2018-02-09 09:30:00,59.51,59.62,59.26,59.27,744831.0,52.1087,52.205,51.8898,51.8985,744831.0
2018-02-09 09:40:00,59.26,59.46,59.16,59.33,864555.0,51.8898,52.0649,51.8022,51.9511,864555.0
2018-02-09 09:50:00,59.33,59.4,59.27,59.39,775958.0,51.9511,52.0124,51.8985,52.0036,775958.0
2018-02-09 10:00:00,59.38,59.4,59.14,59.24,564029.0,51.9949,52.0124,51.7847,51.8723,564029.0
2018-02-09 10:10:00,59.25,59.28,59.13,59.26,406027.0,51.881,51.9073,51.7759,51.8898,406027.0
2018-02-09 10:20:00,59.26,59.33,59.17,59.17,406455.0,51.8898,51.9511,51.811,51.811,406455.0
2018-02-09 10:30:00,59.17,59.17,58.94,58.94,435160.0,51.811,51.811,51.6096,51.6096,435160.0
2018-02-09 10:40:00,58.94,58.96,58.67,58.76,990154.0,51.6096,51.6271,51.3732,51.452,990154.0
2018-02-09 10:50:00,58.76,58.99,58.68,58.86,693409.0,51.452,51.6534,51.3819,51.5395,693409.0
2018-02-09 11:00:00,58.87,59.1,58.84,58.94,566245.0,51.5483,51.7497,51.522,51.6096,566245.0
2018-02-09 11:10:00,58.94,59.01,58.69,58.79,557972.0,51.6096,51.6709,51.3907,51.4782,557972.0
2018-02-09 11:20:00,58.78,58.86,58.63,58.7,439048.0,51.4695,51.5395,51.3381,51.3994,439048.0
2018-02-09 11:30:00,58.69,58.92,58.66,58.84,400006.0,51.3907,51.5921,51.3644,51.522,400006.0
2018-02-09 11:40:00,58.84,58.84,58.72,58.73,700784.0,51.522,51.522,51.4169,51.4257,700784.0
2018-02-09 11:50:00,58.73,58.77,58.52,58.54,549770.0,51.4257,51.4607,51.2418,51.2593,549770.0
2018-02-09 12:00:00,58.55,58.58,58.33,58.33,744243.0,51.2681,51.2943,51.0754,51.0754,744243.0
2018-02-09 12:10:00,58.33,58.46,58.21,58.33,701144.0,51.0754,51.1893,50.9704,51.0754,701144.0
2018-02-09 12:20:00,58.33,58.51,58.18,58.18,459994.0,51.0754,51.2331,50.9441,50.9441,459994.0
2018-02-09 12:30:00,58.19,58.31,58.1,58.12,475058.0,50.9529,51.0579,50.874,50.8916,475058.0
2018-02-09 12:40:00,58.11,58.14,57.95,57.95,726215.0,50.8828,50.9091,50.7427,50.7427,726215.0
2018-02-09 12:50:00,57.95,58.29,57.92,58.28,564685.0,50.7427,51.0404,50.7164,51.0317,564685.0
2018-02-09 13:00:00,58.29,58.29,57.99,57.99,854002.0,51.0404,51.0404,50.7777,50.7777,854002.0
2018-02-09 13:10:00,57.99,58.01,57.84,57.95,448098.0,50.7777,50.7952,50.6464,50.7427,448098.0
2018-02-09 13:20:00,57.96,58.02,57.7,57.75,869917.0,50.7515,50.804,50.5238,50.5676,869917.0
2018-02-09 13:30:00,57.74,57.85,57.58,57.63,528611.0,50.5588,50.6551,50.4187,50.4625,528611.0
2018-02-09 13:40:00,57.63,57.99,57.63,57.98,1096539.0,50.4625,50.7777,50.4625,50.769,1096539.0
2018-02-09 13:50:00,57.99,58.28,57.98,58.1,783785.0,50.7777,51.0317,50.769,50.874,783785.0
2018-02-09 14:00:00,58.1,58.51,58.1,58.46,924795.0,50.874,51.2331,50.874,51.1893,924795.0
2018-02-09 14:10:00,58.46,58.8,58.33,58.71,1019037.0,51.1893,51.487,51.0754,51.4082,1019037.0
2018-02-09 14:20:00,58.72,58.9,58.6,58.61,1565134.0,51.4169,51.5746,51.3119,51.3206,1565134.0
2018-02-09 14:30:00,58.62,58.69,58.4,58.64,1074866.0,51.3294,51.3907,51.1367,51.3469,1074866.0
2018-02-09 14:40:00,58.64,58.77,58.55,58.65,825278.0,51.3469,51.4607,51.2681,51.3556,825278.0
2018-02-09 14:50:00,58.65,58.83,58.61,58.62,740815.0,51.3556,51.5133,51.3206,51.3294,740815.0
2018-02-09 15:00:00,58.62,58.63,58.37,58.48,972773.0,51.3294,51.3381,51.1105,51.2068,972773.0
2018-02-09 15:10:00,58.47,58.73,58.36,58.69,720374.0,51.198,51.4257,51.1017,51.3907,720374.0
2018-02-09 15:20:00,58.69,58.85,58.67,58.79,522624.0,51.3907,51.5308,51.3732,51.4782,522624.0
2018-02-09 15:30:00,58.79,58.92,58.75,58.82,851192.0,51.4782,51.5921,51.4432,51.5045,851192.0
2018-02-09 15:40:00,58.82,59.23,58.82,59.19,897623.0,51.5045,51.8635,51.5045,51.8285,897623.0
2018-02-09 15:50:00,59.19,59.35,59.01,59.09,1732309.0,51.8285,51.9686,51.6709,51.7409,1732309.0
2018-02-12 09:30:00,59.65,59.93,59.65,59.82,948770.0,52.2313,52.4764,52.2313,52.3801,948770.0
2018-02-12 09:40:00,59.82,59.92,59.8,59.81,443767.0,52.3801,52.4677,52.3626,52.3714,443767.0
2018-02-12 09:50:00,59.81,59.83,59.62,59.63,274722.0,52.3714,52.3889,52.205,52.2138,274722.0
2018-02-12 10:00:00,59.65,59.81,59.62,59.66,279824.0,52.2313,52.3714,52.205,52.24,279824.0
2018-02-12 10:10:00,59.66,59.7,59.55,59.56,311595.0,52.24,52.2751,52.1437,52.1525,311595.0
2018-02-12 10:20:00,59.56,59.6,59.46,59.58,617349.0,52.1525,52.1875,52.0649,52.17,617349.0
2018-02-12 10:30:00,59.58,59.75,59.53,59.64,306190.0,52.17,52.3188,52.1262,52.2225,306190.0
2018-02-12 10:40:00,59.65,59.68,59.52,59.68,237889.0,52.2313,52.2575,52.1174,52.2575,237889.0
2018-02-12 10:50:00,59.68,59.78,59.62,59.77,525119.0,52.2575,52.3451,52.205,52.3363,525119.0
2018-02-12 11:00:00,59.77,59.84,59.68,59.77,252608.0,52.3363,52.3976,52.2575,52.3363,252608.0
2018-02-12 11:10:00,59.76,59.9,59.71,59.88,304091.0,52.3276,52.4502,52.2838,52.4327,304091.0
2018-02-12 11:20:00,59.89,59.92,59.84,59.89,169630.0,52.4414,52.4677,52.3976,52.4414,169630.0
2018-02-12 11:30:00,59.9,59.9,59.79,59.89,192004.0,52.4502,52.4502,52.3539,52.4414,192004.0
2018-02-12 11:40:00,59.9,59.95,59.88,59.91,215773.0,52.4502,52.494,52.4327,52.4589,215773.0
2018-02-12 11:50:00,59.91,60.05,59.87,60.05,242684.0,52.4589,52.5815,52.4239,52.5815,242684.0
2018-02-12 12:00:00,60.05,60.07,59.96,60.06,178145.0,52.5815,52.599,52.5027,52.5903,178145.0
2018-02-12 12:10:00,60.06,60.16,60.05,60.13,293002.0,52.5903,52.6778,52.5815,52.6516,293002.0
2018-02-12 12:20:00,60.14,60.14,60.06,60.11,146070.0,52.6603,52.6603,52.5903,52.6341,146070.0
2018-02-12 12:30:00,60.1,60.12,60.04,60.12,95877.0,52.6253,52.6428,52.5728,52.6428,95877.0
2018-02-12 12:40:00,60.11,60.11,60.02,60.03,126395.0,52.6341,52.6341,52.5553,52.564,126395.0
2018-02-12 12:50:00,60.03,60.13,60.03,60.08,94362.0,52.564,52.6516,52.564,52.6078,94362.0
2018-02-12 13:00:00,60.09,60.12,59.99,60.02,91258.0,52.6165,52.6428,52.529,52.5553,91258.0
2018-02-12 13:10:00,60.02,60.11,60.01,60.07,67635.0,52.5553,52.6341,52.5465,52.599,67635.0
2018-02-12 13:20:00,60.07,60.11,60.03,60.1,92833.0,52.599,52.6341,52.564,52.6253,92833.0
2018-02-12 13:30:00,60.11,60.14,60.06,60.1,97063.0,52.6341,52.6603,52.5903,52.6253,97063.0
2018-02-12 13:40:00,60.11,60.15,60.08,60.14,53132.0,52.6341,52.6691,52.6078,52.6603,53132.0
2018-02-12 13:50:00,60.14,60.31,60.14,60.29,244916.0,52.6603,52.8092,52.6603,52.7917,244916.0
2018-02-12 14:00:00,60.28,60.29,60.19,60.2,110973.0,52.7829,52.7917,52.7041,52.7129,110973.0
2018-02-12 14:10:00,60.2,60.25,60.17,60.24,184555.0,52.7129,52.7566,52.6866,52.7479,184555.0
2018-02-12 14:20:00,60.25,60.36,60.25,60.34,245009.0,52.7566,52.853,52.7566,52.8355,245009.0
2018-02-12 14:30:00,60.34,60.36,60.29,60.33,169469.0,52.8355,52.853,52.7917,52.8267,169469.0
2018-02-12 14:40:00,60.32,60.35,60.24,60.26,302499.0,52.8179,52.8442,52.7479,52.7654,302499.0
2018-02-12 14:50:00,60.25,60.29,60.15,60.22,153010.0,52.7566,52.7917,52.6691,52.7304,153010.0
2018-02-12 15:00:00,60.23,60.29,60.2,60.27,184809.0,52.7391,52.7917,52.7129,52.7742,184809.0
2018-02-12 15:10:00,60.26,60.37,60.24,60.33,206819.0,52.7654,52.8617,52.7479,52.8267,206819.0
2018-02-12 15:20:00,60.33,60.41,60.32,60.35,153905.0,52.8267,52.8968,52.8179,52.8442,153905.0
2018-02-12 15:30:00,60.35,60.38,60.14,60.2,351459.0,52.8442,52.8705,52.6603,52.7129,351459.0
2018-02-12 15:40:00,60.2,60.27,60.03,60.14,841886.0,52.7129,52.7742,52.564,52.6603,841886.0
2018-02-12 15:50:00,60.13,60.24,60.12,60.23,1251116.0,52.6516,52.7479,52.6428,52.7391,1251116.0
2018-02-13 09:30:00,59.04,59.21,58.99,59.12,1042284.0,51.6971,51.846,51.6534,51.7672,1042284.0
2018-02-13 09:40:00,59.11,59.22,59.04,59.07,385514.0,51.7584,51.8548,51.6971,51.7234,385514.0
2018-02-13 09:50:00,59.07,59.19,59.05,59.14,502273.0,51.7234,51.8285,51.7059,51.7847,502273.0
2018-02-13 10:00:00,59.14,59.22,59.14,59.2,248622.0,51.7847,51.8548,51.7847,51.8372,248622.0
2018-02-13 10:10:00,59.2,59.31,59.2,59.31,174022.0,51.8372,51.9336,51.8372,51.9336,174022.0
2018-02-13 10:20:00,59.3,59.42,59.3,59.3,217795.0,51.9248,52.0299,51.9248,51.9248,217795.0
2018-02-13 10:30:00,59.3,59.33,59.22,59.3,248946.0,51.9248,51.9511,51.8548,51.9248,248946.0
2018-02-13 10:40:00,59.3,59.49,59.3,59.48,267231.0,51.9248,52.0912,51.9248,52.0824,267231.0
2018-02-13 10:50:00,59.49,59.5,59.41,59.45,879503.0,52.0912,52.0999,52.0211,52.0561,879503.0
2018-02-13 11:00:00,59.45,59.49,59.34,59.38,1534659.0,52.0561,52.0912,51.9598,51.9949,1534659.0
2018-02-13 11:10:00,59.38,59.44,59.36,59.41,116662.0,51.9949,52.0474,51.9773,52.0211,116662.0
2018-02-13 11:20:00,59.42,59.45,59.29,59.3,212002.0,52.0299,52.0561,51.916,51.9248,212002.0
2018-02-13 11:30:00,59.31,59.37,59.28,59.35,113966.0,51.9336,51.9861,51.9073,51.9686,113966.0
2018-02-13 11:40:00,59.35,59.44,59.31,59.4,80418.0,51.9686,52.0474,51.9336,52.0124,80418.0
2018-02-13 11:50:00,59.4,59.44,59.36,59.38,111592.0,52.0124,52.0474,51.9773,51.9949,111592.0
2018-02-13 12:00:00,59.38,59.4,59.3,59.33,86605.0,51.9949,52.0124,51.9248,51.9511,86605.0
2018-02-13 12:10:00,59.33,59.38,59.32,59.32,143099.0,51.9511,51.9949,51.9423,51.9423,143099.0
2018-02-13 12:20:00,59.32,59.34,59.28,59.28,105694.0,51.9423,51.9598,51.9073,51.9073,105694.0
2018-02-13 12:30:00,59.28,59.29,59.22,59.25,90324.0,51.9073,51.916,51.8548,51.881,90324.0
2018-02-13 12:40:00,59.26,59.35,59.25,59.35,279237.0,51.8898,51.9686,51.881,51.9686,279237.0
2018-02-13 12:50:00,59.35,59.36,59.29,59.29,244907.0,51.9686,51.9773,51.916,51.916,244907.0
2018-02-13 13:00:00,59.28,59.35,59.27,59.35,72834.0,51.9073,51.9686,51.8985,51.9686,72834.0
2018-02-13 13:10:00,59.35,59.45,59.32,59.42,117959.0,51.9686,52.0561,51.9423,52.0299,117959.0
2018-02-13 13:20:00,59.43,59.52,59.42,59.45,134729.0,52.0386,52.1174,52.0299,52.0561,134729.0
2018-02-13 13:30:00,59.44,59.54,59.41,59.51,105335.0,52.0474,52.135,52.0211,52.1087,105335.0
2018-02-13 13:40:00,59.51,59.51,59.44,59.45,93558.0,52.1087,52.1087,52.0474,52.0561,93558.0
2018-02-13 13:50:00,59.45,59.51,59.42,59.44,114585.0,52.0561,52.1087,52.0299,52.0474,114585.0
2018-02-13 14:00:00,59.44,59.5,59.41,59.48,91958.0,52.0474,52.0999,52.0211,52.0824,91958.0
2018-02-13 14:10:00,59.48,59.59,59.48,59.49,199832.0,52.0824,52.1787,52.0824,52.0912,199832.0
2018-02-13 14:20:00,59.49,59.55,59.48,59.5,63849.0,52.0912,52.1437,52.0824,52.0999,63849.0
2018-02-13 14:30:00,59.5,59.52,59.38,59.4,143701.0,52.0999,52.1174,51.9949,52.0124,143701.0
2018-02-13 14:40:00,59.41,59.45,59.36,59.41,98130.0,52.0211,52.0561,51.9773,52.0211,98130.0
2018-02-13 14:50:00,59.42,59.52,59.41,59.52,818583.0,52.0299,52.1174,52.0211,52.1174,818583.0
2018-02-13 15:00:00,59.52,59.55,59.44,59.52,105428.0,52.1174,52.1437,52.0474,52.1174,105428.0
2018-02-13 15:10:00,59.52,59.55,59.45,59.52,113977.0,52.1174,52.1437,52.0561,52.1174,113977.0
2018-02-13 15:20:00,59.52,59.53,59.47,59.49,220030.0,52.1174,52.1262,52.0737,52.0912,220030.0
2018-02-13 15:30:00,59.49,59.59,59.45,59.57,232715.0,52.0912,52.1787,52.0561,52.1612,232715.0
2018-02-13 15:40:00,59.57,59.58,59.43,59.48,338189.0,52.1612,52.17,52.0386,52.0824,338189.0
2018-02-13 15:50:00,59.48,59.55,59.47,59.48,611613.0,52.0824,52.1437,52.0737,52.0824,611613.0
2018-02-14 09:30:00,59.05,59.2,58.99,59.05,672954.0,51.7059,51.8372,51.6534,51.7059,672954.0
2018-02-14 09:40:00,59.05,59.12,58.99,59.08,889756.0,51.7059,51.7672,51.6534,51.7322,889756.0
2018-02-14 09:50:00,59.08,59.25,59.05,59.06,596992.0,51.7322,51.881,51.7059,51.7147,596992.0
2018-02-14 10:00:00,59.06,59.25,58.97,59.25,555019.0,51.7147,51.881,51.6358,51.881,555019.0
2018-02-14 10:10:00,59.26,59.41,59.25,59.41,553686.0,51.8898,52.0211,51.881,52.0211,553686.0
2018-02-14 10:20:00,59.4,59.47,59.31,59.34,552726.0,52.0124,52.0737,51.9336,51.9598,552726.0
2018-02-14 10:30:00,59.35,59.46,59.25,59.46,440515.0,51.9686,52.0649,51.881,52.0649,440515.0
2018-02-14 10:40:00,59.46,59.48,59.33,59.36,714056.0,52.0649,52.0824,51.9511,51.9773,714056.0
2018-02-14 10:50:00,59.35,59.46,59.33,59.42,523975.0,51.9686,52.0649,51.9511,52.0299,523975.0
2018-02-14 11:00:00,59.42,59.51,59.29,59.38,364891.0,52.0299,52.1087,51.916,51.9949,364891.0
2018-02-14 11:10:00,59.38,59.55,59.38,59.53,190583.0,51.9949,52.1437,51.9949,52.1262,190583.0
2018-02-14 11:20:00,59.52,59.57,59.41,59.49,647072.0,52.1174,52.1612,52.0211,52.0912,647072.0
2018-02-14 11:30:00,59.49,59.56,59.41,59.56,272827.0,52.0912,52.1525,52.0211,52.1525,272827.0
2018-02-14 11:40:00,59.57,59.68,59.53,59.55,349576.0,52.1612,52.2575,52.1262,52.1437,349576.0
2018-02-14 11:50:00,59.55,59.56,59.42,59.48,274896.0,52.1437,52.1525,52.0299,52.0824,274896.0
2018-02-14 12:00:00,59.49,59.6,59.47,59.48,185917.0,52.0912,52.1875,52.0737,52.0824,185917.0
2018-02-14 12:10:00,59.48,59.53,59.4,59.4,354785.0,52.0824,52.1262,52.0124,52.0124,354785.0
2018-02-14 12:20:00,59.41,59.63,59.39,59.62,247668.0,52.0211,52.2138,52.0036,52.205,247668.0
2018-02-14 12:30:00,59.62,59.71,59.56,59.65,130515.0,52.205,52.2838,52.1525,52.2313,130515.0
2018-02-14 12:40:00,59.66,59.74,59.64,59.69,208057.0,52.24,52.3101,52.2225,52.2663,208057.0
2018-02-14 12:50:00,59.68,59.85,59.66,59.82,150876.0,52.2575,52.4064,52.24,52.3801,150876.0
2018-02-14 13:00:00,59.82,59.89,59.8,59.84,230005.0,52.3801,52.4414,52.3626,52.3976,230005.0
2018-02-14 13:10:00,59.84,59.91,59.81,59.87,306232.0,52.3976,52.4589,52.3714,52.4239,306232.0
2018-02-14 13:20:00,59.88,59.96,59.83,59.84,172277.0,52.4327,52.5027,52.3889,52.3976,172277.0
2018-02-14 13:30:00,59.84,59.91,59.83,59.89,124404.0,52.3976,52.4589,52.3889,52.4414,124404.0
2018-02-14 13:40:00,59.9,59.95,59.86,59.92,102378.0,52.4502,52.494,52.4152,52.4677,102378.0
2018-02-14 13:50:00,59.92,59.92,59.86,59.87,159769.0,52.4677,52.4677,52.4152,52.4239,159769.0
2018-02-14 14:00:00,59.88,59.95,59.88,59.94,171879.0,52.4327,52.494,52.4327,52.4852,171879.0
2018-02-14 14:10:00,59.94,59.99,59.9,59.94,165360.0,52.4852,52.529,52.4502,52.4852,165360.0
2018-02-14 14:20:00,59.95,59.98,59.91,59.91,139125.0,52.494,52.5202,52.4589,52.4589,139125.0
2018-02-14 14:30:00,59.91,60.1,59.87,60.09,782620.0,52.4589,52.6253,52.4239,52.6165,782620.0
2018-02-14 14:40:00,60.1,60.15,60.07,60.09,255997.0,52.6253,52.6691,52.599,52.6165,255997.0
2018-02-14 14:50:00,60.1,60.14,60.02,60.11,868984.0,52.6253,52.6603,52.5553,52.6341,868984.0
2018-02-14 15:00:00,60.11,60.22,60.11,60.16,275986.0,52.6341,52.7304,52.6341,52.6778,275986.0
2018-02-14 15:10:00,60.16,60.24,60.12,60.23,259328.0,52.6778,52.7479,52.6428,52.7391,259328.0
2018-02-14 15:20:00,60.22,60.3,60.18,60.28,847837.0,52.7304,52.8004,52.6954,52.7829,847837.0
2018-02-14 15:30:00,60.27,60.34,60.27,60.3,166194.0,52.7742,52.8355,52.7742,52.8004,166194.0
2018-02-14 15:40:00,60.3,60.33,60.24,60.31,876930.0,52.8004,52.8267,52.7479,52.8092,876930.0
2018-02-14 15:50:00,60.31,60.42,60.3,60.39,1103653.0,52.8092,52.9055,52.8004,52.8792,1103653.0
2018-02-15 09:30:00,60.73,60.74,60.54,60.66,351752.0,53.177,53.1857,53.0106,53.1157,351752.0
2018-02-15 09:40:00,60.66,60.71,60.6,60.69,814235.0,53.1157,53.1594,53.0631,53.1419,814235.0
2018-02-15 09:50:00,60.69,60.71,60.64,60.7,336458.0,53.1419,53.1594,53.0981,53.1507,336458.0
2018-02-15 10:00:00,60.71,60.73,60.55,60.57,296905.0,53.1594,53.177,53.0193,53.0369,296905.0
2018-02-15 10:10:00,60.58,60.58,60.47,60.51,204668.0,53.0456,53.0456,52.9493,52.9843,204668.0
2018-02-15 10:20:00,60.5,60.58,60.49,60.55,146691.0,52.9756,53.0456,52.9668,53.0193,146691.0
2018-02-15 10:30:00,60.54,60.55,60.46,60.46,185926.0,53.0106,53.0193,52.9405,52.9405,185926.0
2018-02-15 10:40:00,60.46,60.49,60.35,60.41,330522.0,52.9405,52.9668,52.8442,52.8968,330522.0
2018-02-15 10:50:00,60.41,60.46,60.26,60.28,651129.0,52.8968,52.9405,52.7654,52.7829,651129.0
2018-02-15 11:00:00,60.27,60.34,60.19,60.31,278742.0,52.7742,52.8355,52.7041,52.8092,278742.0
2018-02-15 11:10:00,60.31,60.41,60.28,60.37,419799.0,52.8092,52.8968,52.7829,52.8617,419799.0
2018-02-15 11:20:00,60.37,60.46,60.37,60.46,161420.0,52.8617,52.9405,52.8617,52.9405,161420.0
2018-02-15 11:30:00,60.45,60.47,60.38,60.43,181377.0,52.9318,52.9493,52.8705,52.9143,181377.0
2018-02-15 11:40:00,60.44,60.48,60.42,60.48,136670.0,52.923,52.958,52.9055,52.958,136670.0
2018-02-15 11:50:00,60.47,60.54,60.46,60.5,113029.0,52.9493,53.0106,52.9405,52.9756,113029.0
2018-02-15 12:00:00,60.51,60.54,60.43,60.46,155440.0,52.9843,53.0106,52.9143,52.9405,155440.0
2018-02-15 12:10:00,60.46,60.51,60.45,60.49,126556.0,52.9405,52.9843,52.9318,52.9668,126556.0
2018-02-15 12:20:00,60.5,60.52,60.4,60.48,253713.0,52.9756,52.9931,52.888,52.958,253713.0
2018-02-15 12:30:00,60.5,60.55,60.46,60.55,114973.0,52.9756,53.0193,52.9405,53.0193,114973.0
2018-02-15 12:40:00,60.55,60.56,60.44,60.52,220339.0,53.0193,53.0281,52.923,52.9931,220339.0
2018-02-15 12:50:00,60.53,60.62,60.53,60.62,266000.0,53.0018,53.0806,53.0018,53.0806,266000.0
2018-02-15 13:00:00,60.62,60.72,60.61,60.63,181426.0,53.0806,53.1682,53.0719,53.0894,181426.0
2018-02-15 13:10:00,60.64,60.74,60.64,60.67,307935.0,53.0981,53.1857,53.0981,53.1244,307935.0
2018-02-15 13:20:00,60.68,60.68,60.59,60.59,160504.0,53.1332,53.1332,53.0544,53.0544,160504.0
2018-02-15 13:30:00,60.6,60.63,60.52,60.62,204452.0,53.0631,53.0894,52.9931,53.0806,204452.0
2018-02-15 13:40:00,60.62,60.72,60.61,60.7,262373.0,53.0806,53.1682,53.0719,53.1507,262373.0
2018-02-15 13:50:00,60.7,60.71,60.6,60.65,162833.0,53.1507,53.1594,53.0631,53.1069,162833.0
2018-02-15 14:00:00,60.65,60.73,60.63,60.7,79710.0,53.1069,53.177,53.0894,53.1507,79710.0
2018-02-15 14:10:00,60.7,60.71,60.64,60.7,123393.0,53.1507,53.1594,53.0981,53.1507,123393.0
2018-02-15 14:20:00,60.71,60.76,60.68,60.75,94762.0,53.1594,53.2032,53.1332,53.1945,94762.0
2018-02-15 14:30:00,60.75,60.76,60.69,60.73,107760.0,53.1945,53.2032,53.1419,53.177,107760.0
2018-02-15 14:40:00,60.73,60.75,60.66,60.71,301871.0,53.177,53.1945,53.1157,53.1594,301871.0
2018-02-15 14:50:00,60.7,60.71,60.63,60.66,215277.0,53.1507,53.1594,53.0894,53.1157,215277.0
2018-02-15 15:00:00,60.66,60.77,60.65,60.7,298446.0,53.1157,53.212,53.1069,53.1507,298446.0
2018-02-15 15:10:00,60.7,60.79,60.68,60.73,329047.0,53.1507,53.2295,53.1332,53.177,329047.0
2018-02-15 15:20:00,60.73,60.73,60.64,60.65,286930.0,53.177,53.177,53.0981,53.1069,286930.0
2018-02-15 15:30:00,60.64,60.67,60.55,60.59,128435.0,53.0981,53.1244,53.0193,53.0544,128435.0
2018-02-15 15:40:00,60.6,60.61,60.55,60.59,255078.0,53.0631,53.0719,53.0193,53.0544,255078.0
2018-02-15 15:50:00,60.6,60.69,60.56,60.68,513080.0,53.0631,53.1419,53.0281,53.1332,513080.0
2018-02-16 09:30:00,61.28,61.47,61.26,61.44,417809.0,53.6585,53.8249,53.641,53.7986,417809.0
2018-02-16 09:40:00,61.43,61.44,61.32,61.39,253233.0,53.7899,53.7986,53.6936,53.7549,253233.0
2018-02-16 09:50:00,61.4,61.4,61.31,61.32,185801.0,53.7636,53.7636,53.6848,53.6936,185801.0
2018-02-16 10:00:00,61.32,61.35,61.27,61.33,316844.0,53.6936,53.7198,53.6498,53.7023,316844.0
2018-02-16 10:10:00,61.33,61.46,61.32,61.4,403481.0,53.7023,53.8162,53.6936,53.7636,403481.0
2018-02-16 10:20:00,61.41,61.45,61.38,61.45,349926.0,53.7724,53.8074,53.7461,53.8074,349926.0
2018-02-16 10:30:00,61.44,61.55,61.44,61.53,928445.0,53.7986,53.895,53.7986,53.8775,928445.0
2018-02-16 10:40:00,61.53,61.57,61.49,61.57,410264.0,53.8775,53.9125,53.8424,53.9125,410264.0
2018-02-16 10:50:00,61.56,61.57,61.49,61.5,392313.0,53.9037,53.9125,53.8424,53.8512,392313.0
2018-02-16 11:00:00,61.5,61.61,61.5,61.59,628312.0,53.8512,53.9475,53.8512,53.93,628312.0
2018-02-16 11:10:00,61.59,61.63,61.58,61.6,581739.0,53.93,53.965,53.9212,53.9387,581739.0
2018-02-16 11:20:00,61.6,61.63,61.56,61.57,834384.0,53.9387,53.965,53.9037,53.9125,834384.0
2018-02-16 11:30:00,61.57,61.61,61.57,61.6,403352.0,53.9125,53.9475,53.9125,53.9387,403352.0
2018-02-16 11:40:00,61.6,61.63,61.58,61.6,222633.0,53.9387,53.965,53.9212,53.9387,222633.0
2018-02-16 11:50:00,61.6,61.62,61.57,61.58,219862.0,53.9387,53.9563,53.9125,53.9212,219862.0
2018-02-16 12:00:00,61.58,61.6,61.54,61.56,162377.0,53.9212,53.9387,53.8862,53.9037,162377.0
2018-02-16 12:10:00,61.56,61.62,61.56,61.62,194841.0,53.9037,53.9563,53.9037,53.9563,194841.0
2018-02-16 12:20:00,61.62,61.64,61.58,61.64,180032.0,53.9563,53.9738,53.9212,53.9738,180032.0
2018-02-16 12:30:00,61.64,61.67,61.63,61.63,114723.0,53.9738,54.0,53.965,53.965,114723.0
2018-02-16 12:40:00,61.63,61.64,61.6,61.6,51445.0,53.965,53.9738,53.9387,53.9387,51445.0
2018-02-16 12:50:00,61.6,61.63,61.54,61.61,232870.0,53.9387,53.965,53.8862,53.9475,232870.0
2018-02-16 13:00:00,61.61,61.63,61.56,61.59,104291.0,53.9475,53.965,53.9037,53.93,104291.0
2018-02-16 13:10:00,61.59,61.59,61.45,61.46,157015.0,53.93,53.93,53.8074,53.8162,157015.0
2018-02-16 13:20:00,61.46,61.55,61.46,61.5,146874.0,53.8162,53.895,53.8162,53.8512,146874.0
2018-02-16 13:30:00,61.5,61.59,61.42,61.57,286476.0,53.8512,53.93,53.7811,53.9125,286476.0
2018-02-16 13:40:00,61.58,61.61,61.52,61.52,131622.0,53.9212,53.9475,53.8687,53.8687,131622.0
2018-02-16 13:50:00,61.51,61.53,61.43,61.45,97050.0,53.8599,53.8775,53.7899,53.8074,97050.0
2018-02-16 14:00:00,61.45,61.52,61.38,61.39,125362.0,53.8074,53.8687,53.7461,53.7549,125362.0
2018-02-16 14:10:00,61.39,61.42,61.34,61.4,194939.0,53.7549,53.7811,53.7111,53.7636,194939.0
2018-02-16 14:20:00,61.4,61.47,61.33,61.45,220395.0,53.7636,53.8249,53.7023,53.8074,220395.0
2018-02-16 14:30:00,61.46,61.54,61.4,61.5,88478.0,53.8162,53.8862,53.7636,53.8512,88478.0
2018-02-16 14:40:00,61.5,61.52,61.4,61.51,230198.0,53.8512,53.8687,53.7636,53.8599,230198.0
2018-02-16 14:50:00,61.51,61.55,61.44,61.55,163843.0,53.8599,53.895,53.7986,53.895,163843.0
2018-02-16 15:00:00,61.55,61.56,61.48,61.55,135429.0,53.895,53.9037,53.8337,53.895,135429.0
2018-02-16 15:10:00,61.55,61.59,61.51,61.54,122219.0,53.895,53.93,53.8599,53.8862,122219.0
2018-02-16 15:20:00,61.54,61.62,61.53,61.59,138987.0,53.8862,53.9563,53.8775,53.93,138987.0
2018-02-16 15:30:00,61.59,61.61,61.53,61.59,206662.0,53.93,53.9475,53.8775,53.93,206662.0
2018-02-16 15:40:00,61.58,61.66,61.53,61.65,247479.0,53.9212,53.9913,53.8775,53.9825,247479.0
2018-02-16 15:50:00,61.65,61.66,61.57,61.58,934979.0,53.9825,53.9913,53.9125,53.9212,934979.0
2018-02-20 09:30:00,61.28,61.4,61.24,61.35,354068.0,53.6585,53.7636,53.6235,53.7198,354068.0
2018-02-20 09:40:00,61.34,61.45,61.31,61.45,186779.0,53.7111,53.8074,53.6848,53.8074,186779.0
2018-02-20 09:50:00,61.45,61.47,61.33,61.34,139575.0,53.8074,53.8249,53.7023,53.7111,139575.0
2018-02-20 10:00:00,61.34,61.35,61.27,61.29,485949.0,53.7111,53.7198,53.6498,53.6673,485949.0
2018-02-20 10:10:00,61.3,61.34,61.26,61.33,420977.0,53.6761,53.7111,53.641,53.7023,420977.0
2018-02-20 10:20:00,61.33,61.38,61.31,61.32,239068.0,53.7023,53.7461,53.6848,53.6936,239068.0
2018-02-20 10:30:00,61.31,61.32,61.2,61.21,341510.0,53.6848,53.6936,53.5885,53.5973,341510.0
2018-02-20 10:40:00,61.21,61.31,61.21,61.29,131792.0,53.5973,53.6848,53.5973,53.6673,131792.0
2018-02-20 10:50:00,61.29,61.3,61.26,61.29,129501.0,53.6673,53.6761,53.641,53.6673,129501.0
2018-02-20 11:00:00,61.3,61.39,61.28,61.38,160864.0,53.6761,53.7549,53.6585,53.7461,160864.0
2018-02-20 11:10:00,61.37,61.38,61.28,61.29,100245.0,53.7374,53.7461,53.6585,53.6673,100245.0
2018-02-20 11:20:00,61.3,61.48,61.3,61.47,185917.0,53.6761,53.8337,53.6761,53.8249,185917.0
2018-02-20 11:30:00,61.47,61.51,61.43,61.46,111816.0,53.8249,53.8599,53.7899,53.8162,111816.0
2018-02-20 11:40:00,61.46,61.48,61.43,61.47,45651.0,53.8162,53.8337,53.7899,53.8249,45651.0
2018-02-20 11:50:00,61.46,61.54,61.45,61.53,68333.0,53.8162,53.8862,53.8074,53.8775,68333.0
2018-02-20 12:00:00,61.52,61.55,61.49,61.53,133006.0,53.8687,53.895,53.8424,53.8775,133006.0
2018-02-20 12:10:00,61.54,61.56,61.49,61.5,86192.0,53.8862,53.9037,53.8424,53.8512,86192.0
2018-02-20 12:20:00,61.5,61.52,61.49,61.51,54469.0,53.8512,53.8687,53.8424,53.8599,54469.0
2018-02-20 12:30:00,61.51,61.55,61.49,61.5,41766.0,53.8599,53.895,53.8424,53.8512,41766.0
2018-02-20 12:40:00,61.51,61.51,61.45,61.47,60553.0,53.8599,53.8599,53.8074,53.8249,60553.0
2018-02-20 12:50:00,61.46,61.53,61.46,61.5,57601.0,53.8162,53.8775,53.8162,53.8512,57601.0
2018-02-20 13:00:00,61.49,61.51,61.41,61.43,190742.0,53.8424,53.8599,53.7724,53.7899,190742.0
2018-02-20 13:10:00,61.42,61.44,61.39,61.39,128252.0,53.7811,53.7986,53.7549,53.7549,128252.0
2018-02-20 13:20:00,61.39,61.4,61.33,61.35,56923.0,53.7549,53.7636,53.7023,53.7198,56923.0
2018-02-20 13:30:00,61.35,61.4,61.34,61.38,76529.0,53.7198,53.7636,53.7111,53.7461,76529.0
2018-02-20 13:40:00,61.38,61.4,61.34,61.4,51847.0,53.7461,53.7636,53.7111,53.7636,51847.0
2018-02-20 13:50:00,61.4,61.43,61.36,61.4,59086.0,53.7636,53.7899,53.7286,53.7636,59086.0
2018-02-20 14:00:00,61.41,61.43,61.33,61.34,72230.0,53.7724,53.7899,53.7023,53.7111,72230.0
2018-02-20 14:10:00,61.34,61.36,61.29,61.32,235609.0,53.7111,53.7286,53.6673,53.6936,235609.0
2018-02-20 14:20:00,61.33,61.38,61.32,61.33,91889.0,53.7023,53.7461,53.6936,53.7023,91889.0
2018-02-20 14:30:00,61.33,61.4,61.32,61.39,412836.0,53.7023,53.7636,53.6936,53.7549,412836.0
2018-02-20 14:40:00,61.39,61.4,61.31,61.34,115063.0,53.7549,53.7636,53.6848,53.7111,115063.0
2018-02-20 14:50:00,61.35,61.36,61.22,61.22,93149.0,53.7198,53.7286,53.606,53.606,93149.0
2018-02-20 15:00:00,61.21,61.25,61.11,61.12,219731.0,53.5973,53.6323,53.5097,53.5184,219731.0
2018-02-20 15:10:00,61.11,61.13,61.05,61.06,247387.0,53.5097,53.5272,53.4572,53.4659,247387.0
2018-02-20 15:20:00,61.06,61.07,61.0,61.05,187139.0,53.4659,53.4747,53.4134,53.4572,187139.0
2018-02-20 15:30:00,61.06,61.13,61.05,61.1,167605.0,53.4659,53.5272,53.4572,53.5009,167605.0
2018-02-20 15:40:00,61.1,61.11,61.02,61.11,238387.0,53.5009,53.5097,53.4309,53.5097,238387.0
2018-02-20 15:50:00,61.11,61.13,61.05,61.09,618182.0,53.5097,53.5272,53.4572,53.4922,618182.0
2018-02-21 09:30:00,61.09,61.14,61.03,61.11,133118.0,53.4922,53.536,53.4396,53.5097,133118.0
2018-02-21 09:40:00,61.11,61.15,61.08,61.12,75966.0,53.5097,53.5447,53.4834,53.5184,75966.0
2018-02-21 09:50:00,61.13,61.15,61.04,61.05,90058.0,53.5272,53.5447,53.4484,53.4572,90058.0
2018-02-21 10:00:00,61.05,61.09,61.01,61.08,69603.0,53.4572,53.4922,53.4221,53.4834,69603.0
2018-02-21 10:10:00,61.08,61.13,61.02,61.1,67945.0,53.4834,53.5272,53.4309,53.5009,67945.0
2018-02-21 10:20:00,61.11,61.13,61.04,61.07,65375.0,53.5097,53.5272,53.4484,53.4747,65375.0
2018-02-21 10:30:00,61.07,61.13,61.04,61.11,82145.0,53.4747,53.5272,53.4484,53.5097,82145.0
2018-02-21 10:40:00,61.11,61.13,61.06,61.07,65580.0,53.5097,53.5272,53.4659,53.4747,65580.0
2018-02-21 10:50:00,61.07,61.14,61.05,61.1,77902.0,53.4747,53.536,53.4572,53.5009,77902.0
2018-02-21 11:00:00,61.11,61.14,61.07,61.07,98513.0,53.5097,53.536,53.4747,53.4747,98513.0
2018-02-21 11:10:00,61.07,61.08,60.98,60.99,151226.0,53.4747,53.4834,53.3959,53.4046,151226.0
2018-02-21 11:20:00,60.99,61.06,60.97,61.05,77215.0,53.4046,53.4659,53.3871,53.4572,77215.0
2018-02-21 11:30:00,61.05,61.11,61.04,61.08,66960.0,53.4572,53.5097,53.4484,53.4834,66960.0
2018-02-21 11:40:00,61.07,61.09,61.05,61.07,54177.0,53.4747,53.4922,53.4572,53.4747,54177.0
2018-02-21 11:50:00,61.07,61.11,61.04,61.05,51623.0,53.4747,53.5097,53.4484,53.4572,51623.0
2018-02-21 12:00:00,61.05,61.06,60.97,60.98,43903.0,53.4572,53.4659,53.3871,53.3959,43903.0
2018-02-21 12:10:00,60.98,61.02,60.96,61.02,112560.0,53.3959,53.4309,53.3783,53.4309,112560.0
2018-02-21 12:20:00,61.02,61.02,60.93,60.98,283498.0,53.4309,53.4309,53.3521,53.3959,283498.0
2018-02-21 12:30:00,60.98,61.02,60.94,60.99,48557.0,53.3959,53.4309,53.3608,53.4046,48557.0
2018-02-21 12:40:00,61.0,61.02,60.97,61.01,95138.0,53.4134,53.4309,53.3871,53.4221,95138.0
2018-02-21 12:50:00,61.0,61.06,61.0,61.06,41143.0,53.4134,53.4659,53.4134,53.4659,41143.0
2018-02-21 13:00:00,61.05,61.05,61.0,61.03,34444.0,53.4572,53.4572,53.4134,53.4396,34444.0
2018-02-21 13:10:00,61.03,61.07,61.01,61.05,101250.0,53.4396,53.4747,53.4221,53.4572,101250.0
2018-02-21 13:20:00,61.05,61.05,61.01,61.03,68202.0,53.4572,53.4572,53.4221,53.4396,68202.0
2018-02-21 13:30:00,61.04,61.06,60.99,60.99,44432.0,53.4484,53.4659,53.4046,53.4046,44432.0
2018-02-21 13:40:00,61.0,61.04,60.96,61.02,36034.0,53.4134,53.4484,53.3783,53.4309,36034.0
2018-02-21 13:50:00,61.02,61.06,60.99,61.0,47283.0,53.4309,53.4659,53.4046,53.4134,47283.0
2018-02-21 14:00:00,61.01,61.31,60.97,61.22,250599.0,53.4221,53.6848,53.3871,53.606,250599.0
2018-02-21 14:10:00,61.22,61.29,61.17,61.27,275551.0,53.606,53.6673,53.5622,53.6498,275551.0
2018-02-21 14:20:00,61.27,61.37,61.22,61.23,326304.0,53.6498,53.7374,53.606,53.6148,326304.0
2018-02-21 14:30:00,61.23,61.27,61.17,61.26,126811.0,53.6148,53.6498,53.5622,53.641,126811.0
2018-02-21 14:40:00,61.27,61.28,61.11,61.12,147992.0,53.6498,53.6585,53.5097,53.5184,147992.0
2018-02-21 14:50:00,61.11,61.16,61.06,61.08,112913.0,53.5097,53.5535,53.4659,53.4834,112913.0
2018-02-21 15:00:00,61.08,61.09,60.84,60.86,289071.0,53.4834,53.4922,53.2733,53.2908,289071.0
2018-02-21 15:10:00,60.85,60.89,60.77,60.82,301016.0,53.282,53.3171,53.212,53.2558,301016.0
2018-02-21 15:20:00,60.83,60.85,60.72,60.84,266593.0,53.2645,53.282,53.1682,53.2733,266593.0
2018-02-21 15:30:00,60.84,60.88,60.74,60.75,192690.0,53.2733,53.3083,53.1857,53.1945,192690.0
2018-02-21 15:40:00,60.75,60.75,60.57,60.64,638274.0,53.1945,53.1945,53.0369,53.0981,638274.0
2018-02-21 15:50:00,60.64,60.65,60.48,60.5,1047658.0,53.0981,53.1069,52.958,52.9756,1047658.0
2018-02-22 09:30:00,60.81,60.9,60.81,60.86,712057.0,53.247,53.3258,53.247,53.2908,712057.0
2018-02-22 09:40:00,60.87,60.9,60.75,60.75,344507.0,53.2995,53.3258,53.1945,53.1945,344507.0
2018-02-22 09:50:00,60.76,60.8,60.71,60.8,332599.0,53.2032,53.2382,53.1594,53.2382,332599.0
2018-02-22 10:00:00,60.8,60.88,60.75,60.86,158066.0,53.2382,53.3083,53.1945,53.2908,158066.0
2018-02-22 10:10:00,60.86,60.88,60.77,60.77,309466.0,53.2908,53.3083,53.212,53.212,309466.0
2018-02-22 10:20:00,60.77,60.89,60.77,60.87,529177.0,53.212,53.3171,53.212,53.2995,529177.0
2018-02-22 10:30:00,60.87,60.88,60.83,60.88,93946.0,53.2995,53.3083,53.2645,53.3083,93946.0
2018-02-22 10:40:00,60.88,60.9,60.84,60.9,504455.0,53.3083,53.3258,53.2733,53.3258,504455.0
2018-02-22 10:50:00,60.9,60.93,60.83,60.84,343982.0,53.3258,53.3521,53.2645,53.2733,343982.0
2018-02-22 11:00:00,60.85,60.97,60.84,60.95,418577.0,53.282,53.3871,53.2733,53.3696,418577.0
2018-02-22 11:10:00,60.95,60.98,60.93,60.95,81359.0,53.3696,53.3959,53.3521,53.3696,81359.0
2018-02-22 11:20:00,60.95,61.03,60.95,60.98,791433.0,53.3696,53.4396,53.3696,53.3959,791433.0
2018-02-22 11:30:00,60.98,60.99,60.93,60.97,179095.0,53.3959,53.4046,53.3521,53.3871,179095.0
2018-02-22 11:40:00,60.97,61.03,60.97,61.01,207736.0,53.3871,53.4396,53.3871,53.4221,207736.0
2018-02-22 11:50:00,61.01,61.11,60.99,61.05,203957.0,53.4221,53.5097,53.4046,53.4572,203957.0
2018-02-22 12:00:00,61.05,61.09,61.02,61.05,98785.0,53.4572,53.4922,53.4309,53.4572,98785.0
2018-02-22 12:10:00,61.04,61.08,61.03,61.05,75653.0,53.4484,53.4834,53.4396,53.4572,75653.0
2018-02-22 12:20:00,61.05,61.08,61.01,61.03,76882.0,53.4572,53.4834,53.4221,53.4396,76882.0
2018-02-22 12:30:00,61.04,61.05,60.99,61.01,115174.0,53.4484,53.4572,53.4046,53.4221,115174.0
2018-02-22 12:40:00,61.01,61.04,60.94,60.95,97816.0,53.4221,53.4484,53.3608,53.3696,97816.0
2018-02-22 12:50:00,60.94,61.03,60.91,60.95,144909.0,53.3608,53.4396,53.3346,53.3696,144909.0
2018-02-22 13:00:00,60.95,61.04,60.95,61.02,97009.0,53.3696,53.4484,53.3696,53.4309,97009.0
2018-02-22 13:10:00,61.01,61.01,60.88,60.89,191216.0,53.4221,53.4221,53.3083,53.3171,191216.0
2018-02-22 13:20:00,60.89,60.96,60.87,60.94,49807.0,53.3171,53.3783,53.2995,53.3608,49807.0
2018-02-22 13:30:00,60.94,60.95,60.87,60.91,46582.0,53.3608,53.3696,53.2995,53.3346,46582.0
2018-02-22 13:40:00,60.91,60.92,60.77,60.81,69734.0,53.3346,53.3433,53.212,53.247,69734.0
2018-02-22 13:50:00,60.78,60.86,60.76,60.83,122143.0,53.2207,53.2908,53.2032,53.2645,122143.0
2018-02-22 14:00:00,60.83,60.89,60.83,60.83,57530.0,53.2645,53.3171,53.2645,53.2645,57530.0
2018-02-22 14:10:00,60.84,60.9,60.8,60.9,92494.0,53.2733,53.3258,53.2382,53.3258,92494.0
2018-02-22 14:20:00,60.9,60.97,60.85,60.94,71209.0,53.3258,53.3871,53.282,53.3608,71209.0
2018-02-22 14:30:00,60.95,60.97,60.91,60.93,172199.0,53.3696,53.3871,53.3346,53.3521,172199.0
2018-02-22 14:40:00,60.92,60.92,60.84,60.87,51044.0,53.3433,53.3433,53.2733,53.2995,51044.0
2018-02-22 14:50:00,60.87,60.87,60.76,60.77,80817.0,53.2995,53.2995,53.2032,53.212,80817.0
2018-02-22 15:00:00,60.77,60.8,60.69,60.71,259966.0,53.212,53.2382,53.1419,53.1594,259966.0
2018-02-22 15:10:00,60.72,60.81,60.71,60.79,166102.0,53.1682,53.247,53.1594,53.2295,166102.0
2018-02-22 15:20:00,60.79,60.85,60.77,60.8,81566.0,53.2295,53.282,53.212,53.2382,81566.0
2018-02-22 15:30:00,60.8,60.82,60.74,60.77,109174.0,53.2382,53.2558,53.1857,53.212,109174.0
2018-02-22 15:40:00,60.76,60.82,60.64,60.65,526306.0,53.2032,53.2558,53.0981,53.1069,526306.0
2018-02-22 15:50:00,60.65,60.79,60.65,60.75,781834.0,53.1069,53.2295,53.1069,53.1945,781834.0
2018-02-23 09:30:00,61.24,61.3,61.2,61.23,208957.0,53.6235,53.6761,53.5885,53.6148,208957.0
2018-02-23 09:40:00,61.23,61.27,61.17,61.17,166214.0,53.6148,53.6498,53.5622,53.5622,166214.0
2018-02-23 09:50:00,61.17,61.24,61.15,61.22,123287.0,53.5622,53.6235,53.5447,53.606,123287.0
2018-02-23 10:00:00,61.22,61.25,61.18,61.19,174365.0,53.606,53.6323,53.571,53.5797,174365.0
2018-02-23 10:10:00,61.2,61.23,61.13,61.15,97553.0,53.5885,53.6148,53.5272,53.5447,97553.0
2018-02-23 10:20:00,61.15,61.17,61.13,61.14,60189.0,53.5447,53.5622,53.5272,53.536,60189.0
2018-02-23 10:30:00,61.14,61.22,61.13,61.22,45365.0,53.536,53.606,53.5272,53.606,45365.0
2018-02-23 10:40:00,61.22,61.29,61.22,61.25,74093.0,53.606,53.6673,53.606,53.6323,74093.0
2018-02-23 10:50:00,61.25,61.3,61.24,61.28,92578.0,53.6323,53.6761,53.6235,53.6585,92578.0
2018-02-23 11:00:00,61.28,61.34,61.27,61.32,961833.0,53.6585,53.7111,53.6498,53.6936,961833.0
2018-02-23 11:10:00,61.31,61.36,61.28,61.3,119969.0,53.6848,53.7286,53.6585,53.6761,119969.0
2018-02-23 11:20:00,61.3,61.35,61.29,61.32,79950.0,53.6761,53.7198,53.6673,53.6936,79950.0
2018-02-23 11:30:00,61.32,61.39,61.31,61.39,110441.0,53.6936,53.7549,53.6848,53.7549,110441.0
2018-02-23 11:40:00,61.4,61.4,61.35,61.38,44973.0,53.7636,53.7636,53.7198,53.7461,44973.0
2018-02-23 11:50:00,61.37,61.47,61.37,61.44,61972.0,53.7374,53.8249,53.7374,53.7986,61972.0
2018-02-23 12:00:00,61.44,61.48,61.41,61.42,38017.0,53.7986,53.8337,53.7724,53.7811,38017.0
2018-02-23 12:10:00,61.42,61.46,61.42,61.46,52565.0,53.7811,53.8162,53.7811,53.8162,52565.0
2018-02-23 12:20:00,61.46,61.47,61.36,61.36,61151.0,53.8162,53.8249,53.7286,53.7286,61151.0
2018-02-23 12:30:00,61.37,61.41,61.36,61.39,25392.0,53.7374,53.7724,53.7286,53.7549,25392.0
2018-02-23 12:40:00,61.4,61.41,61.35,61.4,31582.0,53.7636,53.7724,53.7198,53.7636,31582.0
2018-02-23 12:50:00,61.4,61.43,61.38,61.41,28732.0,53.7636,53.7899,53.7461,53.7724,28732.0
2018-02-23 13:00:00,61.4,61.4,61.32,61.32,134159.0,53.7636,53.7636,53.6936,53.6936,134159.0
2018-02-23 13:10:00,61.33,61.36,61.32,61.35,97161.0,53.7023,53.7286,53.6936,53.7198,97161.0
2018-02-23 13:20:00,61.36,61.39,61.35,61.37,224886.0,53.7286,53.7549,53.7198,53.7374,224886.0
2018-02-23 13:30:00,61.37,61.41,61.36,61.39,106863.0,53.7374,53.7724,53.7286,53.7549,106863.0
2018-02-23 13:40:00,61.39,61.41,61.36,61.38,322101.0,53.7549,53.7724,53.7286,53.7461,322101.0
2018-02-23 13:50:00,61.38,61.4,61.36,61.4,129024.0,53.7461,53.7636,53.7286,53.7636,129024.0
2018-02-23 14:00:00,61.4,61.42,61.33,61.34,127368.0,53.7636,53.7811,53.7023,53.7111,127368.0
2018-02-23 14:10:00,61.35,61.38,61.33,61.34,42201.0,53.7198,53.7461,53.7023,53.7111,42201.0
2018-02-23 14:20:00,61.34,61.41,61.34,61.39,51507.0,53.7111,53.7724,53.7111,53.7549,51507.0
2018-02-23 14:30:00,61.39,61.43,61.36,61.39,123729.0,53.7549,53.7899,53.7286,53.7549,123729.0
2018-02-23 14:40:00,61.39,61.47,61.39,61.47,46667.0,53.7549,53.8249,53.7549,53.8249,46667.0
2018-02-23 14:50:00,61.47,61.48,61.44,61.46,66633.0,53.8249,53.8337,53.7986,53.8162,66633.0
2018-02-23 15:00:00,61.46,61.53,61.45,61.49,157482.0,53.8162,53.8775,53.8074,53.8424,157482.0
2018-02-23 15:10:00,61.49,61.52,61.48,61.5,82854.0,53.8424,53.8687,53.8337,53.8512,82854.0
2018-02-23 15:20:00,61.51,61.6,61.5,61.58,202719.0,53.8599,53.9387,53.8512,53.9212,202719.0
2018-02-23 15:30:00,61.58,61.66,61.58,61.61,1105488.0,53.9212,53.9913,53.9212,53.9475,1105488.0
2018-02-23 15:40:00,61.61,61.64,61.58,61.6,670066.0,53.9475,53.9738,53.9212,53.9387,670066.0
2018-02-23 15:50:00,61.6,61.65,61.59,61.64,1074258.0,53.9387,53.9825,53.93,53.9738,1074258.0
2018-02-26 09:30:00,62.01,62.07,61.96,62.07,479032.0,54.2978,54.3503,54.254,54.3503,479032.0
2018-02-26 09:40:00,62.07,62.08,62.0,62.06,379950.0,54.3503,54.3591,54.289,54.3415,379950.0
2018-02-26 09:50:00,62.05,62.07,62.01,62.04,268695.0,54.3328,54.3503,54.2978,54.324,268695.0
2018-02-26 10:00:00,62.04,62.08,62.0,62.07,1521497.0,54.324,54.3591,54.289,54.3503,1521497.0
2018-02-26 10:10:00,62.06,62.08,62.0,62.03,841150.0,54.3415,54.3591,54.289,54.3153,841150.0
2018-02-26 10:20:00,62.03,62.04,61.97,61.99,595137.0,54.3153,54.324,54.2627,54.2802,595137.0
2018-02-26 10:30:00,62.0,62.02,61.94,62.02,925497.0,54.289,54.3065,54.2365,54.3065,925497.0
2018-02-26 10:40:00,62.02,62.07,61.99,62.01,87105.0,54.3065,54.3503,54.2802,54.2978,87105.0
2018-02-26 10:50:00,62.0,62.01,61.95,62.0,262043.0,54.289,54.2978,54.2452,54.289,262043.0
2018-02-26 11:00:00,62.0,62.1,61.96,62.09,133551.0,54.289,54.3766,54.254,54.3678,133551.0
2018-02-26 11:10:00,62.1,62.11,62.06,62.11,125717.0,54.3766,54.3853,54.3415,54.3853,125717.0
2018-02-26 11:20:00,62.1,62.16,62.1,62.14,108181.0,54.3766,54.4291,54.3766,54.4116,108181.0
2018-02-26 11:30:00,62.14,62.17,62.11,62.16,160240.0,54.4116,54.4379,54.3853,54.4291,160240.0
2018-02-26 11:40:00,62.16,62.16,62.13,62.15,42173.0,54.4291,54.4291,54.4028,54.4203,42173.0
2018-02-26 11:50:00,62.15,62.16,62.09,62.11,62435.0,54.4203,54.4291,54.3678,54.3853,62435.0
2018-02-26 12:00:00,62.1,62.11,62.08,62.11,131731.0,54.3766,54.3853,54.3591,54.3853,131731.0
2018-02-26 12:10:00,62.11,62.19,62.11,62.19,62252.0,54.3853,54.4554,54.3853,54.4554,62252.0
2018-02-26 12:20:00,62.18,62.21,62.16,62.2,80973.0,54.4466,54.4729,54.4291,54.4641,80973.0
2018-02-26 12:30:00,62.21,62.22,62.17,62.19,80400.0,54.4729,54.4816,54.4379,54.4554,80400.0
2018-02-26 12:40:00,62.18,62.23,62.14,62.22,628042.0,54.4466,54.4904,54.4116,54.4816,628042.0
2018-02-26 12:50:00,62.23,62.27,62.22,62.27,76767.0,54.4904,54.5254,54.4816,54.5254,76767.0
2018-02-26 13:00:00,62.27,62.28,62.24,62.26,57040.0,54.5254,54.5342,54.4992,54.5167,57040.0
2018-02-26 13:10:00,62.25,62.27,62.22,62.25,47231.0,54.5079,54.5254,54.4816,54.5079,47231.0
2018-02-26 13:20:00,62.25,62.31,62.23,62.31,65638.0,54.5079,54.5604,54.4904,54.5604,65638.0
2018-02-26 13:30:00,62.31,62.33,62.23,62.31,73665.0,54.5604,54.578,54.4904,54.5604,73665.0
2018-02-26 13:40:00,62.31,62.33,62.29,62.3,63029.0,54.5604,54.578,54.5429,54.5517,63029.0
2018-02-26 13:50:00,62.3,62.34,62.23,62.34,30508.0,54.5517,54.5867,54.4904,54.5867,30508.0
2018-02-26 14:00:00,62.33,62.37,62.32,62.36,79217.0,54.578,54.613,54.5692,54.6042,79217.0
2018-02-26 14:10:00,62.36,62.38,62.34,62.37,40456.0,54.6042,54.6217,54.5867,54.613,40456.0
2018-02-26 14:20:00,62.38,62.38,62.26,62.28,160017.0,54.6217,54.6217,54.5167,54.5342,160017.0
2018-02-26 14:30:00,62.27,62.35,62.27,62.32,55962.0,54.5254,54.5955,54.5254,54.5692,55962.0
2018-02-26 14:40:00,62.31,62.32,62.28,62.29,56114.0,54.5604,54.5692,54.5342,54.5429,56114.0
2018-02-26 14:50:00,62.28,62.35,62.26,62.32,65178.0,54.5342,54.5955,54.5167,54.5692,65178.0
2018-02-26 15:00:00,62.32,62.36,62.31,62.35,116456.0,54.5692,54.6042,54.5604,54.5955,116456.0
2018-02-26 15:10:00,62.34,62.36,62.33,62.36,75828.0,54.5867,54.6042,54.578,54.6042,75828.0
2018-02-26 15:20:00,62.36,62.43,62.35,62.42,140318.0,54.6042,54.6655,54.5955,54.6568,140318.0
2018-02-26 15:30:00,62.41,62.44,62.39,62.44,364341.0,54.648,54.6743,54.6305,54.6743,364341.0
2018-02-26 15:40:00,62.45,62.45,62.37,62.39,229684.0,54.683,54.683,54.613,54.6305,229684.0
2018-02-26 15:50:00,62.39,62.47,62.37,62.47,797192.0,54.6305,54.7005,54.613,54.7005,797192.0
2018-02-27 09:30:00,62.18,62.31,62.18,62.29,261579.0,54.4466,54.5604,54.4466,54.5429,261579.0
2018-02-27 09:40:00,62.29,62.29,62.22,62.23,260579.0,54.5429,54.5429,54.4816,54.4904,260579.0
2018-02-27 09:50:00,62.23,62.24,62.11,62.13,89863.0,54.4904,54.4992,54.3853,54.4028,89863.0
2018-02-27 10:00:00,62.13,62.23,62.1,62.23,109078.0,54.4028,54.4904,54.3766,54.4904,109078.0
2018-02-27 10:10:00,62.23,62.3,62.23,62.25,120432.0,54.4904,54.5517,54.4904,54.5079,120432.0
2018-02-27 10:20:00,62.26,62.33,62.25,62.28,161672.0,54.5167,54.578,54.5079,54.5342,161672.0
2018-02-27 10:30:00,62.28,62.29,62.15,62.17,102767.0,54.5342,54.5429,54.4203,54.4379,102767.0
2018-02-27 10:40:00,62.17,62.18,61.97,61.99,201138.0,54.4379,54.4466,54.2627,54.2802,201138.0
2018-02-27 10:50:00,62.0,62.02,61.89,61.99,217094.0,54.289,54.3065,54.1927,54.2802,217094.0
2018-02-27 11:00:00,61.98,62.08,61.92,62.08,120898.0,54.2715,54.3591,54.219,54.3591,120898.0
2018-02-27 11:10:00,62.09,62.11,62.02,62.03,106957.0,54.3678,54.3853,54.3065,54.3153,106957.0
2018-02-27 11:20:00,62.03,62.04,61.9,61.92,833190.0,54.3153,54.324,54.2014,54.219,833190.0
2018-02-27 11:30:00,61.92,61.96,61.85,61.85,783301.0,54.219,54.254,54.1577,54.1577,783301.0
2018-02-27 11:40:00,61.85,61.89,61.79,61.89,259575.0,54.1577,54.1927,54.1051,54.1927,259575.0
2018-02-27 11:50:00,61.89,61.91,61.78,61.8,151877.0,54.1927,54.2102,54.0964,54.1139,151877.0
2018-02-27 12:00:00,61.8,61.87,61.79,61.85,181221.0,54.1139,54.1752,54.1051,54.1577,181221.0
2018-02-27 12:10:00,61.84,61.84,61.77,61.79,96088.0,54.1489,54.1489,54.0876,54.1051,96088.0
2018-02-27 12:20:00,61.79,61.85,61.75,61.84,262394.0,54.1051,54.1577,54.0701,54.1489,262394.0
2018-02-27 12:30:00,61.84,61.91,61.82,61.89,125341.0,54.1489,54.2102,54.1314,54.1927,125341.0
2018-02-27 12:40:00,61.9,61.95,61.87,61.94,66733.0,54.2014,54.2452,54.1752,54.2365,66733.0
2018-02-27 12:50:00,61.94,62.0,61.94,62.0,53378.0,54.2365,54.289,54.2365,54.289,53378.0
2018-02-27 13:00:00,61.99,62.01,61.95,62.01,41580.0,54.2802,54.2978,54.2452,54.2978,41580.0
2018-02-27 13:10:00,62.01,62.02,61.94,61.99,63957.0,54.2978,54.3065,54.2365,54.2802,63957.0
2018-02-27 13:20:00,61.99,62.03,61.98,62.0,44552.0,54.2802,54.3153,54.2715,54.289,44552.0
2018-02-27 13:30:00,61.99,62.01,61.92,61.93,94245.0,54.2802,54.2978,54.219,54.2277,94245.0
2018-02-27 13:40:00,61.92,62.0,61.9,61.92,295869.0,54.219,54.289,54.2014,54.219,295869.0
2018-02-27 13:50:00,61.91,61.94,61.88,61.9,80261.0,54.2102,54.2365,54.1839,54.2014,80261.0
2018-02-27 14:00:00,61.91,61.93,61.81,61.89,84544.0,54.2102,54.2277,54.1226,54.1927,84544.0
2018-02-27 14:10:00,61.89,61.91,61.83,61.86,101741.0,54.1927,54.2102,54.1401,54.1664,101741.0
2018-02-27 14:20:00,61.86,61.9,61.82,61.88,97870.0,54.1664,54.2014,54.1314,54.1839,97870.0
2018-02-27 14:30:00,61.88,61.95,61.86,61.91,88425.0,54.1839,54.2452,54.1664,54.2102,88425.0
2018-02-27 14:40:00,61.91,61.91,61.78,61.8,162482.0,54.2102,54.2102,54.0964,54.1139,162482.0
2018-02-27 14:50:00,61.8,61.87,61.78,61.82,141544.0,54.1139,54.1752,54.0964,54.1314,141544.0
2018-02-27 15:00:00,61.81,61.85,61.75,61.76,111286.0,54.1226,54.1577,54.0701,54.0788,111286.0
2018-02-27 15:10:00,61.76,61.8,61.75,61.76,314263.0,54.0788,54.1139,54.0701,54.0788,314263.0
2018-02-27 15:20:00,61.76,61.78,61.66,61.7,537704.0,54.0788,54.0964,53.9913,54.0263,537704.0
2018-02-27 15:30:00,61.7,61.75,61.64,61.7,296052.0,54.0263,54.0701,53.9738,54.0263,296052.0
2018-02-27 15:40:00,61.69,61.76,61.65,61.75,489816.0,54.0176,54.0788,53.9825,54.0701,489816.0
2018-02-27 15:50:00,61.74,61.74,61.59,61.61,890050.0,54.0613,54.0613,53.93,53.9475,890050.0
2018-02-28 09:30:00,61.67,61.7,61.55,61.57,361509.0,54.0,54.0263,53.895,53.9125,361509.0
2018-02-28 09:40:00,61.57,61.59,61.51,61.56,692899.0,53.9125,53.93,53.8599,53.9037,692899.0
2018-02-28 09:50:00,61.57,61.64,61.55,61.64,128471.0,53.9125,53.9738,53.895,53.9738,128471.0
2018-02-28 10:00:00,61.64,61.65,61.59,61.62,80902.0,53.9738,53.9825,53.93,53.9563,80902.0
2018-02-28 10:10:00,61.62,61.7,61.6,61.69,163642.0,53.9563,54.0263,53.9387,54.0176,163642.0
2018-02-28 10:20:00,61.68,61.71,61.65,61.69,405126.0,54.0088,54.0351,53.9825,54.0176,405126.0
2018-02-28 10:30:00,61.69,61.72,61.63,61.69,90688.0,54.0176,54.0438,53.965,54.0176,90688.0
2018-02-28 10:40:00,61.69,61.72,61.62,61.66,310184.0,54.0176,54.0438,53.9563,53.9913,310184.0
2018-02-28 10:50:00,61.66,61.68,61.49,61.55,418196.0,53.9913,54.0088,53.8424,53.895,418196.0
2018-02-28 11:00:00,61.55,61.56,61.44,61.44,204971.0,53.895,53.9037,53.7986,53.7986,204971.0
2018-02-28 11:10:00,61.43,61.47,61.37,61.45,237872.0,53.7899,53.8249,53.7374,53.8074,237872.0
2018-02-28 11:20:00,61.45,61.48,61.39,61.45,350937.0,53.8074,53.8337,53.7549,53.8074,350937.0
2018-02-28 11:30:00,61.45,61.48,61.38,61.38,312043.0,53.8074,53.8337,53.7461,53.7461,312043.0
2018-02-28 11:40:00,61.38,61.42,61.31,61.37,126273.0,53.7461,53.7811,53.6848,53.7374,126273.0
2018-02-28 11:50:00,61.37,61.46,61.32,61.46,168141.0,53.7374,53.8162,53.6936,53.8162,168141.0
2018-02-28 12:00:00,61.46,61.51,61.43,61.5,164724.0,53.8162,53.8599,53.7899,53.8512,164724.0
2018-02-28 12:10:00,61.5,61.51,61.45,61.47,73526.0,53.8512,53.8599,53.8074,53.8249,73526.0
2018-02-28 12:20:00,61.46,61.49,61.42,61.43,130808.0,53.8162,53.8424,53.7811,53.7899,130808.0
2018-02-28 12:30:00,61.42,61.52,61.39,61.52,113845.0,53.7811,53.8687,53.7549,53.8687,113845.0
2018-02-28 12:40:00,61.51,61.58,61.48,61.58,144713.0,53.8599,53.9212,53.8337,53.9212,144713.0
2018-02-28 12:50:00,61.57,61.59,61.54,61.55,258051.0,53.9125,53.93,53.8862,53.895,258051.0
2018-02-28 13:00:00,61.55,61.57,61.5,61.54,413519.0,53.895,53.9125,53.8512,53.8862,413519.0
2018-02-28 13:10:00,61.54,61.56,61.5,61.53,53572.0,53.8862,53.9037,53.8512,53.8775,53572.0
2018-02-28 13:20:00,61.53,61.6,61.51,61.59,129655.0,53.8775,53.9387,53.8599,53.93,129655.0
2018-02-28 13:30:00,61.58,61.6,61.54,61.58,84355.0,53.9212,53.9387,53.8862,53.9212,84355.0
2018-02-28 13:40:00,61.57,61.59,61.52,61.52,78167.0,53.9125,53.93,53.8687,53.8687,78167.0
2018-02-28 13:50:00,61.52,61.62,61.51,61.62,77754.0,53.8687,53.9563,53.8599,53.9563,77754.0
2018-02-28 14:00:00,61.62,61.66,61.62,61.62,207853.0,53.9563,53.9913,53.9563,53.9563,207853.0
2018-02-28 14:10:00,61.63,61.65,61.59,61.62,66110.0,53.965,53.9825,53.93,53.9563,66110.0
2018-02-28 14:20:00,61.63,61.65,61.59,61.59,51683.0,53.965,53.9825,53.93,53.93,51683.0
2018-02-28 14:30:00,61.59,61.59,61.5,61.51,95838.0,53.93,53.93,53.8512,53.8599,95838.0
2018-02-28 14:40:00,61.51,61.53,61.45,61.47,177744.0,53.8599,53.8775,53.8074,53.8249,177744.0
2018-02-28 14:50:00,61.47,61.47,61.4,61.42,197749.0,53.8249,53.8249,53.7636,53.7811,197749.0
2018-02-28 15:00:00,61.42,61.44,61.36,61.43,261323.0,53.7811,53.7986,53.7286,53.7899,261323.0
2018-02-28 15:10:00,61.43,61.45,61.35,61.38,253657.0,53.7899,53.8074,53.7198,53.7461,253657.0
2018-02-28 15:20:00,61.37,61.38,61.31,61.32,1164547.0,53.7374,53.7461,53.6848,53.6936,1164547.0
2018-02-28 15:30:00,61.32,61.35,61.28,61.35,333124.0,53.6936,53.7198,53.6585,53.7198,333124.0
2018-02-28 15:40:00,61.35,61.36,61.18,61.19,943036.0,53.7198,53.7286,53.571,53.5797,943036.0
2018-02-28 15:50:00,61.18,61.18,61.06,61.07,1360853.0,53.571,53.571,53.4659,53.4747,1360853.0
2018-03-01 09:30:00,60.3,60.39,60.18,60.22,434278.0,52.8004,52.8792,52.6954,52.7304,434278.0
2018-03-01 09:40:00,60.23,60.23,60.05,60.09,575374.0,52.7391,52.7391,52.5815,52.6165,575374.0
2018-03-01 09:50:00,60.09,60.11,59.96,60.05,355621.0,52.6165,52.6341,52.5027,52.5815,355621.0
2018-03-01 10:00:00,60.04,60.22,59.96,60.19,691778.0,52.5728,52.7304,52.5027,52.7041,691778.0
2018-03-01 10:10:00,60.19,60.34,60.12,60.28,588569.0,52.7041,52.8355,52.6428,52.7829,588569.0
2018-03-01 10:20:00,60.28,60.4,60.19,60.4,694026.0,52.7829,52.888,52.7041,52.888,694026.0
2018-03-01 10:30:00,60.4,60.51,60.38,60.46,817550.0,52.888,52.9843,52.8705,52.9405,817550.0
2018-03-01 10:40:00,60.46,60.53,60.31,60.35,609682.0,52.9405,53.0018,52.8092,52.8442,609682.0
2018-03-01 10:50:00,60.35,60.39,60.23,60.26,426451.0,52.8442,52.8792,52.7391,52.7654,426451.0
2018-03-01 11:00:00,60.26,60.31,60.2,60.27,404008.0,52.7654,52.8092,52.7129,52.7742,404008.0
2018-03-01 11:10:00,60.27,60.27,60.13,60.22,304729.0,52.7742,52.7742,52.6516,52.7304,304729.0
2018-03-01 11:20:00,60.21,60.28,60.05,60.08,368615.0,52.7216,52.7829,52.5815,52.6078,368615.0
2018-03-01 11:30:00,60.08,60.19,60.05,60.15,253845.0,52.6078,52.7041,52.5815,52.6691,253845.0
2018-03-01 11:40:00,60.15,60.23,60.09,60.18,244193.0,52.6691,52.7391,52.6165,52.6954,244193.0
2018-03-01 11:50:00,60.18,60.3,60.17,60.22,216952.0,52.6954,52.8004,52.6866,52.7304,216952.0
2018-03-01 12:00:00,60.22,60.22,60.05,60.11,237888.0,52.7304,52.7304,52.5815,52.6341,237888.0
2018-03-01 12:10:00,60.11,60.18,60.03,60.04,183970.0,52.6341,52.6954,52.564,52.5728,183970.0
2018-03-01 12:20:00,60.03,60.07,59.98,60.05,115176.0,52.564,52.599,52.5202,52.5815,115176.0
2018-03-01 12:30:00,60.04,60.07,59.94,60.05,326325.0,52.5728,52.599,52.4852,52.5815,326325.0
2018-03-01 12:40:00,60.05,60.13,60.02,60.13,2305484.0,52.5815,52.6516,52.5553,52.6516,2305484.0
2018-03-01 12:50:00,60.14,60.14,59.98,60.0,402921.0,52.6603,52.6603,52.5202,52.5377,402921.0
2018-03-01 13:00:00,59.99,59.99,59.69,59.72,640451.0,52.529,52.529,52.2663,52.2926,640451.0
2018-03-01 13:10:00,59.72,59.79,59.67,59.73,462559.0,52.2926,52.3539,52.2488,52.3013,462559.0
2018-03-01 13:20:00,59.73,59.83,59.66,59.76,490168.0,52.3013,52.3889,52.24,52.3276,490168.0
2018-03-01 13:30:00,59.75,59.79,59.68,59.73,533889.0,52.3188,52.3539,52.2575,52.3013,533889.0
2018-03-01 13:40:00,59.73,59.73,59.48,59.55,2756753.0,52.3013,52.3013,52.0824,52.1437,2756753.0
2018-03-01 13:50:00,59.55,59.59,59.41,59.44,312964.0,52.1437,52.1787,52.0211,52.0474,312964.0
2018-03-01 14:00:00,59.44,59.56,59.34,59.49,520305.0,52.0474,52.1525,51.9598,52.0912,520305.0
2018-03-01 14:10:00,59.48,59.57,59.33,59.56,373658.0,52.0824,52.1612,51.9511,52.1525,373658.0
2018-03-01 14:20:00,59.55,59.65,59.42,59.58,418620.0,52.1437,52.2313,52.0299,52.17,418620.0
2018-03-01 14:30:00,59.58,59.61,59.41,59.43,418049.0,52.17,52.1962,52.0211,52.0386,418049.0
2018-03-01 14:40:00,59.43,59.58,59.37,59.38,747809.0,52.0386,52.17,51.9861,51.9949,747809.0
2018-03-01 14:50:00,59.39,59.42,59.3,59.41,613092.0,52.0036,52.0299,51.9248,52.0211,613092.0
2018-03-01 15:00:00,59.42,59.45,59.24,59.38,3959339.0,52.0299,52.0561,51.8723,51.9949,3959339.0
2018-03-01 15:10:00,59.37,59.58,59.33,59.58,943770.0,51.9861,52.17,51.9511,52.17,943770.0
2018-03-01 15:20:00,59.59,59.6,59.44,59.5,781608.0,52.1787,52.1875,52.0474,52.0999,781608.0
2018-03-01 15:30:00,59.51,59.55,59.28,59.3,806465.0,52.1087,52.1437,51.9073,51.9248,806465.0
2018-03-01 15:40:00,59.3,59.42,59.24,59.38,1218876.0,51.9248,52.0299,51.8723,51.9949,1218876.0
2018-03-01 15:50:00,59.38,59.46,59.27,59.3,1545563.0,51.9949,52.0649,51.8985,51.9248,1545563.0
2018-03-02 09:30:00,59.06,59.22,58.98,58.98,662936.0,51.7147,51.8548,51.6446,51.6446,662936.0
2018-03-02 09:40:00,58.97,59.1,58.9,59.02,559469.0,51.6358,51.7497,51.5746,51.6796,559469.0
2018-03-02 09:50:00,59.02,59.11,58.99,59.11,451227.0,51.6796,51.7584,51.6534,51.7584,451227.0
2018-03-02 10:00:00,59.11,59.27,59.09,59.19,733859.0,51.7584,51.8985,51.7409,51.8285,733859.0
2018-03-02 10:10:00,59.19,59.2,59.07,59.08,414357.0,51.8285,51.8372,51.7234,51.7322,414357.0
2018-03-02 10:20:00,59.09,59.16,59.04,59.09,438624.0,51.7409,51.8022,51.6971,51.7409,438624.0
2018-03-02 10:30:00,59.09,59.29,59.06,59.28,331885.0,51.7409,51.916,51.7147,51.9073,331885.0
2018-03-02 10:40:00,59.28,59.38,59.26,59.29,278271.0,51.9073,51.9949,51.8898,51.916,278271.0
2018-03-02 10:50:00,59.29,59.3,59.19,59.2,184018.0,51.916,51.9248,51.8285,51.8372,184018.0
2018-03-02 11:00:00,59.19,59.24,59.12,59.12,319584.0,51.8285,51.8723,51.7672,51.7672,319584.0
2018-03-02 11:10:00,59.12,59.18,59.04,59.05,361044.0,51.7672,51.8197,51.6971,51.7059,361044.0
2018-03-02 11:20:00,59.04,59.23,59.02,59.22,376840.0,51.6971,51.8635,51.6796,51.8548,376840.0
2018-03-02 11:30:00,59.23,59.3,59.21,59.29,765869.0,51.8635,51.9248,51.846,51.916,765869.0
2018-03-02 11:40:00,59.29,59.49,59.29,59.48,476835.0,51.916,52.0912,51.916,52.0824,476835.0
2018-03-02 11:50:00,59.48,59.54,59.42,59.54,468992.0,52.0824,52.135,52.0299,52.135,468992.0
2018-03-02 12:00:00,59.54,59.59,59.45,59.49,430551.0,52.135,52.1787,52.0561,52.0912,430551.0
2018-03-02 12:10:00,59.5,59.51,59.43,59.45,490092.0,52.0999,52.1087,52.0386,52.0561,490092.0
2018-03-02 12:20:00,59.46,59.59,59.44,59.57,181488.0,52.0649,52.1787,52.0474,52.1612,181488.0
2018-03-02 12:30:00,59.57,59.6,59.49,59.53,865916.0,52.1612,52.1875,52.0912,52.1262,865916.0
2018-03-02 12:40:00,59.54,59.7,59.52,59.68,1125834.0,52.135,52.2751,52.1174,52.2575,1125834.0
2018-03-02 12:50:00,59.68,59.76,59.66,59.68,377704.0,52.2575,52.3276,52.24,52.2575,377704.0
2018-03-02 13:00:00,59.68,59.69,59.53,59.53,158941.0,52.2575,52.2663,52.1262,52.1262,158941.0
2018-03-02 13:10:00,59.53,59.54,59.43,59.5,218265.0,52.1262,52.135,52.0386,52.0999,218265.0
2018-03-02 13:20:00,59.5,59.54,59.42,59.42,157596.0,52.0999,52.135,52.0299,52.0299,157596.0
2018-03-02 13:30:00,59.42,59.46,59.31,59.36,170293.0,52.0299,52.0649,51.9336,51.9773,170293.0
2018-03-02 13:40:00,59.36,59.49,59.36,59.49,330318.0,51.9773,52.0912,51.9773,52.0912,330318.0
2018-03-02 13:50:00,59.49,59.5,59.33,59.35,984144.0,52.0912,52.0999,51.9511,51.9686,984144.0
2018-03-02 14:00:00,59.36,59.56,59.36,59.52,255705.0,51.9773,52.1525,51.9773,52.1174,255705.0
2018-03-02 14:10:00,59.52,59.62,59.51,59.55,208302.0,52.1174,52.205,52.1087,52.1437,208302.0
2018-03-02 14:20:00,59.55,59.56,59.46,59.51,248396.0,52.1437,52.1525,52.0649,52.1087,248396.0
2018-03-02 14:30:00,59.51,59.59,59.45,59.59,142264.0,52.1087,52.1787,52.0561,52.1787,142264.0
2018-03-02 14:40:00,59.6,59.68,59.58,59.68,325786.0,52.1875,52.2575,52.17,52.2575,325786.0
2018-03-02 14:50:00,59.68,59.7,59.61,59.61,148330.0,52.2575,52.2751,52.1962,52.1962,148330.0
2018-03-02 15:00:00,59.6,59.61,59.46,59.53,236192.0,52.1875,52.1962,52.0649,52.1262,236192.0
2018-03-02 15:10:00,59.53,59.6,59.49,59.58,163089.0,52.1262,52.1875,52.0912,52.17,163089.0
2018-03-02 15:20:00,59.59,59.72,59.58,59.7,221960.0,52.1787,52.2926,52.17,52.2751,221960.0
2018-03-02 15:30:00,59.7,59.87,59.7,59.87,519050.0,52.2751,52.4239,52.2751,52.4239,519050.0
2018-03-02 15:40:00,59.87,59.92,59.82,59.86,424676.0,52.4239,52.4677,52.3801,52.4152,424676.0
2018-03-02 15:50:00,59.87,59.98,59.87,59.97,1079066.0,52.4239,52.5202,52.4239,52.5115,1079066.0
2018-03-05 09:30:00,59.48,59.57,59.45,59.57,292500.0,52.0824,52.1612,52.0561,52.1612,292500.0
2018-03-05 09:40:00,59.57,59.6,59.5,59.52,269628.0,52.1612,52.1875,52.0999,52.1174,269628.0
2018-03-05 09:50:00,59.52,59.6,59.47,59.55,360669.0,52.1174,52.1875,52.0737,52.1437,360669.0
2018-03-05 10:00:00,59.55,59.6,59.5,59.5,273311.0,52.1437,52.1875,52.0999,52.0999,273311.0
2018-03-05 10:10:00,59.51,59.54,59.48,59.52,189676.0,52.1087,52.135,52.0824,52.1174,189676.0
2018-03-05 10:20:00,59.51,59.63,59.5,59.63,332054.0,52.1087,52.2138,52.0999,52.2138,332054.0
2018-03-05 10:30:00,59.63,59.72,59.61,59.7,546270.0,52.2138,52.2926,52.1962,52.2751,546270.0
2018-03-05 10:40:00,59.71,59.76,59.68,59.7,126500.0,52.2838,52.3276,52.2575,52.2751,126500.0
2018-03-05 10:50:00,59.71,59.84,59.7,59.83,101335.0,52.2838,52.3976,52.2751,52.3889,101335.0
2018-03-05 11:00:00,59.82,59.92,59.79,59.87,343443.0,52.3801,52.4677,52.3539,52.4239,343443.0
2018-03-05 11:10:00,59.87,60.0,59.86,59.97,161428.0,52.4239,52.5377,52.4152,52.5115,161428.0
2018-03-05 11:20:00,59.98,60.13,59.98,60.09,1122116.0,52.5202,52.6516,52.5202,52.6165,1122116.0
2018-03-05 11:30:00,60.09,60.13,60.0,60.11,275474.0,52.6165,52.6516,52.5377,52.6341,275474.0
2018-03-05 11:40:00,60.12,60.2,60.09,60.09,1268365.0,52.6428,52.7129,52.6165,52.6165,1268365.0
2018-03-05 11:50:00,60.09,60.14,60.06,60.1,560076.0,52.6165,52.6603,52.5903,52.6253,560076.0
2018-03-05 12:00:00,60.1,60.16,60.07,60.09,131486.0,52.6253,52.6778,52.599,52.6165,131486.0
2018-03-05 12:10:00,60.09,60.13,60.02,60.03,192958.0,52.6165,52.6516,52.5553,52.564,192958.0
2018-03-05 12:20:00,60.02,60.05,60.0,60.03,238063.0,52.5553,52.5815,52.5377,52.564,238063.0
2018-03-05 12:30:00,60.03,60.08,59.98,60.07,172597.0,52.564,52.6078,52.5202,52.599,172597.0
2018-03-05 12:40:00,60.08,60.12,60.05,60.1,120674.0,52.6078,52.6428,52.5815,52.6253,120674.0
2018-03-05 12:50:00,60.11,60.21,60.11,60.21,193783.0,52.6341,52.7216,52.6341,52.7216,193783.0
2018-03-05 13:00:00,60.2,60.23,60.15,60.16,235836.0,52.7129,52.7391,52.6691,52.6778,235836.0
2018-03-05 13:10:00,60.16,60.2,60.12,60.15,275022.0,52.6778,52.7129,52.6428,52.6691,275022.0
2018-03-05 13:20:00,60.15,60.24,60.15,60.15,235072.0,52.6691,52.7479,52.6691,52.6691,235072.0
2018-03-05 13:30:00,60.15,60.18,60.11,60.15,92314.0,52.6691,52.6954,52.6341,52.6691,92314.0
2018-03-05 13:40:00,60.15,60.2,60.13,60.14,60761.0,52.6691,52.7129,52.6516,52.6603,60761.0
2018-03-05 13:50:00,60.13,60.19,60.12,60.17,72272.0,52.6516,52.7041,52.6428,52.6866,72272.0
2018-03-05 14:00:00,60.17,60.2,60.16,60.18,85322.0,52.6866,52.7129,52.6778,52.6954,85322.0
2018-03-05 14:10:00,60.19,60.19,60.05,60.05,182074.0,52.7041,52.7041,52.5815,52.5815,182074.0
2018-03-05 14:20:00,60.06,60.15,60.05,60.15,71404.0,52.5903,52.6691,52.5815,52.6691,71404.0
2018-03-05 14:30:00,60.15,60.26,60.15,60.25,182688.0,52.6691,52.7654,52.6691,52.7566,182688.0
2018-03-05 14:40:00,60.26,60.29,60.24,60.27,101384.0,52.7654,52.7917,52.7479,52.7742,101384.0
2018-03-05 14:50:00,60.27,60.3,60.22,60.28,123942.0,52.7742,52.8004,52.7304,52.7829,123942.0
2018-03-05 15:00:00,60.29,60.31,60.23,60.24,204092.0,52.7917,52.8092,52.7391,52.7479,204092.0
2018-03-05 15:10:00,60.24,60.26,60.21,60.25,125845.0,52.7479,52.7654,52.7216,52.7566,125845.0
2018-03-05 15:20:00,60.25,60.26,60.21,60.22,219874.0,52.7566,52.7654,52.7216,52.7304,219874.0
2018-03-05 15:30:00,60.22,60.27,60.19,60.26,149695.0,52.7304,52.7742,52.7041,52.7654,149695.0
2018-03-05 15:40:00,60.27,60.31,60.21,60.22,202331.0,52.7742,52.8092,52.7216,52.7304,202331.0
2018-03-05 15:50:00,60.21,60.25,60.15,60.23,1218890.0,52.7216,52.7566,52.6691,52.7391,1218890.0
2018-03-06 09:30:00,60.78,60.87,60.65,60.65,390335.0,53.2207,53.2995,53.1069,53.1069,390335.0
2018-03-06 09:40:00,60.64,60.68,60.6,60.64,426349.0,53.0981,53.1332,53.0631,53.0981,426349.0
2018-03-06 09:50:00,60.65,60.7,60.64,60.66,314782.0,53.1069,53.1507,53.0981,53.1157,314782.0
2018-03-06 10:00:00,60.65,60.69,60.55,60.57,288892.0,53.1069,53.1419,53.0193,53.0369,288892.0
2018-03-06 10:10:00,60.58,60.71,60.54,60.7,126516.0,53.0456,53.1594,53.0106,53.1507,126516.0
2018-03-06 10:20:00,60.7,60.81,60.67,60.79,277943.0,53.1507,53.247,53.1244,53.2295,277943.0
2018-03-06 10:30:00,60.79,60.82,60.74,60.77,691376.0,53.2295,53.2558,53.1857,53.212,691376.0
2018-03-06 10:40:00,60.76,60.77,60.64,60.66,329596.0,53.2032,53.212,53.0981,53.1157,329596.0
2018-03-06 10:50:00,60.66,60.81,60.52,60.56,3282566.0,53.1157,53.247,52.9931,53.0281,3282566.0
2018-03-06 11:00:00,60.57,60.61,60.51,60.61,138828.0,53.0369,53.0719,52.9843,53.0719,138828.0
2018-03-06 11:10:00,60.6,60.75,60.58,60.71,214941.0,53.0631,53.1945,53.0456,53.1594,214941.0
2018-03-06 11:20:00,60.71,60.71,60.49,60.52,176241.0,53.1594,53.1594,52.9668,52.9931,176241.0
2018-03-06 11:30:00,60.52,60.58,60.49,60.55,228987.0,52.9931,53.0456,52.9668,53.0193,228987.0
2018-03-06 11:40:00,60.55,60.72,60.53,60.71,150883.0,53.0193,53.1682,53.0018,53.1594,150883.0
2018-03-06 11:50:00,60.71,60.75,60.66,60.75,108041.0,53.1594,53.1945,53.1157,53.1945,108041.0
2018-03-06 12:00:00,60.74,60.76,60.64,60.67,140992.0,53.1857,53.2032,53.0981,53.1244,140992.0
2018-03-06 12:10:00,60.68,60.72,60.64,60.66,157562.0,53.1332,53.1682,53.0981,53.1157,157562.0
2018-03-06 12:20:00,60.67,60.69,60.54,60.54,129264.0,53.1244,53.1419,53.0106,53.0106,129264.0
2018-03-06 12:30:00,60.54,60.56,60.49,60.53,254610.0,53.0106,53.0281,52.9668,53.0018,254610.0
2018-03-06 12:40:00,60.52,60.61,60.5,60.59,182968.0,52.9931,53.0719,52.9756,53.0544,182968.0
2018-03-06 12:50:00,60.59,60.68,60.58,60.68,375522.0,53.0544,53.1332,53.0456,53.1332,375522.0
2018-03-06 13:00:00,60.68,60.79,60.68,60.77,152964.0,53.1332,53.2295,53.1332,53.212,152964.0
2018-03-06 13:10:00,60.78,60.83,60.75,60.75,137420.0,53.2207,53.2645,53.1945,53.1945,137420.0
2018-03-06 13:20:00,60.75,60.76,60.7,60.73,116940.0,53.1945,53.2032,53.1507,53.177,116940.0
2018-03-06 13:30:00,60.73,60.74,60.65,60.66,298802.0,53.177,53.1857,53.1069,53.1157,298802.0
2018-03-06 13:40:00,60.66,60.7,60.58,60.59,106739.0,53.1157,53.1507,53.0456,53.0544,106739.0
2018-03-06 13:50:00,60.59,60.61,60.53,60.57,134564.0,53.0544,53.0719,53.0018,53.0369,134564.0
2018-03-06 14:00:00,60.57,60.61,60.53,60.61,186900.0,53.0369,53.0719,53.0018,53.0719,186900.0
2018-03-06 14:10:00,60.61,60.64,60.56,60.57,123851.0,53.0719,53.0981,53.0281,53.0369,123851.0
2018-03-06 14:20:00,60.57,60.6,60.52,60.55,110110.0,53.0369,53.0631,52.9931,53.0193,110110.0
2018-03-06 14:30:00,60.55,60.67,60.54,60.67,166119.0,53.0193,53.1244,53.0106,53.1244,166119.0
2018-03-06 14:40:00,60.67,60.71,60.64,60.71,109809.0,53.1244,53.1594,53.0981,53.1594,109809.0
2018-03-06 14:50:00,60.71,60.72,60.63,60.64,93647.0,53.1594,53.1682,53.0894,53.0981,93647.0
2018-03-06 15:00:00,60.63,60.65,60.56,60.65,154634.0,53.0894,53.1069,53.0281,53.1069,154634.0
2018-03-06 15:10:00,60.65,60.65,60.56,60.59,116483.0,53.1069,53.1069,53.0281,53.0544,116483.0
2018-03-06 15:20:00,60.59,60.66,60.58,60.65,171577.0,53.0544,53.1157,53.0456,53.1069,171577.0
2018-03-06 15:30:00,60.65,60.7,60.65,60.66,294822.0,53.1069,53.1507,53.1069,53.1157,294822.0
2018-03-06 15:40:00,60.66,60.67,60.62,60.64,245738.0,53.1157,53.1244,53.0806,53.0981,245738.0
2018-03-06 15:50:00,60.64,60.68,60.55,60.61,634854.0,53.0981,53.1332,53.0193,53.0719,634854.0
2018-03-07 09:30:00,60.02,60.18,59.94,60.18,662908.0,52.5553,52.6954,52.4852,52.6954,662908.0
2018-03-07 09:40:00,60.19,60.21,60.08,60.08,457132.0,52.7041,52.7216,52.6078,52.6078,457132.0
2018-03-07 09:50:00,60.09,60.12,60.04,60.04,254884.0,52.6165,52.6428,52.5728,52.5728,254884.0
2018-03-07 10:00:00,60.04,60.11,60.03,60.07,204118.0,52.5728,52.6341,52.564,52.599,204118.0
2018-03-07 10:10:00,60.07,60.11,60.04,60.1,284291.0,52.599,52.6341,52.5728,52.6253,284291.0
2018-03-07 10:20:00,60.1,60.19,60.08,60.17,209379.0,52.6253,52.7041,52.6078,52.6866,209379.0
2018-03-07 10:30:00,60.17,60.23,60.14,60.21,285419.0,52.6866,52.7391,52.6603,52.7216,285419.0
2018-03-07 10:40:00,60.23,60.26,60.19,60.25,203126.0,52.7391,52.7654,52.7041,52.7566,203126.0
2018-03-07 10:50:00,60.25,60.29,60.19,60.22,194751.0,52.7566,52.7917,52.7041,52.7304,194751.0
2018-03-07 11:00:00,60.22,60.25,60.14,60.16,178499.0,52.7304,52.7566,52.6603,52.6778,178499.0
2018-03-07 11:10:00,60.15,60.15,60.02,60.02,179798.0,52.6691,52.6691,52.5553,52.5553,179798.0
2018-03-07 11:20:00,60.01,60.03,59.97,60.02,77494.0,52.5465,52.564,52.5115,52.5553,77494.0
2018-03-07 11:30:00,60.01,60.08,60.0,60.07,112596.0,52.5465,52.6078,52.5377,52.599,112596.0
2018-03-07 11:40:00,60.06,60.09,60.01,60.01,187206.0,52.5903,52.6165,52.5465,52.5465,187206.0
2018-03-07 11:50:00,60.01,60.02,59.92,59.92,54518.0,52.5465,52.5553,52.4677,52.4677,54518.0
2018-03-07 12:00:00,59.92,59.95,59.84,59.84,115230.0,52.4677,52.494,52.3976,52.3976,115230.0
2018-03-07 12:10:00,59.84,59.88,59.81,59.86,186695.0,52.3976,52.4327,52.3714,52.4152,186695.0
2018-03-07 12:20:00,59.86,59.86,59.78,59.83,189292.0,52.4152,52.4152,52.3451,52.3889,189292.0
2018-03-07 12:30:00,59.82,59.87,59.81,59.84,109684.0,52.3801,52.4239,52.3714,52.3976,109684.0
2018-03-07 12:40:00,59.84,59.97,59.81,59.93,146080.0,52.3976,52.5115,52.3714,52.4764,146080.0
2018-03-07 12:50:00,59.93,59.96,59.92,59.93,368584.0,52.4764,52.5027,52.4677,52.4764,368584.0
2018-03-07 13:00:00,59.92,59.93,59.84,59.86,128726.0,52.4677,52.4764,52.3976,52.4152,128726.0
2018-03-07 13:10:00,59.86,59.91,59.82,59.9,47693.0,52.4152,52.4589,52.3801,52.4502,47693.0
2018-03-07 13:20:00,59.89,59.96,59.87,59.96,76898.0,52.4414,52.5027,52.4239,52.5027,76898.0
2018-03-07 13:30:00,59.97,59.99,59.89,59.92,49660.0,52.5115,52.529,52.4414,52.4677,49660.0
2018-03-07 13:40:00,59.91,59.99,59.89,59.95,59766.0,52.4589,52.529,52.4414,52.494,59766.0
2018-03-07 13:50:00,59.96,59.98,59.92,59.93,59744.0,52.5027,52.5202,52.4677,52.4764,59744.0
2018-03-07 14:00:00,59.94,59.96,59.88,59.95,107517.0,52.4852,52.5027,52.4327,52.494,107517.0
2018-03-07 14:10:00,59.96,60.05,59.96,60.01,92760.0,52.5027,52.5815,52.5027,52.5465,92760.0
2018-03-07 14:20:00,60.01,60.04,59.98,59.98,42125.0,52.5465,52.5728,52.5202,52.5202,42125.0
2018-03-07 14:30:00,59.98,60.06,59.98,60.03,65973.0,52.5202,52.5903,52.5202,52.564,65973.0
2018-03-07 14:40:00,60.03,60.05,59.99,60.05,163540.0,52.564,52.5815,52.529,52.5815,163540.0
2018-03-07 14:50:00,60.05,60.07,59.96,60.01,165302.0,52.5815,52.599,52.5027,52.5465,165302.0
2018-03-07 15:00:00,60.01,60.12,59.99,60.11,273928.0,52.5465,52.6428,52.529,52.6341,273928.0
2018-03-07 15:10:00,60.1,60.12,60.04,60.07,166813.0,52.6253,52.6428,52.5728,52.599,166813.0
2018-03-07 15:20:00,60.07,60.12,60.07,60.11,311920.0,52.599,52.6428,52.599,52.6341,311920.0
2018-03-07 15:30:00,60.12,60.18,60.11,60.17,245198.0,52.6428,52.6954,52.6341,52.6866,245198.0
2018-03-07 15:40:00,60.17,60.2,60.15,60.15,216405.0,52.6866,52.7129,52.6691,52.6691,216405.0
2018-03-07 15:50:00,60.15,60.17,60.12,60.12,503787.0,52.6691,52.6866,52.6428,52.6428,503787.0
2018-03-08 09:30:00,60.28,60.39,60.26,60.31,237980.0,52.7829,52.8792,52.7654,52.8092,237980.0
2018-03-08 09:40:00,60.3,60.39,60.29,60.34,317746.0,52.8004,52.8792,52.7917,52.8355,317746.0
2018-03-08 09:50:00,60.34,60.36,60.26,60.26,269493.0,52.8355,52.853,52.7654,52.7654,269493.0
2018-03-08 10:00:00,60.26,60.32,60.21,60.32,164271.0,52.7654,52.8179,52.7216,52.8179,164271.0
2018-03-08 10:10:00,60.31,60.37,60.3,60.37,124051.0,52.8092,52.8617,52.8004,52.8617,124051.0
2018-03-08 10:20:00,60.36,60.44,60.36,60.36,78324.0,52.853,52.923,52.853,52.853,78324.0
2018-03-08 10:30:00,60.36,60.4,60.29,60.3,165390.0,52.853,52.888,52.7917,52.8004,165390.0
2018-03-08 10:40:00,60.3,60.37,60.29,60.36,146479.0,52.8004,52.8617,52.7917,52.853,146479.0
2018-03-08 10:50:00,60.35,60.39,60.31,60.33,194305.0,52.8442,52.8792,52.8092,52.8267,194305.0
2018-03-08 11:00:00,60.33,60.44,60.31,60.43,138664.0,52.8267,52.923,52.8092,52.9143,138664.0
2018-03-08 11:10:00,60.43,60.5,60.43,60.45,114930.0,52.9143,52.9756,52.9143,52.9318,114930.0
2018-03-08 11:20:00,60.46,60.51,60.44,60.46,89516.0,52.9405,52.9843,52.923,52.9405,89516.0
2018-03-08 11:30:00,60.46,60.47,60.41,60.42,49210.0,52.9405,52.9493,52.8968,52.9055,49210.0
2018-03-08 11:40:00,60.42,60.43,60.36,60.39,72932.0,52.9055,52.9143,52.853,52.8792,72932.0
2018-03-08 11:50:00,60.38,60.43,60.36,60.4,104878.0,52.8705,52.9143,52.853,52.888,104878.0
2018-03-08 12:00:00,60.4,60.42,60.33,60.35,62013.0,52.888,52.9055,52.8267,52.8442,62013.0
2018-03-08 12:10:00,60.34,60.36,60.28,60.33,156104.0,52.8355,52.853,52.7829,52.8267,156104.0
2018-03-08 12:20:00,60.33,60.37,60.3,60.35,63725.0,52.8267,52.8617,52.8004,52.8442,63725.0
2018-03-08 12:30:00,60.35,60.36,60.28,60.32,69371.0,52.8442,52.853,52.7829,52.8179,69371.0
2018-03-08 12:40:00,60.31,60.34,60.29,60.33,110444.0,52.8092,52.8355,52.7917,52.8267,110444.0
2018-03-08 12:50:00,60.33,60.34,60.27,60.3,94090.0,52.8267,52.8355,52.7742,52.8004,94090.0
2018-03-08 13:00:00,60.3,60.35,60.29,60.33,124164.0,52.8004,52.8442,52.7917,52.8267,124164.0
2018-03-08 13:10:00,60.33,60.34,60.29,60.3,31233.0,52.8267,52.8355,52.7917,52.8004,31233.0
2018-03-08 13:20:00,60.3,60.32,60.21,60.25,91348.0,52.8004,52.8179,52.7216,52.7566,91348.0
2018-03-08 13:30:00,60.25,60.26,60.22,60.22,61396.0,52.7566,52.7654,52.7304,52.7304,61396.0
2018-03-08 13:40:00,60.22,60.26,60.2,60.25,108116.0,52.7304,52.7654,52.7129,52.7566,108116.0
2018-03-08 13:50:00,60.26,60.31,60.25,60.31,48210.0,52.7654,52.8092,52.7566,52.8092,48210.0
2018-03-08 14:00:00,60.32,60.32,60.27,60.28,58005.0,52.8179,52.8179,52.7742,52.7829,58005.0
2018-03-08 14:10:00,60.28,60.31,60.27,60.3,53769.0,52.7829,52.8092,52.7742,52.8004,53769.0
2018-03-08 14:20:00,60.3,60.31,60.27,60.3,64935.0,52.8004,52.8092,52.7742,52.8004,64935.0
2018-03-08 14:30:00,60.29,60.35,60.26,60.35,89784.0,52.7917,52.8442,52.7654,52.8442,89784.0
2018-03-08 14:40:00,60.34,60.41,60.32,60.38,82725.0,52.8355,52.8968,52.8179,52.8705,82725.0
2018-03-08 14:50:00,60.38,60.41,60.37,60.39,147696.0,52.8705,52.8968,52.8617,52.8792,147696.0
2018-03-08 15:00:00,60.39,60.49,60.39,60.46,136967.0,52.8792,52.9668,52.8792,52.9405,136967.0
2018-03-08 15:10:00,60.46,60.47,60.44,60.46,37816.0,52.9405,52.9493,52.923,52.9405,37816.0
2018-03-08 15:20:00,60.47,60.49,60.43,60.48,131492.0,52.9493,52.9668,52.9143,52.958,131492.0
2018-03-08 15:30:00,60.48,60.48,60.42,60.44,148572.0,52.958,52.958,52.9055,52.923,148572.0
2018-03-08 15:40:00,60.44,60.45,60.37,60.4,272850.0,52.923,52.9318,52.8617,52.888,272850.0
2018-03-08 15:50:00,60.4,60.48,60.39,60.48,533746.0,52.888,52.958,52.8792,52.958,533746.0
2018-03-09 09:30:00,60.16,60.2,60.08,60.1,242418.0,52.6778,52.7129,52.6078,52.6253,242418.0
2018-03-09 09:40:00,60.1,60.15,60.07,60.12,200703.0,52.6253,52.6691,52.599,52.6428,200703.0
2018-03-09 09:50:00,60.12,60.18,60.12,60.16,107007.0,52.6428,52.6954,52.6428,52.6778,107007.0
2018-03-09 10:00:00,60.17,60.2,60.12,60.18,689440.0,52.6866,52.7129,52.6428,52.6954,689440.0
2018-03-09 10:10:00,60.18,60.2,60.13,60.17,92730.0,52.6954,52.7129,52.6516,52.6866,92730.0
2018-03-09 10:20:00,60.16,60.2,60.12,60.14,144281.0,52.6778,52.7129,52.6428,52.6603,144281.0
2018-03-09 10:30:00,60.15,60.3,60.15,60.28,108729.0,52.6691,52.8004,52.6691,52.7829,108729.0
2018-03-09 10:40:00,60.27,60.36,60.27,60.31,162310.0,52.7742,52.853,52.7742,52.8092,162310.0
2018-03-09 10:50:00,60.31,60.34,60.28,60.32,93150.0,52.8092,52.8355,52.7829,52.8179,93150.0
2018-03-09 11:00:00,60.33,60.35,60.29,60.33,203746.0,52.8267,52.8442,52.7917,52.8267,203746.0
2018-03-09 11:10:00,60.33,60.36,60.3,60.34,234706.0,52.8267,52.853,52.8004,52.8355,234706.0
2018-03-09 11:20:00,60.35,60.42,60.34,60.41,234338.0,52.8442,52.9055,52.8355,52.8968,234338.0
2018-03-09 11:30:00,60.41,60.43,60.37,60.42,138381.0,52.8968,52.9143,52.8617,52.9055,138381.0
2018-03-09 11:40:00,60.43,60.48,60.43,60.48,102478.0,52.9143,52.958,52.9143,52.958,102478.0
2018-03-09 11:50:00,60.48,60.5,60.44,60.5,101564.0,52.958,52.9756,52.923,52.9756,101564.0
2018-03-09 12:00:00,60.5,60.55,60.5,60.53,90612.0,52.9756,53.0193,52.9756,53.0018,90612.0
2018-03-09 12:10:00,60.54,60.57,60.5,60.51,232204.0,53.0106,53.0369,52.9756,52.9843,232204.0
2018-03-09 12:20:00,60.52,60.54,60.47,60.48,174484.0,52.9931,53.0106,52.9493,52.958,174484.0
2018-03-09 12:30:00,60.48,60.49,60.45,60.46,80479.0,52.958,52.9668,52.9318,52.9405,80479.0
2018-03-09 12:40:00,60.45,60.46,60.42,60.45,95794.0,52.9318,52.9405,52.9055,52.9318,95794.0
2018-03-09 12:50:00,60.45,60.45,60.4,60.42,131073.0,52.9318,52.9318,52.888,52.9055,131073.0
2018-03-09 13:00:00,60.41,60.45,60.41,60.45,188454.0,52.8968,52.9318,52.8968,52.9318,188454.0
2018-03-09 13:10:00,60.44,60.47,60.43,60.46,69770.0,52.923,52.9493,52.9143,52.9405,69770.0
2018-03-09 13:20:00,60.47,60.5,60.45,60.5,55986.0,52.9493,52.9756,52.9318,52.9756,55986.0
2018-03-09 13:30:00,60.49,60.5,60.48,60.48,336594.0,52.9668,52.9756,52.958,52.958,336594.0
2018-03-09 13:40:00,60.49,60.51,60.47,60.5,106880.0,52.9668,52.9843,52.9493,52.9756,106880.0
2018-03-09 13:50:00,60.49,60.51,60.49,60.51,32690.0,52.9668,52.9843,52.9668,52.9843,32690.0
2018-03-09 14:00:00,60.51,60.52,60.5,60.51,45537.0,52.9843,52.9931,52.9756,52.9843,45537.0
2018-03-09 14:10:00,60.51,60.54,60.5,60.54,97839.0,52.9843,53.0106,52.9756,53.0106,97839.0
2018-03-09 14:20:00,60.53,60.54,60.5,60.52,117138.0,53.0018,53.0106,52.9756,52.9931,117138.0
2018-03-09 14:30:00,60.53,60.56,60.5,60.55,91914.0,53.0018,53.0281,52.9756,53.0193,91914.0
2018-03-09 14:40:00,60.55,60.58,60.51,60.54,94645.0,53.0193,53.0456,52.9843,53.0106,94645.0
2018-03-09 14:50:00,60.53,60.56,60.49,60.55,58006.0,53.0018,53.0281,52.9668,53.0193,58006.0
2018-03-09 15:00:00,60.55,60.58,60.52,60.55,208562.0,53.0193,53.0456,52.9931,53.0193,208562.0
2018-03-09 15:10:00,60.55,60.58,60.53,60.57,134361.0,53.0193,53.0456,53.0018,53.0369,134361.0
2018-03-09 15:20:00,60.58,60.6,60.57,60.6,95807.0,53.0456,53.0631,53.0369,53.0631,95807.0
2018-03-09 15:30:00,60.6,60.63,60.59,60.61,98145.0,53.0631,53.0894,53.0544,53.0719,98145.0
2018-03-09 15:40:00,60.62,60.63,60.58,60.58,161466.0,53.0806,53.0894,53.0456,53.0456,161466.0
2018-03-09 15:50:00,60.59,60.65,60.57,60.64,515704.0,53.0544,53.1069,53.0369,53.0981,515704.0
2018-03-12 09:30:00,60.79,60.86,60.78,60.84,271046.0,53.2295,53.2908,53.2207,53.2733,271046.0
2018-03-12 09:40:00,60.84,60.92,60.83,60.91,121195.0,53.2733,53.3433,53.2645,53.3346,121195.0
2018-03-12 09:50:00,60.91,60.91,60.86,60.87,91632.0,53.3346,53.3346,53.2908,53.2995,91632.0
2018-03-12 10:00:00,60.87,60.88,60.82,60.82,155029.0,53.2995,53.3083,53.2558,53.2558,155029.0
2018-03-12 10:10:00,60.82,60.87,60.8,60.83,71084.0,53.2558,53.2995,53.2382,53.2645,71084.0
2018-03-12 10:20:00,60.82,60.84,60.81,60.83,42937.0,53.2558,53.2733,53.247,53.2645,42937.0
2018-03-12 10:30:00,60.83,60.83,60.79,60.8,312801.0,53.2645,53.2645,53.2295,53.2382,312801.0
2018-03-12 10:40:00,60.79,60.8,60.76,60.8,121080.0,53.2295,53.2382,53.2032,53.2382,121080.0
2018-03-12 10:50:00,60.8,60.83,60.72,60.73,387255.0,53.2382,53.2645,53.1682,53.177,387255.0
2018-03-12 11:00:00,60.73,60.76,60.67,60.68,156161.0,53.177,53.2032,53.1244,53.1332,156161.0
2018-03-12 11:10:00,60.68,60.7,60.63,60.69,256363.0,53.1332,53.1507,53.0894,53.1419,256363.0
2018-03-12 11:20:00,60.69,60.69,60.61,60.63,241325.0,53.1419,53.1419,53.0719,53.0894,241325.0
2018-03-12 11:30:00,60.63,60.71,60.62,60.71,101835.0,53.0894,53.1594,53.0806,53.1594,101835.0
2018-03-12 11:40:00,60.71,60.73,60.7,60.72,115308.0,53.1594,53.177,53.1507,53.1682,115308.0
2018-03-12 11:50:00,60.73,60.77,60.7,60.74,113404.0,53.177,53.212,53.1507,53.1857,113404.0
2018-03-12 12:00:00,60.75,60.78,60.73,60.75,64565.0,53.1945,53.2207,53.177,53.1945,64565.0
2018-03-12 12:10:00,60.76,60.76,60.71,60.75,75833.0,53.2032,53.2032,53.1594,53.1945,75833.0
2018-03-12 12:20:00,60.75,60.76,60.69,60.73,164632.0,53.1945,53.2032,53.1419,53.177,164632.0
2018-03-12 12:30:00,60.73,60.75,60.69,60.7,162811.0,53.177,53.1945,53.1419,53.1507,162811.0
2018-03-12 12:40:00,60.7,60.74,60.69,60.72,119514.0,53.1507,53.1857,53.1419,53.1682,119514.0
2018-03-12 12:50:00,60.72,60.72,60.65,60.67,113571.0,53.1682,53.1682,53.1069,53.1244,113571.0
2018-03-12 13:00:00,60.67,60.71,60.67,60.68,71653.0,53.1244,53.1594,53.1244,53.1332,71653.0
2018-03-12 13:10:00,60.68,60.7,60.65,60.67,87737.0,53.1332,53.1507,53.1069,53.1244,87737.0
2018-03-12 13:20:00,60.67,60.7,60.66,60.67,72028.0,53.1244,53.1507,53.1157,53.1244,72028.0
2018-03-12 13:30:00,60.67,60.69,60.65,60.68,143765.0,53.1244,53.1419,53.1069,53.1332,143765.0
2018-03-12 13:40:00,60.68,60.73,60.67,60.72,259154.0,53.1332,53.177,53.1244,53.1682,259154.0
2018-03-12 13:50:00,60.72,60.73,60.66,60.67,282084.0,53.1682,53.177,53.1157,53.1244,282084.0
2018-03-12 14:00:00,60.67,60.69,60.65,60.66,224157.0,53.1244,53.1419,53.1069,53.1157,224157.0
2018-03-12 14:10:00,60.66,60.66,60.6,60.63,135180.0,53.1157,53.1157,53.0631,53.0894,135180.0
2018-03-12 14:20:00,60.64,60.65,60.62,60.65,107786.0,53.0981,53.1069,53.0806,53.1069,107786.0
2018-03-12 14:30:00,60.65,60.69,60.63,60.68,108994.0,53.1069,53.1419,53.0894,53.1332,108994.0
2018-03-12 14:40:00,60.69,60.69,60.63,60.64,92988.0,53.1419,53.1419,53.0894,53.0981,92988.0
2018-03-12 14:50:00,60.63,60.69,60.63,60.65,122653.0,53.0894,53.1419,53.0894,53.1069,122653.0
2018-03-12 15:00:00,60.65,60.71,60.64,60.7,97740.0,53.1069,53.1594,53.0981,53.1507,97740.0
2018-03-12 15:10:00,60.71,60.73,60.69,60.71,78091.0,53.1594,53.177,53.1419,53.1594,78091.0
2018-03-12 15:20:00,60.71,60.74,60.71,60.72,83443.0,53.1594,53.1857,53.1594,53.1682,83443.0
2018-03-12 15:30:00,60.72,60.75,60.71,60.72,803897.0,53.1682,53.1945,53.1594,53.1682,803897.0
2018-03-12 15:40:00,60.72,60.75,60.71,60.74,981838.0,53.1682,53.1945,53.1594,53.1857,981838.0
2018-03-12 15:50:00,60.74,60.75,60.67,60.68,464116.0,53.1857,53.1945,53.1244,53.1332,464116.0
2018-03-13 09:30:00,61.04,61.11,61.04,61.1,155680.0,53.4484,53.5097,53.4484,53.5009,155680.0
2018-03-13 09:40:00,61.1,61.2,61.09,61.17,105949.0,53.5009,53.5885,53.4922,53.5622,105949.0
2018-03-13 09:50:00,61.17,61.18,61.09,61.09,115963.0,53.5622,53.571,53.4922,53.4922,115963.0
2018-03-13 10:00:00,61.09,61.09,61.03,61.04,127617.0,53.4922,53.4922,53.4396,53.4484,127617.0
2018-03-13 10:10:00,61.04,61.07,61.0,61.01,79045.0,53.4484,53.4747,53.4134,53.4221,79045.0
2018-03-13 10:20:00,61.02,61.05,61.01,61.01,68861.0,53.4309,53.4572,53.4221,53.4221,68861.0
2018-03-13 10:30:00,61.02,61.02,60.93,60.93,153574.0,53.4309,53.4309,53.3521,53.3521,153574.0
2018-03-13 10:40:00,60.92,61.03,60.92,61.0,187758.0,53.3433,53.4396,53.3433,53.4134,187758.0
2018-03-13 10:50:00,61.0,61.04,60.98,61.01,134952.0,53.4134,53.4484,53.3959,53.4221,134952.0
2018-03-13 11:00:00,61.01,61.02,60.93,60.94,1604845.0,53.4221,53.4309,53.3521,53.3608,1604845.0
2018-03-13 11:10:00,60.94,60.96,60.87,60.92,200347.0,53.3608,53.3783,53.2995,53.3433,200347.0
2018-03-13 11:20:00,60.92,60.96,60.87,60.92,236604.0,53.3433,53.3783,53.2995,53.3433,236604.0
2018-03-13 11:30:00,60.92,60.95,60.84,60.88,489593.0,53.3433,53.3696,53.2733,53.3083,489593.0
2018-03-13 11:40:00,60.88,60.92,60.85,60.9,257405.0,53.3083,53.3433,53.282,53.3258,257405.0
2018-03-13 11:50:00,60.91,60.91,60.79,60.79,346540.0,53.3346,53.3346,53.2295,53.2295,346540.0
2018-03-13 12:00:00,60.79,60.81,60.67,60.74,436844.0,53.2295,53.247,53.1244,53.1857,436844.0
2018-03-13 12:10:00,60.74,60.75,60.68,60.73,301006.0,53.1857,53.1945,53.1332,53.177,301006.0
2018-03-13 12:20:00,60.73,60.75,60.67,60.71,202876.0,53.177,53.1945,53.1244,53.1594,202876.0
2018-03-13 12:30:00,60.72,60.77,60.71,60.73,184527.0,53.1682,53.212,53.1594,53.177,184527.0
2018-03-13 12:40:00,60.74,60.75,60.68,60.74,296598.0,53.1857,53.1945,53.1332,53.1857,296598.0
2018-03-13 12:50:00,60.74,60.78,60.7,60.71,148906.0,53.1857,53.2207,53.1507,53.1594,148906.0
2018-03-13 13:00:00,60.71,60.74,60.68,60.68,151482.0,53.1594,53.1857,53.1332,53.1332,151482.0
2018-03-13 13:10:00,60.69,60.7,60.65,60.66,145587.0,53.1419,53.1507,53.1069,53.1157,145587.0
2018-03-13 13:20:00,60.66,60.67,60.6,60.62,189462.0,53.1157,53.1244,53.0631,53.0806,189462.0
2018-03-13 13:30:00,60.62,60.67,60.61,60.67,167435.0,53.0806,53.1244,53.0719,53.1244,167435.0
2018-03-13 13:40:00,60.67,60.68,60.58,60.59,254581.0,53.1244,53.1332,53.0456,53.0544,254581.0
2018-03-13 13:50:00,60.58,60.58,60.49,60.52,244673.0,53.0456,53.0456,52.9668,52.9931,244673.0
2018-03-13 14:00:00,60.52,60.54,60.49,60.5,138769.0,52.9931,53.0106,52.9668,52.9756,138769.0
2018-03-13 14:10:00,60.5,60.5,60.46,60.5,294154.0,52.9756,52.9756,52.9405,52.9756,294154.0
2018-03-13 14:20:00,60.5,60.52,60.47,60.49,210111.0,52.9756,52.9931,52.9493,52.9668,210111.0
2018-03-13 14:30:00,60.5,60.58,60.48,60.55,194678.0,52.9756,53.0456,52.958,53.0193,194678.0
2018-03-13 14:40:00,60.55,60.57,60.5,60.51,180163.0,53.0193,53.0369,52.9756,52.9843,180163.0
2018-03-13 14:50:00,60.51,60.52,60.46,60.51,296269.0,52.9843,52.9931,52.9405,52.9843,296269.0
2018-03-13 15:00:00,60.51,60.54,60.42,60.47,444098.0,52.9843,53.0106,52.9055,52.9493,444098.0
2018-03-13 15:10:00,60.47,60.52,60.45,60.52,366533.0,52.9493,52.9931,52.9318,52.9931,366533.0
2018-03-13 15:20:00,60.51,60.54,60.48,60.52,323817.0,52.9843,53.0106,52.958,52.9931,323817.0
2018-03-13 15:30:00,60.52,60.56,60.49,60.5,725289.0,52.9931,53.0281,52.9668,52.9756,725289.0
2018-03-13 15:40:00,60.5,60.52,60.47,60.48,806293.0,52.9756,52.9931,52.9493,52.958,806293.0
2018-03-13 15:50:00,60.49,60.6,60.49,60.57,1079906.0,52.9668,53.0631,52.9668,53.0369,1079906.0
2018-03-14 09:30:00,61.03,61.06,60.92,60.93,222861.0,53.4396,53.4659,53.3433,53.3521,222861.0
2018-03-14 09:40:00,60.92,60.95,60.89,60.89,97230.0,53.3433,53.3696,53.3171,53.3171,97230.0
2018-03-14 09:50:00,60.89,60.93,60.88,60.9,91081.0,53.3171,53.3521,53.3083,53.3258,91081.0
2018-03-14 10:00:00,60.91,60.96,60.9,60.92,58617.0,53.3346,53.3783,53.3258,53.3433,58617.0
2018-03-14 10:10:00,60.92,60.93,60.78,60.79,233041.0,53.3433,53.3521,53.2207,53.2295,233041.0
2018-03-14 10:20:00,60.79,60.85,60.77,60.84,190977.0,53.2295,53.282,53.212,53.2733,190977.0
2018-03-14 10:30:00,60.84,60.86,60.8,60.86,165978.0,53.2733,53.2908,53.2382,53.2908,165978.0
2018-03-14 10:40:00,60.86,60.9,60.85,60.89,76851.0,53.2908,53.3258,53.282,53.3171,76851.0
2018-03-14 10:50:00,60.89,60.89,60.81,60.82,54197.0,53.3171,53.3171,53.247,53.2558,54197.0
2018-03-14 11:00:00,60.82,60.84,60.75,60.79,120363.0,53.2558,53.2733,53.1945,53.2295,120363.0
2018-03-14 11:10:00,60.79,60.8,60.74,60.78,150274.0,53.2295,53.2382,53.1857,53.2207,150274.0
2018-03-14 11:20:00,60.78,60.83,60.75,60.82,162183.0,53.2207,53.2645,53.1945,53.2558,162183.0
2018-03-14 11:30:00,60.82,60.86,60.66,60.68,372979.0,53.2558,53.2908,53.1157,53.1332,372979.0
2018-03-14 11:40:00,60.68,60.7,60.61,60.62,138780.0,53.1332,53.1507,53.0719,53.0806,138780.0
2018-03-14 11:50:00,60.63,60.72,60.62,60.65,1024979.0,53.0894,53.1682,53.0806,53.1069,1024979.0
2018-03-14 12:00:00,60.65,60.69,60.59,60.6,156250.0,53.1069,53.1419,53.0544,53.0631,156250.0
2018-03-14 12:10:00,60.59,60.71,60.58,60.71,127818.0,53.0544,53.1594,53.0456,53.1594,127818.0
2018-03-14 12:20:00,60.71,60.74,60.67,60.69,55204.0,53.1594,53.1857,53.1244,53.1419,55204.0
2018-03-14 12:30:00,60.69,60.79,60.68,60.76,89813.0,53.1419,53.2295,53.1332,53.2032,89813.0
2018-03-14 12:40:00,60.76,60.8,60.69,60.74,100563.0,53.2032,53.2382,53.1419,53.1857,100563.0
2018-03-14 12:50:00,60.73,60.74,60.7,60.73,76638.0,53.177,53.1857,53.1507,53.177,76638.0
2018-03-14 13:00:00,60.72,60.72,60.66,60.66,93182.0,53.1682,53.1682,53.1157,53.1157,93182.0
2018-03-14 13:10:00,60.67,60.7,60.65,60.7,48094.0,53.1244,53.1507,53.1069,53.1507,48094.0
2018-03-14 13:20:00,60.71,60.75,60.7,60.71,69600.0,53.1594,53.1945,53.1507,53.1594,69600.0
2018-03-14 13:30:00,60.72,60.78,60.71,60.78,51002.0,53.1682,53.2207,53.1594,53.2207,51002.0
2018-03-14 13:40:00,60.78,60.86,60.77,60.85,68061.0,53.2207,53.2908,53.212,53.282,68061.0
2018-03-14 13:50:00,60.86,60.92,60.86,60.87,69863.0,53.2908,53.3433,53.2908,53.2995,69863.0
2018-03-14 14:00:00,60.87,60.89,60.84,60.87,36503.0,53.2995,53.3171,53.2733,53.2995,36503.0
2018-03-14 14:10:00,60.88,60.88,60.81,60.82,110208.0,53.3083,53.3083,53.247,53.2558,110208.0
2018-03-14 14:20:00,60.82,60.85,60.81,60.85,417970.0,53.2558,53.282,53.247,53.282,417970.0
2018-03-14 14:30:00,60.85,60.89,60.75,60.76,119535.0,53.282,53.3171,53.1945,53.2032,119535.0
2018-03-14 14:40:00,60.76,60.79,60.68,60.76,204671.0,53.2032,53.2295,53.1332,53.2032,204671.0
2018-03-14 14:50:00,60.76,60.83,60.74,60.81,94192.0,53.2032,53.2645,53.1857,53.247,94192.0
2018-03-14 15:00:00,60.82,60.83,60.76,60.76,96735.0,53.2558,53.2645,53.2032,53.2032,96735.0
2018-03-14 15:10:00,60.76,60.83,60.71,60.78,124639.0,53.2032,53.2645,53.1594,53.2207,124639.0
2018-03-14 15:20:00,60.78,60.84,60.74,60.79,121295.0,53.2207,53.2733,53.1857,53.2295,121295.0
2018-03-14 15:30:00,60.79,60.8,60.77,60.78,143519.0,53.2295,53.2382,53.212,53.2207,143519.0
2018-03-14 15:40:00,60.77,60.83,60.74,60.81,164234.0,53.212,53.2645,53.1857,53.247,164234.0
2018-03-14 15:50:00,60.81,60.84,60.78,60.83,540961.0,53.247,53.2733,53.2207,53.2645,540961.0
2018-03-15 09:30:00,61.12,61.12,61.02,61.02,128020.0,53.5184,53.5184,53.4309,53.4309,128020.0
2018-03-15 09:40:00,61.02,61.04,60.97,60.98,137335.0,53.4309,53.4484,53.3871,53.3959,137335.0
2018-03-15 09:50:00,60.98,61.06,60.97,61.04,181391.0,53.3959,53.4659,53.3871,53.4484,181391.0
2018-03-15 10:00:00,61.04,61.1,61.03,61.09,149837.0,53.4484,53.5009,53.4396,53.4922,149837.0
2018-03-15 10:10:00,61.1,61.12,61.04,61.04,265176.0,53.5009,53.5184,53.4484,53.4484,265176.0
2018-03-15 10:20:00,61.04,61.11,61.02,61.1,50697.0,53.4484,53.5097,53.4309,53.5009,50697.0
2018-03-15 10:30:00,61.1,61.13,61.07,61.07,64025.0,53.5009,53.5272,53.4747,53.4747,64025.0
2018-03-15 10:40:00,61.08,61.15,61.08,61.14,65420.0,53.4834,53.5447,53.4834,53.536,65420.0
2018-03-15 10:50:00,61.14,61.16,61.11,61.14,39781.0,53.536,53.5535,53.5097,53.536,39781.0
2018-03-15 11:00:00,61.15,61.2,61.14,61.15,158849.0,53.5447,53.5885,53.536,53.5447,158849.0
2018-03-15 11:10:00,61.15,61.24,61.14,61.23,315162.0,53.5447,53.6235,53.536,53.6148,315162.0
2018-03-15 11:20:00,61.23,61.24,61.18,61.21,181925.0,53.6148,53.6235,53.571,53.5973,181925.0
2018-03-15 11:30:00,61.21,61.22,61.15,61.17,96449.0,53.5973,53.606,53.5447,53.5622,96449.0
2018-03-15 11:40:00,61.17,61.18,61.12,61.14,70098.0,53.5622,53.571,53.5184,53.536,70098.0
2018-03-15 11:50:00,61.13,61.13,61.06,61.11,131914.0,53.5272,53.5272,53.4659,53.5097,131914.0
2018-03-15 12:00:00,61.11,61.15,61.1,61.14,134755.0,53.5097,53.5447,53.5009,53.536,134755.0
2018-03-15 12:10:00,61.14,61.15,61.06,61.08,134956.0,53.536,53.5447,53.4659,53.4834,134956.0
2018-03-15 12:20:00,61.08,61.09,61.04,61.04,38442.0,53.4834,53.4922,53.4484,53.4484,38442.0
2018-03-15 12:30:00,61.03,61.04,60.99,61.02,45566.0,53.4396,53.4484,53.4046,53.4309,45566.0
2018-03-15 12:40:00,61.02,61.05,60.99,61.01,35691.0,53.4309,53.4572,53.4046,53.4221,35691.0
2018-03-15 12:50:00,61.01,61.05,61.0,61.01,35833.0,53.4221,53.4572,53.4134,53.4221,35833.0
2018-03-15 13:00:00,61.02,61.03,61.0,61.02,40743.0,53.4309,53.4396,53.4134,53.4309,40743.0
2018-03-15 13:10:00,61.02,61.02,60.95,60.96,35968.0,53.4309,53.4309,53.3696,53.3783,35968.0
2018-03-15 13:20:00,60.95,61.01,60.95,61.0,59938.0,53.3696,53.4221,53.3696,53.4134,59938.0
2018-03-15 13:30:00,60.99,61.0,60.95,60.96,31457.0,53.4046,53.4134,53.3696,53.3783,31457.0
2018-03-15 13:40:00,60.97,60.97,60.91,60.94,155581.0,53.3871,53.3871,53.3346,53.3608,155581.0
2018-03-15 13:50:00,60.94,60.95,60.84,60.84,356834.0,53.3608,53.3696,53.2733,53.2733,356834.0
2018-03-15 14:00:00,60.84,60.88,60.81,60.87,133274.0,53.2733,53.3083,53.247,53.2995,133274.0
2018-03-15 14:10:00,60.88,60.89,60.82,60.87,103141.0,53.3083,53.3171,53.2558,53.2995,103141.0
2018-03-15 14:20:00,60.87,60.93,60.86,60.9,90324.0,53.2995,53.3521,53.2908,53.3258,90324.0
2018-03-15 14:30:00,60.9,60.93,60.89,60.9,79720.0,53.3258,53.3521,53.3171,53.3258,79720.0
2018-03-15 14:40:00,60.9,60.91,60.85,60.87,130686.0,53.3258,53.3346,53.282,53.2995,130686.0
2018-03-15 14:50:00,60.87,60.92,60.86,60.92,65494.0,53.2995,53.3433,53.2908,53.3433,65494.0
2018-03-15 15:00:00,60.92,60.95,60.91,60.95,66069.0,53.3433,53.3696,53.3346,53.3696,66069.0
2018-03-15 15:10:00,60.95,60.96,60.92,60.93,71453.0,53.3696,53.3783,53.3433,53.3521,71453.0
2018-03-15 15:20:00,60.94,60.99,60.92,60.98,937581.0,53.3608,53.4046,53.3433,53.3959,937581.0
2018-03-15 15:30:00,60.98,61.0,60.97,60.97,125903.0,53.3959,53.4134,53.3871,53.3871,125903.0
2018-03-15 15:40:00,60.97,61.03,60.96,61.02,257447.0,53.3871,53.4396,53.3783,53.4309,257447.0
2018-03-15 15:50:00,61.02,61.03,60.95,60.96,407266.0,53.4309,53.4396,53.3696,53.3783,407266.0
2018-03-16 09:30:00,60.63,60.68,60.58,60.64,212009.0,53.0894,53.1332,53.0456,53.0981,212009.0
2018-03-16 09:40:00,60.64,60.72,60.61,60.69,268374.0,53.0981,53.1682,53.0719,53.1419,268374.0
2018-03-16 09:50:00,60.69,60.7,60.62,60.63,208092.0,53.1419,53.1507,53.0806,53.0894,208092.0
2018-03-16 10:00:00,60.63,60.67,60.58,60.64,128504.0,53.0894,53.1244,53.0456,53.0981,128504.0
2018-03-16 10:10:00,60.64,60.69,60.62,60.68,104676.0,53.0981,53.1419,53.0806,53.1332,104676.0
2018-03-16 10:20:00,60.67,60.76,60.67,60.76,98725.0,53.1244,53.2032,53.1244,53.2032,98725.0
2018-03-16 10:30:00,60.75,60.78,60.72,60.76,240839.0,53.1945,53.2207,53.1682,53.2032,240839.0
2018-03-16 10:40:00,60.77,60.78,60.73,60.76,204662.0,53.212,53.2207,53.177,53.2032,204662.0
2018-03-16 10:50:00,60.77,60.81,60.75,60.78,263271.0,53.212,53.247,53.1945,53.2207,263271.0
2018-03-16 11:00:00,60.77,60.78,60.7,60.7,120215.0,53.212,53.2207,53.1507,53.1507,120215.0
2018-03-16 11:10:00,60.7,60.74,60.69,60.73,168028.0,53.1507,53.1857,53.1419,53.177,168028.0
2018-03-16 11:20:00,60.73,60.77,60.71,60.77,46084.0,53.177,53.212,53.1594,53.212,46084.0
2018-03-16 11:30:00,60.77,60.79,60.72,60.74,137473.0,53.212,53.2295,53.1682,53.1857,137473.0
2018-03-16 11:40:00,60.74,60.75,60.67,60.68,100963.0,53.1857,53.1945,53.1244,53.1332,100963.0
2018-03-16 11:50:00,60.68,60.7,60.65,60.69,126225.0,53.1332,53.1507,53.1069,53.1419,126225.0
2018-03-16 12:00:00,60.7,60.71,60.66,60.68,53299.0,53.1507,53.1594,53.1157,53.1332,53299.0
2018-03-16 12:10:00,60.69,60.71,60.67,60.7,103562.0,53.1419,53.1594,53.1244,53.1507,103562.0
2018-03-16 12:20:00,60.69,60.7,60.66,60.67,82843.0,53.1419,53.1507,53.1157,53.1244,82843.0
2018-03-16 12:30:00,60.66,60.71,60.64,60.67,95046.0,53.1157,53.1594,53.0981,53.1244,95046.0
2018-03-16 12:40:00,60.67,60.7,60.64,60.68,122509.0,53.1244,53.1507,53.0981,53.1332,122509.0
2018-03-16 12:50:00,60.68,60.69,60.65,60.67,44780.0,53.1332,53.1419,53.1069,53.1244,44780.0
2018-03-16 13:00:00,60.67,60.69,60.64,60.67,88112.0,53.1244,53.1419,53.0981,53.1244,88112.0
2018-03-16 13:10:00,60.66,60.67,60.6,60.63,184147.0,53.1157,53.1244,53.0631,53.0894,184147.0
2018-03-16 13:20:00,60.63,60.63,60.58,60.61,59681.0,53.0894,53.0894,53.0456,53.0719,59681.0
2018-03-16 13:30:00,60.6,60.62,60.58,60.61,105596.0,53.0631,53.0806,53.0456,53.0719,105596.0
2018-03-16 13:40:00,60.61,60.63,60.55,60.56,132288.0,53.0719,53.0894,53.0193,53.0281,132288.0
2018-03-16 13:50:00,60.56,60.59,60.56,60.59,46084.0,53.0281,53.0544,53.0281,53.0544,46084.0
2018-03-16 14:00:00,60.59,60.6,60.57,60.58,65519.0,53.0544,53.0631,53.0369,53.0456,65519.0
2018-03-16 14:10:00,60.58,60.59,60.55,60.58,81438.0,53.0456,53.0544,53.0193,53.0456,81438.0
2018-03-16 14:20:00,60.58,60.63,60.57,60.62,57356.0,53.0456,53.0894,53.0369,53.0806,57356.0
2018-03-16 14:30:00,60.63,60.66,60.61,60.65,70194.0,53.0894,53.1157,53.0719,53.1069,70194.0
2018-03-16 14:40:00,60.65,60.67,60.64,60.66,102406.0,53.1069,53.1244,53.0981,53.1157,102406.0
2018-03-16 14:50:00,60.66,60.68,60.64,60.67,124570.0,53.1157,53.1332,53.0981,53.1244,124570.0
2018-03-16 15:00:00,60.66,60.68,60.66,60.67,59323.0,53.1157,53.1332,53.1157,53.1244,59323.0
2018-03-16 15:10:00,60.67,60.68,60.65,60.66,110258.0,53.1244,53.1332,53.1069,53.1157,110258.0
2018-03-16 15:20:00,60.66,60.7,60.64,60.69,114907.0,53.1157,53.1507,53.0981,53.1419,114907.0
2018-03-16 15:30:00,60.7,60.73,60.69,60.7,112815.0,53.1507,53.177,53.1419,53.1507,112815.0
2018-03-16 15:40:00,60.71,60.75,60.7,60.71,85770.0,53.1594,53.1945,53.1507,53.1594,85770.0
2018-03-16 15:50:00,60.72,60.76,60.68,60.69,458444.0,53.1682,53.2032,53.1332,53.1419,458444.0
2018-03-19 09:30:00,60.17,60.2,60.1,60.15,111750.0,52.6866,52.7129,52.6253,52.6691,111750.0
2018-03-19 09:40:00,60.15,60.16,60.09,60.13,92081.0,52.6691,52.6778,52.6165,52.6516,92081.0
2018-03-19 09:50:00,60.13,60.19,60.12,60.19,82511.0,52.6516,52.7041,52.6428,52.7041,82511.0
2018-03-19 10:00:00,60.18,60.19,60.13,60.13,74528.0,52.6954,52.7041,52.6516,52.6516,74528.0
2018-03-19 10:10:00,60.13,60.14,60.06,60.12,136421.0,52.6516,52.6603,52.5903,52.6428,136421.0
2018-03-19 10:20:00,60.12,60.14,60.07,60.13,49391.0,52.6428,52.6603,52.599,52.6516,49391.0
2018-03-19 10:30:00,60.14,60.16,60.1,60.11,79223.0,52.6603,52.6778,52.6253,52.6341,79223.0
2018-03-19 10:40:00,60.11,60.13,60.01,60.03,99020.0,52.6341,52.6516,52.5465,52.564,99020.0
2018-03-19 10:50:00,60.04,60.04,59.95,59.98,149383.0,52.5728,52.5728,52.494,52.5202,149383.0
2018-03-19 11:00:00,59.97,59.97,59.93,59.96,190249.0,52.5115,52.5115,52.4764,52.5027,190249.0
2018-03-19 11:10:00,59.97,59.97,59.85,59.87,123311.0,52.5115,52.5115,52.4064,52.4239,123311.0
2018-03-19 11:20:00,59.87,59.92,59.85,59.92,168905.0,52.4239,52.4677,52.4064,52.4677,168905.0
2018-03-19 11:30:00,59.92,59.93,59.83,59.84,250337.0,52.4677,52.4764,52.3889,52.3976,250337.0
2018-03-19 11:40:00,59.84,59.87,59.8,59.8,165993.0,52.3976,52.4239,52.3626,52.3626,165993.0
2018-03-19 11:50:00,59.79,59.85,59.74,59.77,102207.0,52.3539,52.4064,52.3101,52.3363,102207.0
2018-03-19 12:00:00,59.78,59.84,59.74,59.83,235345.0,52.3451,52.3976,52.3101,52.3889,235345.0
2018-03-19 12:10:00,59.81,59.83,59.76,59.78,107620.0,52.3714,52.3889,52.3276,52.3451,107620.0
2018-03-19 12:20:00,59.78,59.86,59.76,59.86,87716.0,52.3451,52.4152,52.3276,52.4152,87716.0
2018-03-19 12:30:00,59.86,59.87,59.79,59.83,120373.0,52.4152,52.4239,52.3539,52.3889,120373.0
2018-03-19 12:40:00,59.82,59.84,59.67,59.7,362563.0,52.3801,52.3976,52.2488,52.2751,362563.0
2018-03-19 12:50:00,59.69,59.78,59.69,59.75,83537.0,52.2663,52.3451,52.2663,52.3188,83537.0
2018-03-19 13:00:00,59.75,59.78,59.61,59.61,139990.0,52.3188,52.3451,52.1962,52.1962,139990.0
2018-03-19 13:10:00,59.61,59.68,59.58,59.67,89459.0,52.1962,52.2575,52.17,52.2488,89459.0
2018-03-19 13:20:00,59.66,59.67,59.57,59.62,87654.0,52.24,52.2488,52.1612,52.205,87654.0
2018-03-19 13:30:00,59.61,59.65,59.56,59.65,81214.0,52.1962,52.2313,52.1525,52.2313,81214.0
2018-03-19 13:40:00,59.65,59.72,59.64,59.72,138719.0,52.2313,52.2926,52.2225,52.2926,138719.0
2018-03-19 13:50:00,59.71,59.71,59.64,59.65,218094.0,52.2838,52.2838,52.2225,52.2313,218094.0
2018-03-19 14:00:00,59.64,59.68,59.58,59.58,421912.0,52.2225,52.2575,52.17,52.17,421912.0
2018-03-19 14:10:00,59.58,59.59,59.46,59.46,122503.0,52.17,52.1787,52.0649,52.0649,122503.0
2018-03-19 14:20:00,59.46,59.46,59.34,59.44,396066.0,52.0649,52.0649,51.9598,52.0474,396066.0
2018-03-19 14:30:00,59.44,59.45,59.28,59.33,341225.0,52.0474,52.0561,51.9073,51.9511,341225.0
2018-03-19 14:40:00,59.33,59.43,59.28,59.4,187921.0,51.9511,52.0386,51.9073,52.0124,187921.0
2018-03-19 14:50:00,59.39,59.49,59.37,59.46,130394.0,52.0036,52.0912,51.9861,52.0649,130394.0
2018-03-19 15:00:00,59.45,59.48,59.39,59.42,178529.0,52.0561,52.0824,52.0036,52.0299,178529.0
2018-03-19 15:10:00,59.42,59.57,59.41,59.56,657056.0,52.0299,52.1612,52.0211,52.1525,657056.0
2018-03-19 15:20:00,59.56,59.57,59.49,59.52,367059.0,52.1525,52.1612,52.0912,52.1174,367059.0
2018-03-19 15:30:00,59.52,59.59,59.47,59.58,442367.0,52.1174,52.1787,52.0737,52.17,442367.0
2018-03-19 15:40:00,59.58,59.62,59.55,59.55,447915.0,52.17,52.205,52.1437,52.1437,447915.0
2018-03-19 15:50:00,59.55,59.69,59.54,59.67,1157407.0,52.1437,52.2663,52.135,52.2488,1157407.0
2018-03-20 09:30:00,59.97,60.05,59.94,59.96,168905.0,52.5115,52.5815,52.4852,52.5027,168905.0
2018-03-20 09:40:00,59.96,60.08,59.96,60.0,71736.0,52.5027,52.6078,52.5027,52.5377,71736.0
2018-03-20 09:50:00,60.01,60.03,59.94,59.95,117488.0,52.5465,52.564,52.4852,52.494,117488.0
2018-03-20 10:00:00,59.95,59.97,59.91,59.92,127299.0,52.494,52.5115,52.4589,52.4677,127299.0
2018-03-20 10:10:00,59.92,59.92,59.87,59.92,433704.0,52.4677,52.4677,52.4239,52.4677,433704.0
2018-03-20 10:20:00,59.91,59.98,59.9,59.98,77850.0,52.4589,52.5202,52.4502,52.5202,77850.0
2018-03-20 10:30:00,59.98,60.05,59.98,60.02,117702.0,52.5202,52.5815,52.5202,52.5553,117702.0
2018-03-20 10:40:00,60.02,60.03,59.97,59.97,65392.0,52.5553,52.564,52.5115,52.5115,65392.0
2018-03-20 10:50:00,59.98,60.02,59.96,60.0,633867.0,52.5202,52.5553,52.5027,52.5377,633867.0
2018-03-20 11:00:00,60.01,60.03,59.99,60.01,403826.0,52.5465,52.564,52.529,52.5465,403826.0
2018-03-20 11:10:00,60.01,60.02,59.96,60.0,265145.0,52.5465,52.5553,52.5027,52.5377,265145.0
2018-03-20 11:20:00,59.99,60.07,59.99,60.07,141726.0,52.529,52.599,52.529,52.599,141726.0
2018-03-20 11:30:00,60.07,60.07,60.02,60.06,77729.0,52.599,52.599,52.5553,52.5903,77729.0
2018-03-20 11:40:00,60.05,60.05,59.93,59.94,148522.0,52.5815,52.5815,52.4764,52.4852,148522.0
2018-03-20 11:50:00,59.94,59.95,59.9,59.94,1257543.0,52.4852,52.494,52.4502,52.4852,1257543.0
2018-03-20 12:00:00,59.94,59.95,59.89,59.93,1087638.0,52.4852,52.494,52.4414,52.4764,1087638.0
2018-03-20 12:10:00,59.93,60.01,59.92,60.0,235922.0,52.4764,52.5465,52.4677,52.5377,235922.0
2018-03-20 12:20:00,60.01,60.05,60.0,60.01,83254.0,52.5465,52.5815,52.5377,52.5465,83254.0
2018-03-20 12:30:00,60.0,60.04,59.99,59.99,238242.0,52.5377,52.5728,52.529,52.529,238242.0
2018-03-20 12:40:00,60.0,60.01,59.96,59.97,235145.0,52.5377,52.5465,52.5027,52.5115,235145.0
2018-03-20 12:50:00,59.98,59.99,59.95,59.97,160257.0,52.5202,52.529,52.494,52.5115,160257.0
2018-03-20 13:00:00,59.97,59.99,59.95,59.95,211331.0,52.5115,52.529,52.494,52.494,211331.0
2018-03-20 13:10:00,59.95,59.97,59.94,59.95,326499.0,52.494,52.5115,52.4852,52.494,326499.0
2018-03-20 13:20:00,59.95,59.96,59.94,59.95,177196.0,52.494,52.5027,52.4852,52.494,177196.0
2018-03-20 13:30:00,59.94,59.97,59.93,59.95,422230.0,52.4852,52.5115,52.4764,52.494,422230.0
2018-03-20 13:40:00,59.96,59.96,59.92,59.94,79004.0,52.5027,52.5027,52.4677,52.4852,79004.0
2018-03-20 13:50:00,59.94,59.96,59.92,59.92,70073.0,52.4852,52.5027,52.4677,52.4677,70073.0
2018-03-20 14:00:00,59.92,59.96,59.89,59.93,64415.0,52.4677,52.5027,52.4414,52.4764,64415.0
2018-03-20 14:10:00,59.94,59.95,59.92,59.95,155648.0,52.4852,52.494,52.4677,52.494,155648.0
2018-03-20 14:20:00,59.95,59.98,59.93,59.98,94469.0,52.494,52.5202,52.4764,52.5202,94469.0
2018-03-20 14:30:00,59.98,60.0,59.96,59.99,376302.0,52.5202,52.5377,52.5027,52.529,376302.0
2018-03-20 14:40:00,60.0,60.06,59.98,60.06,180374.0,52.5377,52.5903,52.5202,52.5903,180374.0
2018-03-20 14:50:00,60.06,60.08,60.03,60.06,142868.0,52.5903,52.6078,52.564,52.5903,142868.0
2018-03-20 15:00:00,60.06,60.15,60.06,60.13,201675.0,52.5903,52.6691,52.5903,52.6516,201675.0
2018-03-20 15:10:00,60.14,60.15,60.07,60.07,128558.0,52.6603,52.6691,52.599,52.599,128558.0
2018-03-20 15:20:00,60.07,60.11,60.07,60.09,133613.0,52.599,52.6341,52.599,52.6165,133613.0
2018-03-20 15:30:00,60.09,60.11,60.03,60.05,179666.0,52.6165,52.6341,52.564,52.5815,179666.0
2018-03-20 15:40:00,60.05,60.07,60.03,60.07,217221.0,52.5815,52.599,52.564,52.599,217221.0
2018-03-20 15:50:00,60.06,60.07,59.99,59.99,2525610.0,52.5903,52.599,52.529,52.529,2525610.0
2018-03-21 09:30:00,59.94,59.98,59.89,59.94,114761.0,52.4852,52.5202,52.4414,52.4852,114761.0
2018-03-21 09:40:00,59.95,59.95,59.84,59.85,204534.0,52.494,52.494,52.3976,52.4064,204534.0
2018-03-21 09:50:00,59.85,59.89,59.83,59.85,120368.0,52.4064,52.4414,52.3889,52.4064,120368.0
2018-03-21 10:00:00,59.84,59.93,59.84,59.93,110043.0,52.3976,52.4764,52.3976,52.4764,110043.0
2018-03-21 10:10:00,59.92,59.94,59.91,59.92,63937.0,52.4677,52.4852,52.4589,52.4677,63937.0
2018-03-21 10:20:00,59.92,59.93,59.88,59.9,187405.0,52.4677,52.4764,52.4327,52.4502,187405.0
2018-03-21 10:30:00,59.9,59.92,59.87,59.92,210078.0,52.4502,52.4677,52.4239,52.4677,210078.0
2018-03-21 10:40:00,59.92,59.97,59.92,59.95,89964.0,52.4677,52.5115,52.4677,52.494,89964.0
2018-03-21 10:50:00,59.95,59.99,59.94,59.94,482191.0,52.494,52.529,52.4852,52.4852,482191.0
2018-03-21 11:00:00,59.94,59.95,59.92,59.94,134056.0,52.4852,52.494,52.4677,52.4852,134056.0
2018-03-21 11:10:00,59.93,59.96,59.9,59.96,95232.0,52.4764,52.5027,52.4502,52.5027,95232.0
2018-03-21 11:20:00,59.96,60.02,59.96,60.01,216328.0,52.5027,52.5553,52.5027,52.5465,216328.0
2018-03-21 11:30:00,60.02,60.09,60.01,60.09,97422.0,52.5553,52.6165,52.5465,52.6165,97422.0
2018-03-21 11:40:00,60.09,60.1,60.06,60.07,46422.0,52.6165,52.6253,52.5903,52.599,46422.0
2018-03-21 11:50:00,60.07,60.13,60.06,60.11,200195.0,52.599,52.6516,52.5903,52.6341,200195.0
2018-03-21 12:00:00,60.11,60.16,60.08,60.14,132310.0,52.6341,52.6778,52.6078,52.6603,132310.0
2018-03-21 12:10:00,60.15,60.16,60.11,60.15,166338.0,52.6691,52.6778,52.6341,52.6691,166338.0
2018-03-21 12:20:00,60.15,60.17,60.15,60.16,38397.0,52.6691,52.6866,52.6691,52.6778,38397.0
2018-03-21 12:30:00,60.16,60.18,60.15,60.17,58989.0,52.6778,52.6954,52.6691,52.6866,58989.0
2018-03-21 12:40:00,60.18,60.21,60.17,60.2,51719.0,52.6954,52.7216,52.6866,52.7129,51719.0
2018-03-21 12:50:00,60.19,60.22,60.19,60.22,54925.0,52.7041,52.7304,52.7041,52.7304,54925.0
2018-03-21 13:00:00,60.22,60.23,60.15,60.16,52747.0,52.7304,52.7391,52.6691,52.6778,52747.0
2018-03-21 13:10:00,60.15,60.16,60.11,60.13,70485.0,52.6691,52.6778,52.6341,52.6516,70485.0
2018-03-21 13:20:00,60.13,60.16,60.12,60.15,29868.0,52.6516,52.6778,52.6428,52.6691,29868.0
2018-03-21 13:30:00,60.15,60.16,60.12,60.12,31282.0,52.6691,52.6778,52.6428,52.6428,31282.0
2018-03-21 13:40:00,60.11,60.15,60.11,60.15,24729.0,52.6341,52.6691,52.6341,52.6691,24729.0
2018-03-21 13:50:00,60.15,60.19,60.11,60.18,204073.0,52.6691,52.7041,52.6341,52.6954,204073.0
2018-03-21 14:00:00,60.18,60.39,60.03,60.26,231589.0,52.6954,52.8792,52.564,52.7654,231589.0
2018-03-21 14:10:00,60.26,60.38,60.17,60.31,430012.0,52.7654,52.8705,52.6866,52.8092,430012.0
2018-03-21 14:20:00,60.31,60.32,60.05,60.1,266576.0,52.8092,52.8179,52.5815,52.6253,266576.0
2018-03-21 14:30:00,60.11,60.13,59.99,59.99,360955.0,52.6341,52.6516,52.529,52.529,360955.0
2018-03-21 14:40:00,59.99,60.06,59.93,59.94,108466.0,52.529,52.5903,52.4764,52.4852,108466.0
2018-03-21 14:50:00,59.95,60.04,59.87,60.04,271290.0,52.494,52.5728,52.4239,52.5728,271290.0
2018-03-21 15:00:00,60.04,60.16,60.03,60.15,217559.0,52.5728,52.6778,52.564,52.6691,217559.0
2018-03-21 15:10:00,60.16,60.28,60.11,60.19,258568.0,52.6778,52.7829,52.6341,52.7041,258568.0
2018-03-21 15:20:00,60.2,60.23,60.09,60.1,61547.0,52.7129,52.7391,52.6165,52.6253,61547.0
2018-03-21 15:30:00,60.1,60.21,60.07,60.18,81197.0,52.6253,52.7216,52.599,52.6954,81197.0
2018-03-21 15:40:00,60.17,60.18,60.11,60.15,212176.0,52.6866,52.6954,52.6341,52.6691,212176.0
2018-03-21 15:50:00,60.15,60.15,60.05,60.08,648526.0,52.6691,52.6691,52.5815,52.6078,648526.0
2018-03-22 09:30:00,60.1,60.17,59.98,60.12,311822.0,52.6253,52.6866,52.5202,52.6428,311822.0
2018-03-22 09:40:00,60.12,60.18,60.08,60.17,293772.0,52.6428,52.6954,52.6078,52.6866,293772.0
2018-03-22 09:50:00,60.17,60.18,60.07,60.08,118964.0,52.6866,52.6954,52.599,52.6078,118964.0
2018-03-22 10:00:00,60.07,60.14,60.04,60.12,253472.0,52.599,52.6603,52.5728,52.6428,253472.0
2018-03-22 10:10:00,60.12,60.17,60.09,60.13,376780.0,52.6428,52.6866,52.6165,52.6516,376780.0
2018-03-22 10:20:00,60.13,60.13,60.05,60.06,187389.0,52.6516,52.6516,52.5815,52.5903,187389.0
2018-03-22 10:30:00,60.06,60.06,60.0,60.05,177899.0,52.5903,52.5903,52.5377,52.5815,177899.0
2018-03-22 10:40:00,60.05,60.05,59.89,59.92,360643.0,52.5815,52.5815,52.4414,52.4677,360643.0
2018-03-22 10:50:00,59.91,59.93,59.84,59.91,206281.0,52.4589,52.4764,52.3976,52.4589,206281.0
2018-03-22 11:00:00,59.9,59.96,59.9,59.92,111416.0,52.4502,52.5027,52.4502,52.4677,111416.0
2018-03-22 11:10:00,59.94,59.94,59.84,59.9,497719.0,52.4852,52.4852,52.3976,52.4502,497719.0
2018-03-22 11:20:00,59.9,59.9,59.79,59.84,156357.0,52.4502,52.4502,52.3539,52.3976,156357.0
2018-03-22 11:30:00,59.85,59.86,59.74,59.76,164882.0,52.4064,52.4152,52.3101,52.3276,164882.0
2018-03-22 11:40:00,59.76,59.77,59.71,59.73,198945.0,52.3276,52.3363,52.2838,52.3013,198945.0
2018-03-22 11:50:00,59.73,59.78,59.68,59.69,168322.0,52.3013,52.3451,52.2575,52.2663,168322.0
2018-03-22 12:00:00,59.69,59.75,59.61,59.71,513528.0,52.2663,52.3188,52.1962,52.2838,513528.0
2018-03-22 12:10:00,59.71,59.84,59.66,59.77,485622.0,52.2838,52.3976,52.24,52.3363,485622.0
2018-03-22 12:20:00,59.78,59.92,59.78,59.92,316958.0,52.3451,52.4677,52.3451,52.4677,316958.0
2018-03-22 12:30:00,59.92,60.01,59.89,59.95,275582.0,52.4677,52.5465,52.4414,52.494,275582.0
2018-03-22 12:40:00,59.95,59.96,59.88,59.94,162256.0,52.494,52.5027,52.4327,52.4852,162256.0
2018-03-22 12:50:00,59.93,60.0,59.87,59.91,104718.0,52.4764,52.5377,52.4239,52.4589,104718.0
2018-03-22 13:00:00,59.91,59.91,59.83,59.88,462617.0,52.4589,52.4589,52.3889,52.4327,462617.0
2018-03-22 13:10:00,59.89,59.93,59.84,59.89,521535.0,52.4414,52.4764,52.3976,52.4414,521535.0
2018-03-22 13:20:00,59.88,60.06,59.87,60.06,360648.0,52.4327,52.5903,52.4239,52.5903,360648.0
2018-03-22 13:30:00,60.06,60.09,60.02,60.04,162140.0,52.5903,52.6165,52.5553,52.5728,162140.0
2018-03-22 13:40:00,60.05,60.09,60.02,60.04,97187.0,52.5815,52.6165,52.5553,52.5728,97187.0
2018-03-22 13:50:00,60.04,60.04,59.97,60.03,101908.0,52.5728,52.5728,52.5115,52.564,101908.0
2018-03-22 14:00:00,60.03,60.05,59.94,59.94,106006.0,52.564,52.5815,52.4852,52.4852,106006.0
2018-03-22 14:10:00,59.94,59.97,59.9,59.92,121379.0,52.4852,52.5115,52.4502,52.4677,121379.0
2018-03-22 14:20:00,59.91,59.93,59.84,59.85,322961.0,52.4589,52.4764,52.3976,52.4064,322961.0
2018-03-22 14:30:00,59.85,59.91,59.81,59.91,209333.0,52.4064,52.4589,52.3714,52.4589,209333.0
2018-03-22 14:40:00,59.92,59.95,59.88,59.92,76415.0,52.4677,52.494,52.4327,52.4677,76415.0
2018-03-22 14:50:00,59.91,59.93,59.8,59.83,163968.0,52.4589,52.4764,52.3626,52.3889,163968.0
2018-03-22 15:00:00,59.83,59.92,59.8,59.81,170927.0,52.3889,52.4677,52.3626,52.3714,170927.0
2018-03-22 15:10:00,59.82,59.85,59.74,59.78,208712.0,52.3801,52.4064,52.3101,52.3451,208712.0
2018-03-22 15:20:00,59.78,59.86,59.77,59.77,134837.0,52.3451,52.4152,52.3363,52.3363,134837.0
2018-03-22 15:30:00,59.78,59.79,59.67,59.67,422955.0,52.3451,52.3539,52.2488,52.2488,422955.0
2018-03-22 15:40:00,59.67,59.72,59.59,59.68,469521.0,52.2488,52.2926,52.1787,52.2575,469521.0
2018-03-22 15:50:00,59.68,59.73,59.48,59.51,1466146.0,52.2575,52.3013,52.0824,52.1087,1466146.0
2018-03-23 09:30:00,59.14,59.27,59.07,59.08,1041781.0,51.7847,51.8985,51.7234,51.7322,1041781.0
2018-03-23 09:40:00,59.07,59.08,58.96,59.05,894574.0,51.7234,51.7322,51.6271,51.7059,894574.0
2018-03-23 09:50:00,59.05,59.18,59.04,59.14,522251.0,51.7059,51.8197,51.6971,51.7847,522251.0
2018-03-23 10:00:00,59.14,59.24,59.1,59.17,557760.0,51.7847,51.8723,51.7497,51.811,557760.0
2018-03-23 10:10:00,59.16,59.22,59.07,59.1,454800.0,51.8022,51.8548,51.7234,51.7497,454800.0
2018-03-23 10:20:00,59.09,59.13,59.02,59.12,300439.0,51.7409,51.7759,51.6796,51.7672,300439.0
2018-03-23 10:30:00,59.13,59.18,59.08,59.1,183786.0,51.7759,51.8197,51.7322,51.7497,183786.0
2018-03-23 10:40:00,59.1,59.23,59.1,59.2,212014.0,51.7497,51.8635,51.7497,51.8372,212014.0
2018-03-23 10:50:00,59.2,59.29,59.14,59.28,151839.0,51.8372,51.916,51.7847,51.9073,151839.0
2018-03-23 11:00:00,59.27,59.3,59.14,59.14,286766.0,51.8985,51.9248,51.7847,51.7847,286766.0
2018-03-23 11:10:00,59.14,59.19,59.12,59.16,88041.0,51.7847,51.8285,51.7672,51.8022,88041.0
2018-03-23 11:20:00,59.16,59.17,59.04,59.05,137103.0,51.8022,51.811,51.6971,51.7059,137103.0
2018-03-23 11:30:00,59.04,59.09,58.95,58.95,150081.0,51.6971,51.7409,51.6183,51.6183,150081.0
2018-03-23 11:40:00,58.95,58.97,58.85,58.87,204910.0,51.6183,51.6358,51.5308,51.5483,204910.0
2018-03-23 11:50:00,58.87,58.89,58.78,58.79,438645.0,51.5483,51.5658,51.4695,51.4782,438645.0
2018-03-23 12:00:00,58.79,58.94,58.78,58.89,456539.0,51.4782,51.6096,51.4695,51.5658,456539.0
2018-03-23 12:10:00,58.9,58.9,58.77,58.78,140912.0,51.5746,51.5746,51.4607,51.4695,140912.0
2018-03-23 12:20:00,58.78,58.98,58.78,58.88,807948.0,51.4695,51.6446,51.4695,51.557,807948.0
2018-03-23 12:30:00,58.88,58.9,58.75,58.75,336470.0,51.557,51.5746,51.4432,51.4432,336470.0
2018-03-23 12:40:00,58.75,58.81,58.68,58.77,159573.0,51.4432,51.4957,51.3819,51.4607,159573.0
2018-03-23 12:50:00,58.77,58.8,58.75,58.77,104146.0,51.4607,51.487,51.4432,51.4607,104146.0
2018-03-23 13:00:00,58.77,58.93,58.74,58.91,197058.0,51.4607,51.6008,51.4345,51.5833,197058.0
2018-03-23 13:10:00,58.92,58.95,58.89,58.95,156516.0,51.5921,51.6183,51.5658,51.6183,156516.0
2018-03-23 13:20:00,58.95,59.03,58.9,58.93,219087.0,51.6183,51.6884,51.5746,51.6008,219087.0
2018-03-23 13:30:00,58.93,58.98,58.85,58.86,99394.0,51.6008,51.6446,51.5308,51.5395,99394.0
2018-03-23 13:40:00,58.86,58.97,58.83,58.95,248180.0,51.5395,51.6358,51.5133,51.6183,248180.0
2018-03-23 13:50:00,58.95,59.07,58.94,59.01,132291.0,51.6183,51.7234,51.6096,51.6709,132291.0
2018-03-23 14:00:00,59.01,59.06,58.9,58.92,136131.0,51.6709,51.7147,51.5746,51.5921,136131.0
2018-03-23 14:10:00,58.91,58.92,58.77,58.78,217308.0,51.5833,51.5921,51.4607,51.4695,217308.0
2018-03-23 14:20:00,58.78,58.83,58.76,58.79,228723.0,51.4695,51.5133,51.452,51.4782,228723.0
2018-03-23 14:30:00,58.79,58.81,58.71,58.77,250864.0,51.4782,51.4957,51.4082,51.4607,250864.0
2018-03-23 14:40:00,58.78,58.83,58.66,58.68,134672.0,51.4695,51.5133,51.3644,51.3819,134672.0
2018-03-23 14:50:00,58.69,58.7,58.53,58.57,598158.0,51.3907,51.3994,51.2506,51.2856,598158.0
2018-03-23 15:00:00,58.57,58.6,58.43,58.44,924546.0,51.2856,51.3119,51.163,51.1718,924546.0
2018-03-23 15:10:00,58.44,58.67,58.39,58.6,488490.0,51.1718,51.3732,51.128,51.3119,488490.0
2018-03-23 15:20:00,58.59,58.62,58.47,58.56,365386.0,51.3031,51.3294,51.198,51.2768,365386.0
2018-03-23 15:30:00,58.56,58.56,58.44,58.53,686813.0,51.2768,51.2768,51.1718,51.2506,686813.0
2018-03-23 15:40:00,58.52,58.56,58.41,58.42,890751.0,51.2418,51.2768,51.1455,51.1542,890751.0
2018-03-23 15:50:00,58.42,58.42,58.27,58.28,1428430.0,51.1542,51.1542,51.0229,51.0317,1428430.0
2018-03-26 09:30:00,58.88,58.97,58.87,58.97,412266.0,51.557,51.6358,51.5483,51.6358,412266.0
2018-03-26 09:40:00,58.97,59.01,58.91,58.91,228743.0,51.6358,51.6709,51.5833,51.5833,228743.0
2018-03-26 09:50:00,58.91,58.93,58.84,58.84,208503.0,51.5833,51.6008,51.522,51.522,208503.0
2018-03-26 10:00:00,58.84,58.89,58.8,58.8,211939.0,51.522,51.5658,51.487,51.487,211939.0
2018-03-26 10:10:00,58.8,58.81,58.75,58.78,291627.0,51.487,51.4957,51.4432,51.4695,291627.0
2018-03-26 10:20:00,58.78,58.82,58.67,58.67,77502.0,51.4695,51.5045,51.3732,51.3732,77502.0
2018-03-26 10:30:00,58.68,58.8,58.65,58.76,174268.0,51.3819,51.487,51.3556,51.452,174268.0
2018-03-26 10:40:00,58.76,58.78,58.61,58.68,224661.0,51.452,51.4695,51.3206,51.3819,224661.0
2018-03-26 10:50:00,58.68,58.73,58.63,58.64,162333.0,51.3819,51.4257,51.3381,51.3469,162333.0
2018-03-26 11:00:00,58.64,58.72,58.57,58.58,198017.0,51.3469,51.4169,51.2856,51.2943,198017.0
2018-03-26 11:10:00,58.58,58.63,58.48,58.5,283064.0,51.2943,51.3381,51.2068,51.2243,283064.0
2018-03-26 11:20:00,58.49,58.67,58.47,58.57,427428.0,51.2155,51.3732,51.198,51.2856,427428.0
2018-03-26 11:30:00,58.57,58.65,58.51,58.6,223021.0,51.2856,51.3556,51.2331,51.3119,223021.0
2018-03-26 11:40:00,58.61,58.72,58.61,58.67,245388.0,51.3206,51.4169,51.3206,51.3732,245388.0
2018-03-26 11:50:00,58.68,58.76,58.65,58.69,332945.0,51.3819,51.452,51.3556,51.3907,332945.0
2018-03-26 12:00:00,58.69,58.72,58.61,58.71,100792.0,51.3907,51.4169,51.3206,51.4082,100792.0
2018-03-26 12:10:00,58.72,58.79,58.71,58.76,301400.0,51.4169,51.4782,51.4082,51.452,301400.0
2018-03-26 12:20:00,58.77,58.82,58.76,58.78,166762.0,51.4607,51.5045,51.452,51.4695,166762.0
2018-03-26 12:30:00,58.78,58.85,58.76,58.8,227895.0,51.4695,51.5308,51.452,51.487,227895.0
2018-03-26 12:40:00,58.8,58.82,58.71,58.72,101589.0,51.487,51.5045,51.4082,51.4169,101589.0
2018-03-26 12:50:00,58.73,58.75,58.69,58.73,183195.0,51.4257,51.4432,51.3907,51.4257,183195.0
2018-03-26 13:00:00,58.72,58.83,58.72,58.79,146771.0,51.4169,51.5133,51.4169,51.4782,146771.0
2018-03-26 13:10:00,58.79,58.9,58.79,58.88,437569.0,51.4782,51.5746,51.4782,51.557,437569.0
2018-03-26 13:20:00,58.88,58.89,58.78,58.78,171543.0,51.557,51.5658,51.4695,51.4695,171543.0
2018-03-26 13:30:00,58.79,58.79,58.7,58.76,560797.0,51.4782,51.4782,51.3994,51.452,560797.0
2018-03-26 13:40:00,58.77,58.81,58.73,58.75,81645.0,51.4607,51.4957,51.4257,51.4432,81645.0
2018-03-26 13:50:00,58.75,58.76,58.66,58.72,157556.0,51.4432,51.452,51.3644,51.4169,157556.0
2018-03-26 14:00:00,58.72,58.83,58.72,58.81,121537.0,51.4169,51.5133,51.4169,51.4957,121537.0
2018-03-26 14:10:00,58.81,58.92,58.81,58.92,168591.0,51.4957,51.5921,51.4957,51.5921,168591.0
2018-03-26 14:20:00,58.93,58.98,58.88,58.98,277259.0,51.6008,51.6446,51.557,51.6446,277259.0
2018-03-26 14:30:00,58.98,59.01,58.92,58.92,203204.0,51.6446,51.6709,51.5921,51.5921,203204.0
2018-03-26 14:40:00,58.93,58.94,58.88,58.93,139309.0,51.6008,51.6096,51.557,51.6008,139309.0
2018-03-26 14:50:00,58.93,59.0,58.91,58.92,126914.0,51.6008,51.6621,51.5833,51.5921,126914.0
2018-03-26 15:00:00,58.92,59.0,58.91,59.0,139121.0,51.5921,51.6621,51.5833,51.6621,139121.0
2018-03-26 15:10:00,59.01,59.05,58.97,59.05,134705.0,51.6709,51.7059,51.6358,51.7059,134705.0
2018-03-26 15:20:00,59.05,59.08,59.01,59.08,110069.0,51.7059,51.7322,51.6709,51.7322,110069.0
2018-03-26 15:30:00,59.08,59.1,59.04,59.07,169673.0,51.7322,51.7497,51.6971,51.7234,169673.0
2018-03-26 15:40:00,59.08,59.14,59.06,59.13,578794.0,51.7322,51.7847,51.7147,51.7759,578794.0
2018-03-26 15:50:00,59.14,59.14,59.06,59.12,1174279.0,51.7847,51.7847,51.7147,51.7672,1174279.0
2018-03-27 09:30:00,60.18,60.18,60.02,60.05,766339.0,52.6954,52.6954,52.5553,52.5815,766339.0
2018-03-27 09:40:00,60.05,60.05,59.93,59.94,837166.0,52.5815,52.5815,52.4764,52.4852,837166.0
2018-03-27 09:50:00,59.94,60.06,59.94,60.03,794617.0,52.4852,52.5903,52.4852,52.564,794617.0
2018-03-27 10:00:00,60.03,60.06,59.97,60.03,837270.0,52.564,52.5903,52.5115,52.564,837270.0
2018-03-27 10:10:00,60.02,60.02,59.86,59.93,353741.0,52.5553,52.5553,52.4152,52.4764,353741.0
2018-03-27 10:20:00,59.93,59.99,59.89,59.91,328454.0,52.4764,52.529,52.4414,52.4589,328454.0
2018-03-27 10:30:00,59.92,59.92,59.81,59.91,527564.0,52.4677,52.4677,52.3714,52.4589,527564.0
2018-03-27 10:40:00,59.91,60.01,59.88,59.97,246580.0,52.4589,52.5465,52.4327,52.5115,246580.0
2018-03-27 10:50:00,59.98,60.02,59.89,59.92,151854.0,52.5202,52.5553,52.4414,52.4677,151854.0
2018-03-27 11:00:00,59.91,59.91,59.82,59.89,243363.0,52.4589,52.4589,52.3801,52.4414,243363.0
2018-03-27 11:10:00,59.88,59.97,59.84,59.96,344079.0,52.4327,52.5115,52.3976,52.5027,344079.0
2018-03-27 11:20:00,59.96,60.0,59.93,59.99,243861.0,52.5027,52.5377,52.4764,52.529,243861.0
2018-03-27 11:30:00,60.0,60.08,60.0,60.07,251305.0,52.5377,52.6078,52.5377,52.599,251305.0
2018-03-27 11:40:00,60.07,60.21,60.06,60.19,276095.0,52.599,52.7216,52.5903,52.7041,276095.0
2018-03-27 11:50:00,60.19,60.22,60.15,60.18,160418.0,52.7041,52.7304,52.6691,52.6954,160418.0
2018-03-27 12:00:00,60.18,60.21,60.09,60.09,138648.0,52.6954,52.7216,52.6165,52.6165,138648.0
2018-03-27 12:10:00,60.1,60.14,60.07,60.1,361109.0,52.6253,52.6603,52.599,52.6253,361109.0
2018-03-27 12:20:00,60.1,60.11,60.02,60.04,205177.0,52.6253,52.6341,52.5553,52.5728,205177.0
2018-03-27 12:30:00,60.03,60.04,59.97,59.99,237295.0,52.564,52.5728,52.5115,52.529,237295.0
2018-03-27 12:40:00,60.0,60.08,59.98,60.04,252681.0,52.5377,52.6078,52.5202,52.5728,252681.0
2018-03-27 12:50:00,60.04,60.06,59.96,60.03,552410.0,52.5728,52.5903,52.5027,52.564,552410.0
2018-03-27 13:00:00,60.03,60.09,60.03,60.06,268931.0,52.564,52.6165,52.564,52.5903,268931.0
2018-03-27 13:10:00,60.06,60.11,60.02,60.05,148454.0,52.5903,52.6341,52.5553,52.5815,148454.0
2018-03-27 13:20:00,60.05,60.05,59.93,59.95,216499.0,52.5815,52.5815,52.4764,52.494,216499.0
2018-03-27 13:30:00,59.95,59.95,59.84,59.85,258123.0,52.494,52.494,52.3976,52.4064,258123.0
2018-03-27 13:40:00,59.85,59.89,59.8,59.8,149254.0,52.4064,52.4414,52.3626,52.3626,149254.0
2018-03-27 13:50:00,59.8,59.85,59.74,59.85,409271.0,52.3626,52.4064,52.3101,52.4064,409271.0
2018-03-27 14:00:00,59.84,59.84,59.72,59.76,153274.0,52.3976,52.3976,52.2926,52.3276,153274.0
2018-03-27 14:10:00,59.75,59.89,59.73,59.88,582757.0,52.3188,52.4414,52.3013,52.4327,582757.0
2018-03-27 14:20:00,59.88,59.89,59.72,59.72,203730.0,52.4327,52.4414,52.2926,52.2926,203730.0
2018-03-27 14:30:00,59.73,59.8,59.71,59.8,480514.0,52.3013,52.3626,52.2838,52.3626,480514.0
2018-03-27 14:40:00,59.8,59.84,59.68,59.69,353015.0,52.3626,52.3976,52.2575,52.2663,353015.0
2018-03-27 14:50:00,59.7,59.73,59.63,59.63,295400.0,52.2751,52.3013,52.2138,52.2138,295400.0
2018-03-27 15:00:00,59.63,59.64,59.44,59.57,704731.0,52.2138,52.2225,52.0474,52.1612,704731.0
2018-03-27 15:10:00,59.58,59.62,59.47,59.53,935767.0,52.17,52.205,52.0737,52.1262,935767.0
2018-03-27 15:20:00,59.52,59.52,59.35,59.37,767787.0,52.1174,52.1174,51.9686,51.9861,767787.0
2018-03-27 15:30:00,59.36,59.4,59.18,59.35,1093326.0,51.9773,52.0124,51.8197,51.9686,1093326.0
2018-03-27 15:40:00,59.35,59.35,59.12,59.21,1473594.0,51.9686,51.9686,51.7672,51.846,1473594.0
2018-03-27 15:50:00,59.21,59.43,59.17,59.24,2245953.0,51.846,52.0386,51.811,51.8723,2245953.0
2018-03-28 09:30:00,59.97,60.05,59.78,59.8,521864.0,52.5115,52.5815,52.3451,52.3626,521864.0
2018-03-28 09:40:00,59.79,59.9,59.73,59.9,499206.0,52.3539,52.4502,52.3013,52.4502,499206.0
2018-03-28 09:50:00,59.9,59.97,59.85,59.91,449778.0,52.4502,52.5115,52.4064,52.4589,449778.0
2018-03-28 10:00:00,59.91,60.05,59.88,60.01,610362.0,52.4589,52.5815,52.4327,52.5465,610362.0
2018-03-28 10:10:00,60.0,60.01,59.86,59.9,274792.0,52.5377,52.5465,52.4152,52.4502,274792.0
2018-03-28 10:20:00,59.9,59.94,59.78,59.85,282135.0,52.4502,52.4852,52.3451,52.4064,282135.0
2018-03-28 10:30:00,59.86,59.91,59.76,59.8,450695.0,52.4152,52.4589,52.3276,52.3626,450695.0
2018-03-28 10:40:00,59.8,59.8,59.64,59.67,449967.0,52.3626,52.3626,52.2225,52.2488,449967.0
2018-03-28 10:50:00,59.67,59.73,59.62,59.71,266068.0,52.2488,52.3013,52.205,52.2838,266068.0
2018-03-28 11:00:00,59.72,59.85,59.72,59.83,244336.0,52.2926,52.4064,52.2926,52.3889,244336.0
2018-03-28 11:10:00,59.83,59.86,59.7,59.79,160113.0,52.3889,52.4152,52.2751,52.3539,160113.0
2018-03-28 11:20:00,59.79,59.81,59.67,59.73,178320.0,52.3539,52.3714,52.2488,52.3013,178320.0
2018-03-28 11:30:00,59.73,59.85,59.67,59.82,484868.0,52.3013,52.4064,52.2488,52.3801,484868.0
2018-03-28 11:40:00,59.82,59.97,59.81,59.93,675438.0,52.3801,52.5115,52.3714,52.4764,675438.0
2018-03-28 11:50:00,59.94,60.02,59.89,59.95,381890.0,52.4852,52.5553,52.4414,52.494,381890.0
2018-03-28 12:00:00,59.96,60.02,59.89,59.98,208543.0,52.5027,52.5553,52.4414,52.5202,208543.0
2018-03-28 12:10:00,59.99,60.19,59.99,60.19,286226.0,52.529,52.7041,52.529,52.7041,286226.0
2018-03-28 12:20:00,60.19,60.25,60.15,60.16,658654.0,52.7041,52.7566,52.6691,52.6778,658654.0
2018-03-28 12:30:00,60.16,60.18,60.09,60.13,177838.0,52.6778,52.6954,52.6165,52.6516,177838.0
2018-03-28 12:40:00,60.13,60.22,60.07,60.09,143433.0,52.6516,52.7304,52.599,52.6165,143433.0
2018-03-28 12:50:00,60.08,60.1,59.94,59.95,453160.0,52.6078,52.6253,52.4852,52.494,453160.0
2018-03-28 13:00:00,59.94,60.03,59.84,60.03,318968.0,52.4852,52.564,52.3976,52.564,318968.0
2018-03-28 13:10:00,60.02,60.04,59.93,59.96,77329.0,52.5553,52.5728,52.4764,52.5027,77329.0
2018-03-28 13:20:00,59.97,60.14,59.95,60.12,326165.0,52.5115,52.6603,52.494,52.6428,326165.0
2018-03-28 13:30:00,60.12,60.14,59.99,60.11,147094.0,52.6428,52.6603,52.529,52.6341,147094.0
2018-03-28 13:40:00,60.11,60.21,60.05,60.15,444501.0,52.6341,52.7216,52.5815,52.6691,444501.0
2018-03-28 13:50:00,60.15,60.15,60.07,60.08,140998.0,52.6691,52.6691,52.599,52.6078,140998.0
2018-03-28 14:00:00,60.1,60.14,59.97,60.02,168615.0,52.6253,52.6603,52.5115,52.5553,168615.0
2018-03-28 14:10:00,60.02,60.14,59.98,60.12,331426.0,52.5553,52.6603,52.5202,52.6428,331426.0
2018-03-28 14:20:00,60.13,60.17,60.0,60.01,129616.0,52.6516,52.6866,52.5377,52.5465,129616.0
2018-03-28 14:30:00,59.99,60.11,59.97,60.11,103370.0,52.529,52.6341,52.5115,52.6341,103370.0
2018-03-28 14:40:00,60.12,60.16,59.98,60.01,256274.0,52.6428,52.6778,52.5202,52.5465,256274.0
2018-03-28 14:50:00,60.01,60.03,59.95,59.96,135096.0,52.5465,52.564,52.494,52.5027,135096.0
2018-03-28 15:00:00,59.96,59.99,59.86,59.87,264043.0,52.5027,52.529,52.4152,52.4239,264043.0
2018-03-28 15:10:00,59.87,60.03,59.86,59.95,231986.0,52.4239,52.564,52.4152,52.494,231986.0
2018-03-28 15:20:00,59.97,60.04,59.91,60.03,236877.0,52.5115,52.5728,52.4589,52.564,236877.0
2018-03-28 15:30:00,60.02,60.12,59.97,60.09,534752.0,52.5553,52.6428,52.5115,52.6165,534752.0
2018-03-28 15:40:00,60.09,60.11,59.98,60.02,470707.0,52.6165,52.6341,52.5202,52.5553,470707.0
2018-03-28 15:50:00,60.02,60.03,59.89,59.91,1634711.0,52.5553,52.564,52.4414,52.4589,1634711.0
2018-03-29 09:30:00,60.29,60.4,60.23,60.32,633097.0,52.7917,52.888,52.7391,52.8179,633097.0
2018-03-29 09:40:00,60.32,60.32,60.25,60.26,252865.0,52.8179,52.8179,52.7566,52.7654,252865.0
2018-03-29 09:50:00,60.26,60.31,60.24,60.26,135329.0,52.7654,52.8092,52.7479,52.7654,135329.0
2018-03-29 10:00:00,60.27,60.29,60.19,60.21,243996.0,52.7742,52.7917,52.7041,52.7216,243996.0
2018-03-29 10:10:00,60.2,60.27,60.19,60.27,343689.0,52.7129,52.7742,52.7041,52.7742,343689.0
2018-03-29 10:20:00,60.27,60.31,60.25,60.28,285596.0,52.7742,52.8092,52.7566,52.7829,285596.0
2018-03-29 10:30:00,60.29,60.35,60.29,60.35,424598.0,52.7917,52.8442,52.7917,52.8442,424598.0
2018-03-29 10:40:00,60.35,60.45,60.35,60.43,427137.0,52.8442,52.9318,52.8442,52.9143,427137.0
2018-03-29 10:50:00,60.43,60.5,60.41,60.5,127575.0,52.9143,52.9756,52.8968,52.9756,127575.0
2018-03-29 11:00:00,60.5,60.57,60.47,60.55,753847.0,52.9756,53.0369,52.9493,53.0193,753847.0
2018-03-29 11:10:00,60.55,60.56,60.49,60.51,189265.0,53.0193,53.0281,52.9668,52.9843,189265.0
2018-03-29 11:20:00,60.51,60.52,60.45,60.47,154341.0,52.9843,52.9931,52.9318,52.9493,154341.0
2018-03-29 11:30:00,60.47,60.47,60.39,60.43,293404.0,52.9493,52.9493,52.8792,52.9143,293404.0
2018-03-29 11:40:00,60.43,60.48,60.36,60.41,213563.0,52.9143,52.958,52.853,52.8968,213563.0
2018-03-29 11:50:00,60.41,60.44,60.39,60.43,45214.0,52.8968,52.923,52.8792,52.9143,45214.0
2018-03-29 12:00:00,60.44,60.46,60.35,60.36,91107.0,52.923,52.9405,52.8442,52.853,91107.0
2018-03-29 12:10:00,60.36,60.42,60.35,60.42,349019.0,52.853,52.9055,52.8442,52.9055,349019.0
2018-03-29 12:20:00,60.42,60.44,60.38,60.43,139042.0,52.9055,52.923,52.8705,52.9143,139042.0
2018-03-29 12:30:00,60.44,60.46,60.41,60.43,645889.0,52.923,52.9405,52.8968,52.9143,645889.0
2018-03-29 12:40:00,60.43,60.44,60.38,60.41,330478.0,52.9143,52.923,52.8705,52.8968,330478.0
2018-03-29 12:50:00,60.42,60.5,60.42,60.47,74102.0,52.9055,52.9756,52.9055,52.9493,74102.0
2018-03-29 13:00:00,60.48,60.5,60.42,60.45,303611.0,52.958,52.9756,52.9055,52.9318,303611.0
2018-03-29 13:10:00,60.45,60.49,60.45,60.49,455576.0,52.9318,52.9668,52.9318,52.9668,455576.0
2018-03-29 13:20:00,60.49,60.55,60.48,60.54,415588.0,52.9668,53.0193,52.958,53.0106,415588.0
2018-03-29 13:30:00,60.55,60.58,60.52,60.55,270840.0,53.0193,53.0456,52.9931,53.0193,270840.0
2018-03-29 13:40:00,60.56,60.62,60.54,60.61,524169.0,53.0281,53.0806,53.0106,53.0719,524169.0
2018-03-29 13:50:00,60.61,60.62,60.59,60.6,209653.0,53.0719,53.0806,53.0544,53.0631,209653.0
2018-03-29 14:00:00,60.59,60.65,60.58,60.65,169648.0,53.0544,53.1069,53.0456,53.1069,169648.0
2018-03-29 14:10:00,60.65,60.69,60.63,60.67,162898.0,53.1069,53.1419,53.0894,53.1244,162898.0
2018-03-29 14:20:00,60.66,60.68,60.59,60.66,79957.0,53.1157,53.1332,53.0544,53.1157,79957.0
2018-03-29 14:30:00,60.65,60.7,60.63,60.68,88240.0,53.1069,53.1507,53.0894,53.1332,88240.0
2018-03-29 14:40:00,60.68,60.83,60.67,60.83,264507.0,53.1332,53.2645,53.1244,53.2645,264507.0
2018-03-29 14:50:00,60.83,60.89,60.78,60.84,169265.0,53.2645,53.3171,53.2207,53.2733,169265.0
2018-03-29 15:00:00,60.84,61.0,60.82,60.97,439462.0,53.2733,53.4134,53.2558,53.3871,439462.0
2018-03-29 15:10:00,60.97,60.98,60.87,60.88,428370.0,53.3871,53.3959,53.2995,53.3083,428370.0
2018-03-29 15:20:00,60.88,60.88,60.79,60.82,403518.0,53.3083,53.3083,53.2295,53.2558,403518.0
2018-03-29 15:30:00,60.81,60.82,60.64,60.74,289541.0,53.247,53.2558,53.0981,53.1857,289541.0
2018-03-29 15:40:00,60.75,60.83,60.72,60.82,502441.0,53.1945,53.2645,53.1682,53.2558,502441.0
2018-03-29 15:50:00,60.82,60.83,60.68,60.69,1238472.0,53.2558,53.2645,53.1332,53.1419,1238472.0
2018-04-02 09:30:00,60.07,60.19,59.98,60.18,431331.0,52.599,52.7041,52.5202,52.6954,431331.0
2018-04-02 09:40:00,60.18,60.18,60.01,60.04,178491.0,52.6954,52.6954,52.5465,52.5728,178491.0
2018-04-02 09:50:00,60.03,60.07,60.01,60.05,154738.0,52.564,52.599,52.5465,52.5815,154738.0
2018-04-02 10:00:00,60.05,60.06,59.95,59.99,262814.0,52.5815,52.5903,52.494,52.529,262814.0
2018-04-02 10:10:00,59.99,60.02,59.92,59.92,118090.0,52.529,52.5553,52.4677,52.4677,118090.0
2018-04-02 10:20:00,59.92,59.98,59.89,59.9,315992.0,52.4677,52.5202,52.4414,52.4502,315992.0
2018-04-02 10:30:00,59.91,59.94,59.86,59.93,299366.0,52.4589,52.4852,52.4152,52.4764,299366.0
2018-04-02 10:40:00,59.94,59.97,59.9,59.92,119820.0,52.4852,52.5115,52.4502,52.4677,119820.0
2018-04-02 10:50:00,59.91,59.92,59.77,59.78,131202.0,52.4589,52.4677,52.3363,52.3451,131202.0
2018-04-02 11:00:00,59.77,59.79,59.72,59.77,338171.0,52.3363,52.3539,52.2926,52.3363,338171.0
2018-04-02 11:10:00,59.77,59.77,59.66,59.72,289501.0,52.3363,52.3363,52.24,52.2926,289501.0
2018-04-02 11:20:00,59.72,59.74,59.63,59.71,318389.0,52.2926,52.3101,52.2138,52.2838,318389.0
2018-04-02 11:30:00,59.71,59.72,59.46,59.51,371757.0,52.2838,52.2926,52.0649,52.1087,371757.0
2018-04-02 11:40:00,59.51,59.58,59.44,59.54,594437.0,52.1087,52.17,52.0474,52.135,594437.0
2018-04-02 11:50:00,59.54,59.58,59.45,59.45,198781.0,52.135,52.17,52.0561,52.0561,198781.0
2018-04-02 12:00:00,59.44,59.5,59.38,59.45,217062.0,52.0474,52.0999,51.9949,52.0561,217062.0
2018-04-02 12:10:00,59.44,59.55,59.39,59.52,129874.0,52.0474,52.1437,52.0036,52.1174,129874.0
2018-04-02 12:20:00,59.52,59.55,59.47,59.53,142229.0,52.1174,52.1437,52.0737,52.1262,142229.0
2018-04-02 12:30:00,59.52,59.59,59.52,59.53,183622.0,52.1174,52.1787,52.1174,52.1262,183622.0
2018-04-02 12:40:00,59.53,59.6,59.49,59.57,150093.0,52.1262,52.1875,52.0912,52.1612,150093.0
2018-04-02 12:50:00,59.57,59.57,59.48,59.48,93284.0,52.1612,52.1612,52.0824,52.0824,93284.0
2018-04-02 13:00:00,59.49,59.53,59.41,59.42,106821.0,52.0912,52.1262,52.0211,52.0299,106821.0
2018-04-02 13:10:00,59.41,59.44,59.38,59.44,98577.0,52.0211,52.0474,51.9949,52.0474,98577.0
2018-04-02 13:20:00,59.43,59.45,59.33,59.35,124566.0,52.0386,52.0561,51.9511,51.9686,124566.0
2018-04-02 13:30:00,59.36,59.43,59.36,59.38,152728.0,51.9773,52.0386,51.9773,51.9949,152728.0
2018-04-02 13:40:00,59.38,59.39,59.32,59.34,299819.0,51.9949,52.0036,51.9423,51.9598,299819.0
2018-04-02 13:50:00,59.34,59.39,59.29,59.31,127850.0,51.9598,52.0036,51.916,51.9336,127850.0
2018-04-02 14:00:00,59.3,59.37,59.25,59.35,533614.0,51.9248,51.9861,51.881,51.9686,533614.0
2018-04-02 14:10:00,59.35,59.41,59.32,59.39,269984.0,51.9686,52.0211,51.9423,52.0036,269984.0
2018-04-02 14:20:00,59.4,59.45,59.3,59.31,149050.0,52.0124,52.0561,51.9248,51.9336,149050.0
2018-04-02 14:30:00,59.3,59.41,59.28,59.34,325379.0,51.9248,52.0211,51.9073,51.9598,325379.0
2018-04-02 14:40:00,59.33,59.34,59.26,59.34,173652.0,51.9511,51.9598,51.8898,51.9598,173652.0
2018-04-02 14:50:00,59.34,59.44,59.34,59.4,169640.0,51.9598,52.0474,51.9598,52.0124,169640.0
2018-04-02 15:00:00,59.4,59.45,59.35,59.39,211605.0,52.0124,52.0561,51.9686,52.0036,211605.0
2018-04-02 15:10:00,59.39,59.49,59.36,59.49,240519.0,52.0036,52.0912,51.9773,52.0912,240519.0
2018-04-02 15:20:00,59.49,59.51,59.32,59.33,203260.0,52.0912,52.1087,51.9423,51.9511,203260.0
2018-04-02 15:30:00,59.33,59.38,59.26,59.33,252200.0,51.9511,51.9949,51.8898,51.9511,252200.0
2018-04-02 15:40:00,59.33,59.52,59.3,59.5,829743.0,51.9511,52.1174,51.9248,52.0999,829743.0
2018-04-02 15:50:00,59.51,59.59,59.43,59.47,995259.0,52.1087,52.1787,52.0386,52.0737,995259.0
2018-04-03 09:30:00,60.02,60.02,59.89,59.98,582834.0,52.5553,52.5553,52.4414,52.5202,582834.0
2018-04-03 09:40:00,59.99,60.02,59.94,59.99,232310.0,52.529,52.5553,52.4852,52.529,232310.0
2018-04-03 09:50:00,59.98,59.99,59.88,59.9,181073.0,52.5202,52.529,52.4327,52.4502,181073.0
2018-04-03 10:00:00,59.9,59.91,59.83,59.89,364350.0,52.4502,52.4589,52.3889,52.4414,364350.0
2018-04-03 10:10:00,59.89,59.9,59.76,59.77,635331.0,52.4414,52.4502,52.3276,52.3363,635331.0
2018-04-03 10:20:00,59.77,59.86,59.75,59.86,318065.0,52.3363,52.4152,52.3188,52.4152,318065.0
2018-04-03 10:30:00,59.86,59.91,59.82,59.87,141777.0,52.4152,52.4589,52.3801,52.4239,141777.0
2018-04-03 10:40:00,59.86,60.0,59.85,59.98,219392.0,52.4152,52.5377,52.4064,52.5202,219392.0
2018-04-03 10:50:00,59.98,60.02,59.93,59.99,298849.0,52.5202,52.5553,52.4764,52.529,298849.0
2018-04-03 11:00:00,59.99,60.09,59.99,60.06,359995.0,52.529,52.6165,52.529,52.5903,359995.0
2018-04-03 11:10:00,60.06,60.06,59.95,60.0,179368.0,52.5903,52.5903,52.494,52.5377,179368.0
2018-04-03 11:20:00,60.01,60.01,59.93,59.94,127100.0,52.5465,52.5465,52.4764,52.4852,127100.0
2018-04-03 11:30:00,59.94,59.96,59.87,59.9,280038.0,52.4852,52.5027,52.4239,52.4502,280038.0
2018-04-03 11:40:00,59.9,59.97,59.88,59.91,85110.0,52.4502,52.5115,52.4327,52.4589,85110.0
2018-04-03 11:50:00,59.91,59.91,59.8,59.8,127011.0,52.4589,52.4589,52.3626,52.3626,127011.0
2018-04-03 12:00:00,59.81,59.91,59.81,59.9,91529.0,52.3714,52.4589,52.3714,52.4502,91529.0
2018-04-03 12:10:00,59.9,59.93,59.87,59.91,110712.0,52.4502,52.4764,52.4239,52.4589,110712.0
2018-04-03 12:20:00,59.91,59.92,59.83,59.85,66626.0,52.4589,52.4677,52.3889,52.4064,66626.0
2018-04-03 12:30:00,59.85,59.93,59.84,59.92,104670.0,52.4064,52.4764,52.3976,52.4677,104670.0
2018-04-03 12:40:00,59.92,59.98,59.88,59.89,214815.0,52.4677,52.5202,52.4327,52.4414,214815.0
2018-04-03 12:50:00,59.89,59.92,59.85,59.88,53313.0,52.4414,52.4677,52.4064,52.4327,53313.0
2018-04-03 13:00:00,59.89,59.92,59.83,59.9,516543.0,52.4414,52.4677,52.3889,52.4502,516543.0
2018-04-03 13:10:00,59.9,59.96,59.88,59.93,135793.0,52.4502,52.5027,52.4327,52.4764,135793.0
2018-04-03 13:20:00,59.93,60.01,59.92,59.98,177157.0,52.4764,52.5465,52.4677,52.5202,177157.0
2018-04-03 13:30:00,59.99,60.01,59.93,59.93,106821.0,52.529,52.5465,52.4764,52.4764,106821.0
2018-04-03 13:40:00,59.93,59.97,59.89,59.89,45871.0,52.4764,52.5115,52.4414,52.4414,45871.0
2018-04-03 13:50:00,59.89,60.0,59.89,60.0,58186.0,52.4414,52.5377,52.4414,52.5377,58186.0
2018-04-03 14:00:00,59.99,60.01,59.92,59.95,58618.0,52.529,52.5465,52.4677,52.494,58618.0
2018-04-03 14:10:00,59.94,59.95,59.87,59.89,86177.0,52.4852,52.494,52.4239,52.4414,86177.0
2018-04-03 14:20:00,59.89,59.91,59.84,59.87,40925.0,52.4414,52.4589,52.3976,52.4239,40925.0
2018-04-03 14:30:00,59.86,59.86,59.78,59.8,61519.0,52.4152,52.4152,52.3451,52.3626,61519.0
2018-04-03 14:40:00,59.8,59.99,59.75,59.95,264865.0,52.3626,52.529,52.3188,52.494,264865.0
2018-04-03 14:50:00,59.95,60.06,59.92,60.03,269730.0,52.494,52.5903,52.4677,52.564,269730.0
2018-04-03 15:00:00,60.02,60.2,59.99,60.16,455455.0,52.5553,52.7129,52.529,52.6778,455455.0
2018-04-03 15:10:00,60.16,60.2,60.05,60.14,456707.0,52.6778,52.7129,52.5815,52.6603,456707.0
2018-04-03 15:20:00,60.14,60.2,60.09,60.2,94916.0,52.6603,52.7129,52.6165,52.7129,94916.0
2018-04-03 15:30:00,60.21,60.21,60.06,60.11,186680.0,52.7216,52.7216,52.5903,52.6341,186680.0
2018-04-03 15:40:00,60.12,60.17,60.11,60.13,301310.0,52.6428,52.6866,52.6341,52.6516,301310.0
2018-04-03 15:50:00,60.12,60.21,60.11,60.18,818380.0,52.6428,52.7216,52.6341,52.6954,818380.0
2018-04-04 09:30:00,59.35,59.52,59.3,59.44,233566.0,51.9686,52.1174,51.9248,52.0474,233566.0
2018-04-04 09:40:00,59.44,59.51,59.4,59.43,385670.0,52.0474,52.1087,52.0124,52.0386,385670.0
2018-04-04 09:50:00,59.44,59.56,59.4,59.54,362765.0,52.0474,52.1525,52.0124,52.135,362765.0
2018-04-04 10:00:00,59.54,59.61,59.46,59.55,539711.0,52.135,52.1962,52.0649,52.1437,539711.0
2018-04-04 10:10:00,59.54,59.62,59.5,59.58,467456.0,52.135,52.205,52.0999,52.17,467456.0
2018-04-04 10:20:00,59.58,59.61,59.5,59.55,125484.0,52.17,52.1962,52.0999,52.1437,125484.0
2018-04-04 10:30:00,59.55,59.61,59.5,59.56,86414.0,52.1437,52.1962,52.0999,52.1525,86414.0
2018-04-04 10:40:00,59.55,59.68,59.53,59.68,199695.0,52.1437,52.2575,52.1262,52.2575,199695.0
2018-04-04 10:50:00,59.68,59.73,59.63,59.71,404083.0,52.2575,52.3013,52.2138,52.2838,404083.0
2018-04-04 11:00:00,59.71,59.71,59.59,59.61,174285.0,52.2838,52.2838,52.1787,52.1962,174285.0
2018-04-04 11:10:00,59.62,59.72,59.6,59.71,112818.0,52.205,52.2926,52.1875,52.2838,112818.0
2018-04-04 11:20:00,59.71,59.79,59.71,59.72,492433.0,52.2838,52.3539,52.2838,52.2926,492433.0
2018-04-04 11:30:00,59.71,59.79,59.7,59.72,156158.0,52.2838,52.3539,52.2751,52.2926,156158.0
2018-04-04 11:40:00,59.71,59.74,59.66,59.72,98684.0,52.2838,52.3101,52.24,52.2926,98684.0
2018-04-04 11:50:00,59.72,59.75,59.65,59.74,106788.0,52.2926,52.3188,52.2313,52.3101,106788.0
2018-04-04 12:00:00,59.75,59.8,59.73,59.79,104164.0,52.3188,52.3626,52.3013,52.3539,104164.0
2018-04-04 12:10:00,59.79,59.82,59.76,59.78,218133.0,52.3539,52.3801,52.3276,52.3451,218133.0
2018-04-04 12:20:00,59.78,59.89,59.75,59.84,358485.0,52.3451,52.4414,52.3188,52.3976,358485.0
2018-04-04 12:30:00,59.85,59.89,59.82,59.85,273141.0,52.4064,52.4414,52.3801,52.4064,273141.0
2018-04-04 12:40:00,59.86,59.91,59.82,59.85,74960.0,52.4152,52.4589,52.3801,52.4064,74960.0
2018-04-04 12:50:00,59.86,59.9,59.81,59.85,101523.0,52.4152,52.4502,52.3714,52.4064,101523.0
2018-04-04 13:00:00,59.86,59.87,59.78,59.8,94532.0,52.4152,52.4239,52.3451,52.3626,94532.0
2018-04-04 13:10:00,59.8,59.8,59.75,59.75,97236.0,52.3626,52.3626,52.3188,52.3188,97236.0
2018-04-04 13:20:00,59.75,59.77,59.7,59.77,105194.0,52.3188,52.3363,52.2751,52.3363,105194.0
2018-04-04 13:30:00,59.76,59.79,59.73,59.78,67372.0,52.3276,52.3539,52.3013,52.3451,67372.0
2018-04-04 13:40:00,59.79,59.83,59.75,59.76,107292.0,52.3539,52.3889,52.3188,52.3276,107292.0
2018-04-04 13:50:00,59.75,59.78,59.73,59.77,75765.0,52.3188,52.3451,52.3013,52.3363,75765.0
2018-04-04 14:00:00,59.78,59.87,59.77,59.87,64573.0,52.3451,52.4239,52.3363,52.4239,64573.0
2018-04-04 14:10:00,59.87,60.01,59.87,59.99,143648.0,52.4239,52.5465,52.4239,52.529,143648.0
2018-04-04 14:20:00,59.99,60.05,59.99,60.03,336430.0,52.529,52.5815,52.529,52.564,336430.0
2018-04-04 14:30:00,60.04,60.04,59.94,59.95,279557.0,52.5728,52.5728,52.4852,52.494,279557.0
2018-04-04 14:40:00,59.95,60.06,59.93,60.01,230496.0,52.494,52.5903,52.4764,52.5465,230496.0
2018-04-04 14:50:00,60.01,60.05,59.98,60.04,150817.0,52.5465,52.5815,52.5202,52.5728,150817.0
2018-04-04 15:00:00,60.04,60.13,60.02,60.13,443593.0,52.5728,52.6516,52.5553,52.6516,443593.0
2018-04-04 15:10:00,60.12,60.13,60.02,60.04,153989.0,52.6428,52.6516,52.5553,52.5728,153989.0
2018-04-04 15:20:00,60.04,60.18,60.03,60.18,276383.0,52.5728,52.6954,52.564,52.6954,276383.0
2018-04-04 15:30:00,60.18,60.22,60.15,60.21,216200.0,52.6954,52.7304,52.6691,52.7216,216200.0
2018-04-04 15:40:00,60.21,60.25,60.17,60.2,270594.0,52.7216,52.7566,52.6866,52.7129,270594.0
2018-04-04 15:50:00,60.21,60.3,60.2,60.26,1028134.0,52.7216,52.8004,52.7129,52.7654,1028134.0
2018-04-05 09:30:00,60.47,60.55,60.44,60.46,231054.0,52.9493,53.0193,52.923,52.9405,231054.0
2018-04-05 09:40:00,60.46,60.51,60.42,60.44,176175.0,52.9405,52.9843,52.9055,52.923,176175.0
2018-04-05 09:50:00,60.44,60.48,60.4,60.46,191092.0,52.923,52.958,52.888,52.9405,191092.0
2018-04-05 10:00:00,60.47,60.52,60.45,60.51,125168.0,52.9493,52.9931,52.9318,52.9843,125168.0
2018-04-05 10:10:00,60.51,60.53,60.47,60.48,170533.0,52.9843,53.0018,52.9493,52.958,170533.0
2018-04-05 10:20:00,60.48,60.51,60.45,60.49,58496.0,52.958,52.9843,52.9318,52.9668,58496.0
2018-04-05 10:30:00,60.49,60.55,60.47,60.49,84577.0,52.9668,53.0193,52.9493,52.9668,84577.0
2018-04-05 10:40:00,60.5,60.52,60.44,60.45,112735.0,52.9756,52.9931,52.923,52.9318,112735.0
2018-04-05 10:50:00,60.45,60.48,60.43,60.47,92564.0,52.9318,52.958,52.9143,52.9493,92564.0
2018-04-05 11:00:00,60.47,60.6,60.46,60.59,146301.0,52.9493,53.0631,52.9405,53.0544,146301.0
2018-04-05 11:10:00,60.59,60.6,60.54,60.58,363062.0,53.0544,53.0631,53.0106,53.0456,363062.0
2018-04-05 11:20:00,60.58,60.63,60.56,60.62,447735.0,53.0456,53.0894,53.0281,53.0806,447735.0
2018-04-05 11:30:00,60.62,60.66,60.6,60.64,140364.0,53.0806,53.1157,53.0631,53.0981,140364.0
2018-04-05 11:40:00,60.63,60.65,60.62,60.65,122154.0,53.0894,53.1069,53.0806,53.1069,122154.0
2018-04-05 11:50:00,60.65,60.69,60.64,60.68,188176.0,53.1069,53.1419,53.0981,53.1332,188176.0
2018-04-05 12:00:00,60.68,60.68,60.63,60.64,62881.0,53.1332,53.1332,53.0894,53.0981,62881.0
2018-04-05 12:10:00,60.64,60.64,60.58,60.6,116051.0,53.0981,53.0981,53.0456,53.0631,116051.0
2018-04-05 12:20:00,60.59,60.63,60.57,60.62,97354.0,53.0544,53.0894,53.0369,53.0806,97354.0
2018-04-05 12:30:00,60.61,60.63,60.57,60.63,82421.0,53.0719,53.0894,53.0369,53.0894,82421.0
2018-04-05 12:40:00,60.63,60.64,60.59,60.63,67573.0,53.0894,53.0981,53.0544,53.0894,67573.0
2018-04-05 12:50:00,60.63,60.66,60.59,60.65,58791.0,53.0894,53.1157,53.0544,53.1069,58791.0
2018-04-05 13:00:00,60.65,60.7,60.65,60.67,55296.0,53.1069,53.1507,53.1069,53.1244,55296.0
2018-04-05 13:10:00,60.67,60.68,60.57,60.58,83057.0,53.1244,53.1332,53.0369,53.0456,83057.0
2018-04-05 13:20:00,60.58,60.58,60.46,60.48,71818.0,53.0456,53.0456,52.9405,52.958,71818.0
2018-04-05 13:30:00,60.48,60.54,60.47,60.48,74577.0,52.958,53.0106,52.9493,52.958,74577.0
2018-04-05 13:40:00,60.48,60.49,60.4,60.46,89434.0,52.958,52.9668,52.888,52.9405,89434.0
2018-04-05 13:50:00,60.45,60.52,60.44,60.48,60407.0,52.9318,52.9931,52.923,52.958,60407.0
2018-04-05 14:00:00,60.48,60.53,60.42,60.43,73020.0,52.958,53.0018,52.9055,52.9143,73020.0
2018-04-05 14:10:00,60.43,60.52,60.42,60.51,184917.0,52.9143,52.9931,52.9055,52.9843,184917.0
2018-04-05 14:20:00,60.51,60.52,60.45,60.48,209066.0,52.9843,52.9931,52.9318,52.958,209066.0
2018-04-05 14:30:00,60.48,60.59,60.48,60.57,208819.0,52.958,53.0544,52.958,53.0369,208819.0
2018-04-05 14:40:00,60.57,60.67,60.54,60.65,264382.0,53.0369,53.1244,53.0106,53.1069,264382.0
2018-04-05 14:50:00,60.65,60.69,60.64,60.69,142673.0,53.1069,53.1419,53.0981,53.1419,142673.0
2018-04-05 15:00:00,60.69,60.7,60.62,60.7,130548.0,53.1419,53.1507,53.0806,53.1507,130548.0
2018-04-05 15:10:00,60.7,60.72,60.66,60.71,205598.0,53.1507,53.1682,53.1157,53.1594,205598.0
2018-04-05 15:20:00,60.71,60.73,60.64,60.66,186438.0,53.1594,53.177,53.0981,53.1157,186438.0
2018-04-05 15:30:00,60.66,60.66,60.48,60.49,252698.0,53.1157,53.1157,52.958,52.9668,252698.0
2018-04-05 15:40:00,60.48,60.59,60.48,60.59,280873.0,52.958,53.0544,52.958,53.0544,280873.0
2018-04-05 15:50:00,60.59,60.67,60.56,60.57,1326440.0,53.0544,53.1244,53.0281,53.0369,1326440.0
2018-04-06 09:30:00,60.07,60.18,60.06,60.17,216095.0,52.599,52.6954,52.5903,52.6866,216095.0
2018-04-06 09:40:00,60.17,60.19,60.1,60.18,170141.0,52.6866,52.7041,52.6253,52.6954,170141.0
2018-04-06 09:50:00,60.19,60.23,60.15,60.17,245012.0,52.7041,52.7391,52.6691,52.6866,245012.0
2018-04-06 10:00:00,60.17,60.2,60.12,60.13,74117.0,52.6866,52.7129,52.6428,52.6516,74117.0
2018-04-06 10:10:00,60.12,60.16,60.1,60.13,286726.0,52.6428,52.6778,52.6253,52.6516,286726.0
2018-04-06 10:20:00,60.14,60.16,60.08,60.08,217941.0,52.6603,52.6778,52.6078,52.6078,217941.0
2018-04-06 10:30:00,60.09,60.13,60.07,60.09,283095.0,52.6165,52.6516,52.599,52.6165,283095.0
2018-04-06 10:40:00,60.1,60.11,59.97,59.98,372714.0,52.6253,52.6341,52.5115,52.5202,372714.0
2018-04-06 10:50:00,59.98,59.98,59.86,59.9,276906.0,52.5202,52.5202,52.4152,52.4502,276906.0
2018-04-06 11:00:00,59.9,59.9,59.79,59.83,285434.0,52.4502,52.4502,52.3539,52.3889,285434.0
2018-04-06 11:10:00,59.83,59.85,59.75,59.81,238637.0,52.3889,52.4064,52.3188,52.3714,238637.0
2018-04-06 11:20:00,59.82,59.86,59.74,59.79,263244.0,52.3801,52.4152,52.3101,52.3539,263244.0
2018-04-06 11:30:00,59.79,59.89,59.79,59.88,208884.0,52.3539,52.4414,52.3539,52.4327,208884.0
2018-04-06 11:40:00,59.88,59.89,59.79,59.8,146830.0,52.4327,52.4414,52.3539,52.3626,146830.0
2018-04-06 11:50:00,59.79,59.92,59.79,59.9,139209.0,52.3539,52.4677,52.3539,52.4502,139209.0
2018-04-06 12:00:00,59.9,59.91,59.84,59.88,124253.0,52.4502,52.4589,52.3976,52.4327,124253.0
2018-04-06 12:10:00,59.88,59.88,59.79,59.79,83049.0,52.4327,52.4327,52.3539,52.3539,83049.0
2018-04-06 12:20:00,59.79,59.8,59.74,59.74,152845.0,52.3539,52.3626,52.3101,52.3101,152845.0
2018-04-06 12:30:00,59.74,59.84,59.73,59.82,151586.0,52.3101,52.3976,52.3013,52.3801,151586.0
2018-04-06 12:40:00,59.83,59.88,59.82,59.86,84216.0,52.3889,52.4327,52.3801,52.4152,84216.0
2018-04-06 12:50:00,59.86,59.93,59.84,59.92,118343.0,52.4152,52.4764,52.3976,52.4677,118343.0
2018-04-06 13:00:00,59.91,59.91,59.83,59.85,102362.0,52.4589,52.4589,52.3889,52.4064,102362.0
2018-04-06 13:10:00,59.84,59.86,59.79,59.86,104956.0,52.3976,52.4152,52.3539,52.4152,104956.0
2018-04-06 13:20:00,59.85,59.9,59.83,59.88,90624.0,52.4064,52.4502,52.3889,52.4327,90624.0
2018-04-06 13:30:00,59.88,59.9,59.79,59.8,107022.0,52.4327,52.4502,52.3539,52.3626,107022.0
2018-04-06 13:40:00,59.8,59.83,59.75,59.76,111873.0,52.3626,52.3889,52.3188,52.3276,111873.0
2018-04-06 13:50:00,59.77,59.78,59.68,59.7,237855.0,52.3363,52.3451,52.2575,52.2751,237855.0
2018-04-06 14:00:00,59.69,59.73,59.61,59.66,619724.0,52.2663,52.3013,52.1962,52.24,619724.0
2018-04-06 14:10:00,59.66,59.71,59.64,59.64,179142.0,52.24,52.2838,52.2225,52.2225,179142.0
2018-04-06 14:20:00,59.64,59.69,59.59,59.6,193935.0,52.2225,52.2663,52.1787,52.1875,193935.0
2018-04-06 14:30:00,59.6,59.65,59.51,59.53,303901.0,52.1875,52.2313,52.1087,52.1262,303901.0
2018-04-06 14:40:00,59.52,59.58,59.49,59.52,481778.0,52.1174,52.17,52.0912,52.1174,481778.0
2018-04-06 14:50:00,59.51,59.53,59.44,59.49,273635.0,52.1087,52.1262,52.0474,52.0912,273635.0
2018-04-06 15:00:00,59.49,59.55,59.4,59.49,470432.0,52.0912,52.1437,52.0124,52.0912,470432.0
2018-04-06 15:10:00,59.49,59.59,59.47,59.54,310979.0,52.0912,52.1787,52.0737,52.135,310979.0
2018-04-06 15:20:00,59.55,59.6,59.52,59.53,223970.0,52.1437,52.1875,52.1174,52.1262,223970.0
2018-04-06 15:30:00,59.53,59.65,59.52,59.65,355086.0,52.1262,52.2313,52.1174,52.2313,355086.0
2018-04-06 15:40:00,59.64,59.69,59.61,59.62,486110.0,52.2225,52.2663,52.1962,52.205,486110.0
2018-04-06 15:50:00,59.62,59.76,59.62,59.63,1138721.0,52.205,52.3276,52.205,52.2138,1138721.0
2018-04-09 09:30:00,60.25,60.29,60.14,60.14,238852.0,52.7566,52.7917,52.6603,52.6603,238852.0
2018-04-09 09:40:00,60.14,60.24,60.14,60.24,204493.0,52.6603,52.7479,52.6603,52.7479,204493.0
2018-04-09 09:50:00,60.24,60.33,60.24,60.29,324862.0,52.7479,52.8267,52.7479,52.7917,324862.0
2018-04-09 10:00:00,60.29,60.31,60.25,60.25,343538.0,52.7917,52.8092,52.7566,52.7566,343538.0
2018-04-09 10:10:00,60.25,60.31,60.23,60.28,113469.0,52.7566,52.8092,52.7391,52.7829,113469.0
2018-04-09 10:20:00,60.27,60.34,60.26,60.34,105133.0,52.7742,52.8355,52.7654,52.8355,105133.0
2018-04-09 10:30:00,60.34,60.41,60.34,60.38,318625.0,52.8355,52.8968,52.8355,52.8705,318625.0
2018-04-09 10:40:00,60.38,60.44,60.36,60.4,120536.0,52.8705,52.923,52.853,52.888,120536.0
2018-04-09 10:50:00,60.4,60.43,60.38,60.4,216382.0,52.888,52.9143,52.8705,52.888,216382.0
2018-04-09 11:00:00,60.4,60.42,60.36,60.39,116421.0,52.888,52.9055,52.853,52.8792,116421.0
2018-04-09 11:10:00,60.39,60.44,60.38,60.44,112031.0,52.8792,52.923,52.8705,52.923,112031.0
2018-04-09 11:20:00,60.43,60.45,60.39,60.41,137574.0,52.9143,52.9318,52.8792,52.8968,137574.0
2018-04-09 11:30:00,60.41,60.47,60.41,60.44,154769.0,52.8968,52.9493,52.8968,52.923,154769.0
2018-04-09 11:40:00,60.44,60.52,60.44,60.5,129531.0,52.923,52.9931,52.923,52.9756,129531.0
2018-04-09 11:50:00,60.5,60.51,60.46,60.49,61085.0,52.9756,52.9843,52.9405,52.9668,61085.0
2018-04-09 12:00:00,60.5,60.54,60.47,60.53,210377.0,52.9756,53.0106,52.9493,53.0018,210377.0
2018-04-09 12:10:00,60.54,60.56,60.51,60.52,61705.0,53.0106,53.0281,52.9843,52.9931,61705.0
2018-04-09 12:20:00,60.52,60.53,60.48,60.49,113356.0,52.9931,53.0018,52.958,52.9668,113356.0
2018-04-09 12:30:00,60.48,60.51,60.46,60.47,100906.0,52.958,52.9843,52.9405,52.9493,100906.0
2018-04-09 12:40:00,60.46,60.54,60.45,60.53,55303.0,52.9405,53.0106,52.9318,53.0018,55303.0
2018-04-09 12:50:00,60.52,60.54,60.48,60.5,40915.0,52.9931,53.0106,52.958,52.9756,40915.0
2018-04-09 13:00:00,60.5,60.57,60.5,60.55,49869.0,52.9756,53.0369,52.9756,53.0193,49869.0
2018-04-09 13:10:00,60.56,60.58,60.54,60.56,35229.0,53.0281,53.0456,53.0106,53.0281,35229.0
2018-04-09 13:20:00,60.57,60.57,60.52,60.55,42096.0,53.0369,53.0369,52.9931,53.0193,42096.0
2018-04-09 13:30:00,60.55,60.57,60.52,60.54,49922.0,53.0193,53.0369,52.9931,53.0106,49922.0
2018-04-09 13:40:00,60.54,60.55,60.51,60.55,34937.0,53.0106,53.0193,52.9843,53.0193,34937.0
2018-04-09 13:50:00,60.54,60.6,60.54,60.59,33379.0,53.0106,53.0631,53.0106,53.0544,33379.0
2018-04-09 14:00:00,60.6,60.6,60.53,60.54,45616.0,53.0631,53.0631,53.0018,53.0106,45616.0
2018-04-09 14:10:00,60.55,60.58,60.51,60.57,38400.0,53.0193,53.0456,52.9843,53.0369,38400.0
2018-04-09 14:20:00,60.56,60.56,60.49,60.51,61530.0,53.0281,53.0281,52.9668,52.9843,61530.0
2018-04-09 14:30:00,60.51,60.53,60.47,60.49,93800.0,52.9843,53.0018,52.9493,52.9668,93800.0
2018-04-09 14:40:00,60.49,60.51,60.46,60.49,191541.0,52.9668,52.9843,52.9405,52.9668,191541.0
2018-04-09 14:50:00,60.49,60.52,60.49,60.5,64393.0,52.9668,52.9931,52.9668,52.9756,64393.0
2018-04-09 15:00:00,60.51,60.51,60.48,60.5,96719.0,52.9843,52.9843,52.958,52.9756,96719.0
2018-04-09 15:10:00,60.51,60.51,60.4,60.41,223813.0,52.9843,52.9843,52.888,52.8968,223813.0
2018-04-09 15:20:00,60.41,60.41,60.36,60.4,258718.0,52.8968,52.8968,52.853,52.888,258718.0
2018-04-09 15:30:00,60.4,60.42,60.32,60.33,211708.0,52.888,52.9055,52.8179,52.8267,211708.0
2018-04-09 15:40:00,60.33,60.34,60.27,60.27,378193.0,52.8267,52.8355,52.7742,52.7742,378193.0
2018-04-09 15:50:00,60.27,60.28,60.14,60.16,978891.0,52.7742,52.7829,52.6603,52.6778,978891.0
2018-04-10 09:30:00,60.5,60.57,60.46,60.53,208018.0,52.9756,53.0369,52.9405,53.0018,208018.0
2018-04-10 09:40:00,60.53,60.56,60.46,60.52,181461.0,53.0018,53.0281,52.9405,52.9931,181461.0
2018-04-10 09:50:00,60.52,60.53,60.42,60.44,84832.0,52.9931,53.0018,52.9055,52.923,84832.0
2018-04-10 10:00:00,60.44,60.47,60.4,60.47,121099.0,52.923,52.9493,52.888,52.9493,121099.0
2018-04-10 10:10:00,60.46,60.55,60.44,60.54,67737.0,52.9405,53.0193,52.923,53.0106,67737.0
2018-04-10 10:20:00,60.54,60.59,60.51,60.55,159502.0,53.0106,53.0544,52.9843,53.0193,159502.0
2018-04-10 10:30:00,60.55,60.6,60.55,60.56,98447.0,53.0193,53.0631,53.0193,53.0281,98447.0
2018-04-10 10:40:00,60.57,60.62,60.57,60.59,275654.0,53.0369,53.0806,53.0369,53.0544,275654.0
2018-04-10 10:50:00,60.59,60.6,60.53,60.54,81574.0,53.0544,53.0631,53.0018,53.0106,81574.0
2018-04-10 11:00:00,60.55,60.61,60.53,60.54,144746.0,53.0193,53.0719,53.0018,53.0106,144746.0
2018-04-10 11:10:00,60.54,60.55,60.49,60.53,103780.0,53.0106,53.0193,52.9668,53.0018,103780.0
2018-04-10 11:20:00,60.53,60.54,60.47,60.48,131165.0,53.0018,53.0106,52.9493,52.958,131165.0
2018-04-10 11:30:00,60.48,60.55,60.47,60.52,116239.0,52.958,53.0193,52.9493,52.9931,116239.0
2018-04-10 11:40:00,60.53,60.55,60.36,60.41,249060.0,53.0018,53.0193,52.853,52.8968,249060.0
2018-04-10 11:50:00,60.41,60.49,60.39,60.48,86992.0,52.8968,52.9668,52.8792,52.958,86992.0
2018-04-10 12:00:00,60.49,60.5,60.44,60.46,92659.0,52.9668,52.9756,52.923,52.9405,92659.0
2018-04-10 12:10:00,60.47,60.48,60.4,60.42,104549.0,52.9493,52.958,52.888,52.9055,104549.0
2018-04-10 12:20:00,60.42,60.42,60.3,60.36,468413.0,52.9055,52.9055,52.8004,52.853,468413.0
2018-04-10 12:30:00,60.36,60.45,60.34,60.43,116198.0,52.853,52.9318,52.8355,52.9143,116198.0
2018-04-10 12:40:00,60.44,60.5,60.39,60.49,127145.0,52.923,52.9756,52.8792,52.9668,127145.0
2018-04-10 12:50:00,60.48,60.49,60.43,60.44,62603.0,52.958,52.9668,52.9143,52.923,62603.0
2018-04-10 13:00:00,60.44,60.45,60.39,60.43,96569.0,52.923,52.9318,52.8792,52.9143,96569.0
2018-04-10 13:10:00,60.42,60.47,60.38,60.39,80212.0,52.9055,52.9493,52.8705,52.8792,80212.0
2018-04-10 13:20:00,60.39,60.46,60.38,60.45,84034.0,52.8792,52.9405,52.8705,52.9318,84034.0
2018-04-10 13:30:00,60.45,60.49,60.41,60.46,80343.0,52.9318,52.9668,52.8968,52.9405,80343.0
2018-04-10 13:40:00,60.47,60.47,60.32,60.35,109193.0,52.9493,52.9493,52.8179,52.8442,109193.0
2018-04-10 13:50:00,60.36,60.43,60.34,60.42,105494.0,52.853,52.9143,52.8355,52.9055,105494.0
2018-04-10 14:00:00,60.42,60.43,60.37,60.41,189983.0,52.9055,52.9143,52.8617,52.8968,189983.0
2018-04-10 14:10:00,60.41,60.44,60.4,60.41,81427.0,52.8968,52.923,52.888,52.8968,81427.0
2018-04-10 14:20:00,60.42,60.47,60.41,60.43,176743.0,52.9055,52.9493,52.8968,52.9143,176743.0
2018-04-10 14:30:00,60.43,60.47,60.37,60.4,134949.0,52.9143,52.9493,52.8617,52.888,134949.0
2018-04-10 14:40:00,60.4,60.49,60.36,60.44,247421.0,52.888,52.9668,52.853,52.923,247421.0
2018-04-10 14:50:00,60.44,60.55,60.44,60.55,65086.0,52.923,53.0193,52.923,53.0193,65086.0
2018-04-10 15:00:00,60.55,60.57,60.49,60.56,87091.0,53.0193,53.0369,52.9668,53.0281,87091.0
2018-04-10 15:10:00,60.57,60.58,60.52,60.57,87903.0,53.0369,53.0456,52.9931,53.0369,87903.0
2018-04-10 15:20:00,60.57,60.58,60.48,60.54,110024.0,53.0369,53.0456,52.958,53.0106,110024.0
2018-04-10 15:30:00,60.53,60.53,60.48,60.52,82516.0,53.0018,53.0018,52.958,52.9931,82516.0
2018-04-10 15:40:00,60.53,60.54,60.5,60.51,185076.0,53.0018,53.0106,52.9756,52.9843,185076.0
2018-04-10 15:50:00,60.51,60.54,60.45,60.47,360193.0,52.9843,53.0106,52.9318,52.9493,360193.0
2018-04-11 09:30:00,60.28,60.37,60.26,60.35,224790.0,52.7829,52.8617,52.7654,52.8442,224790.0
2018-04-11 09:40:00,60.35,60.4,60.34,60.36,82768.0,52.8442,52.888,52.8355,52.853,82768.0
2018-04-11 09:50:00,60.37,60.48,60.37,60.47,79528.0,52.8617,52.958,52.8617,52.9493,79528.0
2018-04-11 10:00:00,60.47,60.49,60.44,60.44,110924.0,52.9493,52.9668,52.923,52.923,110924.0
2018-04-11 10:10:00,60.45,60.49,60.43,60.48,117790.0,52.9318,52.9668,52.9143,52.958,117790.0
2018-04-11 10:20:00,60.48,60.55,60.48,60.54,166088.0,52.958,53.0193,52.958,53.0106,166088.0
2018-04-11 10:30:00,60.53,60.54,60.49,60.53,80490.0,53.0018,53.0106,52.9668,53.0018,80490.0
2018-04-11 10:40:00,60.53,60.56,60.48,60.51,38308.0,53.0018,53.0281,52.958,52.9843,38308.0
2018-04-11 10:50:00,60.52,60.52,60.45,60.46,113504.0,52.9931,52.9931,52.9318,52.9405,113504.0
2018-04-11 11:00:00,60.46,60.51,60.43,60.48,169183.0,52.9405,52.9843,52.9143,52.958,169183.0
2018-04-11 11:10:00,60.48,60.53,60.46,60.52,63830.0,52.958,53.0018,52.9405,52.9931,63830.0
2018-04-11 11:20:00,60.52,60.59,60.49,60.57,101889.0,52.9931,53.0544,52.9668,53.0369,101889.0
2018-04-11 11:30:00,60.57,60.62,60.56,60.62,44330.0,53.0369,53.0806,53.0281,53.0806,44330.0
2018-04-11 11:40:00,60.62,60.67,60.61,60.65,60628.0,53.0806,53.1244,53.0719,53.1069,60628.0
2018-04-11 11:50:00,60.64,60.67,60.6,60.62,38669.0,53.0981,53.1244,53.0631,53.0806,38669.0
2018-04-11 12:00:00,60.62,60.68,60.61,60.63,136987.0,53.0806,53.1332,53.0719,53.0894,136987.0
2018-04-11 12:10:00,60.62,60.67,60.54,60.54,205171.0,53.0806,53.1244,53.0106,53.0106,205171.0
2018-04-11 12:20:00,60.55,60.62,60.55,60.61,73493.0,53.0193,53.0806,53.0193,53.0719,73493.0
2018-04-11 12:30:00,60.62,60.64,60.55,60.56,64624.0,53.0806,53.0981,53.0193,53.0281,64624.0
2018-04-11 12:40:00,60.57,60.58,60.52,60.56,64377.0,53.0369,53.0456,52.9931,53.0281,64377.0
2018-04-11 12:50:00,60.56,60.56,60.52,60.53,38685.0,53.0281,53.0281,52.9931,53.0018,38685.0
2018-04-11 13:00:00,60.53,60.57,60.53,60.56,44874.0,53.0018,53.0369,53.0018,53.0281,44874.0
2018-04-11 13:10:00,60.56,60.57,60.51,60.57,42272.0,53.0281,53.0369,52.9843,53.0369,42272.0
2018-04-11 13:20:00,60.57,60.57,60.52,60.53,47797.0,53.0369,53.0369,52.9931,53.0018,47797.0
2018-04-11 13:30:00,60.53,60.54,60.49,60.54,83785.0,53.0018,53.0106,52.9668,53.0106,83785.0
2018-04-11 13:40:00,60.55,60.56,60.49,60.56,44004.0,53.0193,53.0281,52.9668,53.0281,44004.0
2018-04-11 13:50:00,60.55,60.55,60.51,60.55,23601.0,53.0193,53.0193,52.9843,53.0193,23601.0
2018-04-11 14:00:00,60.55,60.56,60.44,60.44,72811.0,53.0193,53.0281,52.923,52.923,72811.0
2018-04-11 14:10:00,60.44,60.51,60.42,60.5,64472.0,52.923,52.9843,52.9055,52.9756,64472.0
2018-04-11 14:20:00,60.51,60.52,60.48,60.48,42765.0,52.9843,52.9931,52.958,52.958,42765.0
2018-04-11 14:30:00,60.47,60.54,60.47,60.51,51120.0,52.9493,53.0106,52.9493,52.9843,51120.0
2018-04-11 14:40:00,60.51,60.54,60.47,60.47,22596.0,52.9843,53.0106,52.9493,52.9493,22596.0
2018-04-11 14:50:00,60.47,60.47,60.42,60.46,52103.0,52.9493,52.9493,52.9055,52.9405,52103.0
2018-04-11 15:00:00,60.46,60.48,60.41,60.41,57861.0,52.9405,52.958,52.8968,52.8968,57861.0
2018-04-11 15:10:00,60.41,60.42,60.36,60.41,118583.0,52.8968,52.9055,52.853,52.8968,118583.0
2018-04-11 15:20:00,60.41,60.44,60.39,60.42,490672.0,52.8968,52.923,52.8792,52.9055,490672.0
2018-04-11 15:30:00,60.42,60.45,60.41,60.43,85707.0,52.9055,52.9318,52.8968,52.9143,85707.0
2018-04-11 15:40:00,60.43,60.44,60.4,60.41,276449.0,52.9143,52.923,52.888,52.8968,276449.0
2018-04-11 15:50:00,60.41,60.41,60.32,60.34,485099.0,52.8968,52.8968,52.8179,52.8355,485099.0
2018-04-12 09:30:00,60.13,60.24,60.13,60.13,206958.0,52.6516,52.7479,52.6516,52.6516,206958.0
2018-04-12 09:40:00,60.14,60.25,60.13,60.24,412312.0,52.6603,52.7566,52.6516,52.7479,412312.0
2018-04-12 09:50:00,60.25,60.29,60.22,60.28,273373.0,52.7566,52.7917,52.7304,52.7829,273373.0
2018-04-12 10:00:00,60.27,60.29,60.24,60.26,92187.0,52.7742,52.7917,52.7479,52.7654,92187.0
2018-04-12 10:10:00,60.26,60.29,60.22,60.28,140138.0,52.7654,52.7917,52.7304,52.7829,140138.0
2018-04-12 10:20:00,60.29,60.32,60.26,60.29,43027.0,52.7917,52.8179,52.7654,52.7917,43027.0
2018-04-12 10:30:00,60.29,60.3,60.26,60.28,44325.0,52.7917,52.8004,52.7654,52.7829,44325.0
2018-04-12 10:40:00,60.29,60.31,60.22,60.25,99549.0,52.7917,52.8092,52.7304,52.7566,99549.0
2018-04-12 10:50:00,60.25,60.27,60.21,60.22,37907.0,52.7566,52.7742,52.7216,52.7304,37907.0
2018-04-12 11:00:00,60.22,60.27,60.19,60.26,51056.0,52.7304,52.7742,52.7041,52.7654,51056.0
2018-04-12 11:10:00,60.26,60.28,60.23,60.24,1251117.0,52.7654,52.7829,52.7391,52.7479,1251117.0
2018-04-12 11:20:00,60.24,60.26,60.23,60.24,194111.0,52.7479,52.7654,52.7391,52.7479,194111.0
2018-04-12 11:30:00,60.24,60.27,60.2,60.23,263588.0,52.7479,52.7742,52.7129,52.7391,263588.0
2018-04-12 11:40:00,60.23,60.25,60.14,60.16,101134.0,52.7391,52.7566,52.6603,52.6778,101134.0
2018-04-12 11:50:00,60.16,60.17,60.12,60.16,59058.0,52.6778,52.6866,52.6428,52.6778,59058.0
2018-04-12 12:00:00,60.16,60.19,60.15,60.19,38418.0,52.6778,52.7041,52.6691,52.7041,38418.0
2018-04-12 12:10:00,60.19,60.25,60.19,60.24,43760.0,52.7041,52.7566,52.7041,52.7479,43760.0
2018-04-12 12:20:00,60.24,60.25,60.21,60.23,68645.0,52.7479,52.7566,52.7216,52.7391,68645.0
2018-04-12 12:30:00,60.23,60.26,60.22,60.24,160675.0,52.7391,52.7654,52.7304,52.7479,160675.0
2018-04-12 12:40:00,60.24,60.29,60.23,60.29,165639.0,52.7479,52.7917,52.7391,52.7917,165639.0
2018-04-12 12:50:00,60.28,60.35,60.28,60.31,61448.0,52.7829,52.8442,52.7829,52.8092,61448.0
2018-04-12 13:00:00,60.31,60.32,60.24,60.25,103840.0,52.8092,52.8179,52.7479,52.7566,103840.0
2018-04-12 13:10:00,60.26,60.27,60.19,60.21,36322.0,52.7654,52.7742,52.7041,52.7216,36322.0
2018-04-12 13:20:00,60.21,60.23,60.12,60.16,90964.0,52.7216,52.7391,52.6428,52.6778,90964.0
2018-04-12 13:30:00,60.15,60.21,60.13,60.2,63859.0,52.6691,52.7216,52.6516,52.7129,63859.0
2018-04-12 13:40:00,60.21,60.23,60.19,60.2,35042.0,52.7216,52.7391,52.7041,52.7129,35042.0
2018-04-12 13:50:00,60.2,60.25,60.17,60.19,44574.0,52.7129,52.7566,52.6866,52.7041,44574.0
2018-04-12 14:00:00,60.19,60.25,60.18,60.25,53825.0,52.7041,52.7566,52.6954,52.7566,53825.0
2018-04-12 14:10:00,60.25,60.31,60.24,60.3,93222.0,52.7566,52.8092,52.7479,52.8004,93222.0
2018-04-12 14:20:00,60.3,60.33,60.3,60.31,39494.0,52.8004,52.8267,52.8004,52.8092,39494.0
2018-04-12 14:30:00,60.31,60.32,60.26,60.27,44180.0,52.8092,52.8179,52.7654,52.7742,44180.0
2018-04-12 14:40:00,60.28,60.3,60.25,60.26,26201.0,52.7829,52.8004,52.7566,52.7654,26201.0
2018-04-12 14:50:00,60.27,60.32,60.27,60.32,53504.0,52.7742,52.8179,52.7742,52.8179,53504.0
2018-04-12 15:00:00,60.32,60.33,60.27,60.28,73130.0,52.8179,52.8267,52.7742,52.7829,73130.0
2018-04-12 15:10:00,60.28,60.35,60.28,60.35,71551.0,52.7829,52.8442,52.7829,52.8442,71551.0
2018-04-12 15:20:00,60.35,60.39,60.34,60.39,154279.0,52.8442,52.8792,52.8355,52.8792,154279.0
2018-04-12 15:30:00,60.38,60.39,60.35,60.38,112029.0,52.8705,52.8792,52.8442,52.8705,112029.0
2018-04-12 15:40:00,60.38,60.38,60.25,60.27,155113.0,52.8705,52.8705,52.7566,52.7742,155113.0
2018-04-12 15:50:00,60.27,60.28,60.23,60.24,481268.0,52.7742,52.7829,52.7391,52.7479,481268.0
2018-04-13 09:30:00,60.33,60.34,60.25,60.27,79672.0,52.8267,52.8355,52.7566,52.7742,79672.0
2018-04-13 09:40:00,60.27,60.32,60.25,60.27,81431.0,52.7742,52.8179,52.7566,52.7742,81431.0
2018-04-13 09:50:00,60.27,60.29,60.22,60.23,79645.0,52.7742,52.7917,52.7304,52.7391,79645.0
2018-04-13 10:00:00,60.23,60.28,60.2,60.2,81003.0,52.7391,52.7829,52.7129,52.7129,81003.0
2018-04-13 10:10:00,60.21,60.23,60.17,60.22,76798.0,52.7216,52.7391,52.6866,52.7304,76798.0
2018-04-13 10:20:00,60.22,60.24,60.11,60.15,247199.0,52.7304,52.7479,52.6341,52.6691,247199.0
2018-04-13 10:30:00,60.15,60.19,60.1,60.14,98233.0,52.6691,52.7041,52.6253,52.6603,98233.0
2018-04-13 10:40:00,60.14,60.21,60.13,60.21,122932.0,52.6603,52.7216,52.6516,52.7216,122932.0
2018-04-13 10:50:00,60.2,60.21,60.12,60.12,72045.0,52.7129,52.7216,52.6428,52.6428,72045.0
2018-04-13 11:00:00,60.12,60.14,60.07,60.12,160743.0,52.6428,52.6603,52.599,52.6428,160743.0
2018-04-13 11:10:00,60.12,60.14,60.1,60.13,129690.0,52.6428,52.6603,52.6253,52.6516,129690.0
2018-04-13 11:20:00,60.13,60.21,60.13,60.2,89044.0,52.6516,52.7216,52.6516,52.7129,89044.0
2018-04-13 11:30:00,60.2,60.23,60.16,60.18,195301.0,52.7129,52.7391,52.6778,52.6954,195301.0
2018-04-13 11:40:00,60.17,60.21,60.16,60.19,88616.0,52.6866,52.7216,52.6778,52.7041,88616.0
2018-04-13 11:50:00,60.19,60.22,60.16,60.22,39551.0,52.7041,52.7304,52.6778,52.7304,39551.0
2018-04-13 12:00:00,60.21,60.25,60.18,60.19,44208.0,52.7216,52.7566,52.6954,52.7041,44208.0
2018-04-13 12:10:00,60.19,60.23,60.17,60.21,43925.0,52.7041,52.7391,52.6866,52.7216,43925.0
2018-04-13 12:20:00,60.21,60.25,60.19,60.24,32209.0,52.7216,52.7566,52.7041,52.7479,32209.0
2018-04-13 12:30:00,60.24,60.24,60.18,60.2,54954.0,52.7479,52.7479,52.6954,52.7129,54954.0
2018-04-13 12:40:00,60.2,60.23,60.18,60.2,19903.0,52.7129,52.7391,52.6954,52.7129,19903.0
2018-04-13 12:50:00,60.21,60.26,60.21,60.24,51330.0,52.7216,52.7654,52.7216,52.7479,51330.0
2018-04-13 13:00:00,60.24,60.27,60.23,60.25,80541.0,52.7479,52.7742,52.7391,52.7566,80541.0
2018-04-13 13:10:00,60.25,60.27,60.24,60.25,39192.0,52.7566,52.7742,52.7479,52.7566,39192.0
2018-04-13 13:20:00,60.25,60.3,60.24,60.3,29193.0,52.7566,52.8004,52.7479,52.8004,29193.0
2018-04-13 13:30:00,60.3,60.3,60.25,60.26,67505.0,52.8004,52.8004,52.7566,52.7654,67505.0
2018-04-13 13:40:00,60.26,60.27,60.24,60.25,33662.0,52.7654,52.7742,52.7479,52.7566,33662.0
2018-04-13 13:50:00,60.25,60.26,60.22,60.22,29877.0,52.7566,52.7654,52.7304,52.7304,29877.0
2018-04-13 14:00:00,60.23,60.23,60.21,60.23,69561.0,52.7391,52.7391,52.7216,52.7391,69561.0
2018-04-13 14:10:00,60.22,60.24,60.18,60.19,53080.0,52.7304,52.7479,52.6954,52.7041,53080.0
2018-04-13 14:20:00,60.19,60.21,60.18,60.21,74172.0,52.7041,52.7216,52.6954,52.7216,74172.0
2018-04-13 14:30:00,60.2,60.24,60.18,60.21,61028.0,52.7129,52.7479,52.6954,52.7216,61028.0
2018-04-13 14:40:00,60.21,60.22,60.18,60.19,76170.0,52.7216,52.7304,52.6954,52.7041,76170.0
2018-04-13 14:50:00,60.18,60.21,60.16,60.19,37993.0,52.6954,52.7216,52.6778,52.7041,37993.0
2018-04-13 15:00:00,60.19,60.19,60.1,60.12,336602.0,52.7041,52.7041,52.6253,52.6428,336602.0
2018-04-13 15:10:00,60.12,60.14,60.07,60.08,189793.0,52.6428,52.6603,52.599,52.6078,189793.0
2018-04-13 15:20:00,60.08,60.12,60.04,60.06,167192.0,52.6078,52.6428,52.5728,52.5903,167192.0
2018-04-13 15:30:00,60.06,60.1,60.04,60.1,128573.0,52.5903,52.6253,52.5728,52.6253,128573.0
2018-04-13 15:40:00,60.11,60.18,60.1,60.17,132381.0,52.6341,52.6954,52.6253,52.6866,132381.0
2018-04-13 15:50:00,60.17,60.25,60.17,60.23,344446.0,52.6866,52.7566,52.6866,52.7391,344446.0
2018-04-16 09:30:00,60.55,60.55,60.47,60.49,250884.0,53.0193,53.0193,52.9493,52.9668,250884.0
2018-04-16 09:40:00,60.49,60.5,60.44,60.49,365781.0,52.9668,52.9756,52.923,52.9668,365781.0
2018-04-16 09:50:00,60.48,60.49,60.44,60.48,202096.0,52.958,52.9668,52.923,52.958,202096.0
2018-04-16 10:00:00,60.49,60.53,60.48,60.51,213877.0,52.9668,53.0018,52.958,52.9843,213877.0
2018-04-16 10:10:00,60.5,60.5,60.42,60.44,206120.0,52.9756,52.9756,52.9055,52.923,206120.0
2018-04-16 10:20:00,60.44,60.49,60.43,60.48,285189.0,52.923,52.9668,52.9143,52.958,285189.0
2018-04-16 10:30:00,60.48,60.49,60.45,60.47,144964.0,52.958,52.9668,52.9318,52.9493,144964.0
2018-04-16 10:40:00,60.47,60.48,60.41,60.41,192991.0,52.9493,52.958,52.8968,52.8968,192991.0
2018-04-16 10:50:00,60.41,60.44,60.4,60.41,241371.0,52.8968,52.923,52.888,52.8968,241371.0
2018-04-16 11:00:00,60.41,60.46,60.4,60.45,133183.0,52.8968,52.9405,52.888,52.9318,133183.0
2018-04-16 11:10:00,60.44,60.44,60.36,60.39,154630.0,52.923,52.923,52.853,52.8792,154630.0
2018-04-16 11:20:00,60.39,60.41,60.37,60.4,85221.0,52.8792,52.8968,52.8617,52.888,85221.0
2018-04-16 11:30:00,60.4,60.4,60.35,60.4,90946.0,52.888,52.888,52.8442,52.888,90946.0
2018-04-16 11:40:00,60.4,60.4,60.37,60.39,92713.0,52.888,52.888,52.8617,52.8792,92713.0
2018-04-16 11:50:00,60.39,60.43,60.38,60.43,101254.0,52.8792,52.9143,52.8705,52.9143,101254.0
2018-04-16 12:00:00,60.43,60.46,60.43,60.44,114350.0,52.9143,52.9405,52.9143,52.923,114350.0
2018-04-16 12:10:00,60.44,60.47,60.43,60.45,52259.0,52.923,52.9493,52.9143,52.9318,52259.0
2018-04-16 12:20:00,60.45,60.46,60.41,60.43,44339.0,52.9318,52.9405,52.8968,52.9143,44339.0
2018-04-16 12:30:00,60.43,60.44,60.41,60.43,63383.0,52.9143,52.923,52.8968,52.9143,63383.0
2018-04-16 12:40:00,60.43,60.48,60.42,60.48,151696.0,52.9143,52.958,52.9055,52.958,151696.0
2018-04-16 12:50:00,60.48,60.53,60.47,60.51,113787.0,52.958,53.0018,52.9493,52.9843,113787.0
2018-04-16 13:00:00,60.51,60.56,60.51,60.56,68501.0,52.9843,53.0281,52.9843,53.0281,68501.0
2018-04-16 13:10:00,60.55,60.56,60.52,60.52,82609.0,53.0193,53.0281,52.9931,52.9931,82609.0
2018-04-16 13:20:00,60.52,60.53,60.49,60.52,60920.0,52.9931,53.0018,52.9668,52.9931,60920.0
2018-04-16 13:30:00,60.52,60.52,60.49,60.51,164743.0,52.9931,52.9931,52.9668,52.9843,164743.0
2018-04-16 13:40:00,60.51,60.52,60.49,60.52,65463.0,52.9843,52.9931,52.9668,52.9931,65463.0
2018-04-16 13:50:00,60.52,60.52,60.47,60.5,32755.0,52.9931,52.9931,52.9493,52.9756,32755.0
2018-04-16 14:00:00,60.5,60.5,60.41,60.42,114842.0,52.9756,52.9756,52.8968,52.9055,114842.0
2018-04-16 14:10:00,60.42,60.43,60.39,60.39,67975.0,52.9055,52.9143,52.8792,52.8792,67975.0
2018-04-16 14:20:00,60.39,60.4,60.35,60.38,114070.0,52.8792,52.888,52.8442,52.8705,114070.0
2018-04-16 14:30:00,60.38,60.45,60.38,60.44,88171.0,52.8705,52.9318,52.8705,52.923,88171.0
2018-04-16 14:40:00,60.44,60.46,60.43,60.46,241923.0,52.923,52.9405,52.9143,52.9405,241923.0
2018-04-16 14:50:00,60.46,60.47,60.42,60.45,38703.0,52.9405,52.9493,52.9055,52.9318,38703.0
2018-04-16 15:00:00,60.45,60.47,60.43,60.45,98691.0,52.9318,52.9493,52.9143,52.9318,98691.0
2018-04-16 15:10:00,60.45,60.45,60.4,60.42,127477.0,52.9318,52.9318,52.888,52.9055,127477.0
2018-04-16 15:20:00,60.42,60.42,60.38,60.41,122840.0,52.9055,52.9055,52.8705,52.8968,122840.0
2018-04-16 15:30:00,60.41,60.43,60.4,60.42,128427.0,52.8968,52.9143,52.888,52.9055,128427.0
2018-04-16 15:40:00,60.42,60.47,60.41,60.44,405282.0,52.9055,52.9493,52.8968,52.923,405282.0
2018-04-16 15:50:00,60.44,60.45,60.39,60.4,477398.0,52.923,52.9318,52.8792,52.888,477398.0
2018-04-17 09:30:00,60.46,60.49,60.35,60.38,176279.0,52.9405,52.9668,52.8442,52.8705,176279.0
2018-04-17 09:40:00,60.38,60.44,60.38,60.42,108282.0,52.8705,52.923,52.8705,52.9055,108282.0
2018-04-17 09:50:00,60.42,60.43,60.38,60.39,46832.0,52.9055,52.9143,52.8705,52.8792,46832.0
2018-04-17 10:00:00,60.39,60.47,60.39,60.47,142076.0,52.8792,52.9493,52.8792,52.9493,142076.0
2018-04-17 10:10:00,60.47,60.51,60.46,60.5,157781.0,52.9493,52.9843,52.9405,52.9756,157781.0
2018-04-17 10:20:00,60.51,60.52,60.49,60.51,213367.0,52.9843,52.9931,52.9668,52.9843,213367.0
2018-04-17 10:30:00,60.51,60.55,60.5,60.55,120480.0,52.9843,53.0193,52.9756,53.0193,120480.0
2018-04-17 10:40:00,60.55,60.59,60.54,60.59,59115.0,53.0193,53.0544,53.0106,53.0544,59115.0
2018-04-17 10:50:00,60.59,60.63,60.58,60.61,71710.0,53.0544,53.0894,53.0456,53.0719,71710.0
2018-04-17 11:00:00,60.61,60.68,60.61,60.65,69054.0,53.0719,53.1332,53.0719,53.1069,69054.0
2018-04-17 11:10:00,60.65,60.67,60.64,60.64,68398.0,53.1069,53.1244,53.0981,53.0981,68398.0
2018-04-17 11:20:00,60.63,60.7,60.63,60.68,237517.0,53.0894,53.1507,53.0894,53.1332,237517.0
2018-04-17 11:30:00,60.67,60.68,60.63,60.63,170850.0,53.1244,53.1332,53.0894,53.0894,170850.0
2018-04-17 11:40:00,60.63,60.64,60.61,60.62,51496.0,53.0894,53.0981,53.0719,53.0806,51496.0
2018-04-17 11:50:00,60.62,60.65,60.61,60.64,124766.0,53.0806,53.1069,53.0719,53.0981,124766.0
2018-04-17 12:00:00,60.64,60.68,60.64,60.67,27990.0,53.0981,53.1332,53.0981,53.1244,27990.0
2018-04-17 12:10:00,60.68,60.7,60.68,60.69,50585.0,53.1332,53.1507,53.1332,53.1419,50585.0
2018-04-17 12:20:00,60.69,60.72,60.68,60.72,34050.0,53.1419,53.1682,53.1332,53.1682,34050.0
2018-04-17 12:30:00,60.72,60.73,60.67,60.68,37397.0,53.1682,53.177,53.1244,53.1332,37397.0
2018-04-17 12:40:00,60.69,60.7,60.68,60.7,36502.0,53.1419,53.1507,53.1332,53.1507,36502.0
2018-04-17 12:50:00,60.7,60.74,60.7,60.74,25233.0,53.1507,53.1857,53.1507,53.1857,25233.0
2018-04-17 13:00:00,60.74,60.76,60.72,60.75,40334.0,53.1857,53.2032,53.1682,53.1945,40334.0
2018-04-17 13:10:00,60.74,60.77,60.68,60.68,116147.0,53.1857,53.212,53.1332,53.1332,116147.0
2018-04-17 13:20:00,60.68,60.71,60.67,60.7,23267.0,53.1332,53.1594,53.1244,53.1507,23267.0
2018-04-17 13:30:00,60.71,60.71,60.69,60.7,19755.0,53.1594,53.1594,53.1419,53.1507,19755.0
2018-04-17 13:40:00,60.7,60.72,60.69,60.71,19198.0,53.1507,53.1682,53.1419,53.1594,19198.0
2018-04-17 13:50:00,60.71,60.74,60.69,60.73,56945.0,53.1594,53.1857,53.1419,53.177,56945.0
2018-04-17 14:00:00,60.73,60.77,60.73,60.74,69204.0,53.177,53.212,53.177,53.1857,69204.0
2018-04-17 14:10:00,60.74,60.75,60.72,60.73,68087.0,53.1857,53.1945,53.1682,53.177,68087.0
2018-04-17 14:20:00,60.72,60.73,60.7,60.71,46149.0,53.1682,53.177,53.1507,53.1594,46149.0
2018-04-17 14:30:00,60.71,60.73,60.7,60.71,35061.0,53.1594,53.177,53.1507,53.1594,35061.0
2018-04-17 14:40:00,60.72,60.73,60.7,60.72,50795.0,53.1682,53.177,53.1507,53.1682,50795.0
2018-04-17 14:50:00,60.72,60.72,60.68,60.7,48237.0,53.1682,53.1682,53.1332,53.1507,48237.0
2018-04-17 15:00:00,60.69,60.74,60.69,60.74,75875.0,53.1419,53.1857,53.1419,53.1857,75875.0
2018-04-17 15:10:00,60.73,60.76,60.72,60.76,35510.0,53.177,53.2032,53.1682,53.2032,35510.0
2018-04-17 15:20:00,60.76,60.79,60.75,60.77,296022.0,53.2032,53.2295,53.1945,53.212,296022.0
2018-04-17 15:30:00,60.76,60.78,60.73,60.73,112483.0,53.2032,53.2207,53.177,53.177,112483.0
2018-04-17 15:40:00,60.74,60.74,60.7,60.71,160411.0,53.1857,53.1857,53.1507,53.1594,160411.0
2018-04-17 15:50:00,60.72,60.72,60.63,60.65,396183.0,53.1682,53.1682,53.0894,53.1069,396183.0
2018-04-18 09:30:00,61.0,61.11,60.99,61.03,199761.0,53.4134,53.5097,53.4046,53.4396,199761.0
2018-04-18 09:40:00,61.02,61.05,61.02,61.05,81658.0,53.4309,53.4572,53.4309,53.4572,81658.0
2018-04-18 09:50:00,61.05,61.06,61.0,61.01,90385.0,53.4572,53.4659,53.4134,53.4221,90385.0
2018-04-18 10:00:00,61.0,61.02,60.98,61.01,129590.0,53.4134,53.4309,53.3959,53.4221,129590.0
2018-04-18 10:10:00,61.0,61.02,60.97,61.02,287981.0,53.4134,53.4309,53.3871,53.4309,287981.0
2018-04-18 10:20:00,61.02,61.07,61.01,61.07,158580.0,53.4309,53.4747,53.4221,53.4747,158580.0
2018-04-18 10:30:00,61.07,61.1,61.06,61.07,105990.0,53.4747,53.5009,53.4659,53.4747,105990.0
2018-04-18 10:40:00,61.07,61.12,61.06,61.11,129101.0,53.4747,53.5184,53.4659,53.5097,129101.0
2018-04-18 10:50:00,61.12,61.12,61.07,61.09,73072.0,53.5184,53.5184,53.4747,53.4922,73072.0
2018-04-18 11:00:00,61.09,61.14,61.09,61.12,131870.0,53.4922,53.536,53.4922,53.5184,131870.0
2018-04-18 11:10:00,61.12,61.13,61.07,61.09,115878.0,53.5184,53.5272,53.4747,53.4922,115878.0
2018-04-18 11:20:00,61.09,61.14,61.07,61.13,86797.0,53.4922,53.536,53.4747,53.5272,86797.0
2018-04-18 11:30:00,61.13,61.13,61.07,61.08,107306.0,53.5272,53.5272,53.4747,53.4834,107306.0
2018-04-18 11:40:00,61.08,61.09,61.05,61.08,36604.0,53.4834,53.4922,53.4572,53.4834,36604.0
2018-04-18 11:50:00,61.09,61.1,61.06,61.06,53618.0,53.4922,53.5009,53.4659,53.4659,53618.0
2018-04-18 12:00:00,61.05,61.08,61.05,61.07,92420.0,53.4572,53.4834,53.4572,53.4747,92420.0
2018-04-18 12:10:00,61.08,61.1,61.07,61.09,53918.0,53.4834,53.5009,53.4747,53.4922,53918.0
2018-04-18 12:20:00,61.08,61.09,61.06,61.08,58977.0,53.4834,53.4922,53.4659,53.4834,58977.0
2018-04-18 12:30:00,61.07,61.08,61.02,61.03,194841.0,53.4747,53.4834,53.4309,53.4396,194841.0
2018-04-18 12:40:00,61.03,61.06,61.03,61.04,38808.0,53.4396,53.4659,53.4396,53.4484,38808.0
2018-04-18 12:50:00,61.05,61.09,61.04,61.09,42617.0,53.4572,53.4922,53.4484,53.4922,42617.0
2018-04-18 13:00:00,61.09,61.1,61.07,61.08,55019.0,53.4922,53.5009,53.4747,53.4834,55019.0
2018-04-18 13:10:00,61.08,61.1,61.07,61.1,34219.0,53.4834,53.5009,53.4747,53.5009,34219.0
2018-04-18 13:20:00,61.09,61.11,61.06,61.07,50666.0,53.4922,53.5097,53.4659,53.4747,50666.0
2018-04-18 13:30:00,61.07,61.1,61.06,61.08,61383.0,53.4747,53.5009,53.4659,53.4834,61383.0
2018-04-18 13:40:00,61.08,61.08,61.03,61.05,56255.0,53.4834,53.4834,53.4396,53.4572,56255.0
2018-04-18 13:50:00,61.05,61.07,61.04,61.05,114898.0,53.4572,53.4747,53.4484,53.4572,114898.0
2018-04-18 14:00:00,61.05,61.1,61.03,61.09,84726.0,53.4572,53.5009,53.4396,53.4922,84726.0
2018-04-18 14:10:00,61.09,61.11,61.08,61.11,94311.0,53.4922,53.5097,53.4834,53.5097,94311.0
2018-04-18 14:20:00,61.1,61.12,61.09,61.12,66517.0,53.5009,53.5184,53.4922,53.5184,66517.0
2018-04-18 14:30:00,61.11,61.13,61.09,61.09,426541.0,53.5097,53.5272,53.4922,53.4922,426541.0
2018-04-18 14:40:00,61.1,61.11,61.08,61.1,48036.0,53.5009,53.5097,53.4834,53.5009,48036.0
2018-04-18 14:50:00,61.1,61.12,61.08,61.08,68254.0,53.5009,53.5184,53.4834,53.4834,68254.0
2018-04-18 15:00:00,61.08,61.09,61.06,61.08,74540.0,53.4834,53.4922,53.4659,53.4834,74540.0
2018-04-18 15:10:00,61.08,61.09,61.06,61.07,94325.0,53.4834,53.4922,53.4659,53.4747,94325.0
2018-04-18 15:20:00,61.07,61.09,61.05,61.07,158838.0,53.4747,53.4922,53.4572,53.4747,158838.0
2018-04-18 15:30:00,61.06,61.07,61.06,61.06,139129.0,53.4659,53.4747,53.4659,53.4659,139129.0
2018-04-18 15:40:00,61.07,61.07,61.04,61.04,158300.0,53.4747,53.4747,53.4484,53.4484,158300.0
2018-04-18 15:50:00,61.04,61.05,61.03,61.05,472443.0,53.4484,53.4572,53.4396,53.4572,472443.0
2018-04-19 09:30:00,60.79,60.81,60.73,60.77,176380.0,53.2295,53.247,53.177,53.212,176380.0
2018-04-19 09:40:00,60.77,60.78,60.71,60.72,79277.0,53.212,53.2207,53.1594,53.1682,79277.0
2018-04-19 09:50:00,60.72,60.77,60.71,60.76,48748.0,53.1682,53.212,53.1594,53.2032,48748.0
2018-04-19 10:00:00,60.75,60.76,60.72,60.75,58122.0,53.1945,53.2032,53.1682,53.1945,58122.0
2018-04-19 10:10:00,60.74,60.84,60.72,60.82,82012.0,53.1857,53.2733,53.1682,53.2558,82012.0
2018-04-19 10:20:00,60.83,60.84,60.79,60.82,69303.0,53.2645,53.2733,53.2295,53.2558,69303.0
2018-04-19 10:30:00,60.83,60.88,60.8,60.87,88679.0,53.2645,53.3083,53.2382,53.2995,88679.0
2018-04-19 10:40:00,60.87,60.87,60.8,60.82,62084.0,53.2995,53.2995,53.2382,53.2558,62084.0
2018-04-19 10:50:00,60.83,60.83,60.77,60.8,87340.0,53.2645,53.2645,53.212,53.2382,87340.0
2018-04-19 11:00:00,60.81,60.81,60.74,60.77,94118.0,53.247,53.247,53.1857,53.212,94118.0
2018-04-19 11:10:00,60.77,60.77,60.72,60.76,56984.0,53.212,53.212,53.1682,53.2032,56984.0
2018-04-19 11:20:00,60.76,60.81,60.75,60.8,31687.0,53.2032,53.247,53.1945,53.2382,31687.0
2018-04-19 11:30:00,60.8,60.8,60.72,60.73,84299.0,53.2382,53.2382,53.1682,53.177,84299.0
2018-04-19 11:40:00,60.73,60.74,60.7,60.72,26638.0,53.177,53.1857,53.1507,53.1682,26638.0
2018-04-19 11:50:00,60.72,60.73,60.69,60.69,100924.0,53.1682,53.177,53.1419,53.1419,100924.0
2018-04-19 12:00:00,60.69,60.7,60.65,60.7,195411.0,53.1419,53.1507,53.1069,53.1507,195411.0
2018-04-19 12:10:00,60.7,60.71,60.65,60.68,392862.0,53.1507,53.1594,53.1069,53.1332,392862.0
2018-04-19 12:20:00,60.68,60.7,60.63,60.65,86716.0,53.1332,53.1507,53.0894,53.1069,86716.0
2018-04-19 12:30:00,60.65,60.7,60.64,60.7,126484.0,53.1069,53.1507,53.0981,53.1507,126484.0
2018-04-19 12:40:00,60.69,60.73,60.68,60.71,37222.0,53.1419,53.177,53.1332,53.1594,37222.0
2018-04-19 12:50:00,60.71,60.72,60.67,60.69,73864.0,53.1594,53.1682,53.1244,53.1419,73864.0
2018-04-19 13:00:00,60.69,60.69,60.65,60.67,95645.0,53.1419,53.1419,53.1069,53.1244,95645.0
2018-04-19 13:10:00,60.67,60.68,60.65,60.65,46630.0,53.1244,53.1332,53.1069,53.1069,46630.0
2018-04-19 13:20:00,60.65,60.67,60.63,60.64,61623.0,53.1069,53.1244,53.0894,53.0981,61623.0
2018-04-19 13:30:00,60.63,60.68,60.63,60.68,216442.0,53.0894,53.1332,53.0894,53.1332,216442.0
2018-04-19 13:40:00,60.67,60.71,60.67,60.7,28505.0,53.1244,53.1594,53.1244,53.1507,28505.0
2018-04-19 13:50:00,60.71,60.73,60.7,60.7,70338.0,53.1594,53.177,53.1507,53.1507,70338.0
2018-04-19 14:00:00,60.7,60.72,60.68,60.69,73699.0,53.1507,53.1682,53.1332,53.1419,73699.0
2018-04-19 14:10:00,60.68,60.72,60.68,60.68,76958.0,53.1332,53.1682,53.1332,53.1332,76958.0
2018-04-19 14:20:00,60.68,60.69,60.65,60.67,84242.0,53.1332,53.1419,53.1069,53.1244,84242.0
2018-04-19 14:30:00,60.67,60.7,60.66,60.7,80733.0,53.1244,53.1507,53.1157,53.1507,80733.0
2018-04-19 14:40:00,60.7,60.72,60.69,60.72,39400.0,53.1507,53.1682,53.1419,53.1682,39400.0
2018-04-19 14:50:00,60.71,60.74,60.69,60.73,97563.0,53.1594,53.1857,53.1419,53.177,97563.0
2018-04-19 15:00:00,60.73,60.76,60.72,60.75,93984.0,53.177,53.2032,53.1682,53.1945,93984.0
2018-04-19 15:10:00,60.75,60.76,60.72,60.75,45158.0,53.1945,53.2032,53.1682,53.1945,45158.0
2018-04-19 15:20:00,60.75,60.77,60.71,60.71,109330.0,53.1945,53.212,53.1594,53.1594,109330.0
2018-04-19 15:30:00,60.71,60.83,60.7,60.8,517894.0,53.1594,53.2645,53.1507,53.2382,517894.0
2018-04-19 15:40:00,60.81,60.84,60.78,60.8,243482.0,53.247,53.2733,53.2207,53.2382,243482.0
2018-04-19 15:50:00,60.8,60.83,60.77,60.81,502647.0,53.2382,53.2645,53.212,53.247,502647.0
2018-04-20 09:30:00,60.84,60.87,60.76,60.79,188037.0,53.2733,53.2995,53.2032,53.2295,188037.0
2018-04-20 09:40:00,60.78,60.81,60.73,60.76,130858.0,53.2207,53.247,53.177,53.2032,130858.0
2018-04-20 09:50:00,60.76,60.79,60.72,60.77,51843.0,53.2032,53.2295,53.1682,53.212,51843.0
2018-04-20 10:00:00,60.77,60.78,60.73,60.74,89968.0,53.212,53.2207,53.177,53.1857,89968.0
2018-04-20 10:10:00,60.73,60.76,60.71,60.74,244866.0,53.177,53.2032,53.1594,53.1857,244866.0
2018-04-20 10:20:00,60.75,60.77,60.73,60.75,139685.0,53.1945,53.212,53.177,53.1945,139685.0
2018-04-20 10:30:00,60.75,60.8,60.75,60.78,149993.0,53.1945,53.2382,53.1945,53.2207,149993.0
2018-04-20 10:40:00,60.79,60.79,60.73,60.74,71482.0,53.2295,53.2295,53.177,53.1857,71482.0
2018-04-20 10:50:00,60.74,60.74,60.66,60.72,126574.0,53.1857,53.1857,53.1157,53.1682,126574.0
2018-04-20 11:00:00,60.72,60.74,60.68,60.69,279658.0,53.1682,53.1857,53.1332,53.1419,279658.0
2018-04-20 11:10:00,60.68,60.69,60.65,60.67,120545.0,53.1332,53.1419,53.1069,53.1244,120545.0
2018-04-20 11:20:00,60.67,60.68,60.63,60.64,70730.0,53.1244,53.1332,53.0894,53.0981,70730.0
2018-04-20 11:30:00,60.65,60.75,60.65,60.74,76763.0,53.1069,53.1945,53.1069,53.1857,76763.0
2018-04-20 11:40:00,60.74,60.76,60.72,60.74,50122.0,53.1857,53.2032,53.1682,53.1857,50122.0
2018-04-20 11:50:00,60.74,60.75,60.71,60.72,39819.0,53.1857,53.1945,53.1594,53.1682,39819.0
2018-04-20 12:00:00,60.72,60.74,60.7,60.74,55933.0,53.1682,53.1857,53.1507,53.1857,55933.0
2018-04-20 12:10:00,60.73,60.75,60.68,60.68,64725.0,53.177,53.1945,53.1332,53.1332,64725.0
2018-04-20 12:20:00,60.69,60.72,60.68,60.7,43795.0,53.1419,53.1682,53.1332,53.1507,43795.0
2018-04-20 12:30:00,60.7,60.72,60.67,60.68,43531.0,53.1507,53.1682,53.1244,53.1332,43531.0
2018-04-20 12:40:00,60.68,60.71,60.65,60.66,50355.0,53.1332,53.1594,53.1069,53.1157,50355.0
2018-04-20 12:50:00,60.66,60.71,60.65,60.7,136910.0,53.1157,53.1594,53.1069,53.1507,136910.0
2018-04-20 13:00:00,60.69,60.71,60.67,60.71,75253.0,53.1419,53.1594,53.1244,53.1594,75253.0
2018-04-20 13:10:00,60.71,60.76,60.7,60.74,164216.0,53.1594,53.2032,53.1507,53.1857,164216.0
2018-04-20 13:20:00,60.75,60.77,60.72,60.77,55846.0,53.1945,53.212,53.1682,53.212,55846.0
2018-04-20 13:30:00,60.77,60.77,60.73,60.76,143493.0,53.212,53.212,53.177,53.2032,143493.0
2018-04-20 13:40:00,60.77,60.77,60.74,60.75,25801.0,53.212,53.212,53.1857,53.1945,25801.0
2018-04-20 13:50:00,60.74,60.77,60.73,60.74,27051.0,53.1857,53.212,53.177,53.1857,27051.0
2018-04-20 14:00:00,60.74,60.75,60.72,60.74,48893.0,53.1857,53.1945,53.1682,53.1857,48893.0
2018-04-20 14:10:00,60.73,60.74,60.7,60.71,47798.0,53.177,53.1857,53.1507,53.1594,47798.0
2018-04-20 14:20:00,60.71,60.73,60.7,60.72,62208.0,53.1594,53.177,53.1507,53.1682,62208.0
2018-04-20 14:30:00,60.73,60.74,60.68,60.69,81031.0,53.177,53.1857,53.1332,53.1419,81031.0
2018-04-20 14:40:00,60.69,60.71,60.68,60.69,26742.0,53.1419,53.1594,53.1332,53.1419,26742.0
2018-04-20 14:50:00,60.68,60.73,60.67,60.71,59631.0,53.1332,53.177,53.1244,53.1594,59631.0
2018-04-20 15:00:00,60.71,60.71,60.63,60.63,64560.0,53.1594,53.1594,53.0894,53.0894,64560.0
2018-04-20 15:10:00,60.63,60.66,60.62,60.63,48642.0,53.0894,53.1157,53.0806,53.0894,48642.0
2018-04-20 15:20:00,60.63,60.67,60.63,60.65,50545.0,53.0894,53.1244,53.0894,53.1069,50545.0
2018-04-20 15:30:00,60.64,60.69,60.62,60.67,110319.0,53.0981,53.1419,53.0806,53.1244,110319.0
2018-04-20 15:40:00,60.68,60.7,60.64,60.68,83838.0,53.1332,53.1507,53.0981,53.1332,83838.0
2018-04-20 15:50:00,60.68,60.7,60.65,60.7,215572.0,53.1332,53.1507,53.1069,53.1507,215572.0
2018-04-23 09:30:00,60.64,60.69,60.62,60.64,148440.0,53.0981,53.1419,53.0806,53.0981,148440.0
2018-04-23 09:40:00,60.64,60.64,60.55,60.57,91058.0,53.0981,53.0981,53.0193,53.0369,91058.0
2018-04-23 09:50:00,60.56,60.59,60.53,60.59,48665.0,53.0281,53.0544,53.0018,53.0544,48665.0
2018-04-23 10:00:00,60.59,60.61,60.55,60.56,74912.0,53.0544,53.0719,53.0193,53.0281,74912.0
2018-04-23 10:10:00,60.57,60.61,60.54,60.59,49764.0,53.0369,53.0719,53.0106,53.0544,49764.0
2018-04-23 10:20:00,60.58,60.63,60.57,60.61,79563.0,53.0456,53.0894,53.0369,53.0719,79563.0
2018-04-23 10:30:00,60.62,60.62,60.56,60.6,115172.0,53.0806,53.0806,53.0281,53.0631,115172.0
2018-04-23 10:40:00,60.6,60.65,60.58,60.63,55172.0,53.0631,53.1069,53.0456,53.0894,55172.0
2018-04-23 10:50:00,60.63,60.65,60.61,60.62,99566.0,53.0894,53.1069,53.0719,53.0806,99566.0
2018-04-23 11:00:00,60.62,60.67,60.61,60.67,86023.0,53.0806,53.1244,53.0719,53.1244,86023.0
2018-04-23 11:10:00,60.68,60.69,60.66,60.66,120215.0,53.1332,53.1419,53.1157,53.1157,120215.0
2018-04-23 11:20:00,60.66,60.67,60.62,60.65,42782.0,53.1157,53.1244,53.0806,53.1069,42782.0
2018-04-23 11:30:00,60.66,60.66,60.58,60.58,28075.0,53.1157,53.1157,53.0456,53.0456,28075.0
2018-04-23 11:40:00,60.59,60.62,60.57,60.57,354643.0,53.0544,53.0806,53.0369,53.0369,354643.0
2018-04-23 11:50:00,60.56,60.59,60.54,60.55,55880.0,53.0281,53.0544,53.0106,53.0193,55880.0
2018-04-23 12:00:00,60.56,60.58,60.56,60.57,24537.0,53.0281,53.0456,53.0281,53.0369,24537.0
2018-04-23 12:10:00,60.57,60.58,60.53,60.54,67843.0,53.0369,53.0456,53.0018,53.0106,67843.0
2018-04-23 12:20:00,60.53,60.56,60.52,60.55,129183.0,53.0018,53.0281,52.9931,53.0193,129183.0
2018-04-23 12:30:00,60.54,60.56,60.52,60.54,149986.0,53.0106,53.0281,52.9931,53.0106,149986.0
2018-04-23 12:40:00,60.54,60.56,60.48,60.48,105648.0,53.0106,53.0281,52.958,52.958,105648.0
2018-04-23 12:50:00,60.48,60.51,60.47,60.51,219407.0,52.958,52.9843,52.9493,52.9843,219407.0
2018-04-23 13:00:00,60.51,60.52,60.49,60.5,82356.0,52.9843,52.9931,52.9668,52.9756,82356.0
2018-04-23 13:10:00,60.5,60.51,60.47,60.49,105803.0,52.9756,52.9843,52.9493,52.9668,105803.0
2018-04-23 13:20:00,60.5,60.51,60.48,60.5,81549.0,52.9756,52.9843,52.958,52.9756,81549.0
2018-04-23 13:30:00,60.51,60.52,60.49,60.5,45229.0,52.9843,52.9931,52.9668,52.9756,45229.0
2018-04-23 13:40:00,60.5,60.51,60.47,60.48,52012.0,52.9756,52.9843,52.9493,52.958,52012.0
2018-04-23 13:50:00,60.49,60.52,60.48,60.5,66486.0,52.9668,52.9931,52.958,52.9756,66486.0
2018-04-23 14:00:00,60.51,60.52,60.43,60.45,308608.0,52.9843,52.9931,52.9143,52.9318,308608.0
2018-04-23 14:10:00,60.45,60.46,60.42,60.44,62664.0,52.9318,52.9405,52.9055,52.923,62664.0
2018-04-23 14:20:00,60.44,60.45,60.41,60.44,133953.0,52.923,52.9318,52.8968,52.923,133953.0
2018-04-23 14:30:00,60.43,60.45,60.41,60.44,183663.0,52.9143,52.9318,52.8968,52.923,183663.0
2018-04-23 14:40:00,60.44,60.48,60.44,60.45,129400.0,52.923,52.958,52.923,52.9318,129400.0
2018-04-23 14:50:00,60.45,60.46,60.4,60.42,150652.0,52.9318,52.9405,52.888,52.9055,150652.0
2018-04-23 15:00:00,60.42,60.48,60.41,60.47,280216.0,52.9055,52.958,52.8968,52.9493,280216.0
2018-04-23 15:10:00,60.47,60.49,60.45,60.46,140744.0,52.9493,52.9668,52.9318,52.9405,140744.0
2018-04-23 15:20:00,60.46,60.49,60.45,60.48,211927.0,52.9405,52.9668,52.9318,52.958,211927.0
2018-04-23 15:30:00,60.48,60.51,60.48,60.5,380945.0,52.958,52.9843,52.958,52.9756,380945.0
2018-04-23 15:40:00,60.51,60.56,60.5,60.54,356428.0,52.9843,53.0281,52.9756,53.0106,356428.0
2018-04-23 15:50:00,60.55,60.61,60.54,60.61,1066041.0,53.0193,53.0719,53.0106,53.0719,1066041.0
2018-04-24 09:30:00,60.79,60.84,60.77,60.78,136537.0,53.2295,53.2733,53.212,53.2207,136537.0
2018-04-24 09:40:00,60.79,60.84,60.77,60.8,114510.0,53.2295,53.2733,53.212,53.2382,114510.0
2018-04-24 09:50:00,60.8,60.81,60.74,60.79,156665.0,53.2382,53.247,53.1857,53.2295,156665.0
2018-04-24 10:00:00,60.8,60.81,60.76,60.78,108438.0,53.2382,53.247,53.2032,53.2207,108438.0
2018-04-24 10:10:00,60.78,60.8,60.73,60.73,377748.0,53.2207,53.2382,53.177,53.177,377748.0
2018-04-24 10:20:00,60.73,60.75,60.7,60.72,146816.0,53.177,53.1945,53.1507,53.1682,146816.0
2018-04-24 10:30:00,60.71,60.73,60.67,60.7,90767.0,53.1594,53.177,53.1244,53.1507,90767.0
2018-04-24 10:40:00,60.69,60.74,60.67,60.73,82105.0,53.1419,53.1857,53.1244,53.177,82105.0
2018-04-24 10:50:00,60.73,60.75,60.7,60.7,53505.0,53.177,53.1945,53.1507,53.1507,53505.0
2018-04-24 11:00:00,60.7,60.72,60.64,60.67,143698.0,53.1507,53.1682,53.0981,53.1244,143698.0
2018-04-24 11:10:00,60.67,60.67,60.63,60.67,249600.0,53.1244,53.1244,53.0894,53.1244,249600.0
2018-04-24 11:20:00,60.68,60.76,60.68,60.75,102997.0,53.1332,53.2032,53.1332,53.1945,102997.0
2018-04-24 11:30:00,60.75,60.79,60.74,60.77,91870.0,53.1945,53.2295,53.1857,53.212,91870.0
2018-04-24 11:40:00,60.78,60.78,60.74,60.75,185775.0,53.2207,53.2207,53.1857,53.1945,185775.0
2018-04-24 11:50:00,60.75,60.77,60.7,60.7,125905.0,53.1945,53.212,53.1507,53.1507,125905.0
2018-04-24 12:00:00,60.7,60.74,60.69,60.71,87237.0,53.1507,53.1857,53.1419,53.1594,87237.0
2018-04-24 12:10:00,60.71,60.72,60.66,60.69,126778.0,53.1594,53.1682,53.1157,53.1419,126778.0
2018-04-24 12:20:00,60.68,60.69,60.65,60.68,93798.0,53.1332,53.1419,53.1069,53.1332,93798.0
2018-04-24 12:30:00,60.68,60.69,60.62,60.65,83832.0,53.1332,53.1419,53.0806,53.1069,83832.0
2018-04-24 12:40:00,60.65,60.68,60.61,60.68,94989.0,53.1069,53.1332,53.0719,53.1332,94989.0
2018-04-24 12:50:00,60.67,60.68,60.57,60.58,104601.0,53.1244,53.1332,53.0369,53.0456,104601.0
2018-04-24 13:00:00,60.57,60.61,60.56,60.61,102849.0,53.0369,53.0719,53.0281,53.0719,102849.0
2018-04-24 13:10:00,60.61,60.61,60.53,60.54,151613.0,53.0719,53.0719,53.0018,53.0106,151613.0
2018-04-24 13:20:00,60.54,60.55,60.5,60.53,74069.0,53.0106,53.0193,52.9756,53.0018,74069.0
2018-04-24 13:30:00,60.52,60.53,60.46,60.47,97118.0,52.9931,53.0018,52.9405,52.9493,97118.0
2018-04-24 13:40:00,60.48,60.52,60.46,60.5,98930.0,52.958,52.9931,52.9405,52.9756,98930.0
2018-04-24 13:50:00,60.5,60.5,60.4,60.43,383461.0,52.9756,52.9756,52.888,52.9143,383461.0
2018-04-24 14:00:00,60.42,60.42,60.25,60.32,577878.0,52.9055,52.9055,52.7566,52.8179,577878.0
2018-04-24 14:10:00,60.32,60.4,60.32,60.36,112983.0,52.8179,52.888,52.8179,52.853,112983.0
2018-04-24 14:20:00,60.36,60.42,60.32,60.32,70339.0,52.853,52.9055,52.8179,52.8179,70339.0
2018-04-24 14:30:00,60.31,60.34,60.22,60.23,207656.0,52.8092,52.8355,52.7304,52.7391,207656.0
2018-04-24 14:40:00,60.22,60.32,60.22,60.29,150986.0,52.7304,52.8179,52.7304,52.7917,150986.0
2018-04-24 14:50:00,60.29,60.34,60.24,60.3,165252.0,52.7917,52.8355,52.7479,52.8004,165252.0
2018-04-24 15:00:00,60.32,60.41,60.3,60.4,252261.0,52.8179,52.8968,52.8004,52.888,252261.0
2018-04-24 15:10:00,60.4,60.45,60.36,60.41,158014.0,52.888,52.9318,52.853,52.8968,158014.0
2018-04-24 15:20:00,60.4,60.49,60.4,60.44,164971.0,52.888,52.9668,52.888,52.923,164971.0
2018-04-24 15:30:00,60.44,60.44,60.29,60.3,190072.0,52.923,52.923,52.7917,52.8004,190072.0
2018-04-24 15:40:00,60.3,60.36,60.25,60.35,296364.0,52.8004,52.853,52.7566,52.8442,296364.0
2018-04-24 15:50:00,60.35,60.41,60.33,60.38,866757.0,52.8442,52.8968,52.8267,52.8705,866757.0
2018-04-25 09:30:00,60.58,60.58,60.43,60.45,556812.0,53.0456,53.0456,52.9143,52.9318,556812.0
2018-04-25 09:40:00,60.44,60.47,60.41,60.42,451386.0,52.923,52.9493,52.8968,52.9055,451386.0
2018-04-25 09:50:00,60.41,60.46,60.39,60.41,191283.0,52.8968,52.9405,52.8792,52.8968,191283.0
2018-04-25 10:00:00,60.41,60.45,60.38,60.42,152461.0,52.8968,52.9318,52.8705,52.9055,152461.0
2018-04-25 10:10:00,60.41,60.44,60.37,60.37,159600.0,52.8968,52.923,52.8617,52.8617,159600.0
2018-04-25 10:20:00,60.38,60.45,60.36,60.41,148929.0,52.8705,52.9318,52.853,52.8968,148929.0
2018-04-25 10:30:00,60.42,60.47,60.4,60.44,171783.0,52.9055,52.9493,52.888,52.923,171783.0
2018-04-25 10:40:00,60.44,60.49,60.42,60.49,106488.0,52.923,52.9668,52.9055,52.9668,106488.0
2018-04-25 10:50:00,60.48,60.49,60.41,60.43,96516.0,52.958,52.9668,52.8968,52.9143,96516.0
2018-04-25 11:00:00,60.43,60.53,60.42,60.52,162905.0,52.9143,53.0018,52.9055,52.9931,162905.0
2018-04-25 11:10:00,60.52,60.54,60.49,60.5,82494.0,52.9931,53.0106,52.9668,52.9756,82494.0
2018-04-25 11:20:00,60.5,60.56,60.49,60.54,48481.0,52.9756,53.0281,52.9668,53.0106,48481.0
2018-04-25 11:30:00,60.54,60.56,60.45,60.46,61610.0,53.0106,53.0281,52.9318,52.9405,61610.0
2018-04-25 11:40:00,60.45,60.46,60.38,60.39,77400.0,52.9318,52.9405,52.8705,52.8792,77400.0
2018-04-25 11:50:00,60.38,60.43,60.36,60.36,58288.0,52.8705,52.9143,52.853,52.853,58288.0
2018-04-25 12:00:00,60.36,60.39,60.36,60.38,33880.0,52.853,52.8792,52.853,52.8705,33880.0
2018-04-25 12:10:00,60.38,60.42,60.36,60.42,43774.0,52.8705,52.9055,52.853,52.9055,43774.0
2018-04-25 12:20:00,60.43,60.46,60.41,60.45,32902.0,52.9143,52.9405,52.8968,52.9318,32902.0
2018-04-25 12:30:00,60.45,60.5,60.44,60.47,42119.0,52.9318,52.9756,52.923,52.9493,42119.0
2018-04-25 12:40:00,60.47,60.48,60.45,60.46,32608.0,52.9493,52.958,52.9318,52.9405,32608.0
2018-04-25 12:50:00,60.46,60.48,60.44,60.47,42761.0,52.9405,52.958,52.923,52.9493,42761.0
2018-04-25 13:00:00,60.47,60.5,60.47,60.48,36403.0,52.9493,52.9756,52.9493,52.958,36403.0
2018-04-25 13:10:00,60.48,60.48,60.42,60.43,37003.0,52.958,52.958,52.9055,52.9143,37003.0
2018-04-25 13:20:00,60.42,60.46,60.41,60.46,66287.0,52.9055,52.9405,52.8968,52.9405,66287.0
2018-04-25 13:30:00,60.46,60.54,60.45,60.53,56710.0,52.9405,53.0106,52.9318,53.0018,56710.0
2018-04-25 13:40:00,60.53,60.55,60.48,60.48,53485.0,53.0018,53.0193,52.958,52.958,53485.0
2018-04-25 13:50:00,60.48,60.53,60.47,60.52,97718.0,52.958,53.0018,52.9493,52.9931,97718.0
2018-04-25 14:00:00,60.53,60.54,60.49,60.5,74142.0,53.0018,53.0106,52.9668,52.9756,74142.0
2018-04-25 14:10:00,60.5,60.53,60.47,60.51,1137555.0,52.9756,53.0018,52.9493,52.9843,1137555.0
2018-04-25 14:20:00,60.51,60.53,60.47,60.5,64266.0,52.9843,53.0018,52.9493,52.9756,64266.0
2018-04-25 14:30:00,60.5,60.56,60.48,60.55,46528.0,52.9756,53.0281,52.958,53.0193,46528.0
2018-04-25 14:40:00,60.55,60.6,60.54,60.59,59200.0,53.0193,53.0631,53.0106,53.0544,59200.0
2018-04-25 14:50:00,60.59,60.63,60.57,60.63,41508.0,53.0544,53.0894,53.0369,53.0894,41508.0
2018-04-25 15:00:00,60.63,60.63,60.61,60.62,72132.0,53.0894,53.0894,53.0719,53.0806,72132.0
2018-04-25 15:10:00,60.62,60.65,60.61,60.61,51363.0,53.0806,53.1069,53.0719,53.0719,51363.0
2018-04-25 15:20:00,60.61,60.64,60.6,60.62,103114.0,53.0719,53.0981,53.0631,53.0806,103114.0
2018-04-25 15:30:00,60.62,60.64,60.56,60.57,217009.0,53.0806,53.0981,53.0281,53.0369,217009.0
2018-04-25 15:40:00,60.57,60.58,60.52,60.54,218662.0,53.0369,53.0456,52.9931,53.0106,218662.0
2018-04-25 15:50:00,60.53,60.59,60.53,60.58,294791.0,53.0018,53.0544,53.0018,53.0456,294791.0
2018-04-26 09:30:00,60.88,60.89,60.81,60.83,186013.0,53.3083,53.3171,53.247,53.2645,186013.0
2018-04-26 09:40:00,60.84,60.85,60.8,60.8,161261.0,53.2733,53.282,53.2382,53.2382,161261.0
2018-04-26 09:50:00,60.8,60.85,60.78,60.83,251392.0,53.2382,53.282,53.2207,53.2645,251392.0
2018-04-26 10:00:00,60.83,60.88,60.81,60.87,116657.0,53.2645,53.3083,53.247,53.2995,116657.0
2018-04-26 10:10:00,60.87,60.9,60.86,60.88,108395.0,53.2995,53.3258,53.2908,53.3083,108395.0
2018-04-26 10:20:00,60.88,60.91,60.86,60.91,117510.0,53.3083,53.3346,53.2908,53.3346,117510.0
2018-04-26 10:30:00,60.91,60.93,60.9,60.92,93453.0,53.3346,53.3521,53.3258,53.3433,93453.0
2018-04-26 10:40:00,60.92,60.93,60.89,60.9,130796.0,53.3433,53.3521,53.3171,53.3258,130796.0
2018-04-26 10:50:00,60.91,60.95,60.9,60.92,117227.0,53.3346,53.3696,53.3258,53.3433,117227.0
2018-04-26 11:00:00,60.92,60.94,60.89,60.92,239446.0,53.3433,53.3608,53.3171,53.3433,239446.0
2018-04-26 11:10:00,60.92,60.93,60.87,60.87,133941.0,53.3433,53.3521,53.2995,53.2995,133941.0
2018-04-26 11:20:00,60.87,60.88,60.82,60.85,1036307.0,53.2995,53.3083,53.2558,53.282,1036307.0
2018-04-26 11:30:00,60.85,60.87,60.83,60.83,516551.0,53.282,53.2995,53.2645,53.2645,516551.0
2018-04-26 11:40:00,60.83,60.84,60.8,60.84,387714.0,53.2645,53.2733,53.2382,53.2733,387714.0
2018-04-26 11:50:00,60.84,60.86,60.82,60.85,190814.0,53.2733,53.2908,53.2558,53.282,190814.0
2018-04-26 12:00:00,60.85,60.86,60.84,60.86,45215.0,53.282,53.2908,53.2733,53.2908,45215.0
2018-04-26 12:10:00,60.86,60.9,60.85,60.9,118914.0,53.2908,53.3258,53.282,53.3258,118914.0
2018-04-26 12:20:00,60.9,60.92,60.89,60.92,71093.0,53.3258,53.3433,53.3171,53.3433,71093.0
2018-04-26 12:30:00,60.92,60.93,60.91,60.93,63882.0,53.3433,53.3521,53.3346,53.3521,63882.0
2018-04-26 12:40:00,60.93,60.94,60.89,60.9,55668.0,53.3521,53.3608,53.3171,53.3258,55668.0
2018-04-26 12:50:00,60.9,60.95,60.89,60.94,35797.0,53.3258,53.3696,53.3171,53.3608,35797.0
2018-04-26 13:00:00,60.94,60.96,60.94,60.96,125258.0,53.3608,53.3783,53.3608,53.3783,125258.0
2018-04-26 13:10:00,60.95,60.99,60.95,60.98,61650.0,53.3696,53.4046,53.3696,53.3959,61650.0
2018-04-26 13:20:00,60.98,61.0,60.97,60.98,109243.0,53.3959,53.4134,53.3871,53.3959,109243.0
2018-04-26 13:30:00,60.99,61.0,60.97,60.98,90692.0,53.4046,53.4134,53.3871,53.3959,90692.0
2018-04-26 13:40:00,60.98,61.0,60.98,60.98,48053.0,53.3959,53.4134,53.3959,53.3959,48053.0
2018-04-26 13:50:00,60.98,60.99,60.97,60.99,130226.0,53.3959,53.4046,53.3871,53.4046,130226.0
2018-04-26 14:00:00,60.98,60.99,60.95,60.98,154185.0,53.3959,53.4046,53.3696,53.3959,154185.0
2018-04-26 14:10:00,60.97,60.99,60.94,60.95,292041.0,53.3871,53.4046,53.3608,53.3696,292041.0
2018-04-26 14:20:00,60.95,60.96,60.93,60.96,92818.0,53.3696,53.3783,53.3521,53.3783,92818.0
2018-04-26 14:30:00,60.96,60.97,60.95,60.97,125151.0,53.3783,53.3871,53.3696,53.3871,125151.0
2018-04-26 14:40:00,60.97,60.99,60.96,60.97,110762.0,53.3871,53.4046,53.3783,53.3871,110762.0
2018-04-26 14:50:00,60.97,60.99,60.97,60.97,219871.0,53.3871,53.4046,53.3871,53.3871,219871.0
2018-04-26 15:00:00,60.98,60.99,60.96,60.96,270525.0,53.3959,53.4046,53.3783,53.3783,270525.0
2018-04-26 15:10:00,60.96,60.98,60.95,60.96,183485.0,53.3783,53.3959,53.3696,53.3783,183485.0
2018-04-26 15:20:00,60.96,60.97,60.92,60.93,331411.0,53.3783,53.3871,53.3433,53.3521,331411.0
2018-04-26 15:30:00,60.93,60.95,60.91,60.94,154608.0,53.3521,53.3696,53.3346,53.3608,154608.0
2018-04-26 15:40:00,60.95,60.95,60.9,60.92,148961.0,53.3696,53.3696,53.3258,53.3433,148961.0
2018-04-26 15:50:00,60.92,60.96,60.89,60.95,398553.0,53.3433,53.3783,53.3171,53.3696,398553.0
2018-04-27 09:30:00,60.96,61.02,60.93,60.95,315402.0,53.3783,53.4309,53.3521,53.3696,315402.0
2018-04-27 09:40:00,60.94,60.96,60.92,60.93,461470.0,53.3608,53.3783,53.3433,53.3521,461470.0
2018-04-27 09:50:00,60.94,60.94,60.86,60.87,212158.0,53.3608,53.3608,53.2908,53.2995,212158.0
2018-04-27 10:00:00,60.87,60.91,60.85,60.86,136431.0,53.2995,53.3346,53.282,53.2908,136431.0
2018-04-27 10:10:00,60.86,60.87,60.81,60.85,383722.0,53.2908,53.2995,53.247,53.282,383722.0
2018-04-27 10:20:00,60.84,60.86,60.79,60.81,113940.0,53.2733,53.2908,53.2295,53.247,113940.0
2018-04-27 10:30:00,60.8,60.84,60.78,60.81,645294.0,53.2382,53.2733,53.2207,53.247,645294.0
2018-04-27 10:40:00,60.8,60.85,60.79,60.82,62919.0,53.2382,53.282,53.2295,53.2558,62919.0
2018-04-27 10:50:00,60.82,60.82,60.76,60.78,63975.0,53.2558,53.2558,53.2032,53.2207,63975.0
2018-04-27 11:00:00,60.79,60.86,60.78,60.85,61970.0,53.2295,53.2908,53.2207,53.282,61970.0
2018-04-27 11:10:00,60.84,60.88,60.83,60.85,126892.0,53.2733,53.3083,53.2645,53.282,126892.0
2018-04-27 11:20:00,60.85,60.91,60.83,60.9,81707.0,53.282,53.3346,53.2645,53.3258,81707.0
2018-04-27 11:30:00,60.9,60.91,60.86,60.87,168767.0,53.3258,53.3346,53.2908,53.2995,168767.0
2018-04-27 11:40:00,60.87,60.88,60.8,60.82,94059.0,53.2995,53.3083,53.2382,53.2558,94059.0
2018-04-27 11:50:00,60.82,60.82,60.78,60.79,149818.0,53.2558,53.2558,53.2207,53.2295,149818.0
2018-04-27 12:00:00,60.79,60.83,60.79,60.8,52540.0,53.2295,53.2645,53.2295,53.2382,52540.0
2018-04-27 12:10:00,60.8,60.84,60.8,60.84,37985.0,53.2382,53.2733,53.2382,53.2733,37985.0
2018-04-27 12:20:00,60.84,60.86,60.8,60.8,28417.0,53.2733,53.2908,53.2382,53.2382,28417.0
2018-04-27 12:30:00,60.8,60.83,60.77,60.79,92301.0,53.2382,53.2645,53.212,53.2295,92301.0
2018-04-27 12:40:00,60.79,60.84,60.78,60.83,21006.0,53.2295,53.2733,53.2207,53.2645,21006.0
2018-04-27 12:50:00,60.83,60.89,60.82,60.86,30373.0,53.2645,53.3171,53.2558,53.2908,30373.0
2018-04-27 13:00:00,60.87,60.88,60.84,60.86,26085.0,53.2995,53.3083,53.2733,53.2908,26085.0
2018-04-27 13:10:00,60.86,60.88,60.85,60.87,23851.0,53.2908,53.3083,53.282,53.2995,23851.0
2018-04-27 13:20:00,60.87,60.87,60.82,60.84,87668.0,53.2995,53.2995,53.2558,53.2733,87668.0
2018-04-27 13:30:00,60.84,60.85,60.82,60.83,14785.0,53.2733,53.282,53.2558,53.2645,14785.0
2018-04-27 13:40:00,60.83,60.83,60.79,60.79,21297.0,53.2645,53.2645,53.2295,53.2295,21297.0
2018-04-27 13:50:00,60.8,60.85,60.79,60.82,37902.0,53.2382,53.282,53.2295,53.2558,37902.0
2018-04-27 14:00:00,60.82,60.83,60.8,60.82,20200.0,53.2558,53.2645,53.2382,53.2558,20200.0
2018-04-27 14:10:00,60.82,60.86,60.81,60.85,19423.0,53.2558,53.2908,53.247,53.282,19423.0
2018-04-27 14:20:00,60.86,60.87,60.84,60.86,140418.0,53.2908,53.2995,53.2733,53.2908,140418.0
2018-04-27 14:30:00,60.85,60.86,60.83,60.83,43010.0,53.282,53.2908,53.2645,53.2645,43010.0
2018-04-27 14:40:00,60.83,60.85,60.82,60.84,98908.0,53.2645,53.282,53.2558,53.2733,98908.0
2018-04-27 14:50:00,60.84,60.84,60.82,60.82,210384.0,53.2733,53.2733,53.2558,53.2558,210384.0
2018-04-27 15:00:00,60.82,60.84,60.81,60.81,62754.0,53.2558,53.2733,53.247,53.247,62754.0
2018-04-27 15:10:00,60.82,60.83,60.78,60.78,89235.0,53.2558,53.2645,53.2207,53.2207,89235.0
2018-04-27 15:20:00,60.78,60.8,60.76,60.77,84186.0,53.2207,53.2382,53.2032,53.212,84186.0
2018-04-27 15:30:00,60.78,60.8,60.77,60.79,99143.0,53.2207,53.2382,53.212,53.2295,99143.0
2018-04-27 15:40:00,60.79,60.82,60.77,60.8,68689.0,53.2295,53.2558,53.212,53.2382,68689.0
2018-04-27 15:50:00,60.8,60.81,60.78,60.79,244634.0,53.2382,53.247,53.2207,53.2295,244634.0
2018-04-30 09:30:00,60.87,60.97,60.87,60.94,141197.0,53.2995,53.3871,53.2995,53.3608,141197.0
2018-04-30 09:40:00,60.94,61.0,60.93,60.98,138359.0,53.3608,53.4134,53.3521,53.3959,138359.0
2018-04-30 09:50:00,60.98,61.02,60.98,61.0,88032.0,53.3959,53.4309,53.3959,53.4134,88032.0
2018-04-30 10:00:00,61.0,61.07,60.99,61.06,101397.0,53.4134,53.4747,53.4046,53.4659,101397.0
2018-04-30 10:10:00,61.05,61.06,60.96,60.98,81785.0,53.4572,53.4659,53.3783,53.3959,81785.0
2018-04-30 10:20:00,60.98,61.0,60.94,60.98,64514.0,53.3959,53.4134,53.3608,53.3959,64514.0
2018-04-30 10:30:00,60.98,61.01,60.97,61.01,58908.0,53.3959,53.4221,53.3871,53.4221,58908.0
2018-04-30 10:40:00,61.0,61.06,61.0,61.03,53189.0,53.4134,53.4659,53.4134,53.4396,53189.0
2018-04-30 10:50:00,61.03,61.05,61.01,61.05,86463.0,53.4396,53.4572,53.4221,53.4572,86463.0
2018-04-30 11:00:00,61.05,61.08,61.04,61.05,110484.0,53.4572,53.4834,53.4484,53.4572,110484.0
2018-04-30 11:10:00,61.04,61.07,61.02,61.04,294006.0,53.4484,53.4747,53.4309,53.4484,294006.0
2018-04-30 11:20:00,61.04,61.09,61.02,61.07,649693.0,53.4484,53.4922,53.4309,53.4747,649693.0
2018-04-30 11:30:00,61.07,61.09,60.97,60.97,132163.0,53.4747,53.4922,53.3871,53.3871,132163.0
2018-04-30 11:40:00,60.97,60.97,60.91,60.91,117996.0,53.3871,53.3871,53.3346,53.3346,117996.0
2018-04-30 11:50:00,60.92,60.92,60.89,60.9,85188.0,53.3433,53.3433,53.3171,53.3258,85188.0
2018-04-30 12:00:00,60.9,60.9,60.86,60.88,51718.0,53.3258,53.3258,53.2908,53.3083,51718.0
2018-04-30 12:10:00,60.88,60.88,60.81,60.84,71748.0,53.3083,53.3083,53.247,53.2733,71748.0
2018-04-30 12:20:00,60.84,60.88,60.84,60.88,81518.0,53.2733,53.3083,53.2733,53.3083,81518.0
2018-04-30 12:30:00,60.88,60.88,60.84,60.86,43370.0,53.3083,53.3083,53.2733,53.2908,43370.0
2018-04-30 12:40:00,60.85,60.86,60.8,60.82,47609.0,53.282,53.2908,53.2382,53.2558,47609.0
2018-04-30 12:50:00,60.82,60.83,60.78,60.83,41892.0,53.2558,53.2645,53.2207,53.2645,41892.0
2018-04-30 13:00:00,60.83,60.84,60.81,60.83,31254.0,53.2645,53.2733,53.247,53.2645,31254.0
2018-04-30 13:10:00,60.82,60.87,60.78,60.86,36281.0,53.2558,53.2995,53.2207,53.2908,36281.0
2018-04-30 13:20:00,60.85,60.9,60.85,60.89,24178.0,53.282,53.3258,53.282,53.3171,24178.0
2018-04-30 13:30:00,60.89,60.92,60.87,60.92,38809.0,53.3171,53.3433,53.2995,53.3433,38809.0
2018-04-30 13:40:00,60.92,60.94,60.91,60.92,40099.0,53.3433,53.3608,53.3346,53.3433,40099.0
2018-04-30 13:50:00,60.92,60.93,60.9,60.93,57257.0,53.3433,53.3521,53.3258,53.3521,57257.0
2018-04-30 14:00:00,60.93,60.93,60.81,60.81,34692.0,53.3521,53.3521,53.247,53.247,34692.0
2018-04-30 14:10:00,60.81,60.85,60.78,60.81,52574.0,53.247,53.282,53.2207,53.247,52574.0
2018-04-30 14:20:00,60.82,60.86,60.82,60.85,33158.0,53.2558,53.2908,53.2558,53.282,33158.0
2018-04-30 14:30:00,60.84,60.85,60.81,60.82,39360.0,53.2733,53.282,53.247,53.2558,39360.0
2018-04-30 14:40:00,60.82,60.83,60.77,60.8,45535.0,53.2558,53.2645,53.212,53.2382,45535.0
2018-04-30 14:50:00,60.8,60.83,60.77,60.77,60749.0,53.2382,53.2645,53.212,53.212,60749.0
2018-04-30 15:00:00,60.77,60.78,60.73,60.76,56250.0,53.212,53.2207,53.177,53.2032,56250.0
2018-04-30 15:10:00,60.77,60.82,60.76,60.77,114518.0,53.212,53.2558,53.2032,53.212,114518.0
2018-04-30 15:20:00,60.77,60.77,60.67,60.7,157969.0,53.212,53.212,53.1244,53.1507,157969.0
2018-04-30 15:30:00,60.7,60.75,60.68,60.75,87526.0,53.1507,53.1945,53.1332,53.1945,87526.0
2018-04-30 15:40:00,60.75,60.76,60.72,60.74,106767.0,53.1945,53.2032,53.1682,53.1857,106767.0
2018-04-30 15:50:00,60.74,60.74,60.62,60.64,815336.0,53.1857,53.1857,53.0806,53.0981,815336.0
2018-05-01 09:30:00,60.55,60.57,60.46,60.48,182107.0,53.0193,53.0369,52.9405,52.958,182107.0
2018-05-01 09:40:00,60.47,60.53,60.47,60.53,89839.0,52.9493,53.0018,52.9493,53.0018,89839.0
2018-05-01 09:50:00,60.53,60.54,60.49,60.49,65914.0,53.0018,53.0106,52.9668,52.9668,65914.0
2018-05-01 10:00:00,60.49,60.54,60.47,60.49,371069.0,52.9668,53.0106,52.9493,52.9668,371069.0
2018-05-01 10:10:00,60.49,60.49,60.46,60.48,66237.0,52.9668,52.9668,52.9405,52.958,66237.0
2018-05-01 10:20:00,60.48,60.53,60.46,60.48,139447.0,52.958,53.0018,52.9405,52.958,139447.0
2018-05-01 10:30:00,60.47,60.5,60.45,60.46,106505.0,52.9493,52.9756,52.9318,52.9405,106505.0
2018-05-01 10:40:00,60.46,60.49,60.45,60.46,68677.0,52.9405,52.9668,52.9318,52.9405,68677.0
2018-05-01 10:50:00,60.45,60.46,60.4,60.41,118435.0,52.9318,52.9405,52.888,52.8968,118435.0
2018-05-01 11:00:00,60.4,60.41,60.36,60.4,65793.0,52.888,52.8968,52.853,52.888,65793.0
2018-05-01 11:10:00,60.4,60.41,60.37,60.4,55918.0,52.888,52.8968,52.8617,52.888,55918.0
2018-05-01 11:20:00,60.4,60.43,60.4,60.42,61659.0,52.888,52.9143,52.888,52.9055,61659.0
2018-05-01 11:30:00,60.41,60.45,60.41,60.44,36458.0,52.8968,52.9318,52.8968,52.923,36458.0
2018-05-01 11:40:00,60.44,60.46,60.41,60.42,33578.0,52.923,52.9405,52.8968,52.9055,33578.0
2018-05-01 11:50:00,60.42,60.46,60.38,60.38,164051.0,52.9055,52.9405,52.8705,52.8705,164051.0
2018-05-01 12:00:00,60.39,60.44,60.37,60.43,36579.0,52.8792,52.923,52.8617,52.9143,36579.0
2018-05-01 12:10:00,60.43,60.44,60.39,60.41,42882.0,52.9143,52.923,52.8792,52.8968,42882.0
2018-05-01 12:20:00,60.42,60.47,60.41,60.47,39199.0,52.9055,52.9493,52.8968,52.9493,39199.0
2018-05-01 12:30:00,60.46,60.53,60.45,60.52,1566408.0,52.9405,53.0018,52.9318,52.9931,1566408.0
2018-05-01 12:40:00,60.52,60.53,60.49,60.5,334111.0,52.9931,53.0018,52.9668,52.9756,334111.0
2018-05-01 12:50:00,60.51,60.52,60.49,60.5,322610.0,52.9843,52.9931,52.9668,52.9756,322610.0
2018-05-01 13:00:00,60.5,60.5,60.44,60.47,71507.0,52.9756,52.9756,52.923,52.9493,71507.0
2018-05-01 13:10:00,60.46,60.47,60.44,60.46,69911.0,52.9405,52.9493,52.923,52.9405,69911.0
2018-05-01 13:20:00,60.46,60.46,60.44,60.46,43698.0,52.9405,52.9405,52.923,52.9405,43698.0
2018-05-01 13:30:00,60.46,60.49,60.45,60.47,46679.0,52.9405,52.9668,52.9318,52.9493,46679.0
2018-05-01 13:40:00,60.46,60.55,60.46,60.55,161799.0,52.9405,53.0193,52.9405,53.0193,161799.0
2018-05-01 13:50:00,60.54,60.57,60.53,60.57,95661.0,53.0106,53.0369,53.0018,53.0369,95661.0
2018-05-01 14:00:00,60.57,60.6,60.57,60.58,52775.0,53.0369,53.0631,53.0369,53.0456,52775.0
2018-05-01 14:10:00,60.59,60.61,60.57,60.59,150698.0,53.0544,53.0719,53.0369,53.0544,150698.0
2018-05-01 14:20:00,60.59,60.64,60.59,60.63,81915.0,53.0544,53.0981,53.0544,53.0894,81915.0
2018-05-01 14:30:00,60.63,60.64,60.61,60.63,44261.0,53.0894,53.0981,53.0719,53.0894,44261.0
2018-05-01 14:40:00,60.62,60.67,60.61,60.66,82255.0,53.0806,53.1244,53.0719,53.1157,82255.0
2018-05-01 14:50:00,60.65,60.66,60.62,60.62,44272.0,53.1069,53.1157,53.0806,53.0806,44272.0
2018-05-01 15:00:00,60.63,60.67,60.62,60.64,81301.0,53.0894,53.1244,53.0806,53.0981,81301.0
2018-05-01 15:10:00,60.64,60.64,60.56,60.57,122792.0,53.0981,53.0981,53.0281,53.0369,122792.0
2018-05-01 15:20:00,60.57,60.59,60.5,60.52,766423.0,53.0369,53.0544,52.9756,52.9931,766423.0
2018-05-01 15:30:00,60.52,60.54,60.5,60.5,69692.0,52.9931,53.0106,52.9756,52.9756,69692.0
2018-05-01 15:40:00,60.51,60.57,60.5,60.57,140210.0,52.9843,53.0369,52.9756,53.0369,140210.0
2018-05-01 15:50:00,60.57,60.6,60.57,60.6,357078.0,53.0369,53.0631,53.0369,53.0631,357078.0
2018-05-02 09:30:00,60.33,60.36,60.25,60.26,387307.0,52.8267,52.853,52.7566,52.7654,387307.0
2018-05-02 09:40:00,60.26,60.29,60.24,60.24,191469.0,52.7654,52.7917,52.7479,52.7479,191469.0
2018-05-02 09:50:00,60.23,60.27,60.22,60.24,100783.0,52.7391,52.7742,52.7304,52.7479,100783.0
2018-05-02 10:00:00,60.23,60.3,60.22,60.29,371079.0,52.7391,52.8004,52.7304,52.7917,371079.0
2018-05-02 10:10:00,60.29,60.32,60.26,60.3,100051.0,52.7917,52.8179,52.7654,52.8004,100051.0
2018-05-02 10:20:00,60.29,60.33,60.29,60.31,115724.0,52.7917,52.8267,52.7917,52.8092,115724.0
2018-05-02 10:30:00,60.3,60.35,60.29,60.32,112740.0,52.8004,52.8442,52.7917,52.8179,112740.0
2018-05-02 10:40:00,60.32,60.33,60.28,60.31,166384.0,52.8179,52.8267,52.7829,52.8092,166384.0
2018-05-02 10:50:00,60.31,60.31,60.25,60.29,495031.0,52.8092,52.8092,52.7566,52.7917,495031.0
2018-05-02 11:00:00,60.29,60.35,60.29,60.35,110544.0,52.7917,52.8442,52.7917,52.8442,110544.0
2018-05-02 11:10:00,60.35,60.4,60.35,60.39,203384.0,52.8442,52.888,52.8442,52.8792,203384.0
2018-05-02 11:20:00,60.39,60.4,60.37,60.39,165983.0,52.8792,52.888,52.8617,52.8792,165983.0
2018-05-02 11:30:00,60.39,60.39,60.35,60.36,53799.0,52.8792,52.8792,52.8442,52.853,53799.0
2018-05-02 11:40:00,60.36,60.36,60.3,60.3,172008.0,52.853,52.853,52.8004,52.8004,172008.0
2018-05-02 11:50:00,60.3,60.34,60.3,60.34,87957.0,52.8004,52.8355,52.8004,52.8355,87957.0
2018-05-02 12:00:00,60.34,60.35,60.32,60.35,68971.0,52.8355,52.8442,52.8179,52.8442,68971.0
2018-05-02 12:10:00,60.34,60.35,60.33,60.34,45614.0,52.8355,52.8442,52.8267,52.8355,45614.0
2018-05-02 12:20:00,60.33,60.36,60.32,60.35,40670.0,52.8267,52.853,52.8179,52.8442,40670.0
2018-05-02 12:30:00,60.34,60.36,60.33,60.34,29801.0,52.8355,52.853,52.8267,52.8355,29801.0
2018-05-02 12:40:00,60.34,60.37,60.33,60.37,104611.0,52.8355,52.8617,52.8267,52.8617,104611.0
2018-05-02 12:50:00,60.36,60.4,60.36,60.38,66870.0,52.853,52.888,52.853,52.8705,66870.0
2018-05-02 13:00:00,60.38,60.39,60.37,60.39,88871.0,52.8705,52.8792,52.8617,52.8792,88871.0
2018-05-02 13:10:00,60.39,60.4,60.38,60.39,104553.0,52.8792,52.888,52.8705,52.8792,104553.0
2018-05-02 13:20:00,60.39,60.4,60.38,60.39,81282.0,52.8792,52.888,52.8705,52.8792,81282.0
2018-05-02 13:30:00,60.4,60.4,60.38,60.38,88380.0,52.888,52.888,52.8705,52.8705,88380.0
2018-05-02 13:40:00,60.39,60.39,60.37,60.39,65373.0,52.8792,52.8792,52.8617,52.8792,65373.0
2018-05-02 13:50:00,60.38,60.4,60.35,60.37,148659.0,52.8705,52.888,52.8442,52.8617,148659.0
2018-05-02 14:00:00,60.38,60.52,60.37,60.51,238788.0,52.8705,52.9931,52.8617,52.9843,238788.0
2018-05-02 14:10:00,60.51,60.55,60.45,60.46,228951.0,52.9843,53.0193,52.9318,52.9405,228951.0
2018-05-02 14:20:00,60.47,60.5,60.43,60.48,171293.0,52.9493,52.9756,52.9143,52.958,171293.0
2018-05-02 14:30:00,60.48,60.5,60.43,60.46,115565.0,52.958,52.9756,52.9143,52.9405,115565.0
2018-05-02 14:40:00,60.45,60.46,60.42,60.43,144412.0,52.9318,52.9405,52.9055,52.9143,144412.0
2018-05-02 14:50:00,60.43,60.45,60.37,60.38,155849.0,52.9143,52.9318,52.8617,52.8705,155849.0
2018-05-02 15:00:00,60.38,60.4,60.34,60.38,297423.0,52.8705,52.888,52.8355,52.8705,297423.0
2018-05-02 15:10:00,60.39,60.39,60.33,60.34,132516.0,52.8792,52.8792,52.8267,52.8355,132516.0
2018-05-02 15:20:00,60.34,60.34,60.27,60.28,142741.0,52.8355,52.8355,52.7742,52.7829,142741.0
2018-05-02 15:30:00,60.27,60.27,60.23,60.26,198600.0,52.7742,52.7742,52.7391,52.7654,198600.0
2018-05-02 15:40:00,60.25,60.28,60.2,60.21,253868.0,52.7566,52.7829,52.7129,52.7216,253868.0
2018-05-02 15:50:00,60.2,60.25,60.18,60.24,617550.0,52.7129,52.7566,52.6954,52.7479,617550.0
2018-05-03 09:30:00,60.17,60.2,60.12,60.15,157103.0,52.6866,52.7129,52.6428,52.6691,157103.0
2018-05-03 09:40:00,60.15,60.18,60.11,60.18,88269.0,52.6691,52.6954,52.6341,52.6954,88269.0
2018-05-03 09:50:00,60.18,60.24,60.17,60.23,103167.0,52.6954,52.7479,52.6866,52.7391,103167.0
2018-05-03 10:00:00,60.23,60.25,60.17,60.22,219275.0,52.7391,52.7566,52.6866,52.7304,219275.0
2018-05-03 10:10:00,60.22,60.22,60.13,60.14,68568.0,52.7304,52.7304,52.6516,52.6603,68568.0
2018-05-03 10:20:00,60.14,60.15,60.05,60.08,128362.0,52.6603,52.6691,52.5815,52.6078,128362.0
2018-05-03 10:30:00,60.08,60.08,59.93,59.95,276481.0,52.6078,52.6078,52.4764,52.494,276481.0
2018-05-03 10:40:00,59.95,59.96,59.92,59.92,305287.0,52.494,52.5027,52.4677,52.4677,305287.0
2018-05-03 10:50:00,59.92,59.95,59.81,59.84,435935.0,52.4677,52.494,52.3714,52.3976,435935.0
2018-05-03 11:00:00,59.85,59.9,59.83,59.87,317887.0,52.4064,52.4502,52.3889,52.4239,317887.0
2018-05-03 11:10:00,59.87,59.95,59.86,59.92,259274.0,52.4239,52.494,52.4152,52.4677,259274.0
2018-05-03 11:20:00,59.92,59.96,59.86,59.88,215084.0,52.4677,52.5027,52.4152,52.4327,215084.0
2018-05-03 11:30:00,59.88,59.94,59.87,59.89,373727.0,52.4327,52.4852,52.4239,52.4414,373727.0
2018-05-03 11:40:00,59.89,59.94,59.86,59.94,489290.0,52.4414,52.4852,52.4152,52.4852,489290.0
2018-05-03 11:50:00,59.94,59.99,59.92,59.98,212487.0,52.4852,52.529,52.4677,52.5202,212487.0
2018-05-03 12:00:00,59.98,60.05,59.98,60.05,235557.0,52.5202,52.5815,52.5202,52.5815,235557.0
2018-05-03 12:10:00,60.05,60.08,60.02,60.03,185775.0,52.5815,52.6078,52.5553,52.564,185775.0
2018-05-03 12:20:00,60.03,60.07,60.02,60.03,173149.0,52.564,52.599,52.5553,52.564,173149.0
2018-05-03 12:30:00,60.03,60.14,60.03,60.14,217123.0,52.564,52.6603,52.564,52.6603,217123.0
2018-05-03 12:40:00,60.14,60.27,60.13,60.26,260257.0,52.6603,52.7742,52.6516,52.7654,260257.0
2018-05-03 12:50:00,60.26,60.43,60.21,60.4,2754949.0,52.7654,52.9143,52.7216,52.888,2754949.0
2018-05-03 13:00:00,60.41,60.41,60.3,60.31,193414.0,52.8968,52.8968,52.8004,52.8092,193414.0
2018-05-03 13:10:00,60.3,60.39,60.29,60.35,178316.0,52.8004,52.8792,52.7917,52.8442,178316.0
2018-05-03 13:20:00,60.34,60.37,60.28,60.29,154478.0,52.8355,52.8617,52.7829,52.7917,154478.0
2018-05-03 13:30:00,60.3,60.44,60.3,60.42,185234.0,52.8004,52.923,52.8004,52.9055,185234.0
2018-05-03 13:40:00,60.42,60.43,60.31,60.33,81119.0,52.9055,52.9143,52.8092,52.8267,81119.0
2018-05-03 13:50:00,60.34,60.37,60.31,60.32,50155.0,52.8355,52.8617,52.8092,52.8179,50155.0
2018-05-03 14:00:00,60.32,60.36,60.28,60.35,93148.0,52.8179,52.853,52.7829,52.8442,93148.0
2018-05-03 14:10:00,60.35,60.36,60.29,60.3,137524.0,52.8442,52.853,52.7917,52.8004,137524.0
2018-05-03 14:20:00,60.3,60.33,60.28,60.33,64758.0,52.8004,52.8267,52.7829,52.8267,64758.0
2018-05-03 14:30:00,60.34,60.41,60.33,60.41,220038.0,52.8355,52.8968,52.8267,52.8968,220038.0
2018-05-03 14:40:00,60.4,60.4,60.31,60.31,237108.0,52.888,52.888,52.8092,52.8092,237108.0
2018-05-03 14:50:00,60.3,60.31,60.24,60.26,47944.0,52.8004,52.8092,52.7479,52.7654,47944.0
2018-05-03 15:00:00,60.27,60.32,60.27,60.27,91951.0,52.7742,52.8179,52.7742,52.7742,91951.0
2018-05-03 15:10:00,60.26,60.32,60.24,60.3,177299.0,52.7654,52.8179,52.7479,52.8004,177299.0
2018-05-03 15:20:00,60.3,60.31,60.27,60.3,187391.0,52.8004,52.8092,52.7742,52.8004,187391.0
2018-05-03 15:30:00,60.31,60.35,60.3,60.3,127637.0,52.8092,52.8442,52.8004,52.8004,127637.0
2018-05-03 15:40:00,60.3,60.3,60.24,60.25,139466.0,52.8004,52.8004,52.7479,52.7566,139466.0
2018-05-03 15:50:00,60.25,60.31,60.22,60.3,620570.0,52.7566,52.8092,52.7304,52.8004,620570.0
2018-05-04 09:30:00,60.13,60.2,60.02,60.2,206198.0,52.6516,52.7129,52.5553,52.7129,206198.0
2018-05-04 09:40:00,60.2,60.27,60.15,60.25,57678.0,52.7129,52.7742,52.6691,52.7566,57678.0
2018-05-04 09:50:00,60.26,60.3,60.24,60.3,95077.0,52.7654,52.8004,52.7479,52.8004,95077.0
2018-05-04 10:00:00,60.29,60.33,60.25,60.33,66642.0,52.7917,52.8267,52.7566,52.8267,66642.0
2018-05-04 10:10:00,60.34,60.36,60.32,60.34,51065.0,52.8355,52.853,52.8179,52.8355,51065.0
2018-05-04 10:20:00,60.35,60.44,60.33,60.43,60412.0,52.8442,52.923,52.8267,52.9143,60412.0
2018-05-04 10:30:00,60.43,60.48,60.43,60.47,76375.0,52.9143,52.958,52.9143,52.9493,76375.0
2018-05-04 10:40:00,60.49,60.54,60.47,60.52,166074.0,52.9668,53.0106,52.9493,52.9931,166074.0
2018-05-04 10:50:00,60.52,60.55,60.51,60.51,91603.0,52.9931,53.0193,52.9843,52.9843,91603.0
2018-05-04 11:00:00,60.51,60.53,60.5,60.52,62440.0,52.9843,53.0018,52.9756,52.9931,62440.0
2018-05-04 11:10:00,60.52,60.54,60.51,60.54,100517.0,52.9931,53.0106,52.9843,53.0106,100517.0
2018-05-04 11:20:00,60.53,60.6,60.53,60.59,207480.0,53.0018,53.0631,53.0018,53.0544,207480.0
2018-05-04 11:30:00,60.59,60.66,60.59,60.63,74319.0,53.0544,53.1157,53.0544,53.0894,74319.0
2018-05-04 11:40:00,60.62,60.64,60.57,60.58,64325.0,53.0806,53.0981,53.0369,53.0456,64325.0
2018-05-04 11:50:00,60.57,60.6,60.56,60.6,37868.0,53.0369,53.0631,53.0281,53.0631,37868.0
2018-05-04 12:00:00,60.6,60.63,60.58,60.61,93502.0,53.0631,53.0894,53.0456,53.0719,93502.0
2018-05-04 12:10:00,60.62,60.66,60.62,60.65,53177.0,53.0806,53.1157,53.0806,53.1069,53177.0
2018-05-04 12:20:00,60.66,60.69,60.65,60.68,19147.0,53.1157,53.1419,53.1069,53.1332,19147.0
2018-05-04 12:30:00,60.68,60.7,60.67,60.7,38874.0,53.1332,53.1507,53.1244,53.1507,38874.0
2018-05-04 12:40:00,60.69,60.71,60.67,60.69,58551.0,53.1419,53.1594,53.1244,53.1419,58551.0
2018-05-04 12:50:00,60.69,60.72,60.67,60.72,219233.0,53.1419,53.1682,53.1244,53.1682,219233.0
2018-05-04 13:00:00,60.73,60.75,60.71,60.75,43874.0,53.177,53.1945,53.1594,53.1945,43874.0
2018-05-04 13:10:00,60.75,60.75,60.71,60.71,52604.0,53.1945,53.1945,53.1594,53.1594,52604.0
2018-05-04 13:20:00,60.71,60.75,60.71,60.74,52015.0,53.1594,53.1945,53.1594,53.1857,52015.0
2018-05-04 13:30:00,60.73,60.75,60.73,60.74,31016.0,53.177,53.1945,53.177,53.1857,31016.0
2018-05-04 13:40:00,60.74,60.75,60.71,60.72,300303.0,53.1857,53.1945,53.1594,53.1682,300303.0
2018-05-04 13:50:00,60.72,60.74,60.71,60.73,55574.0,53.1682,53.1857,53.1594,53.177,55574.0
2018-05-04 14:00:00,60.73,60.75,60.72,60.75,90349.0,53.177,53.1945,53.1682,53.1945,90349.0
2018-05-04 14:10:00,60.75,60.78,60.74,60.76,24375.0,53.1945,53.2207,53.1857,53.2032,24375.0
2018-05-04 14:20:00,60.76,60.82,60.76,60.8,94686.0,53.2032,53.2558,53.2032,53.2382,94686.0
2018-05-04 14:30:00,60.8,60.81,60.77,60.78,65741.0,53.2382,53.247,53.212,53.2207,65741.0
2018-05-04 14:40:00,60.79,60.82,60.78,60.8,49722.0,53.2295,53.2558,53.2207,53.2382,49722.0
2018-05-04 14:50:00,60.8,60.8,60.76,60.76,134346.0,53.2382,53.2382,53.2032,53.2032,134346.0
2018-05-04 15:00:00,60.75,60.78,60.74,60.75,58644.0,53.1945,53.2207,53.1857,53.1945,58644.0
2018-05-04 15:10:00,60.74,60.77,60.72,60.75,55801.0,53.1857,53.212,53.1682,53.1945,55801.0
2018-05-04 15:20:00,60.74,60.77,60.73,60.77,151836.0,53.1857,53.212,53.177,53.212,151836.0
2018-05-04 15:30:00,60.77,60.77,60.73,60.73,121861.0,53.212,53.212,53.177,53.177,121861.0
2018-05-04 15:40:00,60.73,60.76,60.73,60.73,124846.0,53.177,53.2032,53.177,53.177,124846.0
2018-05-04 15:50:00,60.73,60.73,60.65,60.71,936962.0,53.177,53.177,53.1069,53.1594,936962.0
2018-05-07 09:30:00,60.73,60.76,60.69,60.76,111067.0,53.177,53.2032,53.1419,53.2032,111067.0
2018-05-07 09:40:00,60.76,60.8,60.75,60.78,116224.0,53.2032,53.2382,53.1945,53.2207,116224.0
2018-05-07 09:50:00,60.77,60.8,60.77,60.79,55052.0,53.212,53.2382,53.212,53.2295,55052.0
2018-05-07 10:00:00,60.79,60.82,60.78,60.82,61459.0,53.2295,53.2558,53.2207,53.2558,61459.0
2018-05-07 10:10:00,60.82,60.83,60.79,60.8,145013.0,53.2558,53.2645,53.2295,53.2382,145013.0
2018-05-07 10:20:00,60.79,60.83,60.77,60.82,40871.0,53.2295,53.2645,53.212,53.2558,40871.0
2018-05-07 10:30:00,60.83,60.83,60.74,60.76,86760.0,53.2645,53.2645,53.1857,53.2032,86760.0
2018-05-07 10:40:00,60.76,60.82,60.73,60.8,203581.0,53.2032,53.2558,53.177,53.2382,203581.0
2018-05-07 10:50:00,60.8,60.84,60.78,60.84,176360.0,53.2382,53.2733,53.2207,53.2733,176360.0
2018-05-07 11:00:00,60.84,60.84,60.8,60.84,81586.0,53.2733,53.2733,53.2382,53.2733,81586.0
2018-05-07 11:10:00,60.83,60.87,60.83,60.84,151706.0,53.2645,53.2995,53.2645,53.2733,151706.0
2018-05-07 11:20:00,60.84,60.84,60.81,60.83,194311.0,53.2733,53.2733,53.247,53.2645,194311.0
2018-05-07 11:30:00,60.83,60.86,60.81,60.83,155907.0,53.2645,53.2908,53.247,53.2645,155907.0
2018-05-07 11:40:00,60.83,60.83,60.8,60.8,101825.0,53.2645,53.2645,53.2382,53.2382,101825.0
2018-05-07 11:50:00,60.81,60.83,60.8,60.83,55500.0,53.247,53.2645,53.2382,53.2645,55500.0
2018-05-07 12:00:00,60.83,60.85,60.82,60.84,169600.0,53.2645,53.282,53.2558,53.2733,169600.0
2018-05-07 12:10:00,60.84,60.85,60.83,60.84,79957.0,53.2733,53.282,53.2645,53.2733,79957.0
2018-05-07 12:20:00,60.84,60.86,60.82,60.83,134178.0,53.2733,53.2908,53.2558,53.2645,134178.0
2018-05-07 12:30:00,60.82,60.84,60.81,60.82,183512.0,53.2558,53.2733,53.247,53.2558,183512.0
2018-05-07 12:40:00,60.82,60.82,60.79,60.8,143324.0,53.2558,53.2558,53.2295,53.2382,143324.0
2018-05-07 12:50:00,60.8,60.83,60.79,60.8,192155.0,53.2382,53.2645,53.2295,53.2382,192155.0
2018-05-07 13:00:00,60.8,60.81,60.76,60.77,273749.0,53.2382,53.247,53.2032,53.212,273749.0
2018-05-07 13:10:00,60.77,60.79,60.75,60.76,129823.0,53.212,53.2295,53.1945,53.2032,129823.0
2018-05-07 13:20:00,60.77,60.79,60.76,60.79,92934.0,53.212,53.2295,53.2032,53.2295,92934.0
2018-05-07 13:30:00,60.79,60.81,60.78,60.8,215798.0,53.2295,53.247,53.2207,53.2382,215798.0
2018-05-07 13:40:00,60.81,60.83,60.8,60.83,96555.0,53.247,53.2645,53.2382,53.2645,96555.0
2018-05-07 13:50:00,60.83,60.84,60.82,60.84,42020.0,53.2645,53.2733,53.2558,53.2733,42020.0
2018-05-07 14:00:00,60.84,60.84,60.83,60.84,28513.0,53.2733,53.2733,53.2645,53.2733,28513.0
2018-05-07 14:10:00,60.83,60.84,60.82,60.84,79727.0,53.2645,53.2733,53.2558,53.2733,79727.0
2018-05-07 14:20:00,60.84,60.85,60.82,60.85,62615.0,53.2733,53.282,53.2558,53.282,62615.0
2018-05-07 14:30:00,60.84,60.86,60.83,60.83,71037.0,53.2733,53.2908,53.2645,53.2645,71037.0
2018-05-07 14:40:00,60.84,60.84,60.78,60.78,59889.0,53.2733,53.2733,53.2207,53.2207,59889.0
2018-05-07 14:50:00,60.79,60.79,60.75,60.78,139995.0,53.2295,53.2295,53.1945,53.2207,139995.0
2018-05-07 15:00:00,60.78,60.8,60.76,60.78,56850.0,53.2207,53.2382,53.2032,53.2207,56850.0
2018-05-07 15:10:00,60.78,60.79,60.73,60.73,232583.0,53.2207,53.2295,53.177,53.177,232583.0
2018-05-07 15:20:00,60.73,60.76,60.71,60.76,105125.0,53.177,53.2032,53.1594,53.2032,105125.0
2018-05-07 15:30:00,60.76,60.78,60.73,60.78,106426.0,53.2032,53.2207,53.177,53.2207,106426.0
2018-05-07 15:40:00,60.77,60.82,60.76,60.82,148204.0,53.212,53.2558,53.2032,53.2558,148204.0
2018-05-07 15:50:00,60.81,60.82,60.78,60.81,519925.0,53.247,53.2558,53.2207,53.247,519925.0
2018-05-08 09:30:00,60.84,60.91,60.84,60.86,204733.0,53.2733,53.3346,53.2733,53.2908,204733.0
2018-05-08 09:40:00,60.86,60.87,60.83,60.83,184239.0,53.2908,53.2995,53.2645,53.2645,184239.0
2018-05-08 09:50:00,60.83,60.9,60.82,60.89,307177.0,53.2645,53.3258,53.2558,53.3171,307177.0
2018-05-08 10:00:00,60.9,60.94,60.89,60.93,47606.0,53.3258,53.3608,53.3171,53.3521,47606.0
2018-05-08 10:10:00,60.92,60.94,60.9,60.92,121778.0,53.3433,53.3608,53.3258,53.3433,121778.0
2018-05-08 10:20:00,60.91,60.92,60.88,60.89,96281.0,53.3346,53.3433,53.3083,53.3171,96281.0
2018-05-08 10:30:00,60.89,60.97,60.89,60.96,195612.0,53.3171,53.3871,53.3171,53.3783,195612.0
2018-05-08 10:40:00,60.96,60.96,60.89,60.92,195798.0,53.3783,53.3783,53.3171,53.3433,195798.0
2018-05-08 10:50:00,60.92,60.95,60.9,60.9,48523.0,53.3433,53.3696,53.3258,53.3258,48523.0
2018-05-08 11:00:00,60.9,60.92,60.86,60.87,88440.0,53.3258,53.3433,53.2908,53.2995,88440.0
2018-05-08 11:10:00,60.87,60.96,60.87,60.93,100313.0,53.2995,53.3783,53.2995,53.3521,100313.0
2018-05-08 11:20:00,60.93,60.96,60.87,60.9,157648.0,53.3521,53.3783,53.2995,53.3258,157648.0
2018-05-08 11:30:00,60.9,60.91,60.85,60.89,179121.0,53.3258,53.3346,53.282,53.3171,179121.0
2018-05-08 11:40:00,60.9,60.93,60.87,60.91,75182.0,53.3258,53.3521,53.2995,53.3346,75182.0
2018-05-08 11:50:00,60.91,60.94,60.89,60.89,52136.0,53.3346,53.3608,53.3171,53.3171,52136.0
2018-05-08 12:00:00,60.9,60.92,60.89,60.92,31886.0,53.3258,53.3433,53.3171,53.3433,31886.0
2018-05-08 12:10:00,60.92,60.94,60.9,60.92,40141.0,53.3433,53.3608,53.3258,53.3433,40141.0
2018-05-08 12:20:00,60.92,60.93,60.9,60.92,36346.0,53.3433,53.3521,53.3258,53.3433,36346.0
2018-05-08 12:30:00,60.92,60.92,60.9,60.92,50811.0,53.3433,53.3433,53.3258,53.3433,50811.0
2018-05-08 12:40:00,60.93,60.95,60.9,60.91,68831.0,53.3521,53.3696,53.3258,53.3346,68831.0
2018-05-08 12:50:00,60.91,60.92,60.88,60.91,121732.0,53.3346,53.3433,53.3083,53.3346,121732.0
2018-05-08 13:00:00,60.92,60.95,60.9,60.91,20492.0,53.3433,53.3696,53.3258,53.3346,20492.0
2018-05-08 13:10:00,60.91,60.93,60.9,60.92,46081.0,53.3346,53.3521,53.3258,53.3433,46081.0
2018-05-08 13:20:00,60.93,60.98,60.92,60.98,63104.0,53.3521,53.3959,53.3433,53.3959,63104.0
2018-05-08 13:30:00,60.98,60.99,60.96,60.97,214988.0,53.3959,53.4046,53.3783,53.3871,214988.0
2018-05-08 13:40:00,60.98,61.01,60.97,61.0,74879.0,53.3959,53.4221,53.3871,53.4134,74879.0
2018-05-08 13:50:00,61.0,61.0,60.94,60.95,76275.0,53.4134,53.4134,53.3608,53.3696,76275.0
2018-05-08 14:00:00,60.95,60.99,60.94,60.96,95661.0,53.3696,53.4046,53.3608,53.3783,95661.0
2018-05-08 14:10:00,60.96,61.0,60.92,60.96,885512.0,53.3783,53.4134,53.3433,53.3783,885512.0
2018-05-08 14:20:00,60.97,60.99,60.93,60.93,541810.0,53.3871,53.4046,53.3521,53.3521,541810.0
2018-05-08 14:30:00,60.94,61.01,60.93,60.94,244251.0,53.3608,53.4221,53.3521,53.3608,244251.0
2018-05-08 14:40:00,60.94,60.95,60.9,60.94,380443.0,53.3608,53.3696,53.3258,53.3608,380443.0
2018-05-08 14:50:00,60.94,60.97,60.92,60.92,184798.0,53.3608,53.3871,53.3433,53.3433,184798.0
2018-05-08 15:00:00,60.92,60.97,60.91,60.95,171573.0,53.3433,53.3871,53.3346,53.3696,171573.0
2018-05-08 15:10:00,60.95,60.99,60.93,60.98,131691.0,53.3696,53.4046,53.3521,53.3959,131691.0
2018-05-08 15:20:00,60.99,61.0,60.97,60.97,156744.0,53.4046,53.4134,53.3871,53.3871,156744.0
2018-05-08 15:30:00,60.98,61.01,60.97,60.99,224783.0,53.3959,53.4221,53.3871,53.4046,224783.0
2018-05-08 15:40:00,60.99,61.0,60.96,60.97,194119.0,53.4046,53.4134,53.3783,53.3871,194119.0
2018-05-08 15:50:00,60.98,61.0,60.94,60.98,509660.0,53.3959,53.4134,53.3608,53.3959,509660.0
2018-05-09 09:30:00,60.29,60.33,60.23,60.28,291913.0,52.7917,52.8267,52.7391,52.7829,291913.0
2018-05-09 09:40:00,60.28,60.34,60.27,60.31,556944.0,52.7829,52.8355,52.7742,52.8092,556944.0
2018-05-09 09:50:00,60.31,60.35,60.3,60.32,274520.0,52.8092,52.8442,52.8004,52.8179,274520.0
2018-05-09 10:00:00,60.32,60.33,60.3,60.32,132471.0,52.8179,52.8267,52.8004,52.8179,132471.0
2018-05-09 10:10:00,60.32,60.34,60.31,60.34,131811.0,52.8179,52.8355,52.8092,52.8355,131811.0
2018-05-09 10:20:00,60.34,60.35,60.3,60.3,209806.0,52.8355,52.8442,52.8004,52.8004,209806.0
2018-05-09 10:30:00,60.3,60.33,60.29,60.3,100809.0,52.8004,52.8267,52.7917,52.8004,100809.0
2018-05-09 10:40:00,60.3,60.35,60.29,60.33,162596.0,52.8004,52.8442,52.7917,52.8267,162596.0
2018-05-09 10:50:00,60.33,60.33,60.27,60.29,153997.0,52.8267,52.8267,52.7742,52.7917,153997.0
2018-05-09 11:00:00,60.29,60.29,60.26,60.28,178816.0,52.7917,52.7917,52.7654,52.7829,178816.0
2018-05-09 11:10:00,60.27,60.28,60.24,60.26,81540.0,52.7742,52.7829,52.7479,52.7654,81540.0
2018-05-09 11:20:00,60.26,60.29,60.25,60.28,111338.0,52.7654,52.7917,52.7566,52.7829,111338.0
2018-05-09 11:30:00,60.28,60.31,60.26,60.29,154166.0,52.7829,52.8092,52.7654,52.7917,154166.0
2018-05-09 11:40:00,60.29,60.3,60.25,60.26,97080.0,52.7917,52.8004,52.7566,52.7654,97080.0
2018-05-09 11:50:00,60.26,60.3,60.25,60.3,96574.0,52.7654,52.8004,52.7566,52.8004,96574.0
2018-05-09 12:00:00,60.3,60.32,60.29,60.3,45588.0,52.8004,52.8179,52.7917,52.8004,45588.0
2018-05-09 12:10:00,60.3,60.32,60.29,60.31,41122.0,52.8004,52.8179,52.7917,52.8092,41122.0
2018-05-09 12:20:00,60.32,60.37,60.31,60.36,112230.0,52.8179,52.8617,52.8092,52.853,112230.0
2018-05-09 12:30:00,60.36,60.37,60.32,60.33,84854.0,52.853,52.8617,52.8179,52.8267,84854.0
2018-05-09 12:40:00,60.33,60.4,60.32,60.4,100346.0,52.8267,52.888,52.8179,52.888,100346.0
2018-05-09 12:50:00,60.39,60.4,60.37,60.38,377495.0,52.8792,52.888,52.8617,52.8705,377495.0
2018-05-09 13:00:00,60.39,60.4,60.38,60.4,108604.0,52.8792,52.888,52.8705,52.888,108604.0
2018-05-09 13:10:00,60.39,60.42,60.38,60.4,195593.0,52.8792,52.9055,52.8705,52.888,195593.0
2018-05-09 13:20:00,60.4,60.44,60.4,60.44,62315.0,52.888,52.923,52.888,52.923,62315.0
2018-05-09 13:30:00,60.44,60.45,60.42,60.44,59633.0,52.923,52.9318,52.9055,52.923,59633.0
2018-05-09 13:40:00,60.44,60.46,60.43,60.45,73115.0,52.923,52.9405,52.9143,52.9318,73115.0
2018-05-09 13:50:00,60.45,60.46,60.44,60.45,117285.0,52.9318,52.9405,52.923,52.9318,117285.0
2018-05-09 14:00:00,60.45,60.45,60.44,60.45,56756.0,52.9318,52.9318,52.923,52.9318,56756.0
2018-05-09 14:10:00,60.45,60.48,60.44,60.44,107487.0,52.9318,52.958,52.923,52.923,107487.0
2018-05-09 14:20:00,60.44,60.45,60.4,60.42,81918.0,52.923,52.9318,52.888,52.9055,81918.0
2018-05-09 14:30:00,60.42,60.46,60.41,60.43,67644.0,52.9055,52.9405,52.8968,52.9143,67644.0
2018-05-09 14:40:00,60.42,60.44,60.42,60.43,69749.0,52.9055,52.923,52.9055,52.9143,69749.0
2018-05-09 14:50:00,60.43,60.45,60.41,60.42,59930.0,52.9143,52.9318,52.8968,52.9055,59930.0
2018-05-09 15:00:00,60.42,60.44,60.4,60.44,96527.0,52.9055,52.923,52.888,52.923,96527.0
2018-05-09 15:10:00,60.44,60.44,60.41,60.44,102791.0,52.923,52.923,52.8968,52.923,102791.0
2018-05-09 15:20:00,60.44,60.45,60.43,60.44,57642.0,52.923,52.9318,52.9143,52.923,57642.0
2018-05-09 15:30:00,60.44,60.45,60.42,60.44,118599.0,52.923,52.9318,52.9055,52.923,118599.0
2018-05-09 15:40:00,60.44,60.47,60.43,60.47,164463.0,52.923,52.9493,52.9143,52.9493,164463.0
2018-05-09 15:50:00,60.47,60.51,60.46,60.48,528241.0,52.9493,52.9843,52.9405,52.958,528241.0
2018-05-10 09:30:00,60.74,60.77,60.72,60.76,293604.0,53.1857,53.212,53.1682,53.2032,293604.0
2018-05-10 09:40:00,60.76,60.79,60.71,60.72,850219.0,53.2032,53.2295,53.1594,53.1682,850219.0
2018-05-10 09:50:00,60.72,60.75,60.72,60.74,323000.0,53.1682,53.1945,53.1682,53.1857,323000.0
2018-05-10 10:00:00,60.74,60.75,60.71,60.72,71597.0,53.1857,53.1945,53.1594,53.1682,71597.0
2018-05-10 10:10:00,60.72,60.74,60.7,60.72,444757.0,53.1682,53.1857,53.1507,53.1682,444757.0
2018-05-10 10:20:00,60.72,60.73,60.7,60.73,324679.0,53.1682,53.177,53.1507,53.177,324679.0
2018-05-10 10:30:00,60.73,60.77,60.72,60.75,134486.0,53.177,53.212,53.1682,53.1945,134486.0
2018-05-10 10:40:00,60.75,60.77,60.73,60.74,98919.0,53.1945,53.212,53.177,53.1857,98919.0
2018-05-10 10:50:00,60.73,60.75,60.72,60.73,49361.0,53.177,53.1945,53.1682,53.177,49361.0
2018-05-10 11:00:00,60.74,60.78,60.74,60.76,295484.0,53.1857,53.2207,53.1857,53.2032,295484.0
2018-05-10 11:10:00,60.77,60.8,60.76,60.79,133676.0,53.212,53.2382,53.2032,53.2295,133676.0
2018-05-10 11:20:00,60.79,60.81,60.78,60.8,134616.0,53.2295,53.247,53.2207,53.2382,134616.0
2018-05-10 11:30:00,60.8,60.84,60.79,60.83,173241.0,53.2382,53.2733,53.2295,53.2645,173241.0
2018-05-10 11:40:00,60.84,60.85,60.83,60.84,57436.0,53.2733,53.282,53.2645,53.2733,57436.0
2018-05-10 11:50:00,60.85,60.86,60.84,60.85,73081.0,53.282,53.2908,53.2733,53.282,73081.0
2018-05-10 12:00:00,60.85,60.87,60.84,60.87,26120.0,53.282,53.2995,53.2733,53.2995,26120.0
2018-05-10 12:10:00,60.87,60.88,60.85,60.88,106215.0,53.2995,53.3083,53.282,53.3083,106215.0
2018-05-10 12:20:00,60.88,60.9,60.87,60.9,138507.0,53.3083,53.3258,53.2995,53.3258,138507.0
2018-05-10 12:30:00,60.89,60.9,60.88,60.89,98642.0,53.3171,53.3258,53.3083,53.3171,98642.0
2018-05-10 12:40:00,60.89,60.9,60.87,60.88,18602.0,53.3171,53.3258,53.2995,53.3083,18602.0
2018-05-10 12:50:00,60.89,60.9,60.88,60.89,62821.0,53.3171,53.3258,53.3083,53.3171,62821.0
2018-05-10 13:00:00,60.89,60.92,60.89,60.92,24548.0,53.3171,53.3433,53.3171,53.3433,24548.0
2018-05-10 13:10:00,60.92,60.94,60.91,60.93,26771.0,53.3433,53.3608,53.3346,53.3521,26771.0
2018-05-10 13:20:00,60.93,60.95,60.92,60.92,37522.0,53.3521,53.3696,53.3433,53.3433,37522.0
2018-05-10 13:30:00,60.93,60.93,60.88,60.89,55180.0,53.3521,53.3521,53.3083,53.3171,55180.0
2018-05-10 13:40:00,60.89,60.89,60.86,60.86,126543.0,53.3171,53.3171,53.2908,53.2908,126543.0
2018-05-10 13:50:00,60.86,60.89,60.86,60.89,55791.0,53.2908,53.3171,53.2908,53.3171,55791.0
2018-05-10 14:00:00,60.89,60.89,60.85,60.87,82456.0,53.3171,53.3171,53.282,53.2995,82456.0
2018-05-10 14:10:00,60.87,60.89,60.87,60.88,90613.0,53.2995,53.3171,53.2995,53.3083,90613.0
2018-05-10 14:20:00,60.87,60.88,60.86,60.87,30804.0,53.2995,53.3083,53.2908,53.2995,30804.0
2018-05-10 14:30:00,60.87,60.88,60.84,60.85,86945.0,53.2995,53.3083,53.2733,53.282,86945.0
2018-05-10 14:40:00,60.85,60.88,60.84,60.88,41927.0,53.282,53.3083,53.2733,53.3083,41927.0
2018-05-10 14:50:00,60.88,60.9,60.86,60.87,46723.0,53.3083,53.3258,53.2908,53.2995,46723.0
2018-05-10 15:00:00,60.88,60.89,60.84,60.84,77744.0,53.3083,53.3171,53.2733,53.2733,77744.0
2018-05-10 15:10:00,60.85,60.87,60.83,60.86,57962.0,53.282,53.2995,53.2645,53.2908,57962.0
2018-05-10 15:20:00,60.86,60.88,60.85,60.88,73191.0,53.2908,53.3083,53.282,53.3083,73191.0
2018-05-10 15:30:00,60.87,60.88,60.83,60.84,250398.0,53.2995,53.3083,53.2645,53.2733,250398.0
2018-05-10 15:40:00,60.84,60.85,60.81,60.83,219621.0,53.2733,53.282,53.247,53.2645,219621.0
2018-05-10 15:50:00,60.83,60.85,60.8,60.83,623911.0,53.2645,53.282,53.2382,53.2645,623911.0
2018-05-11 09:30:00,61.29,61.33,61.26,61.3,114442.0,53.6673,53.7023,53.641,53.6761,114442.0
2018-05-11 09:40:00,61.31,61.32,61.26,61.27,32174.0,53.6848,53.6936,53.641,53.6498,32174.0
2018-05-11 09:50:00,61.26,61.33,61.26,61.33,58406.0,53.641,53.7023,53.641,53.7023,58406.0
2018-05-11 10:00:00,61.32,61.33,61.28,61.3,69563.0,53.6936,53.7023,53.6585,53.6761,69563.0
2018-05-11 10:10:00,61.3,61.31,61.25,61.25,133775.0,53.6761,53.6848,53.6323,53.6323,133775.0
2018-05-11 10:20:00,61.25,61.29,61.25,61.26,128579.0,53.6323,53.6673,53.6323,53.641,128579.0
2018-05-11 10:30:00,61.26,61.26,61.23,61.26,133225.0,53.641,53.641,53.6148,53.641,133225.0
2018-05-11 10:40:00,61.25,61.28,61.25,61.27,134581.0,53.6323,53.6585,53.6323,53.6498,134581.0
2018-05-11 10:50:00,61.26,61.29,61.26,61.28,214318.0,53.641,53.6673,53.641,53.6585,214318.0
2018-05-11 11:00:00,61.28,61.3,61.27,61.27,231936.0,53.6585,53.6761,53.6498,53.6498,231936.0
2018-05-11 11:10:00,61.27,61.29,61.25,61.25,140551.0,53.6498,53.6673,53.6323,53.6323,140551.0
2018-05-11 11:20:00,61.24,61.28,61.24,61.25,56284.0,53.6235,53.6585,53.6235,53.6323,56284.0
2018-05-11 11:30:00,61.25,61.27,61.22,61.23,50161.0,53.6323,53.6498,53.606,53.6148,50161.0
2018-05-11 11:40:00,61.23,61.26,61.22,61.25,161750.0,53.6148,53.641,53.606,53.6323,161750.0
2018-05-11 11:50:00,61.26,61.29,61.25,61.29,172151.0,53.641,53.6673,53.6323,53.6673,172151.0
2018-05-11 12:00:00,61.29,61.3,61.27,61.29,55691.0,53.6673,53.6761,53.6498,53.6673,55691.0
2018-05-11 12:10:00,61.29,61.29,61.25,61.27,107912.0,53.6673,53.6673,53.6323,53.6498,107912.0
2018-05-11 12:20:00,61.27,61.28,61.24,61.26,139152.0,53.6498,53.6585,53.6235,53.641,139152.0
2018-05-11 12:30:00,61.26,61.27,61.24,61.27,38889.0,53.641,53.6498,53.6235,53.6498,38889.0
2018-05-11 12:40:00,61.26,61.27,61.25,61.27,135018.0,53.641,53.6498,53.6323,53.6498,135018.0
2018-05-11 12:50:00,61.26,61.28,61.24,61.28,646771.0,53.641,53.6585,53.6235,53.6585,646771.0
2018-05-11 13:00:00,61.28,61.3,61.27,61.28,249335.0,53.6585,53.6761,53.6498,53.6585,249335.0
2018-05-11 13:10:00,61.28,61.29,61.26,61.27,29481.0,53.6585,53.6673,53.641,53.6498,29481.0
2018-05-11 13:20:00,61.26,61.28,61.26,61.27,30058.0,53.641,53.6585,53.641,53.6498,30058.0
2018-05-11 13:30:00,61.26,61.28,61.25,61.26,31393.0,53.641,53.6585,53.6323,53.641,31393.0
2018-05-11 13:40:00,61.26,61.29,61.24,61.29,179313.0,53.641,53.6673,53.6235,53.6673,179313.0
2018-05-11 13:50:00,61.28,61.31,61.27,61.31,226320.0,53.6585,53.6848,53.6498,53.6848,226320.0
2018-05-11 14:00:00,61.3,61.3,61.27,61.28,72125.0,53.6761,53.6761,53.6498,53.6585,72125.0
2018-05-11 14:10:00,61.28,61.29,61.25,61.29,53927.0,53.6585,53.6673,53.6323,53.6673,53927.0
2018-05-11 14:20:00,61.28,61.3,61.28,61.29,93405.0,53.6585,53.6761,53.6585,53.6673,93405.0
2018-05-11 14:30:00,61.29,61.3,61.28,61.3,68475.0,53.6673,53.6761,53.6585,53.6761,68475.0
2018-05-11 14:40:00,61.3,61.3,61.26,61.3,316913.0,53.6761,53.6761,53.641,53.6761,316913.0
2018-05-11 14:50:00,61.3,61.31,61.27,61.3,98713.0,53.6761,53.6848,53.6498,53.6761,98713.0
2018-05-11 15:00:00,61.3,61.32,61.3,61.3,62145.0,53.6761,53.6936,53.6761,53.6761,62145.0
2018-05-11 15:10:00,61.3,61.31,61.29,61.29,86144.0,53.6761,53.6848,53.6673,53.6673,86144.0
2018-05-11 15:20:00,61.29,61.31,61.29,61.3,67464.0,53.6673,53.6848,53.6673,53.6761,67464.0
2018-05-11 15:30:00,61.3,61.32,61.29,61.31,129170.0,53.6761,53.6936,53.6673,53.6848,129170.0
2018-05-11 15:40:00,61.31,61.32,61.29,61.29,238239.0,53.6848,53.6936,53.6673,53.6673,238239.0
2018-05-11 15:50:00,61.3,61.3,61.25,61.29,1250608.0,53.6761,53.6761,53.6323,53.6673,1250608.0
2018-05-14 09:30:00,61.55,61.6,61.55,61.6,175808.0,53.895,53.9387,53.895,53.9387,175808.0
2018-05-14 09:40:00,61.6,61.63,61.58,61.61,89009.0,53.9387,53.965,53.9212,53.9475,89009.0
2018-05-14 09:50:00,61.62,61.65,61.61,61.63,39436.0,53.9563,53.9825,53.9475,53.965,39436.0
2018-05-14 10:00:00,61.62,61.63,61.59,61.6,37993.0,53.9563,53.965,53.93,53.9387,37993.0
2018-05-14 10:10:00,61.6,61.62,61.58,61.59,64191.0,53.9387,53.9563,53.9212,53.93,64191.0
2018-05-14 10:20:00,61.59,61.61,61.59,61.61,27638.0,53.93,53.9475,53.93,53.9475,27638.0
2018-05-14 10:30:00,61.61,61.64,61.6,61.62,71879.0,53.9475,53.9738,53.9387,53.9563,71879.0
2018-05-14 10:40:00,61.63,61.65,61.62,61.63,119479.0,53.965,53.9825,53.9563,53.965,119479.0
2018-05-14 10:50:00,61.63,61.66,61.62,61.62,59063.0,53.965,53.9913,53.9563,53.9563,59063.0
2018-05-14 11:00:00,61.62,61.62,61.59,61.62,118429.0,53.9563,53.9563,53.93,53.9563,118429.0
2018-05-14 11:10:00,61.62,61.62,61.6,61.61,32768.0,53.9563,53.9563,53.9387,53.9475,32768.0
2018-05-14 11:20:00,61.62,61.63,61.59,61.6,128484.0,53.9563,53.965,53.93,53.9387,128484.0
2018-05-14 11:30:00,61.6,61.62,61.58,61.62,101207.0,53.9387,53.9563,53.9212,53.9563,101207.0
2018-05-14 11:40:00,61.61,61.62,61.59,61.61,89244.0,53.9475,53.9563,53.93,53.9475,89244.0
2018-05-14 11:50:00,61.61,61.63,61.6,61.63,25833.0,53.9475,53.965,53.9387,53.965,25833.0
2018-05-14 12:00:00,61.63,61.65,61.61,61.64,58766.0,53.965,53.9825,53.9475,53.9738,58766.0
2018-05-14 12:10:00,61.64,61.65,61.62,61.62,32051.0,53.9738,53.9825,53.9563,53.9563,32051.0
2018-05-14 12:20:00,61.63,61.64,61.61,61.63,43947.0,53.965,53.9738,53.9475,53.965,43947.0
2018-05-14 12:30:00,61.63,61.65,61.62,61.64,28857.0,53.965,53.9825,53.9563,53.9738,28857.0
2018-05-14 12:40:00,61.64,61.64,61.61,61.63,37625.0,53.9738,53.9738,53.9475,53.965,37625.0
2018-05-14 12:50:00,61.63,61.63,61.61,61.61,135598.0,53.965,53.965,53.9475,53.9475,135598.0
2018-05-14 13:00:00,61.62,61.62,61.59,61.61,60482.0,53.9563,53.9563,53.93,53.9475,60482.0
2018-05-14 13:10:00,61.61,61.61,61.56,61.57,68766.0,53.9475,53.9475,53.9037,53.9125,68766.0
2018-05-14 13:20:00,61.57,61.59,61.56,61.59,36771.0,53.9125,53.93,53.9037,53.93,36771.0
2018-05-14 13:30:00,61.58,61.6,61.56,61.59,34087.0,53.9212,53.9387,53.9037,53.93,34087.0
2018-05-14 13:40:00,61.59,61.6,61.57,61.58,36931.0,53.93,53.9387,53.9125,53.9212,36931.0
2018-05-14 13:50:00,61.58,61.58,61.55,61.57,37075.0,53.9212,53.9212,53.895,53.9125,37075.0
2018-05-14 14:00:00,61.57,61.57,61.52,61.53,27594.0,53.9125,53.9125,53.8687,53.8775,27594.0
2018-05-14 14:10:00,61.53,61.53,61.49,61.5,69339.0,53.8775,53.8775,53.8424,53.8512,69339.0
2018-05-14 14:20:00,61.5,61.53,61.49,61.52,51038.0,53.8512,53.8775,53.8424,53.8687,51038.0
2018-05-14 14:30:00,61.52,61.55,61.52,61.55,52030.0,53.8687,53.895,53.8687,53.895,52030.0
2018-05-14 14:40:00,61.55,61.55,61.52,61.52,64577.0,53.895,53.895,53.8687,53.8687,64577.0
2018-05-14 14:50:00,61.53,61.55,61.52,61.54,32706.0,53.8775,53.895,53.8687,53.8862,32706.0
2018-05-14 15:00:00,61.54,61.58,61.54,61.57,79939.0,53.8862,53.9212,53.8862,53.9125,79939.0
2018-05-14 15:10:00,61.57,61.58,61.54,61.55,77986.0,53.9125,53.9212,53.8862,53.895,77986.0
2018-05-14 15:20:00,61.56,61.6,61.55,61.59,51292.0,53.9037,53.9387,53.895,53.93,51292.0
2018-05-14 15:30:00,61.59,61.59,61.57,61.59,85309.0,53.93,53.93,53.9125,53.93,85309.0
2018-05-14 15:40:00,61.59,61.6,61.56,61.57,405116.0,53.93,53.9387,53.9037,53.9125,405116.0
2018-05-14 15:50:00,61.56,61.61,61.55,61.61,623290.0,53.9037,53.9475,53.895,53.9475,623290.0
2018-05-15 09:30:00,61.11,61.11,61.01,61.02,243040.0,53.5097,53.5097,53.4221,53.4309,243040.0
2018-05-15 09:40:00,61.01,61.03,60.99,61.0,209678.0,53.4221,53.4396,53.4046,53.4134,209678.0
2018-05-15 09:50:00,61.01,61.02,60.97,60.98,117733.0,53.4221,53.4309,53.3871,53.3959,117733.0
2018-05-15 10:00:00,60.98,61.03,60.98,60.99,146577.0,53.3959,53.4396,53.3959,53.4046,146577.0
2018-05-15 10:10:00,60.99,61.02,60.98,61.02,141416.0,53.4046,53.4309,53.3959,53.4309,141416.0
2018-05-15 10:20:00,61.01,61.04,61.0,61.04,138971.0,53.4221,53.4484,53.4134,53.4484,138971.0
2018-05-15 10:30:00,61.04,61.1,61.02,61.07,152133.0,53.4484,53.5009,53.4309,53.4747,152133.0
2018-05-15 10:40:00,61.07,61.08,61.04,61.07,165856.0,53.4747,53.4834,53.4484,53.4747,165856.0
2018-05-15 10:50:00,61.07,61.1,61.06,61.07,113124.0,53.4747,53.5009,53.4659,53.4747,113124.0
2018-05-15 11:00:00,61.08,61.1,61.04,61.04,368577.0,53.4834,53.5009,53.4484,53.4484,368577.0
2018-05-15 11:10:00,61.04,61.09,61.04,61.09,149716.0,53.4484,53.4922,53.4484,53.4922,149716.0
2018-05-15 11:20:00,61.09,61.09,61.06,61.07,96767.0,53.4922,53.4922,53.4659,53.4747,96767.0
2018-05-15 11:30:00,61.07,61.1,61.07,61.09,111497.0,53.4747,53.5009,53.4747,53.4922,111497.0
2018-05-15 11:40:00,61.09,61.11,61.07,61.11,35949.0,53.4922,53.5097,53.4747,53.5097,35949.0
2018-05-15 11:50:00,61.11,61.12,61.05,61.06,80364.0,53.5097,53.5184,53.4572,53.4659,80364.0
2018-05-15 12:00:00,61.05,61.07,61.01,61.03,84758.0,53.4572,53.4747,53.4221,53.4396,84758.0
2018-05-15 12:10:00,61.02,61.06,61.01,61.04,132223.0,53.4309,53.4659,53.4221,53.4484,132223.0
2018-05-15 12:20:00,61.05,61.05,61.03,61.05,51975.0,53.4572,53.4572,53.4396,53.4572,51975.0
2018-05-15 12:30:00,61.05,61.07,61.04,61.05,170416.0,53.4572,53.4747,53.4484,53.4572,170416.0
2018-05-15 12:40:00,61.05,61.07,61.04,61.07,68904.0,53.4572,53.4747,53.4484,53.4747,68904.0
2018-05-15 12:50:00,61.06,61.1,61.05,61.05,81836.0,53.4659,53.5009,53.4572,53.4572,81836.0
2018-05-15 13:00:00,61.06,61.07,61.03,61.04,96575.0,53.4659,53.4747,53.4396,53.4484,96575.0
2018-05-15 13:10:00,61.04,61.05,61.02,61.03,52768.0,53.4484,53.4572,53.4309,53.4396,52768.0
2018-05-15 13:20:00,61.03,61.04,61.0,61.03,59590.0,53.4396,53.4484,53.4134,53.4396,59590.0
2018-05-15 13:30:00,61.03,61.04,61.01,61.02,46622.0,53.4396,53.4484,53.4221,53.4309,46622.0
2018-05-15 13:40:00,61.02,61.03,61.01,61.03,74539.0,53.4309,53.4396,53.4221,53.4396,74539.0
2018-05-15 13:50:00,61.02,61.03,60.97,60.97,75084.0,53.4309,53.4396,53.3871,53.3871,75084.0
2018-05-15 14:00:00,60.98,60.99,60.96,60.98,37952.0,53.3959,53.4046,53.3783,53.3959,37952.0
2018-05-15 14:10:00,60.98,61.0,60.96,60.98,58803.0,53.3959,53.4134,53.3783,53.3959,58803.0
2018-05-15 14:20:00,60.97,61.03,60.95,61.02,253124.0,53.3871,53.4396,53.3696,53.4309,253124.0
2018-05-15 14:30:00,61.02,61.1,61.02,61.04,125619.0,53.4309,53.5009,53.4309,53.4484,125619.0
2018-05-15 14:40:00,61.04,61.05,61.0,61.02,36348.0,53.4484,53.4572,53.4134,53.4309,36348.0
2018-05-15 14:50:00,61.03,61.05,60.99,61.0,81493.0,53.4396,53.4572,53.4046,53.4134,81493.0
2018-05-15 15:00:00,61.01,61.02,60.95,60.97,107801.0,53.4221,53.4309,53.3696,53.3871,107801.0
2018-05-15 15:10:00,60.97,60.99,60.95,60.95,73983.0,53.3871,53.4046,53.3696,53.3696,73983.0
2018-05-15 15:20:00,60.95,60.96,60.93,60.95,98771.0,53.3696,53.3783,53.3521,53.3696,98771.0
2018-05-15 15:30:00,60.95,60.98,60.94,60.97,178059.0,53.3696,53.3959,53.3608,53.3871,178059.0
2018-05-15 15:40:00,60.97,60.97,60.94,60.95,222934.0,53.3871,53.3871,53.3608,53.3696,222934.0
2018-05-15 15:50:00,60.95,61.03,60.94,61.0,742149.0,53.3696,53.4396,53.3608,53.4134,742149.0
2018-05-16 09:30:00,61.1,61.13,61.08,61.12,235609.0,53.5009,53.5272,53.4834,53.5184,235609.0
2018-05-16 09:40:00,61.12,61.15,61.1,61.13,124298.0,53.5184,53.5447,53.5009,53.5272,124298.0
2018-05-16 09:50:00,61.13,61.15,61.12,61.13,43623.0,53.5272,53.5447,53.5184,53.5272,43623.0
2018-05-16 10:00:00,61.13,61.14,61.1,61.1,100521.0,53.5272,53.536,53.5009,53.5009,100521.0
2018-05-16 10:10:00,61.11,61.12,61.08,61.1,39693.0,53.5097,53.5184,53.4834,53.5009,39693.0
2018-05-16 10:20:00,61.09,61.12,61.07,61.09,54073.0,53.4922,53.5184,53.4747,53.4922,54073.0
2018-05-16 10:30:00,61.09,61.14,61.09,61.13,77095.0,53.4922,53.536,53.4922,53.5272,77095.0
2018-05-16 10:40:00,61.13,61.14,61.11,61.13,46938.0,53.5272,53.536,53.5097,53.5272,46938.0
2018-05-16 10:50:00,61.13,61.13,61.08,61.08,40251.0,53.5272,53.5272,53.4834,53.4834,40251.0
2018-05-16 11:00:00,61.08,61.08,61.04,61.07,56867.0,53.4834,53.4834,53.4484,53.4747,56867.0
2018-05-16 11:10:00,61.08,61.08,61.05,61.06,30846.0,53.4834,53.4834,53.4572,53.4659,30846.0
2018-05-16 11:20:00,61.06,61.09,61.04,61.08,80022.0,53.4659,53.4922,53.4484,53.4834,80022.0
2018-05-16 11:30:00,61.08,61.1,61.07,61.1,34953.0,53.4834,53.5009,53.4747,53.5009,34953.0
2018-05-16 11:40:00,61.1,61.13,61.08,61.12,30153.0,53.5009,53.5272,53.4834,53.5184,30153.0
2018-05-16 11:50:00,61.12,61.15,61.11,61.15,51407.0,53.5184,53.5447,53.5097,53.5447,51407.0
2018-05-16 12:00:00,61.15,61.2,61.15,61.19,33447.0,53.5447,53.5885,53.5447,53.5797,33447.0
2018-05-16 12:10:00,61.19,61.2,61.16,61.18,84070.0,53.5797,53.5885,53.5535,53.571,84070.0
2018-05-16 12:20:00,61.18,61.19,61.16,61.19,21859.0,53.571,53.5797,53.5535,53.5797,21859.0
2018-05-16 12:30:00,61.19,61.26,61.18,61.26,85872.0,53.5797,53.641,53.571,53.641,85872.0
2018-05-16 12:40:00,61.26,61.28,61.25,61.27,74434.0,53.641,53.6585,53.6323,53.6498,74434.0
2018-05-16 12:50:00,61.27,61.29,61.26,61.28,137956.0,53.6498,53.6673,53.641,53.6585,137956.0
2018-05-16 13:00:00,61.29,61.29,61.24,61.25,47496.0,53.6673,53.6673,53.6235,53.6323,47496.0
2018-05-16 13:10:00,61.25,61.25,61.21,61.22,42138.0,53.6323,53.6323,53.5973,53.606,42138.0
2018-05-16 13:20:00,61.22,61.22,61.18,61.2,50237.0,53.606,53.606,53.571,53.5885,50237.0
2018-05-16 13:30:00,61.2,61.21,61.19,61.19,15460.0,53.5885,53.5973,53.5797,53.5797,15460.0
2018-05-16 13:40:00,61.2,61.21,61.18,61.2,36817.0,53.5885,53.5973,53.571,53.5885,36817.0
2018-05-16 13:50:00,61.2,61.21,61.18,61.21,28172.0,53.5885,53.5973,53.571,53.5973,28172.0
2018-05-16 14:00:00,61.21,61.24,61.2,61.23,32061.0,53.5973,53.6235,53.5885,53.6148,32061.0
2018-05-16 14:10:00,61.23,61.24,61.22,61.23,88624.0,53.6148,53.6235,53.606,53.6148,88624.0
2018-05-16 14:20:00,61.23,61.24,61.22,61.23,75260.0,53.6148,53.6235,53.606,53.6148,75260.0
2018-05-16 14:30:00,61.23,61.23,61.21,61.21,30030.0,53.6148,53.6148,53.5973,53.5973,30030.0
2018-05-16 14:40:00,61.21,61.22,61.2,61.2,28606.0,53.5973,53.606,53.5885,53.5885,28606.0
2018-05-16 14:50:00,61.19,61.2,61.17,61.19,64652.0,53.5797,53.5885,53.5622,53.5797,64652.0
2018-05-16 15:00:00,61.19,61.19,61.14,61.15,62677.0,53.5797,53.5797,53.536,53.5447,62677.0
2018-05-16 15:10:00,61.15,61.15,61.13,61.14,50238.0,53.5447,53.5447,53.5272,53.536,50238.0
2018-05-16 15:20:00,61.14,61.15,61.13,61.14,55370.0,53.536,53.5447,53.5272,53.536,55370.0
2018-05-16 15:30:00,61.14,61.14,61.11,61.13,154429.0,53.536,53.536,53.5097,53.5272,154429.0
2018-05-16 15:40:00,61.13,61.13,61.08,61.1,228783.0,53.5272,53.5272,53.4834,53.5009,228783.0
2018-05-16 15:50:00,61.1,61.18,61.09,61.17,531987.0,53.5009,53.571,53.4922,53.5622,531987.0
2018-05-17 09:30:00,61.14,61.19,61.09,61.09,88192.0,53.536,53.5797,53.4922,53.4922,88192.0
2018-05-17 09:40:00,61.09,61.1,61.07,61.1,41577.0,53.4922,53.5009,53.4747,53.5009,41577.0
2018-05-17 09:50:00,61.1,61.11,61.09,61.1,69964.0,53.5009,53.5097,53.4922,53.5009,69964.0
2018-05-17 10:00:00,61.09,61.16,61.09,61.16,45314.0,53.4922,53.5535,53.4922,53.5535,45314.0
2018-05-17 10:10:00,61.16,61.19,61.15,61.19,67464.0,53.5535,53.5797,53.5447,53.5797,67464.0
2018-05-17 10:20:00,61.19,61.21,61.19,61.2,88956.0,53.5797,53.5973,53.5797,53.5885,88956.0
2018-05-17 10:30:00,61.2,61.27,61.19,61.25,104330.0,53.5885,53.6498,53.5797,53.6323,104330.0
2018-05-17 10:40:00,61.25,61.26,61.24,61.25,31990.0,53.6323,53.641,53.6235,53.6323,31990.0
2018-05-17 10:50:00,61.25,61.3,61.24,61.29,71512.0,53.6323,53.6761,53.6235,53.6673,71512.0
2018-05-17 11:00:00,61.29,61.34,61.29,61.3,196882.0,53.6673,53.7111,53.6673,53.6761,196882.0
2018-05-17 11:10:00,61.29,61.29,61.25,61.25,81188.0,53.6673,53.6673,53.6323,53.6323,81188.0
2018-05-17 11:20:00,61.26,61.28,61.24,61.27,56369.0,53.641,53.6585,53.6235,53.6498,56369.0
2018-05-17 11:30:00,61.28,61.29,61.26,61.28,45567.0,53.6585,53.6673,53.641,53.6585,45567.0
2018-05-17 11:40:00,61.28,61.29,61.27,61.27,60258.0,53.6585,53.6673,53.6498,53.6498,60258.0
2018-05-17 11:50:00,61.27,61.28,61.25,61.26,32038.0,53.6498,53.6585,53.6323,53.641,32038.0
2018-05-17 12:00:00,61.26,61.27,61.24,61.25,32242.0,53.641,53.6498,53.6235,53.6323,32242.0
2018-05-17 12:10:00,61.25,61.26,61.24,61.26,33875.0,53.6323,53.641,53.6235,53.641,33875.0
2018-05-17 12:20:00,61.26,61.29,61.25,61.28,53687.0,53.641,53.6673,53.6323,53.6585,53687.0
2018-05-17 12:30:00,61.27,61.29,61.26,61.27,32783.0,53.6498,53.6673,53.641,53.6498,32783.0
2018-05-17 12:40:00,61.26,61.26,61.23,61.25,97071.0,53.641,53.641,53.6148,53.6323,97071.0
2018-05-17 12:50:00,61.25,61.27,61.23,61.26,33859.0,53.6323,53.6498,53.6148,53.641,33859.0
2018-05-17 13:00:00,61.25,61.26,61.23,61.23,48781.0,53.6323,53.641,53.6148,53.6148,48781.0
2018-05-17 13:10:00,61.24,61.24,61.2,61.21,512160.0,53.6235,53.6235,53.5885,53.5973,512160.0
2018-05-17 13:20:00,61.21,61.23,61.19,61.2,151628.0,53.5973,53.6148,53.5797,53.5885,151628.0
2018-05-17 13:30:00,61.21,61.21,61.19,61.19,84272.0,53.5973,53.5973,53.5797,53.5797,84272.0
2018-05-17 13:40:00,61.19,61.19,61.16,61.18,88508.0,53.5797,53.5797,53.5535,53.571,88508.0
2018-05-17 13:50:00,61.18,61.18,61.12,61.12,103074.0,53.571,53.571,53.5184,53.5184,103074.0
2018-05-17 14:00:00,61.12,61.12,61.08,61.1,112774.0,53.5184,53.5184,53.4834,53.5009,112774.0
2018-05-17 14:10:00,61.1,61.12,61.09,61.12,64095.0,53.5009,53.5184,53.4922,53.5184,64095.0
2018-05-17 14:20:00,61.12,61.14,61.11,61.14,82099.0,53.5184,53.536,53.5097,53.536,82099.0
2018-05-17 14:30:00,61.14,61.15,61.13,61.13,47134.0,53.536,53.5447,53.5272,53.5272,47134.0
2018-05-17 14:40:00,61.13,61.15,61.12,61.13,81039.0,53.5272,53.5447,53.5184,53.5272,81039.0
2018-05-17 14:50:00,61.13,61.16,61.13,61.15,78915.0,53.5272,53.5535,53.5272,53.5447,78915.0
2018-05-17 15:00:00,61.15,61.16,61.14,61.14,84846.0,53.5447,53.5535,53.536,53.536,84846.0
2018-05-17 15:10:00,61.15,61.15,61.09,61.1,46637.0,53.5447,53.5447,53.4922,53.5009,46637.0
2018-05-17 15:20:00,61.1,61.12,61.09,61.1,67861.0,53.5009,53.5184,53.4922,53.5009,67861.0
2018-05-17 15:30:00,61.1,61.11,61.09,61.11,78472.0,53.5009,53.5097,53.4922,53.5097,78472.0
2018-05-17 15:40:00,61.11,61.14,61.1,61.14,104809.0,53.5097,53.536,53.5009,53.536,104809.0
2018-05-17 15:50:00,61.14,61.19,61.13,61.17,609619.0,53.536,53.5797,53.5272,53.5622,609619.0
2018-05-18 09:30:00,61.14,61.15,61.1,61.13,99718.0,53.536,53.5447,53.5009,53.5272,99718.0
2018-05-18 09:40:00,61.12,61.17,61.11,61.15,144234.0,53.5184,53.5622,53.5097,53.5447,144234.0
2018-05-18 09:50:00,61.15,61.15,61.07,61.07,165573.0,53.5447,53.5447,53.4747,53.4747,165573.0
2018-05-18 10:00:00,61.08,61.08,61.03,61.05,202368.0,53.4834,53.4834,53.4396,53.4572,202368.0
2018-05-18 10:10:00,61.04,61.08,61.04,61.08,90123.0,53.4484,53.4834,53.4484,53.4834,90123.0
2018-05-18 10:20:00,61.08,61.12,61.08,61.1,237293.0,53.4834,53.5184,53.4834,53.5009,237293.0
2018-05-18 10:30:00,61.1,61.1,61.05,61.08,230350.0,53.5009,53.5009,53.4572,53.4834,230350.0
2018-05-18 10:40:00,61.08,61.11,61.06,61.11,77716.0,53.4834,53.5097,53.4659,53.5097,77716.0
2018-05-18 10:50:00,61.11,61.15,61.11,61.12,67348.0,53.5097,53.5447,53.5097,53.5184,67348.0
2018-05-18 11:00:00,61.13,61.15,61.11,61.12,81323.0,53.5272,53.5447,53.5097,53.5184,81323.0
2018-05-18 11:10:00,61.13,61.14,61.1,61.11,151859.0,53.5272,53.536,53.5009,53.5097,151859.0
2018-05-18 11:20:00,61.12,61.13,61.07,61.07,79560.0,53.5184,53.5272,53.4747,53.4747,79560.0
2018-05-18 11:30:00,61.08,61.1,61.06,61.09,171024.0,53.4834,53.5009,53.4659,53.4922,171024.0
2018-05-18 11:40:00,61.09,61.12,61.07,61.08,86482.0,53.4922,53.5184,53.4747,53.4834,86482.0
2018-05-18 11:50:00,61.08,61.12,61.08,61.11,18471.0,53.4834,53.5184,53.4834,53.5097,18471.0
2018-05-18 12:00:00,61.11,61.12,61.08,61.09,15832.0,53.5097,53.5184,53.4834,53.4922,15832.0
2018-05-18 12:10:00,61.09,61.1,61.08,61.1,55704.0,53.4922,53.5009,53.4834,53.5009,55704.0
2018-05-18 12:20:00,61.11,61.12,61.08,61.09,240234.0,53.5097,53.5184,53.4834,53.4922,240234.0
2018-05-18 12:30:00,61.09,61.1,61.08,61.09,31493.0,53.4922,53.5009,53.4834,53.4922,31493.0
2018-05-18 12:40:00,61.09,61.12,61.09,61.11,17454.0,53.4922,53.5184,53.4922,53.5097,17454.0
2018-05-18 12:50:00,61.1,61.12,61.09,61.12,31266.0,53.5009,53.5184,53.4922,53.5184,31266.0
2018-05-18 13:00:00,61.11,61.12,61.09,61.1,15387.0,53.5097,53.5184,53.4922,53.5009,15387.0
2018-05-18 13:10:00,61.1,61.11,61.09,61.1,114993.0,53.5009,53.5097,53.4922,53.5009,114993.0
2018-05-18 13:20:00,61.09,61.11,61.09,61.09,34658.0,53.4922,53.5097,53.4922,53.4922,34658.0
2018-05-18 13:30:00,61.1,61.1,61.07,61.08,67043.0,53.5009,53.5009,53.4747,53.4834,67043.0
2018-05-18 13:40:00,61.08,61.09,61.06,61.07,31388.0,53.4834,53.4922,53.4659,53.4747,31388.0
2018-05-18 13:50:00,61.07,61.08,61.06,61.07,53901.0,53.4747,53.4834,53.4659,53.4747,53901.0
2018-05-18 14:00:00,61.07,61.07,61.04,61.04,28813.0,53.4747,53.4747,53.4484,53.4484,28813.0
2018-05-18 14:10:00,61.04,61.05,61.04,61.05,77767.0,53.4484,53.4572,53.4484,53.4572,77767.0
2018-05-18 14:20:00,61.05,61.05,61.04,61.05,83676.0,53.4572,53.4572,53.4484,53.4572,83676.0
2018-05-18 14:30:00,61.05,61.06,61.03,61.06,256254.0,53.4572,53.4659,53.4396,53.4659,256254.0
2018-05-18 14:40:00,61.06,61.07,61.04,61.05,34674.0,53.4659,53.4747,53.4484,53.4572,34674.0
2018-05-18 14:50:00,61.05,61.06,61.04,61.04,44154.0,53.4572,53.4659,53.4484,53.4484,44154.0
2018-05-18 15:00:00,61.04,61.05,61.02,61.04,42124.0,53.4484,53.4572,53.4309,53.4484,42124.0
2018-05-18 15:10:00,61.04,61.05,61.03,61.04,55679.0,53.4484,53.4572,53.4396,53.4484,55679.0
2018-05-18 15:20:00,61.04,61.05,61.03,61.03,62410.0,53.4484,53.4572,53.4396,53.4396,62410.0
2018-05-18 15:30:00,61.03,61.04,61.02,61.04,100041.0,53.4396,53.4484,53.4309,53.4484,100041.0
2018-05-18 15:40:00,61.04,61.04,61.01,61.03,130106.0,53.4484,53.4484,53.4221,53.4396,130106.0
2018-05-18 15:50:00,61.02,61.03,61.0,61.01,395383.0,53.4309,53.4396,53.4134,53.4221,395383.0
2018-05-21 09:30:00,60.99,61.05,60.97,61.05,111920.0,53.4046,53.4572,53.3871,53.4572,111920.0
2018-05-21 09:40:00,61.05,61.07,61.03,61.04,90056.0,53.4572,53.4747,53.4396,53.4484,90056.0
2018-05-21 09:50:00,61.04,61.05,61.01,61.03,45553.0,53.4484,53.4572,53.4221,53.4396,45553.0
2018-05-21 10:00:00,61.02,61.04,61.01,61.03,70777.0,53.4309,53.4484,53.4221,53.4396,70777.0
2018-05-21 10:10:00,61.03,61.04,61.01,61.01,85914.0,53.4396,53.4484,53.4221,53.4221,85914.0
2018-05-21 10:20:00,61.01,61.04,61.0,61.03,63570.0,53.4221,53.4484,53.4134,53.4396,63570.0
2018-05-21 10:30:00,61.04,61.08,61.03,61.07,62569.0,53.4484,53.4834,53.4396,53.4747,62569.0
2018-05-21 10:40:00,61.07,61.1,61.06,61.08,235361.0,53.4747,53.5009,53.4659,53.4834,235361.0
2018-05-21 10:50:00,61.09,61.09,61.04,61.06,66693.0,53.4922,53.4922,53.4484,53.4659,66693.0
2018-05-21 11:00:00,61.06,61.07,61.04,61.05,35740.0,53.4659,53.4747,53.4484,53.4572,35740.0
2018-05-21 11:10:00,61.06,61.07,61.05,61.06,41960.0,53.4659,53.4747,53.4572,53.4659,41960.0
2018-05-21 11:20:00,61.07,61.07,61.01,61.03,58549.0,53.4747,53.4747,53.4221,53.4396,58549.0
2018-05-21 11:30:00,61.03,61.04,61.0,61.01,30325.0,53.4396,53.4484,53.4134,53.4221,30325.0
2018-05-21 11:40:00,61.01,61.02,60.99,61.01,33475.0,53.4221,53.4309,53.4046,53.4221,33475.0
2018-05-21 11:50:00,61.02,61.03,61.0,61.03,42544.0,53.4309,53.4396,53.4134,53.4396,42544.0
2018-05-21 12:00:00,61.04,61.06,61.03,61.04,30166.0,53.4484,53.4659,53.4396,53.4484,30166.0
2018-05-21 12:10:00,61.05,61.1,61.05,61.08,27516.0,53.4572,53.5009,53.4572,53.4834,27516.0
2018-05-21 12:20:00,61.08,61.09,61.06,61.06,33662.0,53.4834,53.4922,53.4659,53.4659,33662.0
2018-05-21 12:30:00,61.07,61.08,61.05,61.08,81410.0,53.4747,53.4834,53.4572,53.4834,81410.0
2018-05-21 12:40:00,61.08,61.09,61.07,61.07,54924.0,53.4834,53.4922,53.4747,53.4747,54924.0
2018-05-21 12:50:00,61.07,61.1,61.07,61.1,27388.0,53.4747,53.5009,53.4747,53.5009,27388.0
2018-05-21 13:00:00,61.09,61.11,61.08,61.11,18947.0,53.4922,53.5097,53.4834,53.5097,18947.0
2018-05-21 13:10:00,61.11,61.12,61.11,61.12,59839.0,53.5097,53.5184,53.5097,53.5184,59839.0
2018-05-21 13:20:00,61.12,61.12,61.08,61.09,24469.0,53.5184,53.5184,53.4834,53.4922,24469.0
2018-05-21 13:30:00,61.09,61.1,61.08,61.09,59602.0,53.4922,53.5009,53.4834,53.4922,59602.0
2018-05-21 13:40:00,61.1,61.11,61.09,61.11,12891.0,53.5009,53.5097,53.4922,53.5097,12891.0
2018-05-21 13:50:00,61.1,61.11,61.1,61.1,39394.0,53.5009,53.5097,53.5009,53.5009,39394.0
2018-05-21 14:00:00,61.1,61.1,61.07,61.09,45414.0,53.5009,53.5009,53.4747,53.4922,45414.0
2018-05-21 14:10:00,61.08,61.09,61.06,61.06,37913.0,53.4834,53.4922,53.4659,53.4659,37913.0
2018-05-21 14:20:00,61.06,61.08,61.06,61.07,25574.0,53.4659,53.4834,53.4659,53.4747,25574.0
2018-05-21 14:30:00,61.07,61.07,61.04,61.04,19494.0,53.4747,53.4747,53.4484,53.4484,19494.0
2018-05-21 14:40:00,61.04,61.06,61.04,61.06,26714.0,53.4484,53.4659,53.4484,53.4659,26714.0
2018-05-21 14:50:00,61.05,61.09,61.05,61.07,44180.0,53.4572,53.4922,53.4572,53.4747,44180.0
2018-05-21 15:00:00,61.07,61.08,61.04,61.05,42908.0,53.4747,53.4834,53.4484,53.4572,42908.0
2018-05-21 15:10:00,61.05,61.08,61.04,61.05,82585.0,53.4572,53.4834,53.4484,53.4572,82585.0
2018-05-21 15:20:00,61.04,61.07,61.04,61.05,85021.0,53.4484,53.4747,53.4484,53.4572,85021.0
2018-05-21 15:30:00,61.06,61.06,61.05,61.06,65503.0,53.4659,53.4659,53.4572,53.4659,65503.0
2018-05-21 15:40:00,61.06,61.08,61.05,61.08,52743.0,53.4659,53.4834,53.4572,53.4834,52743.0
2018-05-21 15:50:00,61.08,61.1,61.07,61.09,340291.0,53.4834,53.5009,53.4747,53.4922,340291.0
2018-05-22 09:30:00,61.1,61.13,61.07,61.07,168238.0,53.5009,53.5272,53.4747,53.4747,168238.0
2018-05-22 09:40:00,61.08,61.08,61.02,61.04,187299.0,53.4834,53.4834,53.4309,53.4484,187299.0
2018-05-22 09:50:00,61.04,61.06,61.03,61.06,58330.0,53.4484,53.4659,53.4396,53.4659,58330.0
2018-05-22 10:00:00,61.05,61.07,61.03,61.04,63924.0,53.4572,53.4747,53.4396,53.4484,63924.0
2018-05-22 10:10:00,61.04,61.05,61.01,61.04,137489.0,53.4484,53.4572,53.4221,53.4484,137489.0
2018-05-22 10:20:00,61.03,61.05,61.02,61.03,121540.0,53.4396,53.4572,53.4309,53.4396,121540.0
2018-05-22 10:30:00,61.03,61.04,61.01,61.02,75803.0,53.4396,53.4484,53.4221,53.4309,75803.0
2018-05-22 10:40:00,61.03,61.03,61.0,61.01,52676.0,53.4396,53.4396,53.4134,53.4221,52676.0
2018-05-22 10:50:00,61.01,61.01,60.97,60.98,175529.0,53.4221,53.4221,53.3871,53.3959,175529.0
2018-05-22 11:00:00,60.98,61.01,60.97,61.0,87721.0,53.3959,53.4221,53.3871,53.4134,87721.0
2018-05-22 11:10:00,61.0,61.01,60.97,60.98,89209.0,53.4134,53.4221,53.3871,53.3959,89209.0
2018-05-22 11:20:00,60.98,61.02,60.98,61.0,100621.0,53.3959,53.4309,53.3959,53.4134,100621.0
2018-05-22 11:30:00,61.0,61.01,60.98,61.0,22047.0,53.4134,53.4221,53.3959,53.4134,22047.0
2018-05-22 11:40:00,61.01,61.01,60.99,61.01,30786.0,53.4221,53.4221,53.4046,53.4221,30786.0
2018-05-22 11:50:00,61.0,61.02,61.0,61.02,32151.0,53.4134,53.4309,53.4134,53.4309,32151.0
2018-05-22 12:00:00,61.02,61.02,61.0,61.01,18115.0,53.4309,53.4309,53.4134,53.4221,18115.0
2018-05-22 12:10:00,61.01,61.02,61.0,61.02,32827.0,53.4221,53.4309,53.4134,53.4309,32827.0
2018-05-22 12:20:00,61.02,61.02,60.96,60.98,80975.0,53.4309,53.4309,53.3783,53.3959,80975.0
2018-05-22 12:30:00,60.98,60.99,60.97,60.98,117786.0,53.3959,53.4046,53.3871,53.3959,117786.0
2018-05-22 12:40:00,60.97,60.99,60.97,60.98,23957.0,53.3871,53.4046,53.3871,53.3959,23957.0
2018-05-22 12:50:00,60.99,60.99,60.98,60.99,18610.0,53.4046,53.4046,53.3959,53.4046,18610.0
2018-05-22 13:00:00,60.99,60.99,60.96,60.97,71940.0,53.4046,53.4046,53.3783,53.3871,71940.0
2018-05-22 13:10:00,60.97,60.98,60.96,60.97,20292.0,53.3871,53.3959,53.3783,53.3871,20292.0
2018-05-22 13:20:00,60.97,60.98,60.95,60.96,24365.0,53.3871,53.3959,53.3696,53.3783,24365.0
2018-05-22 13:30:00,60.97,60.98,60.96,60.97,23235.0,53.3871,53.3959,53.3783,53.3871,23235.0
2018-05-22 13:40:00,60.97,60.98,60.96,60.96,20568.0,53.3871,53.3959,53.3783,53.3783,20568.0
2018-05-22 13:50:00,60.96,60.99,60.96,60.98,34070.0,53.3783,53.4046,53.3783,53.3959,34070.0
2018-05-22 14:00:00,60.98,61.01,60.97,61.01,48565.0,53.3959,53.4221,53.3871,53.4221,48565.0
2018-05-22 14:10:00,61.01,61.02,61.0,61.01,19222.0,53.4221,53.4309,53.4134,53.4221,19222.0
2018-05-22 14:20:00,61.01,61.02,61.01,61.01,31078.0,53.4221,53.4309,53.4221,53.4221,31078.0
2018-05-22 14:30:00,61.01,61.03,61.01,61.02,42765.0,53.4221,53.4396,53.4221,53.4309,42765.0
2018-05-22 14:40:00,61.02,61.02,60.99,61.0,28369.0,53.4309,53.4309,53.4046,53.4134,28369.0
2018-05-22 14:50:00,61.0,61.0,60.96,60.97,48795.0,53.4134,53.4134,53.3783,53.3871,48795.0
2018-05-22 15:00:00,60.97,60.99,60.96,60.98,40643.0,53.3871,53.4046,53.3783,53.3959,40643.0
2018-05-22 15:10:00,60.97,60.98,60.96,60.97,51895.0,53.3871,53.3959,53.3783,53.3871,51895.0
2018-05-22 15:20:00,60.97,60.99,60.97,60.98,48641.0,53.3871,53.4046,53.3871,53.3959,48641.0
2018-05-22 15:30:00,60.98,60.98,60.94,60.95,129505.0,53.3959,53.3959,53.3608,53.3696,129505.0
2018-05-22 15:40:00,60.94,60.95,60.91,60.91,115606.0,53.3608,53.3696,53.3346,53.3346,115606.0
2018-05-22 15:50:00,60.91,60.95,60.88,60.94,294837.0,53.3346,53.3696,53.3083,53.3608,294837.0
2018-05-23 09:30:00,60.57,60.64,60.55,60.64,555826.0,53.0369,53.0981,53.0193,53.0981,555826.0
2018-05-23 09:40:00,60.63,60.66,60.61,60.62,63339.0,53.0894,53.1157,53.0719,53.0806,63339.0
2018-05-23 09:50:00,60.62,60.64,60.6,60.63,116602.0,53.0806,53.0981,53.0631,53.0894,116602.0
2018-05-23 10:00:00,60.63,60.66,60.61,60.66,163121.0,53.0894,53.1157,53.0719,53.1157,163121.0
2018-05-23 10:10:00,60.66,60.69,60.64,60.65,172453.0,53.1157,53.1419,53.0981,53.1069,172453.0
2018-05-23 10:20:00,60.65,60.66,60.62,60.64,303988.0,53.1069,53.1157,53.0806,53.0981,303988.0
2018-05-23 10:30:00,60.64,60.64,60.57,60.58,113089.0,53.0981,53.0981,53.0369,53.0456,113089.0
2018-05-23 10:40:00,60.58,60.58,60.55,60.56,100149.0,53.0456,53.0456,53.0193,53.0281,100149.0
2018-05-23 10:50:00,60.56,60.59,60.54,60.57,1205267.0,53.0281,53.0544,53.0106,53.0369,1205267.0
2018-05-23 11:00:00,60.56,60.6,60.55,60.59,71886.0,53.0281,53.0631,53.0193,53.0544,71886.0
2018-05-23 11:10:00,60.59,60.65,60.58,60.61,344464.0,53.0544,53.1069,53.0456,53.0719,344464.0
2018-05-23 11:20:00,60.62,60.63,60.59,60.6,180196.0,53.0806,53.0894,53.0544,53.0631,180196.0
2018-05-23 11:30:00,60.6,60.63,60.55,60.56,70563.0,53.0631,53.0894,53.0193,53.0281,70563.0
2018-05-23 11:40:00,60.56,60.59,60.55,60.58,157468.0,53.0281,53.0544,53.0193,53.0456,157468.0
2018-05-23 11:50:00,60.58,60.61,60.51,60.51,51176.0,53.0456,53.0719,52.9843,52.9843,51176.0
2018-05-23 12:00:00,60.5,60.54,60.49,60.54,140975.0,52.9756,53.0106,52.9668,53.0106,140975.0
2018-05-23 12:10:00,60.54,60.55,60.52,60.52,58372.0,53.0106,53.0193,52.9931,52.9931,58372.0
2018-05-23 12:20:00,60.53,60.53,60.5,60.5,56292.0,53.0018,53.0018,52.9756,52.9756,56292.0
2018-05-23 12:30:00,60.51,60.53,60.5,60.53,31314.0,52.9843,53.0018,52.9756,53.0018,31314.0
2018-05-23 12:40:00,60.53,60.55,60.5,60.51,87749.0,53.0018,53.0193,52.9756,52.9843,87749.0
2018-05-23 12:50:00,60.51,60.52,60.5,60.5,28264.0,52.9843,52.9931,52.9756,52.9756,28264.0
2018-05-23 13:00:00,60.51,60.51,60.46,60.46,23661.0,52.9843,52.9843,52.9405,52.9405,23661.0
2018-05-23 13:10:00,60.46,60.47,60.44,60.44,42163.0,52.9405,52.9493,52.923,52.923,42163.0
2018-05-23 13:20:00,60.44,60.47,60.43,60.45,30723.0,52.923,52.9493,52.9143,52.9318,30723.0
2018-05-23 13:30:00,60.46,60.46,60.42,60.44,42965.0,52.9405,52.9405,52.9055,52.923,42965.0
2018-05-23 13:40:00,60.44,60.45,60.43,60.44,31962.0,52.923,52.9318,52.9143,52.923,31962.0
2018-05-23 13:50:00,60.44,60.45,60.41,60.41,46095.0,52.923,52.9318,52.8968,52.8968,46095.0
2018-05-23 14:00:00,60.41,60.58,60.41,60.58,181850.0,52.8968,53.0456,52.8968,53.0456,181850.0
2018-05-23 14:10:00,60.58,60.59,60.54,60.57,176951.0,53.0456,53.0544,53.0106,53.0369,176951.0
2018-05-23 14:20:00,60.57,60.62,60.55,60.6,44822.0,53.0369,53.0806,53.0193,53.0631,44822.0
2018-05-23 14:30:00,60.59,60.61,60.58,60.58,26840.0,53.0544,53.0719,53.0456,53.0456,26840.0
2018-05-23 14:40:00,60.59,60.62,60.58,60.61,83064.0,53.0544,53.0806,53.0456,53.0719,83064.0
2018-05-23 14:50:00,60.61,60.66,60.59,60.64,87895.0,53.0719,53.1157,53.0544,53.0981,87895.0
2018-05-23 15:00:00,60.64,60.69,60.63,60.66,91442.0,53.0981,53.1419,53.0894,53.1157,91442.0
2018-05-23 15:10:00,60.66,60.67,60.64,60.64,42840.0,53.1157,53.1244,53.0981,53.0981,42840.0
2018-05-23 15:20:00,60.65,60.65,60.63,60.64,44665.0,53.1069,53.1069,53.0894,53.0981,44665.0
2018-05-23 15:30:00,60.64,60.66,60.62,60.65,128102.0,53.0981,53.1157,53.0806,53.1069,128102.0
2018-05-23 15:40:00,60.65,60.67,60.62,60.63,205047.0,53.1069,53.1244,53.0806,53.0894,205047.0
2018-05-23 15:50:00,60.63,60.72,60.62,60.71,565662.0,53.0894,53.1682,53.0806,53.1594,565662.0
2018-05-24 09:30:00,60.42,60.48,60.42,60.47,221715.0,52.9055,52.958,52.9055,52.9493,221715.0
2018-05-24 09:40:00,60.47,60.47,60.32,60.34,184610.0,52.9493,52.9493,52.8179,52.8355,184610.0
2018-05-24 09:50:00,60.34,60.35,60.18,60.2,225980.0,52.8355,52.8442,52.6954,52.7129,225980.0
2018-05-24 10:00:00,60.2,60.28,60.16,60.2,216476.0,52.7129,52.7829,52.6778,52.7129,216476.0
2018-05-24 10:10:00,60.19,60.22,60.12,60.14,320961.0,52.7041,52.7304,52.6428,52.6603,320961.0
2018-05-24 10:20:00,60.13,60.14,60.04,60.07,262664.0,52.6516,52.6603,52.5728,52.599,262664.0
2018-05-24 10:30:00,60.05,60.05,59.97,60.05,138171.0,52.5815,52.5815,52.5115,52.5815,138171.0
2018-05-24 10:40:00,60.04,60.07,59.93,59.98,128903.0,52.5728,52.599,52.4764,52.5202,128903.0
2018-05-24 10:50:00,59.98,60.02,59.94,59.95,166558.0,52.5202,52.5553,52.4852,52.494,166558.0
2018-05-24 11:00:00,59.96,60.1,59.89,60.06,312372.0,52.5027,52.6253,52.4414,52.5903,312372.0
2018-05-24 11:10:00,60.07,60.13,60.06,60.11,353694.0,52.599,52.6516,52.5903,52.6341,353694.0
2018-05-24 11:20:00,60.11,60.12,60.07,60.11,178754.0,52.6341,52.6428,52.599,52.6341,178754.0
2018-05-24 11:30:00,60.12,60.13,60.06,60.07,90269.0,52.6428,52.6516,52.5903,52.599,90269.0
2018-05-24 11:40:00,60.07,60.15,60.06,60.14,106204.0,52.599,52.6691,52.5903,52.6603,106204.0
2018-05-24 11:50:00,60.15,60.15,60.09,60.14,96993.0,52.6691,52.6691,52.6165,52.6603,96993.0
2018-05-24 12:00:00,60.14,60.16,60.11,60.12,55217.0,52.6603,52.6778,52.6341,52.6428,55217.0
2018-05-24 12:10:00,60.12,60.19,60.12,60.19,1304656.0,52.6428,52.7041,52.6428,52.7041,1304656.0
2018-05-24 12:20:00,60.19,60.24,60.19,60.21,51168.0,52.7041,52.7479,52.7041,52.7216,51168.0
2018-05-24 12:30:00,60.22,60.25,60.2,60.21,128657.0,52.7304,52.7566,52.7129,52.7216,128657.0
2018-05-24 12:40:00,60.21,60.23,60.19,60.23,33650.0,52.7216,52.7391,52.7041,52.7391,33650.0
2018-05-24 12:50:00,60.24,60.24,60.16,60.18,4821735.0,52.7479,52.7479,52.6778,52.6954,4821735.0
2018-05-24 13:00:00,60.18,60.24,60.17,60.23,1268050.0,52.6954,52.7479,52.6866,52.7391,1268050.0
2018-05-24 13:10:00,60.23,60.25,60.21,60.23,215138.0,52.7391,52.7566,52.7216,52.7391,215138.0
2018-05-24 13:20:00,60.23,60.24,60.2,60.21,88766.0,52.7391,52.7479,52.7129,52.7216,88766.0
2018-05-24 13:30:00,60.21,60.22,60.19,60.21,142871.0,52.7216,52.7304,52.7041,52.7216,142871.0
2018-05-24 13:40:00,60.2,60.23,60.2,60.23,52965.0,52.7129,52.7391,52.7129,52.7391,52965.0
2018-05-24 13:50:00,60.23,60.25,60.22,60.25,91321.0,52.7391,52.7566,52.7304,52.7566,91321.0
2018-05-24 14:00:00,60.24,60.24,60.18,60.21,82473.0,52.7479,52.7479,52.6954,52.7216,82473.0
2018-05-24 14:10:00,60.21,60.21,60.18,60.21,26711.0,52.7216,52.7216,52.6954,52.7216,26711.0
2018-05-24 14:20:00,60.21,60.22,60.18,60.21,71968.0,52.7216,52.7304,52.6954,52.7216,71968.0
2018-05-24 14:30:00,60.21,60.22,60.19,60.2,46776.0,52.7216,52.7304,52.7041,52.7129,46776.0
2018-05-24 14:40:00,60.2,60.21,60.17,60.17,31002.0,52.7129,52.7216,52.6866,52.6866,31002.0
2018-05-24 14:50:00,60.18,60.18,60.15,60.18,84427.0,52.6954,52.6954,52.6691,52.6954,84427.0
2018-05-24 15:00:00,60.17,60.24,60.15,60.23,140088.0,52.6866,52.7479,52.6691,52.7391,140088.0
2018-05-24 15:10:00,60.23,60.25,60.22,60.23,143390.0,52.7391,52.7566,52.7304,52.7391,143390.0
2018-05-24 15:20:00,60.23,60.26,60.23,60.25,62657.0,52.7391,52.7654,52.7391,52.7566,62657.0
2018-05-24 15:30:00,60.25,60.27,60.22,60.25,212501.0,52.7566,52.7742,52.7304,52.7566,212501.0
2018-05-24 15:40:00,60.24,60.25,60.22,60.23,303046.0,52.7479,52.7566,52.7304,52.7391,303046.0
2018-05-24 15:50:00,60.23,60.35,60.22,60.34,767804.0,52.7391,52.8442,52.7304,52.8355,767804.0
2018-05-25 09:30:00,60.18,60.25,60.15,60.18,107368.0,52.6954,52.7566,52.6691,52.6954,107368.0
2018-05-25 09:40:00,60.19,60.19,60.11,60.14,106088.0,52.7041,52.7041,52.6341,52.6603,106088.0
2018-05-25 09:50:00,60.14,60.18,60.1,60.18,57461.0,52.6603,52.6954,52.6253,52.6954,57461.0
2018-05-25 10:00:00,60.18,60.26,60.16,60.26,266298.0,52.6954,52.7654,52.6778,52.7654,266298.0
2018-05-25 10:10:00,60.26,60.27,60.2,60.26,137550.0,52.7654,52.7742,52.7129,52.7654,137550.0
2018-05-25 10:20:00,60.26,60.27,60.2,60.21,92424.0,52.7654,52.7742,52.7129,52.7216,92424.0
2018-05-25 10:30:00,60.22,60.26,60.21,60.22,102462.0,52.7304,52.7654,52.7216,52.7304,102462.0
2018-05-25 10:40:00,60.22,60.23,60.15,60.16,86896.0,52.7304,52.7391,52.6691,52.6778,86896.0
2018-05-25 10:50:00,60.16,60.18,60.15,60.17,174226.0,52.6778,52.6954,52.6691,52.6866,174226.0
2018-05-25 11:00:00,60.17,60.21,60.15,60.2,58324.0,52.6866,52.7216,52.6691,52.7129,58324.0
2018-05-25 11:10:00,60.2,60.21,60.19,60.21,64279.0,52.7129,52.7216,52.7041,52.7216,64279.0
2018-05-25 11:20:00,60.21,60.22,60.17,60.21,79654.0,52.7216,52.7304,52.6866,52.7216,79654.0
2018-05-25 11:30:00,60.21,60.21,60.19,60.2,58534.0,52.7216,52.7216,52.7041,52.7129,58534.0
2018-05-25 11:40:00,60.2,60.22,60.18,60.21,52821.0,52.7129,52.7304,52.6954,52.7216,52821.0
2018-05-25 11:50:00,60.21,60.21,60.19,60.2,62768.0,52.7216,52.7216,52.7041,52.7129,62768.0
2018-05-25 12:00:00,60.21,60.21,60.14,60.15,51852.0,52.7216,52.7216,52.6603,52.6691,51852.0
2018-05-25 12:10:00,60.15,60.15,60.13,60.13,60712.0,52.6691,52.6691,52.6516,52.6516,60712.0
2018-05-25 12:20:00,60.13,60.13,60.1,60.13,119127.0,52.6516,52.6516,52.6253,52.6516,119127.0
2018-05-25 12:30:00,60.13,60.13,60.11,60.12,38168.0,52.6516,52.6516,52.6341,52.6428,38168.0
2018-05-25 12:40:00,60.12,60.14,60.11,60.12,86172.0,52.6428,52.6603,52.6341,52.6428,86172.0
2018-05-25 12:50:00,60.11,60.13,60.08,60.11,912262.0,52.6341,52.6516,52.6078,52.6341,912262.0
2018-05-25 13:00:00,60.11,60.12,60.1,60.11,548805.0,52.6341,52.6428,52.6253,52.6341,548805.0
2018-05-25 13:10:00,60.11,60.11,60.09,60.1,18466.0,52.6341,52.6341,52.6165,52.6253,18466.0
2018-05-25 13:20:00,60.09,60.1,60.08,60.09,18485.0,52.6165,52.6253,52.6078,52.6165,18485.0
2018-05-25 13:30:00,60.08,60.09,60.06,60.07,58555.0,52.6078,52.6165,52.5903,52.599,58555.0
2018-05-25 13:40:00,60.07,60.07,60.05,60.07,53732.0,52.599,52.599,52.5815,52.599,53732.0
2018-05-25 13:50:00,60.07,60.07,60.05,60.05,45777.0,52.599,52.599,52.5815,52.5815,45777.0
2018-05-25 14:00:00,60.05,60.09,60.05,60.09,130499.0,52.5815,52.6165,52.5815,52.6165,130499.0
2018-05-25 14:10:00,60.08,60.12,60.08,60.11,385840.0,52.6078,52.6428,52.6078,52.6341,385840.0
2018-05-25 14:20:00,60.11,60.12,60.1,60.12,322960.0,52.6341,52.6428,52.6253,52.6428,322960.0
2018-05-25 14:30:00,60.12,60.12,60.1,60.1,39402.0,52.6428,52.6428,52.6253,52.6253,39402.0
2018-05-25 14:40:00,60.1,60.1,60.05,60.07,86302.0,52.6253,52.6253,52.5815,52.599,86302.0
2018-05-25 14:50:00,60.06,60.07,60.06,60.07,41561.0,52.5903,52.599,52.5903,52.599,41561.0
2018-05-25 15:00:00,60.06,60.08,60.06,60.08,132864.0,52.5903,52.6078,52.5903,52.6078,132864.0
2018-05-25 15:10:00,60.08,60.1,60.05,60.09,128107.0,52.6078,52.6253,52.5815,52.6165,128107.0
2018-05-25 15:20:00,60.08,60.12,60.08,60.12,64672.0,52.6078,52.6428,52.6078,52.6428,64672.0
2018-05-25 15:30:00,60.11,60.12,60.1,60.12,89068.0,52.6341,52.6428,52.6253,52.6428,89068.0
2018-05-25 15:40:00,60.11,60.12,60.09,60.1,186208.0,52.6341,52.6428,52.6165,52.6253,186208.0
2018-05-25 15:50:00,60.1,60.14,60.09,60.12,458808.0,52.6253,52.6603,52.6165,52.6428,458808.0
2018-05-29 09:30:00,59.78,59.81,59.73,59.77,276512.0,52.3451,52.3714,52.3013,52.3363,276512.0
2018-05-29 09:40:00,59.76,59.88,59.73,59.85,233279.0,52.3276,52.4327,52.3013,52.4064,233279.0
2018-05-29 09:50:00,59.86,59.9,59.82,59.88,211402.0,52.4152,52.4502,52.3801,52.4327,211402.0
2018-05-29 10:00:00,59.88,59.92,59.86,59.91,126515.0,52.4327,52.4677,52.4152,52.4589,126515.0
2018-05-29 10:10:00,59.9,59.92,59.87,59.89,130248.0,52.4502,52.4677,52.4239,52.4414,130248.0
2018-05-29 10:20:00,59.89,59.91,59.85,59.89,148950.0,52.4414,52.4589,52.4064,52.4414,148950.0
2018-05-29 10:30:00,59.89,59.89,59.83,59.88,136701.0,52.4414,52.4414,52.3889,52.4327,136701.0
2018-05-29 10:40:00,59.88,59.9,59.86,59.89,107830.0,52.4327,52.4502,52.4152,52.4414,107830.0
2018-05-29 10:50:00,59.9,59.91,59.83,59.83,101932.0,52.4502,52.4589,52.3889,52.3889,101932.0
2018-05-29 11:00:00,59.83,59.83,59.78,59.8,208334.0,52.3889,52.3889,52.3451,52.3626,208334.0
2018-05-29 11:10:00,59.8,59.84,59.78,59.79,354030.0,52.3626,52.3976,52.3451,52.3539,354030.0
2018-05-29 11:20:00,59.8,59.86,59.79,59.81,79314.0,52.3626,52.4152,52.3539,52.3714,79314.0
2018-05-29 11:30:00,59.81,59.82,59.76,59.77,188788.0,52.3714,52.3801,52.3276,52.3363,188788.0
2018-05-29 11:40:00,59.76,59.76,59.67,59.71,198003.0,52.3276,52.3276,52.2488,52.2838,198003.0
2018-05-29 11:50:00,59.71,59.74,59.7,59.71,73522.0,52.2838,52.3101,52.2751,52.2838,73522.0
2018-05-29 12:00:00,59.7,59.74,59.67,59.71,184563.0,52.2751,52.3101,52.2488,52.2838,184563.0
2018-05-29 12:10:00,59.7,59.73,59.68,59.71,289869.0,52.2751,52.3013,52.2575,52.2838,289869.0
2018-05-29 12:20:00,59.7,59.75,59.69,59.73,147134.0,52.2751,52.3188,52.2663,52.3013,147134.0
2018-05-29 12:30:00,59.72,59.76,59.72,59.74,91823.0,52.2926,52.3276,52.2926,52.3101,91823.0
2018-05-29 12:40:00,59.74,59.78,59.72,59.76,82786.0,52.3101,52.3451,52.2926,52.3276,82786.0
2018-05-29 12:50:00,59.76,59.78,59.74,59.75,100826.0,52.3276,52.3451,52.3101,52.3188,100826.0
2018-05-29 13:00:00,59.76,59.76,59.65,59.68,530365.0,52.3276,52.3276,52.2313,52.2575,530365.0
2018-05-29 13:10:00,59.67,59.72,59.67,59.72,807811.0,52.2488,52.2926,52.2488,52.2926,807811.0
2018-05-29 13:20:00,59.72,59.74,59.7,59.73,725672.0,52.2926,52.3101,52.2751,52.3013,725672.0
2018-05-29 13:30:00,59.73,59.73,59.66,59.67,56483.0,52.3013,52.3013,52.24,52.2488,56483.0
2018-05-29 13:40:00,59.67,59.77,59.66,59.75,128896.0,52.2488,52.3363,52.24,52.3188,128896.0
2018-05-29 13:50:00,59.75,59.78,59.75,59.77,92556.0,52.3188,52.3451,52.3188,52.3363,92556.0
2018-05-29 14:00:00,59.76,59.77,59.71,59.72,225954.0,52.3276,52.3363,52.2838,52.2926,225954.0
2018-05-29 14:10:00,59.73,59.76,59.7,59.74,248912.0,52.3013,52.3276,52.2751,52.3101,248912.0
2018-05-29 14:20:00,59.74,59.84,59.71,59.84,231343.0,52.3101,52.3976,52.2838,52.3976,231343.0
2018-05-29 14:30:00,59.84,59.84,59.78,59.79,363302.0,52.3976,52.3976,52.3451,52.3539,363302.0
2018-05-29 14:40:00,59.78,59.79,59.7,59.71,223559.0,52.3451,52.3539,52.2751,52.2838,223559.0
2018-05-29 14:50:00,59.72,59.72,59.67,59.67,261158.0,52.2926,52.2926,52.2488,52.2488,261158.0
2018-05-29 15:00:00,59.67,59.71,59.62,59.62,259605.0,52.2488,52.2838,52.205,52.205,259605.0
2018-05-29 15:10:00,59.62,59.66,59.6,59.61,512828.0,52.205,52.24,52.1875,52.1962,512828.0
2018-05-29 15:20:00,59.61,59.64,59.59,59.63,117159.0,52.1962,52.2225,52.1787,52.2138,117159.0
2018-05-29 15:30:00,59.63,59.71,59.61,59.71,352751.0,52.2138,52.2838,52.1962,52.2838,352751.0
2018-05-29 15:40:00,59.71,59.74,59.67,59.72,794555.0,52.2838,52.3101,52.2488,52.2926,794555.0
2018-05-29 15:50:00,59.72,59.76,59.72,59.72,1308626.0,52.2926,52.3276,52.2926,52.2926,1308626.0
2018-05-30 09:30:00,59.89,59.91,59.85,59.86,103399.0,52.4414,52.4589,52.4064,52.4152,103399.0
2018-05-30 09:40:00,59.87,59.87,59.82,59.82,147327.0,52.4239,52.4239,52.3801,52.3801,147327.0
2018-05-30 09:50:00,59.82,59.83,59.8,59.81,143275.0,52.3801,52.3889,52.3626,52.3714,143275.0
2018-05-30 10:00:00,59.82,59.84,59.8,59.84,90212.0,52.3801,52.3976,52.3626,52.3976,90212.0
2018-05-30 10:10:00,59.84,59.9,59.83,59.86,134625.0,52.3976,52.4502,52.3889,52.4152,134625.0
2018-05-30 10:20:00,59.86,59.87,59.82,59.83,73270.0,52.4152,52.4239,52.3801,52.3889,73270.0
2018-05-30 10:30:00,59.83,59.88,59.83,59.87,119955.0,52.3889,52.4327,52.3889,52.4239,119955.0
2018-05-30 10:40:00,59.87,59.92,59.85,59.92,246281.0,52.4239,52.4677,52.4064,52.4677,246281.0
2018-05-30 10:50:00,59.92,59.94,59.91,59.92,461440.0,52.4677,52.4852,52.4589,52.4677,461440.0
2018-05-30 11:00:00,59.92,59.94,59.91,59.92,81931.0,52.4677,52.4852,52.4589,52.4677,81931.0
2018-05-30 11:10:00,59.92,59.94,59.91,59.91,129205.0,52.4677,52.4852,52.4589,52.4589,129205.0
2018-05-30 11:20:00,59.91,59.96,59.91,59.94,270972.0,52.4589,52.5027,52.4589,52.4852,270972.0
2018-05-30 11:30:00,59.95,60.05,59.94,60.04,200089.0,52.494,52.5815,52.4852,52.5728,200089.0
2018-05-30 11:40:00,60.03,60.09,60.02,60.08,206100.0,52.564,52.6165,52.5553,52.6078,206100.0
2018-05-30 11:50:00,60.08,60.13,60.07,60.11,109469.0,52.6078,52.6516,52.599,52.6341,109469.0
2018-05-30 12:00:00,60.11,60.15,60.11,60.13,76957.0,52.6341,52.6691,52.6341,52.6516,76957.0
2018-05-30 12:10:00,60.12,60.13,60.08,60.09,43947.0,52.6428,52.6516,52.6078,52.6165,43947.0
2018-05-30 12:20:00,60.1,60.14,60.09,60.14,90312.0,52.6253,52.6603,52.6165,52.6603,90312.0
2018-05-30 12:30:00,60.14,60.15,60.09,60.09,64917.0,52.6603,52.6691,52.6165,52.6165,64917.0
2018-05-30 12:40:00,60.09,60.09,60.05,60.07,87270.0,52.6165,52.6165,52.5815,52.599,87270.0
2018-05-30 12:50:00,60.06,60.1,60.06,60.1,31606.0,52.5903,52.6253,52.5903,52.6253,31606.0
2018-05-30 13:00:00,60.11,60.13,60.09,60.12,25922.0,52.6341,52.6516,52.6165,52.6428,25922.0
2018-05-30 13:10:00,60.13,60.16,60.11,60.16,52948.0,52.6516,52.6778,52.6341,52.6778,52948.0
2018-05-30 13:20:00,60.16,60.16,60.14,60.15,65424.0,52.6778,52.6778,52.6603,52.6691,65424.0
2018-05-30 13:30:00,60.15,60.18,60.14,60.18,98147.0,52.6691,52.6954,52.6603,52.6954,98147.0
2018-05-30 13:40:00,60.18,60.19,60.16,60.17,533543.0,52.6954,52.7041,52.6778,52.6866,533543.0
2018-05-30 13:50:00,60.17,60.18,60.14,60.16,232842.0,52.6866,52.6954,52.6603,52.6778,232842.0
2018-05-30 14:00:00,60.16,60.19,60.15,60.17,77785.0,52.6778,52.7041,52.6691,52.6866,77785.0
2018-05-30 14:10:00,60.18,60.2,60.16,60.18,87973.0,52.6954,52.7129,52.6778,52.6954,87973.0
2018-05-30 14:20:00,60.18,60.18,60.12,60.14,1480486.0,52.6954,52.6954,52.6428,52.6603,1480486.0
2018-05-30 14:30:00,60.14,60.18,60.13,60.17,164131.0,52.6603,52.6954,52.6516,52.6866,164131.0
2018-05-30 14:40:00,60.18,60.18,60.15,60.15,92678.0,52.6954,52.6954,52.6691,52.6691,92678.0
2018-05-30 14:50:00,60.16,60.17,60.15,60.17,103914.0,52.6778,52.6866,52.6691,52.6866,103914.0
2018-05-30 15:00:00,60.16,60.17,60.11,60.12,108992.0,52.6778,52.6866,52.6341,52.6428,108992.0
2018-05-30 15:10:00,60.12,60.12,60.09,60.11,92130.0,52.6428,52.6428,52.6165,52.6341,92130.0
2018-05-30 15:20:00,60.11,60.12,60.09,60.09,80287.0,52.6341,52.6428,52.6165,52.6165,80287.0
2018-05-30 15:30:00,60.09,60.1,60.06,60.09,307693.0,52.6165,52.6253,52.5903,52.6165,307693.0
2018-05-30 15:40:00,60.09,60.11,60.07,60.1,489296.0,52.6165,52.6341,52.599,52.6253,489296.0
2018-05-30 15:50:00,60.1,60.15,60.09,60.15,490520.0,52.6253,52.6691,52.6165,52.6691,490520.0
2018-05-31 09:30:00,59.99,59.99,59.92,59.97,172077.0,52.529,52.529,52.4677,52.5115,172077.0
2018-05-31 09:40:00,59.97,59.98,59.86,59.86,181682.0,52.5115,52.5202,52.4152,52.4152,181682.0
2018-05-31 09:50:00,59.86,59.92,59.85,59.88,86705.0,52.4152,52.4677,52.4064,52.4327,86705.0
2018-05-31 10:00:00,59.89,59.91,59.81,59.85,247764.0,52.4414,52.4589,52.3714,52.4064,247764.0
2018-05-31 10:10:00,59.85,59.9,59.84,59.88,133704.0,52.4064,52.4502,52.3976,52.4327,133704.0
2018-05-31 10:20:00,59.89,59.92,59.85,59.91,131971.0,52.4414,52.4677,52.4064,52.4589,131971.0
2018-05-31 10:30:00,59.91,59.93,59.79,59.79,120259.0,52.4589,52.4764,52.3539,52.3539,120259.0
2018-05-31 10:40:00,59.8,59.81,59.72,59.73,196279.0,52.3626,52.3714,52.2926,52.3013,196279.0
2018-05-31 10:50:00,59.73,59.76,59.71,59.73,241282.0,52.3013,52.3276,52.2838,52.3013,241282.0
2018-05-31 11:00:00,59.72,59.75,59.69,59.72,265600.0,52.2926,52.3188,52.2663,52.2926,265600.0
2018-05-31 11:10:00,59.72,59.73,59.63,59.66,91604.0,52.2926,52.3013,52.2138,52.24,91604.0
2018-05-31 11:20:00,59.65,59.75,59.63,59.74,120507.0,52.2313,52.3188,52.2138,52.3101,120507.0
2018-05-31 11:30:00,59.73,59.8,59.67,59.79,318418.0,52.3013,52.3626,52.2488,52.3539,318418.0
2018-05-31 11:40:00,59.79,59.85,59.78,59.84,285307.0,52.3539,52.4064,52.3451,52.3976,285307.0
2018-05-31 11:50:00,59.84,59.85,59.79,59.79,136146.0,52.3976,52.4064,52.3539,52.3539,136146.0
2018-05-31 12:00:00,59.79,59.8,59.74,59.75,120008.0,52.3539,52.3626,52.3101,52.3188,120008.0
2018-05-31 12:10:00,59.74,59.81,59.74,59.8,52418.0,52.3101,52.3714,52.3101,52.3626,52418.0
2018-05-31 12:20:00,59.8,59.81,59.74,59.76,43826.0,52.3626,52.3714,52.3101,52.3276,43826.0
2018-05-31 12:30:00,59.76,59.78,59.74,59.78,38874.0,52.3276,52.3451,52.3101,52.3451,38874.0
2018-05-31 12:40:00,59.77,59.82,59.76,59.82,71879.0,52.3363,52.3801,52.3276,52.3801,71879.0
2018-05-31 12:50:00,59.83,59.84,59.8,59.83,85064.0,52.3889,52.3976,52.3626,52.3889,85064.0
2018-05-31 13:00:00,59.83,59.84,59.79,59.8,71268.0,52.3889,52.3976,52.3539,52.3626,71268.0
2018-05-31 13:10:00,59.79,59.8,59.76,59.78,95141.0,52.3539,52.3626,52.3276,52.3451,95141.0
2018-05-31 13:20:00,59.77,59.78,59.73,59.75,58903.0,52.3363,52.3451,52.3013,52.3188,58903.0
2018-05-31 13:30:00,59.75,59.75,59.7,59.7,125986.0,52.3188,52.3188,52.2751,52.2751,125986.0
2018-05-31 13:40:00,59.71,59.73,59.7,59.72,70501.0,52.2838,52.3013,52.2751,52.2926,70501.0
2018-05-31 13:50:00,59.72,59.73,59.65,59.66,102460.0,52.2926,52.3013,52.2313,52.24,102460.0
2018-05-31 14:00:00,59.66,59.66,59.62,59.65,139910.0,52.24,52.24,52.205,52.2313,139910.0
2018-05-31 14:10:00,59.66,59.7,59.65,59.68,85471.0,52.24,52.2751,52.2313,52.2575,85471.0
2018-05-31 14:20:00,59.69,59.72,59.68,59.69,93736.0,52.2663,52.2926,52.2575,52.2663,93736.0
2018-05-31 14:30:00,59.69,59.7,59.67,59.68,74076.0,52.2663,52.2751,52.2488,52.2575,74076.0
2018-05-31 14:40:00,59.67,59.71,59.67,59.7,51241.0,52.2488,52.2838,52.2488,52.2751,51241.0
2018-05-31 14:50:00,59.71,59.74,59.7,59.73,58153.0,52.2838,52.3101,52.2751,52.3013,58153.0
2018-05-31 15:00:00,59.73,59.78,59.71,59.76,130484.0,52.3013,52.3451,52.2838,52.3276,130484.0
2018-05-31 15:10:00,59.76,59.77,59.75,59.76,38753.0,52.3276,52.3363,52.3188,52.3276,38753.0
2018-05-31 15:20:00,59.76,59.79,59.75,59.78,398440.0,52.3276,52.3539,52.3188,52.3451,398440.0
2018-05-31 15:30:00,59.78,59.79,59.75,59.78,158519.0,52.3451,52.3539,52.3188,52.3451,158519.0
2018-05-31 15:40:00,59.77,59.79,59.76,59.79,234639.0,52.3363,52.3539,52.3276,52.3539,234639.0
2018-05-31 15:50:00,59.78,59.79,59.72,59.73,669763.0,52.3451,52.3539,52.2926,52.3013,669763.0
2018-06-01 09:30:00,60.13,60.15,60.07,60.1,173209.0,52.6516,52.6691,52.599,52.6253,173209.0
2018-06-01 09:40:00,60.1,60.12,60.08,60.09,148452.0,52.6253,52.6428,52.6078,52.6165,148452.0
2018-06-01 09:50:00,60.1,60.14,60.09,60.11,123745.0,52.6253,52.6603,52.6165,52.6341,123745.0
2018-06-01 10:00:00,60.11,60.15,60.07,60.08,138256.0,52.6341,52.6691,52.599,52.6078,138256.0
2018-06-01 10:10:00,60.08,60.1,60.03,60.1,937387.0,52.6078,52.6253,52.564,52.6253,937387.0
2018-06-01 10:20:00,60.11,60.14,60.07,60.07,331431.0,52.6341,52.6603,52.599,52.599,331431.0
2018-06-01 10:30:00,60.06,60.09,60.03,60.07,157774.0,52.5903,52.6165,52.564,52.599,157774.0
2018-06-01 10:40:00,60.07,60.13,60.04,60.13,182665.0,52.599,52.6516,52.5728,52.6516,182665.0
2018-06-01 10:50:00,60.14,60.17,60.12,60.12,132700.0,52.6603,52.6866,52.6428,52.6428,132700.0
2018-06-01 11:00:00,60.12,60.18,60.12,60.14,249128.0,52.6428,52.6954,52.6428,52.6603,249128.0
2018-06-01 11:10:00,60.14,60.16,60.12,60.14,196481.0,52.6603,52.6778,52.6428,52.6603,196481.0
2018-06-01 11:20:00,60.15,60.18,60.14,60.15,138374.0,52.6691,52.6954,52.6603,52.6691,138374.0
2018-06-01 11:30:00,60.15,60.17,60.13,60.17,210924.0,52.6691,52.6866,52.6516,52.6866,210924.0
2018-06-01 11:40:00,60.17,60.17,60.14,60.14,71745.0,52.6866,52.6866,52.6603,52.6603,71745.0
2018-06-01 11:50:00,60.15,60.17,60.14,60.14,213618.0,52.6691,52.6866,52.6603,52.6603,213618.0
2018-06-01 12:00:00,60.15,60.18,60.14,60.16,59816.0,52.6691,52.6954,52.6603,52.6778,59816.0
2018-06-01 12:10:00,60.17,60.19,60.16,60.19,55749.0,52.6866,52.7041,52.6778,52.7041,55749.0
2018-06-01 12:20:00,60.19,60.2,60.16,60.18,139066.0,52.7041,52.7129,52.6778,52.6954,139066.0
2018-06-01 12:30:00,60.18,60.19,60.16,60.17,88763.0,52.6954,52.7041,52.6778,52.6866,88763.0
2018-06-01 12:40:00,60.17,60.17,60.15,60.16,59380.0,52.6866,52.6866,52.6691,52.6778,59380.0
2018-06-01 12:50:00,60.15,60.18,60.15,60.18,36341.0,52.6691,52.6954,52.6691,52.6954,36341.0
2018-06-01 13:00:00,60.18,60.21,60.18,60.21,44391.0,52.6954,52.7216,52.6954,52.7216,44391.0
2018-06-01 13:10:00,60.2,60.21,60.2,60.2,19427.0,52.7129,52.7216,52.7129,52.7129,19427.0
2018-06-01 13:20:00,60.21,60.23,60.2,60.22,87390.0,52.7216,52.7391,52.7129,52.7304,87390.0
2018-06-01 13:30:00,60.21,60.23,60.2,60.21,172966.0,52.7216,52.7391,52.7129,52.7216,172966.0
2018-06-01 13:40:00,60.21,60.22,60.19,60.19,71985.0,52.7216,52.7304,52.7041,52.7041,71985.0
2018-06-01 13:50:00,60.19,60.2,60.17,60.18,54626.0,52.7041,52.7129,52.6866,52.6954,54626.0
2018-06-01 14:00:00,60.18,60.2,60.15,60.16,71021.0,52.6954,52.7129,52.6691,52.6778,71021.0
2018-06-01 14:10:00,60.15,60.18,60.15,60.18,71051.0,52.6691,52.6954,52.6691,52.6954,71051.0
2018-06-01 14:20:00,60.18,60.2,60.17,60.2,40583.0,52.6954,52.7129,52.6866,52.7129,40583.0
2018-06-01 14:30:00,60.2,60.21,60.18,60.19,40931.0,52.7129,52.7216,52.6954,52.7041,40931.0
2018-06-01 14:40:00,60.18,60.2,60.17,60.2,53053.0,52.6954,52.7129,52.6866,52.7129,53053.0
2018-06-01 14:50:00,60.2,60.23,60.19,60.21,86288.0,52.7129,52.7391,52.7041,52.7216,86288.0
2018-06-01 15:00:00,60.21,60.22,60.16,60.17,91516.0,52.7216,52.7304,52.6778,52.6866,91516.0
2018-06-01 15:10:00,60.17,60.17,60.14,60.15,67687.0,52.6866,52.6866,52.6603,52.6691,67687.0
2018-06-01 15:20:00,60.15,60.15,60.13,60.14,61034.0,52.6691,52.6691,52.6516,52.6603,61034.0
2018-06-01 15:30:00,60.14,60.15,60.13,60.15,74931.0,52.6603,52.6691,52.6516,52.6691,74931.0
2018-06-01 15:40:00,60.15,60.17,60.14,60.17,91330.0,52.6691,52.6866,52.6603,52.6866,91330.0
2018-06-01 15:50:00,60.16,60.18,60.14,60.17,371805.0,52.6778,52.6954,52.6603,52.6866,371805.0
2018-06-04 09:30:00,60.67,60.73,60.65,60.71,214833.0,53.1244,53.177,53.1069,53.1594,214833.0
2018-06-04 09:40:00,60.72,60.73,60.68,60.7,265988.0,53.1682,53.177,53.1332,53.1507,265988.0
2018-06-04 09:50:00,60.7,60.71,60.68,60.7,204395.0,53.1507,53.1594,53.1332,53.1507,204395.0
2018-06-04 10:00:00,60.7,60.72,60.62,60.64,147025.0,53.1507,53.1682,53.0806,53.0981,147025.0
2018-06-04 10:10:00,60.64,60.65,60.61,60.65,191700.0,53.0981,53.1069,53.0719,53.1069,191700.0
2018-06-04 10:20:00,60.66,60.66,60.63,60.64,74486.0,53.1157,53.1157,53.0894,53.0981,74486.0
2018-06-04 10:30:00,60.63,60.64,60.6,60.63,102714.0,53.0894,53.0981,53.0631,53.0894,102714.0
2018-06-04 10:40:00,60.63,60.66,60.61,60.65,106801.0,53.0894,53.1157,53.0719,53.1069,106801.0
2018-06-04 10:50:00,60.65,60.66,60.59,60.6,134329.0,53.1069,53.1157,53.0544,53.0631,134329.0
2018-06-04 11:00:00,60.6,60.63,60.58,60.59,86752.0,53.0631,53.0894,53.0456,53.0544,86752.0
2018-06-04 11:10:00,60.59,60.59,60.55,60.56,74822.0,53.0544,53.0544,53.0193,53.0281,74822.0
2018-06-04 11:20:00,60.56,60.58,60.53,60.58,75438.0,53.0281,53.0456,53.0018,53.0456,75438.0
2018-06-04 11:30:00,60.58,60.59,60.54,60.55,386196.0,53.0456,53.0544,53.0106,53.0193,386196.0
2018-06-04 11:40:00,60.55,60.6,60.55,60.59,112279.0,53.0193,53.0631,53.0193,53.0544,112279.0
2018-06-04 11:50:00,60.59,60.6,60.57,60.6,41473.0,53.0544,53.0631,53.0369,53.0631,41473.0
2018-06-04 12:00:00,60.6,60.6,60.56,60.57,25555.0,53.0631,53.0631,53.0281,53.0369,25555.0
2018-06-04 12:10:00,60.56,60.59,60.55,60.59,32708.0,53.0281,53.0544,53.0193,53.0544,32708.0
2018-06-04 12:20:00,60.59,60.6,60.58,60.59,165403.0,53.0544,53.0631,53.0456,53.0544,165403.0
2018-06-04 12:30:00,60.6,60.6,60.58,60.59,26980.0,53.0631,53.0631,53.0456,53.0544,26980.0
2018-06-04 12:40:00,60.6,60.62,60.59,60.61,178075.0,53.0631,53.0806,53.0544,53.0719,178075.0
2018-06-04 12:50:00,60.61,60.62,60.59,60.59,44089.0,53.0719,53.0806,53.0544,53.0544,44089.0
2018-06-04 13:00:00,60.59,60.6,60.57,60.59,120124.0,53.0544,53.0631,53.0369,53.0544,120124.0
2018-06-04 13:10:00,60.6,60.6,60.59,60.6,40107.0,53.0631,53.0631,53.0544,53.0631,40107.0
2018-06-04 13:20:00,60.59,60.62,60.59,60.61,36919.0,53.0544,53.0806,53.0544,53.0719,36919.0
2018-06-04 13:30:00,60.62,60.62,60.55,60.56,184300.0,53.0806,53.0806,53.0193,53.0281,184300.0
2018-06-04 13:40:00,60.56,60.57,60.54,60.55,12138.0,53.0281,53.0369,53.0106,53.0193,12138.0
2018-06-04 13:50:00,60.55,60.55,60.53,60.54,19662.0,53.0193,53.0193,53.0018,53.0106,19662.0
2018-06-04 14:00:00,60.54,60.54,60.53,60.54,24281.0,53.0106,53.0106,53.0018,53.0106,24281.0
2018-06-04 14:10:00,60.54,60.55,60.53,60.54,32834.0,53.0106,53.0193,53.0018,53.0106,32834.0
2018-06-04 14:20:00,60.53,60.54,60.53,60.53,13180.0,53.0018,53.0106,53.0018,53.0018,13180.0
2018-06-04 14:30:00,60.54,60.54,60.52,60.53,43337.0,53.0106,53.0106,52.9931,53.0018,43337.0
2018-06-04 14:40:00,60.53,60.55,60.52,60.55,47929.0,53.0018,53.0193,52.9931,53.0193,47929.0
2018-06-04 14:50:00,60.55,60.58,60.54,60.57,138717.0,53.0193,53.0456,53.0106,53.0369,138717.0
2018-06-04 15:00:00,60.57,60.58,60.56,60.58,161114.0,53.0369,53.0456,53.0281,53.0456,161114.0
2018-06-04 15:10:00,60.58,60.6,60.57,60.59,119718.0,53.0456,53.0631,53.0369,53.0544,119718.0
2018-06-04 15:20:00,60.59,60.59,60.57,60.59,84568.0,53.0544,53.0544,53.0369,53.0544,84568.0
2018-06-04 15:30:00,60.59,60.59,60.54,60.55,167529.0,53.0544,53.0544,53.0106,53.0193,167529.0
2018-06-04 15:40:00,60.56,60.57,60.53,60.54,159836.0,53.0281,53.0369,53.0018,53.0106,159836.0
2018-06-04 15:50:00,60.54,60.55,60.5,60.51,569393.0,53.0106,53.0193,52.9756,52.9843,569393.0
2018-06-05 09:30:00,60.43,60.46,60.39,60.41,78189.0,52.9143,52.9405,52.8792,52.8968,78189.0
2018-06-05 09:40:00,60.4,60.45,60.39,60.41,74447.0,52.888,52.9318,52.8792,52.8968,74447.0
2018-06-05 09:50:00,60.41,60.42,60.39,60.41,86605.0,52.8968,52.9055,52.8792,52.8968,86605.0
2018-06-05 10:00:00,60.41,60.42,60.39,60.41,49307.0,52.8968,52.9055,52.8792,52.8968,49307.0
2018-06-05 10:10:00,60.41,60.42,60.39,60.41,81500.0,52.8968,52.9055,52.8792,52.8968,81500.0
2018-06-05 10:20:00,60.4,60.42,60.38,60.42,68980.0,52.888,52.9055,52.8705,52.9055,68980.0
2018-06-05 10:30:00,60.42,60.44,60.34,60.35,142352.0,52.9055,52.923,52.8355,52.8442,142352.0
2018-06-05 10:40:00,60.35,60.36,60.32,60.34,85797.0,52.8442,52.853,52.8179,52.8355,85797.0
2018-06-05 10:50:00,60.35,60.41,60.34,60.4,540444.0,52.8442,52.8968,52.8355,52.888,540444.0
2018-06-05 11:00:00,60.4,60.41,60.33,60.34,213664.0,52.888,52.8968,52.8267,52.8355,213664.0
2018-06-05 11:10:00,60.34,60.43,60.33,60.42,94348.0,52.8355,52.9143,52.8267,52.9055,94348.0
2018-06-05 11:20:00,60.43,60.43,60.38,60.4,114105.0,52.9143,52.9143,52.8705,52.888,114105.0
2018-06-05 11:30:00,60.4,60.43,60.37,60.41,160788.0,52.888,52.9143,52.8617,52.8968,160788.0
2018-06-05 11:40:00,60.42,60.42,60.37,60.4,121134.0,52.9055,52.9055,52.8617,52.888,121134.0
2018-06-05 11:50:00,60.4,60.4,60.34,60.36,99031.0,52.888,52.888,52.8355,52.853,99031.0
2018-06-05 12:00:00,60.35,60.38,60.31,60.38,493530.0,52.8442,52.8705,52.8092,52.8705,493530.0
2018-06-05 12:10:00,60.38,60.39,60.36,60.38,116317.0,52.8705,52.8792,52.853,52.8705,116317.0
2018-06-05 12:20:00,60.38,60.42,60.35,60.41,129864.0,52.8705,52.9055,52.8442,52.8968,129864.0
2018-06-05 12:30:00,60.41,60.41,60.37,60.39,99919.0,52.8968,52.8968,52.8617,52.8792,99919.0
2018-06-05 12:40:00,60.39,60.4,60.36,60.38,55372.0,52.8792,52.888,52.853,52.8705,55372.0
2018-06-05 12:50:00,60.38,60.43,60.37,60.41,42128.0,52.8705,52.9143,52.8617,52.8968,42128.0
2018-06-05 13:00:00,60.42,60.44,60.4,60.43,35627.0,52.9055,52.923,52.888,52.9143,35627.0
2018-06-05 13:10:00,60.43,60.45,60.41,60.43,56646.0,52.9143,52.9318,52.8968,52.9143,56646.0
2018-06-05 13:20:00,60.43,60.43,60.4,60.4,88415.0,52.9143,52.9143,52.888,52.888,88415.0
2018-06-05 13:30:00,60.4,60.41,60.38,60.4,50226.0,52.888,52.8968,52.8705,52.888,50226.0
2018-06-05 13:40:00,60.4,60.42,60.38,60.42,76794.0,52.888,52.9055,52.8705,52.9055,76794.0
2018-06-05 13:50:00,60.42,60.42,60.39,60.41,45628.0,52.9055,52.9055,52.8792,52.8968,45628.0
2018-06-05 14:00:00,60.41,60.41,60.37,60.38,50444.0,52.8968,52.8968,52.8617,52.8705,50444.0
2018-06-05 14:10:00,60.38,60.39,60.36,60.39,100029.0,52.8705,52.8792,52.853,52.8792,100029.0
2018-06-05 14:20:00,60.39,60.41,60.38,60.41,63212.0,52.8792,52.8968,52.8705,52.8968,63212.0
2018-06-05 14:30:00,60.41,60.41,60.39,60.4,53761.0,52.8968,52.8968,52.8792,52.888,53761.0
2018-06-05 14:40:00,60.4,60.41,60.39,60.39,40304.0,52.888,52.8968,52.8792,52.8792,40304.0
2018-06-05 14:50:00,60.39,60.42,60.39,60.41,67748.0,52.8792,52.9055,52.8792,52.8968,67748.0
2018-06-05 15:00:00,60.41,60.41,60.39,60.41,84194.0,52.8968,52.8968,52.8792,52.8968,84194.0
2018-06-05 15:10:00,60.4,60.41,60.38,60.39,188250.0,52.888,52.8968,52.8705,52.8792,188250.0
2018-06-05 15:20:00,60.4,60.4,60.38,60.39,108044.0,52.888,52.888,52.8705,52.8792,108044.0
2018-06-05 15:30:00,60.39,60.42,60.39,60.41,105080.0,52.8792,52.9055,52.8792,52.8968,105080.0
2018-06-05 15:40:00,60.42,60.42,60.4,60.42,212911.0,52.9055,52.9055,52.888,52.9055,212911.0
2018-06-05 15:50:00,60.41,60.44,60.4,60.41,640733.0,52.8968,52.923,52.888,52.8968,640733.0
2018-06-06 09:30:00,60.5,60.55,60.5,60.54,250233.0,52.9756,53.0193,52.9756,53.0106,250233.0
2018-06-06 09:40:00,60.55,60.55,60.49,60.5,107132.0,53.0193,53.0193,52.9668,52.9756,107132.0
2018-06-06 09:50:00,60.5,60.5,60.43,60.46,92725.0,52.9756,52.9756,52.9143,52.9405,92725.0
2018-06-06 10:00:00,60.46,60.47,60.43,60.44,162589.0,52.9405,52.9493,52.9143,52.923,162589.0
2018-06-06 10:10:00,60.43,60.45,60.42,60.44,93526.0,52.9143,52.9318,52.9055,52.923,93526.0
2018-06-06 10:20:00,60.44,60.48,60.44,60.47,54538.0,52.923,52.958,52.923,52.9493,54538.0
2018-06-06 10:30:00,60.46,60.5,60.44,60.48,69748.0,52.9405,52.9756,52.923,52.958,69748.0
2018-06-06 10:40:00,60.48,60.5,60.41,60.42,66686.0,52.958,52.9756,52.8968,52.9055,66686.0
2018-06-06 10:50:00,60.43,60.49,60.42,60.48,89751.0,52.9143,52.9668,52.9055,52.958,89751.0
2018-06-06 11:00:00,60.48,60.53,60.48,60.53,114937.0,52.958,53.0018,52.958,53.0018,114937.0
2018-06-06 11:10:00,60.53,60.56,60.53,60.55,92117.0,53.0018,53.0281,53.0018,53.0193,92117.0
2018-06-06 11:20:00,60.55,60.58,60.54,60.58,89251.0,53.0193,53.0456,53.0106,53.0456,89251.0
2018-06-06 11:30:00,60.59,60.6,60.57,60.6,73932.0,53.0544,53.0631,53.0369,53.0631,73932.0
2018-06-06 11:40:00,60.59,60.66,60.59,60.66,80527.0,53.0544,53.1157,53.0544,53.1157,80527.0
2018-06-06 11:50:00,60.66,60.66,60.61,60.65,321533.0,53.1157,53.1157,53.0719,53.1069,321533.0
2018-06-06 12:00:00,60.65,60.65,60.59,60.6,285063.0,53.1069,53.1069,53.0544,53.0631,285063.0
2018-06-06 12:10:00,60.6,60.63,60.6,60.62,500801.0,53.0631,53.0894,53.0631,53.0806,500801.0
2018-06-06 12:20:00,60.61,60.61,60.59,60.6,112467.0,53.0719,53.0719,53.0544,53.0631,112467.0
2018-06-06 12:30:00,60.6,60.61,60.56,60.56,29030.0,53.0631,53.0719,53.0281,53.0281,29030.0
2018-06-06 12:40:00,60.57,60.58,60.56,60.58,115587.0,53.0369,53.0456,53.0281,53.0456,115587.0
2018-06-06 12:50:00,60.57,60.59,60.56,60.58,253436.0,53.0369,53.0544,53.0281,53.0456,253436.0
2018-06-06 13:00:00,60.58,60.59,60.57,60.59,53998.0,53.0456,53.0544,53.0369,53.0544,53998.0
2018-06-06 13:10:00,60.58,60.59,60.57,60.58,48577.0,53.0456,53.0544,53.0369,53.0456,48577.0
2018-06-06 13:20:00,60.58,60.6,60.55,60.59,222623.0,53.0456,53.0631,53.0193,53.0544,222623.0
2018-06-06 13:30:00,60.6,60.6,60.59,60.6,30959.0,53.0631,53.0631,53.0544,53.0631,30959.0
2018-06-06 13:40:00,60.6,60.6,60.57,60.58,54602.0,53.0631,53.0631,53.0369,53.0456,54602.0
2018-06-06 13:50:00,60.58,60.59,60.57,60.59,71649.0,53.0456,53.0544,53.0369,53.0544,71649.0
2018-06-06 14:00:00,60.59,60.61,60.58,60.61,116750.0,53.0544,53.0719,53.0456,53.0719,116750.0
2018-06-06 14:10:00,60.61,60.64,60.61,60.63,71881.0,53.0719,53.0981,53.0719,53.0894,71881.0
2018-06-06 14:20:00,60.62,60.64,60.62,60.62,39683.0,53.0806,53.0981,53.0806,53.0806,39683.0
2018-06-06 14:30:00,60.63,60.66,60.62,60.66,38038.0,53.0894,53.1157,53.0806,53.1157,38038.0
2018-06-06 14:40:00,60.66,60.67,60.64,60.65,117438.0,53.1157,53.1244,53.0981,53.1069,117438.0
2018-06-06 14:50:00,60.66,60.66,60.63,60.65,57654.0,53.1157,53.1157,53.0894,53.1069,57654.0
2018-06-06 15:00:00,60.65,60.65,60.63,60.64,102687.0,53.1069,53.1069,53.0894,53.0981,102687.0
2018-06-06 15:10:00,60.64,60.66,60.63,60.66,100003.0,53.0981,53.1157,53.0894,53.1157,100003.0
2018-06-06 15:20:00,60.66,60.68,60.65,60.68,175419.0,53.1157,53.1332,53.1069,53.1332,175419.0
2018-06-06 15:30:00,60.68,60.68,60.67,60.67,90967.0,53.1332,53.1332,53.1244,53.1244,90967.0
2018-06-06 15:40:00,60.68,60.68,60.65,60.66,235386.0,53.1332,53.1332,53.1069,53.1157,235386.0
2018-06-06 15:50:00,60.66,60.67,60.65,60.67,411297.0,53.1157,53.1244,53.1069,53.1244,411297.0
2018-06-07 09:30:00,60.9,60.93,60.82,60.84,101320.0,53.3258,53.3521,53.2558,53.2733,101320.0
2018-06-07 09:40:00,60.84,60.88,60.83,60.88,45676.0,53.2733,53.3083,53.2645,53.3083,45676.0
2018-06-07 09:50:00,60.87,60.88,60.85,60.86,77946.0,53.2995,53.3083,53.282,53.2908,77946.0
2018-06-07 10:00:00,60.85,60.89,60.83,60.85,133463.0,53.282,53.3171,53.2645,53.282,133463.0
2018-06-07 10:10:00,60.85,60.85,60.83,60.85,223281.0,53.282,53.282,53.2645,53.282,223281.0
2018-06-07 10:20:00,60.84,60.87,60.83,60.85,132623.0,53.2733,53.2995,53.2645,53.282,132623.0
2018-06-07 10:30:00,60.85,60.85,60.8,60.81,179405.0,53.282,53.282,53.2382,53.247,179405.0
2018-06-07 10:40:00,60.8,60.84,60.8,60.83,68530.0,53.2382,53.2733,53.2382,53.2645,68530.0
2018-06-07 10:50:00,60.84,60.86,60.81,60.85,64795.0,53.2733,53.2908,53.247,53.282,64795.0
2018-06-07 11:00:00,60.85,60.88,60.82,60.88,69499.0,53.282,53.3083,53.2558,53.3083,69499.0
2018-06-07 11:10:00,60.88,60.92,60.87,60.88,101452.0,53.3083,53.3433,53.2995,53.3083,101452.0
2018-06-07 11:20:00,60.88,60.88,60.84,60.85,35581.0,53.3083,53.3083,53.2733,53.282,35581.0
2018-06-07 11:30:00,60.85,60.86,60.83,60.85,80812.0,53.282,53.2908,53.2645,53.282,80812.0
2018-06-07 11:40:00,60.86,60.87,60.83,60.83,50762.0,53.2908,53.2995,53.2645,53.2645,50762.0
2018-06-07 11:50:00,60.83,60.85,60.81,60.84,46986.0,53.2645,53.282,53.247,53.2733,46986.0
2018-06-07 12:00:00,60.85,60.86,60.82,60.86,33757.0,53.282,53.2908,53.2558,53.2908,33757.0
2018-06-07 12:10:00,60.86,60.89,60.85,60.86,38218.0,53.2908,53.3171,53.282,53.2908,38218.0
2018-06-07 12:20:00,60.86,60.87,60.84,60.86,19132.0,53.2908,53.2995,53.2733,53.2908,19132.0
2018-06-07 12:30:00,60.85,60.87,60.83,60.85,68663.0,53.282,53.2995,53.2645,53.282,68663.0
2018-06-07 12:40:00,60.85,60.86,60.77,60.78,162313.0,53.282,53.2908,53.212,53.2207,162313.0
2018-06-07 12:50:00,60.78,60.79,60.75,60.77,67656.0,53.2207,53.2295,53.1945,53.212,67656.0
2018-06-07 13:00:00,60.77,60.77,60.74,60.76,65358.0,53.212,53.212,53.1857,53.2032,65358.0
2018-06-07 13:10:00,60.76,60.8,60.73,60.76,149220.0,53.2032,53.2382,53.177,53.2032,149220.0
2018-06-07 13:20:00,60.76,60.78,60.74,60.76,228537.0,53.2032,53.2207,53.1857,53.2032,228537.0
2018-06-07 13:30:00,60.75,60.8,60.67,60.68,129668.0,53.1945,53.2382,53.1244,53.1332,129668.0
2018-06-07 13:40:00,60.68,60.69,60.61,60.69,218772.0,53.1332,53.1419,53.0719,53.1419,218772.0
2018-06-07 13:50:00,60.69,60.69,60.63,60.64,285147.0,53.1419,53.1419,53.0894,53.0981,285147.0
2018-06-07 14:00:00,60.64,60.69,60.62,60.68,223784.0,53.0981,53.1419,53.0806,53.1332,223784.0
2018-06-07 14:10:00,60.67,60.71,60.66,60.71,73975.0,53.1244,53.1594,53.1157,53.1594,73975.0
2018-06-07 14:20:00,60.71,60.72,60.68,60.7,66809.0,53.1594,53.1682,53.1332,53.1507,66809.0
2018-06-07 14:30:00,60.7,60.74,60.69,60.74,44200.0,53.1507,53.1857,53.1419,53.1857,44200.0
2018-06-07 14:40:00,60.73,60.74,60.7,60.73,77173.0,53.177,53.1857,53.1507,53.177,77173.0
2018-06-07 14:50:00,60.74,60.76,60.73,60.76,97358.0,53.1857,53.2032,53.177,53.2032,97358.0
2018-06-07 15:00:00,60.76,60.77,60.72,60.73,113170.0,53.2032,53.212,53.1682,53.177,113170.0
2018-06-07 15:10:00,60.73,60.73,60.71,60.73,162398.0,53.177,53.177,53.1594,53.177,162398.0
2018-06-07 15:20:00,60.73,60.76,60.72,60.75,229763.0,53.177,53.2032,53.1682,53.1945,229763.0
2018-06-07 15:30:00,60.75,60.75,60.73,60.73,216001.0,53.1945,53.1945,53.177,53.177,216001.0
2018-06-07 15:40:00,60.74,60.77,60.71,60.72,244707.0,53.1857,53.212,53.1594,53.1682,244707.0
2018-06-07 15:50:00,60.72,60.76,60.65,60.67,622676.0,53.1682,53.2032,53.1069,53.1244,622676.0
2018-06-08 09:30:00,60.67,60.72,60.65,60.69,222279.0,53.1244,53.1682,53.1069,53.1419,222279.0
2018-06-08 09:40:00,60.68,60.71,60.66,60.68,126945.0,53.1332,53.1594,53.1157,53.1332,126945.0
2018-06-08 09:50:00,60.68,60.73,60.66,60.72,81965.0,53.1332,53.177,53.1157,53.1682,81965.0
2018-06-08 10:00:00,60.72,60.72,60.69,60.71,64042.0,53.1682,53.1682,53.1419,53.1594,64042.0
2018-06-08 10:10:00,60.71,60.74,60.7,60.73,59588.0,53.1594,53.1857,53.1507,53.177,59588.0
2018-06-08 10:20:00,60.73,60.78,60.72,60.73,75822.0,53.177,53.2207,53.1682,53.177,75822.0
2018-06-08 10:30:00,60.72,60.73,60.67,60.68,62272.0,53.1682,53.177,53.1244,53.1332,62272.0
2018-06-08 10:40:00,60.67,60.69,60.66,60.68,59879.0,53.1244,53.1419,53.1157,53.1332,59879.0
2018-06-08 10:50:00,60.68,60.76,60.67,60.75,68133.0,53.1332,53.2032,53.1244,53.1945,68133.0
2018-06-08 11:00:00,60.75,60.77,60.72,60.75,64820.0,53.1945,53.212,53.1682,53.1945,64820.0
2018-06-08 11:10:00,60.75,60.77,60.74,60.76,123805.0,53.1945,53.212,53.1857,53.2032,123805.0
2018-06-08 11:20:00,60.75,60.76,60.72,60.73,46293.0,53.1945,53.2032,53.1682,53.177,46293.0
2018-06-08 11:30:00,60.73,60.73,60.69,60.7,100339.0,53.177,53.177,53.1419,53.1507,100339.0
2018-06-08 11:40:00,60.7,60.74,60.7,60.73,165480.0,53.1507,53.1857,53.1507,53.177,165480.0
2018-06-08 11:50:00,60.72,60.76,60.72,60.76,40622.0,53.1682,53.2032,53.1682,53.2032,40622.0
2018-06-08 12:00:00,60.76,60.79,60.75,60.79,201259.0,53.2032,53.2295,53.1945,53.2295,201259.0
2018-06-08 12:10:00,60.79,60.81,60.78,60.8,8326.0,53.2295,53.247,53.2207,53.2382,8326.0
2018-06-08 12:20:00,60.8,60.83,60.78,60.8,1641702.0,53.2382,53.2645,53.2207,53.2382,1641702.0
2018-06-08 12:30:00,60.8,60.82,60.78,60.78,291420.0,53.2382,53.2558,53.2207,53.2207,291420.0
2018-06-08 12:40:00,60.78,60.83,60.78,60.83,43892.0,53.2207,53.2645,53.2207,53.2645,43892.0
2018-06-08 12:50:00,60.83,60.84,60.8,60.8,32964.0,53.2645,53.2733,53.2382,53.2382,32964.0
2018-06-08 13:00:00,60.8,60.81,60.79,60.79,20533.0,53.2382,53.247,53.2295,53.2295,20533.0
2018-06-08 13:10:00,60.79,60.8,60.79,60.79,21730.0,53.2295,53.2382,53.2295,53.2295,21730.0
2018-06-08 13:20:00,60.8,60.8,60.78,60.79,58121.0,53.2382,53.2382,53.2207,53.2295,58121.0
2018-06-08 13:30:00,60.79,60.79,60.76,60.76,92113.0,53.2295,53.2295,53.2032,53.2032,92113.0
2018-06-08 13:40:00,60.77,60.8,60.75,60.79,658964.0,53.212,53.2382,53.1945,53.2295,658964.0
2018-06-08 13:50:00,60.79,60.79,60.74,60.78,338269.0,53.2295,53.2295,53.1857,53.2207,338269.0
2018-06-08 14:00:00,60.77,60.79,60.77,60.79,57394.0,53.212,53.2295,53.212,53.2295,57394.0
2018-06-08 14:10:00,60.79,60.83,60.78,60.82,108991.0,53.2295,53.2645,53.2207,53.2558,108991.0
2018-06-08 14:20:00,60.82,60.82,60.8,60.8,76327.0,53.2558,53.2558,53.2382,53.2382,76327.0
2018-06-08 14:30:00,60.8,60.82,60.8,60.8,66600.0,53.2382,53.2558,53.2382,53.2382,66600.0
2018-06-08 14:40:00,60.8,60.83,60.8,60.82,86263.0,53.2382,53.2645,53.2382,53.2558,86263.0
2018-06-08 14:50:00,60.83,60.84,60.82,60.82,75037.0,53.2645,53.2733,53.2558,53.2558,75037.0
2018-06-08 15:00:00,60.82,60.83,60.81,60.81,122251.0,53.2558,53.2645,53.247,53.247,122251.0
2018-06-08 15:10:00,60.82,60.85,60.81,60.83,97678.0,53.2558,53.282,53.247,53.2645,97678.0
2018-06-08 15:20:00,60.83,60.87,60.82,60.87,267391.0,53.2645,53.2995,53.2558,53.2995,267391.0
2018-06-08 15:30:00,60.87,60.88,60.85,60.87,118621.0,53.2995,53.3083,53.282,53.2995,118621.0
2018-06-08 15:40:00,60.87,60.88,60.86,60.87,181433.0,53.2995,53.3083,53.2908,53.2995,181433.0
2018-06-08 15:50:00,60.87,60.9,60.81,60.82,677289.0,53.2995,53.3258,53.247,53.2558,677289.0
2018-06-11 09:30:00,61.03,61.06,61.0,61.01,119665.0,53.4396,53.4659,53.4134,53.4221,119665.0
2018-06-11 09:40:00,61.01,61.06,61.0,61.05,73000.0,53.4221,53.4659,53.4134,53.4572,73000.0
2018-06-11 09:50:00,61.05,61.05,60.99,61.0,45077.0,53.4572,53.4572,53.4046,53.4134,45077.0
2018-06-11 10:00:00,61.0,61.04,61.0,61.02,96529.0,53.4134,53.4484,53.4134,53.4309,96529.0
2018-06-11 10:10:00,61.03,61.06,61.01,61.02,205697.0,53.4396,53.4659,53.4221,53.4309,205697.0
2018-06-11 10:20:00,61.03,61.07,61.02,61.04,75428.0,53.4396,53.4747,53.4309,53.4484,75428.0
2018-06-11 10:30:00,61.05,61.05,61.0,61.01,56930.0,53.4572,53.4572,53.4134,53.4221,56930.0
2018-06-11 10:40:00,61.0,61.03,60.99,61.01,68324.0,53.4134,53.4396,53.4046,53.4221,68324.0
2018-06-11 10:50:00,61.0,61.03,60.99,61.01,59546.0,53.4134,53.4396,53.4046,53.4221,59546.0
2018-06-11 11:00:00,61.01,61.05,60.99,61.04,151470.0,53.4221,53.4572,53.4046,53.4484,151470.0
2018-06-11 11:10:00,61.03,61.09,61.02,61.09,96233.0,53.4396,53.4922,53.4309,53.4922,96233.0
2018-06-11 11:20:00,61.09,61.11,61.07,61.1,67750.0,53.4922,53.5097,53.4747,53.5009,67750.0
2018-06-11 11:30:00,61.1,61.1,61.08,61.1,70975.0,53.5009,53.5009,53.4834,53.5009,70975.0
2018-06-11 11:40:00,61.09,61.13,61.09,61.13,51431.0,53.4922,53.5272,53.4922,53.5272,51431.0
2018-06-11 11:50:00,61.13,61.14,61.12,61.14,47134.0,53.5272,53.536,53.5184,53.536,47134.0
2018-06-11 12:00:00,61.13,61.17,61.13,61.17,67054.0,53.5272,53.5622,53.5272,53.5622,67054.0
2018-06-11 12:10:00,61.16,61.18,61.15,61.16,47977.0,53.5535,53.571,53.5447,53.5535,47977.0
2018-06-11 12:20:00,61.17,61.17,61.15,61.16,38325.0,53.5622,53.5622,53.5447,53.5535,38325.0
2018-06-11 12:30:00,61.17,61.17,61.13,61.14,110057.0,53.5622,53.5622,53.5272,53.536,110057.0
2018-06-11 12:40:00,61.14,61.15,61.13,61.14,116541.0,53.536,53.5447,53.5272,53.536,116541.0
2018-06-11 12:50:00,61.14,61.17,61.13,61.14,105872.0,53.536,53.5622,53.5272,53.536,105872.0
2018-06-11 13:00:00,61.14,61.14,61.1,61.13,56628.0,53.536,53.536,53.5009,53.5272,56628.0
2018-06-11 13:10:00,61.13,61.14,61.1,61.1,72285.0,53.5272,53.536,53.5009,53.5009,72285.0
2018-06-11 13:20:00,61.1,61.11,61.1,61.1,21966.0,53.5009,53.5097,53.5009,53.5009,21966.0
2018-06-11 13:30:00,61.1,61.14,61.09,61.12,652059.0,53.5009,53.536,53.4922,53.5184,652059.0
2018-06-11 13:40:00,61.12,61.12,61.11,61.12,52613.0,53.5184,53.5184,53.5097,53.5184,52613.0
2018-06-11 13:50:00,61.11,61.11,61.09,61.1,59571.0,53.5097,53.5097,53.4922,53.5009,59571.0
2018-06-11 14:00:00,61.1,61.11,61.1,61.1,40749.0,53.5009,53.5097,53.5009,53.5009,40749.0
2018-06-11 14:10:00,61.1,61.11,61.1,61.11,30772.0,53.5009,53.5097,53.5009,53.5097,30772.0
2018-06-11 14:20:00,61.11,61.13,61.1,61.13,88630.0,53.5097,53.5272,53.5009,53.5272,88630.0
2018-06-11 14:30:00,61.13,61.13,61.12,61.12,19601.0,53.5272,53.5272,53.5184,53.5184,19601.0
2018-06-11 14:40:00,61.12,61.13,61.11,61.12,60366.0,53.5184,53.5272,53.5097,53.5184,60366.0
2018-06-11 14:50:00,61.11,61.14,61.11,61.14,140270.0,53.5097,53.536,53.5097,53.536,140270.0
2018-06-11 15:00:00,61.14,61.14,61.13,61.14,17205.0,53.536,53.536,53.5272,53.536,17205.0
2018-06-11 15:10:00,61.14,61.14,61.13,61.14,24093.0,53.536,53.536,53.5272,53.536,24093.0
2018-06-11 15:20:00,61.14,61.16,61.13,61.16,69372.0,53.536,53.5535,53.5272,53.5535,69372.0
2018-06-11 15:30:00,61.16,61.16,61.14,61.14,122832.0,53.5535,53.5535,53.536,53.536,122832.0
2018-06-11 15:40:00,61.14,61.14,61.12,61.14,218996.0,53.536,53.536,53.5184,53.536,218996.0
2018-06-11 15:50:00,61.13,61.14,61.03,61.04,1391779.0,53.5272,53.536,53.4396,53.4484,1391779.0
2018-06-12 09:30:00,60.78,60.86,60.78,60.8,151475.0,53.2207,53.2908,53.2207,53.2382,151475.0
2018-06-12 09:40:00,60.8,60.81,60.77,60.79,177187.0,53.2382,53.247,53.212,53.2295,177187.0
2018-06-12 09:50:00,60.77,60.78,60.74,60.75,156333.0,53.212,53.2207,53.1857,53.1945,156333.0
2018-06-12 10:00:00,60.75,60.79,60.73,60.79,174387.0,53.1945,53.2295,53.177,53.2295,174387.0
2018-06-12 10:10:00,60.79,60.82,60.78,60.79,352655.0,53.2295,53.2558,53.2207,53.2295,352655.0
2018-06-12 10:20:00,60.78,60.79,60.75,60.77,111296.0,53.2207,53.2295,53.1945,53.212,111296.0
2018-06-12 10:30:00,60.78,60.81,60.77,60.79,111085.0,53.2207,53.247,53.212,53.2295,111085.0
2018-06-12 10:40:00,60.79,60.83,60.78,60.82,108451.0,53.2295,53.2645,53.2207,53.2558,108451.0
2018-06-12 10:50:00,60.82,60.83,60.78,60.8,137748.0,53.2558,53.2645,53.2207,53.2382,137748.0
2018-06-12 11:00:00,60.8,60.81,60.78,60.78,164127.0,53.2382,53.247,53.2207,53.2207,164127.0
2018-06-12 11:10:00,60.78,60.78,60.71,60.75,226966.0,53.2207,53.2207,53.1594,53.1945,226966.0
2018-06-12 11:20:00,60.75,60.8,60.74,60.79,109558.0,53.1945,53.2382,53.1857,53.2295,109558.0
2018-06-12 11:30:00,60.8,60.83,60.79,60.83,59763.0,53.2382,53.2645,53.2295,53.2645,59763.0
2018-06-12 11:40:00,60.82,60.85,60.82,60.84,64170.0,53.2558,53.282,53.2558,53.2733,64170.0
2018-06-12 11:50:00,60.85,60.85,60.83,60.84,57897.0,53.282,53.282,53.2645,53.2733,57897.0
2018-06-12 12:00:00,60.84,60.85,60.81,60.82,52683.0,53.2733,53.282,53.247,53.2558,52683.0
2018-06-12 12:10:00,60.82,60.83,60.8,60.8,53278.0,53.2558,53.2645,53.2382,53.2382,53278.0
2018-06-12 12:20:00,60.8,60.81,60.75,60.75,68273.0,53.2382,53.247,53.1945,53.1945,68273.0
2018-06-12 12:30:00,60.75,60.76,60.73,60.74,33184.0,53.1945,53.2032,53.177,53.1857,33184.0
2018-06-12 12:40:00,60.74,60.75,60.72,60.73,37218.0,53.1857,53.1945,53.1682,53.177,37218.0
2018-06-12 12:50:00,60.73,60.75,60.72,60.73,44572.0,53.177,53.1945,53.1682,53.177,44572.0
2018-06-12 13:00:00,60.73,60.74,60.72,60.73,48290.0,53.177,53.1857,53.1682,53.177,48290.0
2018-06-12 13:10:00,60.73,60.73,60.68,60.68,134662.0,53.177,53.177,53.1332,53.1332,134662.0
2018-06-12 13:20:00,60.68,60.72,60.67,60.71,70356.0,53.1332,53.1682,53.1244,53.1594,70356.0
2018-06-12 13:30:00,60.71,60.71,60.68,60.68,37188.0,53.1594,53.1594,53.1332,53.1332,37188.0
2018-06-12 13:40:00,60.69,60.7,60.67,60.7,41401.0,53.1419,53.1507,53.1244,53.1507,41401.0
2018-06-12 13:50:00,60.69,60.72,60.69,60.72,83677.0,53.1419,53.1682,53.1419,53.1682,83677.0
2018-06-12 14:00:00,60.72,60.72,60.66,60.66,70402.0,53.1682,53.1682,53.1157,53.1157,70402.0
2018-06-12 14:10:00,60.66,60.67,60.65,60.67,75535.0,53.1157,53.1244,53.1069,53.1244,75535.0
2018-06-12 14:20:00,60.67,60.67,60.62,60.63,120020.0,53.1244,53.1244,53.0806,53.0894,120020.0
2018-06-12 14:30:00,60.63,60.63,60.61,60.63,84104.0,53.0894,53.0894,53.0719,53.0894,84104.0
2018-06-12 14:40:00,60.63,60.65,60.63,60.64,81830.0,53.0894,53.1069,53.0894,53.0981,81830.0
2018-06-12 14:50:00,60.64,60.66,60.62,60.63,94886.0,53.0981,53.1157,53.0806,53.0894,94886.0
2018-06-12 15:00:00,60.63,60.66,60.62,60.66,129885.0,53.0894,53.1157,53.0806,53.1157,129885.0
2018-06-12 15:10:00,60.66,60.68,60.65,60.68,68801.0,53.1157,53.1332,53.1069,53.1332,68801.0
2018-06-12 15:20:00,60.68,60.7,60.67,60.7,42274.0,53.1332,53.1507,53.1244,53.1507,42274.0
2018-06-12 15:30:00,60.7,60.7,60.66,60.67,186324.0,53.1507,53.1507,53.1157,53.1244,186324.0
2018-06-12 15:40:00,60.67,60.67,60.65,60.66,118536.0,53.1244,53.1244,53.1069,53.1157,118536.0
2018-06-12 15:50:00,60.66,60.7,60.65,60.66,804715.0,53.1157,53.1507,53.1069,53.1157,804715.0
2018-06-13 09:30:00,60.84,60.88,60.81,60.85,218919.0,53.2733,53.3083,53.247,53.282,218919.0
2018-06-13 09:40:00,60.86,60.87,60.84,60.86,86655.0,53.2908,53.2995,53.2733,53.2908,86655.0
2018-06-13 09:50:00,60.86,60.87,60.79,60.8,142506.0,53.2908,53.2995,53.2295,53.2382,142506.0
2018-06-13 10:00:00,60.8,60.83,60.79,60.81,59496.0,53.2382,53.2645,53.2295,53.247,59496.0
2018-06-13 10:10:00,60.81,60.83,60.79,60.81,123126.0,53.247,53.2645,53.2295,53.247,123126.0
2018-06-13 10:20:00,60.81,60.85,60.8,60.85,164890.0,53.247,53.282,53.2382,53.282,164890.0
2018-06-13 10:30:00,60.85,60.88,60.84,60.86,182313.0,53.282,53.3083,53.2733,53.2908,182313.0
2018-06-13 10:40:00,60.86,60.87,60.84,60.85,155635.0,53.2908,53.2995,53.2733,53.282,155635.0
2018-06-13 10:50:00,60.84,60.84,60.81,60.84,132556.0,53.2733,53.2733,53.247,53.2733,132556.0
2018-06-13 11:00:00,60.84,60.89,60.84,60.87,87795.0,53.2733,53.3171,53.2733,53.2995,87795.0
2018-06-13 11:10:00,60.87,60.89,60.87,60.88,74754.0,53.2995,53.3171,53.2995,53.3083,74754.0
2018-06-13 11:20:00,60.87,60.89,60.87,60.89,44227.0,53.2995,53.3171,53.2995,53.3171,44227.0
2018-06-13 11:30:00,60.89,60.91,60.88,60.9,34816.0,53.3171,53.3346,53.3083,53.3258,34816.0
2018-06-13 11:40:00,60.9,60.91,60.88,60.89,27732.0,53.3258,53.3346,53.3083,53.3171,27732.0
2018-06-13 11:50:00,60.89,60.89,60.86,60.87,22155.0,53.3171,53.3171,53.2908,53.2995,22155.0
2018-06-13 12:00:00,60.87,60.87,60.81,60.82,60824.0,53.2995,53.2995,53.247,53.2558,60824.0
2018-06-13 12:10:00,60.82,60.82,60.78,60.78,99754.0,53.2558,53.2558,53.2207,53.2207,99754.0
2018-06-13 12:20:00,60.77,60.79,60.76,60.78,68900.0,53.212,53.2295,53.2032,53.2207,68900.0
2018-06-13 12:30:00,60.78,60.78,60.76,60.77,120661.0,53.2207,53.2207,53.2032,53.212,120661.0
2018-06-13 12:40:00,60.76,60.77,60.75,60.75,54834.0,53.2032,53.212,53.1945,53.1945,54834.0
2018-06-13 12:50:00,60.75,60.76,60.74,60.75,68086.0,53.1945,53.2032,53.1857,53.1945,68086.0
2018-06-13 13:00:00,60.74,60.74,60.73,60.73,23044.0,53.1857,53.1857,53.177,53.177,23044.0
2018-06-13 13:10:00,60.73,60.74,60.72,60.73,13946.0,53.177,53.1857,53.1682,53.177,13946.0
2018-06-13 13:20:00,60.73,60.76,60.73,60.75,12959.0,53.177,53.2032,53.177,53.1945,12959.0
2018-06-13 13:30:00,60.75,60.78,60.75,60.78,52585.0,53.1945,53.2207,53.1945,53.2207,52585.0
2018-06-13 13:40:00,60.78,60.79,60.77,60.78,105873.0,53.2207,53.2295,53.212,53.2207,105873.0
2018-06-13 13:50:00,60.78,60.78,60.75,60.77,158548.0,53.2207,53.2207,53.1945,53.212,158548.0
2018-06-13 14:00:00,60.76,60.76,60.59,60.59,154373.0,53.2032,53.2032,53.0544,53.0544,154373.0
2018-06-13 14:10:00,60.58,60.65,60.57,60.63,381643.0,53.0456,53.1069,53.0369,53.0894,381643.0
2018-06-13 14:20:00,60.63,60.63,60.56,60.57,179138.0,53.0894,53.0894,53.0281,53.0369,179138.0
2018-06-13 14:30:00,60.56,60.64,60.51,60.63,161858.0,53.0281,53.0981,52.9843,53.0894,161858.0
2018-06-13 14:40:00,60.63,60.68,60.61,60.63,241643.0,53.0894,53.1332,53.0719,53.0894,241643.0
2018-06-13 14:50:00,60.64,60.72,60.64,60.71,39569.0,53.0981,53.1682,53.0981,53.1594,39569.0
2018-06-13 15:00:00,60.72,60.81,60.72,60.75,112224.0,53.1682,53.247,53.1682,53.1945,112224.0
2018-06-13 15:10:00,60.75,60.77,60.73,60.74,52245.0,53.1945,53.212,53.177,53.1857,52245.0
2018-06-13 15:20:00,60.75,60.76,60.7,60.72,54070.0,53.1945,53.2032,53.1507,53.1682,54070.0
2018-06-13 15:30:00,60.72,60.74,60.71,60.72,110428.0,53.1682,53.1857,53.1594,53.1682,110428.0
2018-06-13 15:40:00,60.72,60.76,60.69,60.7,172374.0,53.1682,53.2032,53.1419,53.1507,172374.0
2018-06-13 15:50:00,60.7,60.74,60.69,60.7,808669.0,53.1507,53.1857,53.1419,53.1507,808669.0
2018-06-14 09:30:00,60.72,60.77,60.7,60.73,93511.0,53.1682,53.212,53.1507,53.177,93511.0
2018-06-14 09:40:00,60.73,60.76,60.71,60.73,104350.0,53.177,53.2032,53.1594,53.177,104350.0
2018-06-14 09:50:00,60.73,60.74,60.7,60.72,168447.0,53.177,53.1857,53.1507,53.1682,168447.0
2018-06-14 10:00:00,60.72,60.79,60.72,60.77,211891.0,53.1682,53.2295,53.1682,53.212,211891.0
2018-06-14 10:10:00,60.76,60.78,60.75,60.76,133846.0,53.2032,53.2207,53.1945,53.2032,133846.0
2018-06-14 10:20:00,60.76,60.78,60.73,60.74,201384.0,53.2032,53.2207,53.177,53.1857,201384.0
2018-06-14 10:30:00,60.74,60.75,60.7,60.73,81887.0,53.1857,53.1945,53.1507,53.177,81887.0
2018-06-14 10:40:00,60.73,60.73,60.7,60.71,75538.0,53.177,53.177,53.1507,53.1594,75538.0
2018-06-14 10:50:00,60.7,60.72,60.68,60.71,147108.0,53.1507,53.1682,53.1332,53.1594,147108.0
2018-06-14 11:00:00,60.7,60.72,60.67,60.7,237069.0,53.1507,53.1682,53.1244,53.1507,237069.0
2018-06-14 11:10:00,60.71,60.74,60.7,60.7,302511.0,53.1594,53.1857,53.1507,53.1507,302511.0
2018-06-14 11:20:00,60.71,60.77,60.7,60.77,223281.0,53.1594,53.212,53.1507,53.212,223281.0
2018-06-14 11:30:00,60.77,60.78,60.74,60.77,181242.0,53.212,53.2207,53.1857,53.212,181242.0
2018-06-14 11:40:00,60.77,60.78,60.75,60.75,157592.0,53.212,53.2207,53.1945,53.1945,157592.0
2018-06-14 11:50:00,60.75,60.79,60.74,60.78,137677.0,53.1945,53.2295,53.1857,53.2207,137677.0
2018-06-14 12:00:00,60.79,60.8,60.77,60.78,200233.0,53.2295,53.2382,53.212,53.2207,200233.0
2018-06-14 12:10:00,60.78,60.78,60.74,60.75,105560.0,53.2207,53.2207,53.1857,53.1945,105560.0
2018-06-14 12:20:00,60.75,60.75,60.73,60.73,72522.0,53.1945,53.1945,53.177,53.177,72522.0
2018-06-14 12:30:00,60.73,60.75,60.7,60.71,41878.0,53.177,53.1945,53.1507,53.1594,41878.0
2018-06-14 12:40:00,60.71,60.72,60.68,60.69,101232.0,53.1594,53.1682,53.1332,53.1419,101232.0
2018-06-14 12:50:00,60.7,60.71,60.69,60.69,143377.0,53.1507,53.1594,53.1419,53.1419,143377.0
2018-06-14 13:00:00,60.69,60.7,60.67,60.69,144430.0,53.1419,53.1507,53.1244,53.1419,144430.0
2018-06-14 13:10:00,60.7,60.7,60.69,60.7,27144.0,53.1507,53.1507,53.1419,53.1507,27144.0
2018-06-14 13:20:00,60.7,60.72,60.69,60.71,60844.0,53.1507,53.1682,53.1419,53.1594,60844.0
2018-06-14 13:30:00,60.71,60.73,60.69,60.7,70311.0,53.1594,53.177,53.1419,53.1507,70311.0
2018-06-14 13:40:00,60.7,60.71,60.68,60.69,90073.0,53.1507,53.1594,53.1332,53.1419,90073.0
2018-06-14 13:50:00,60.69,60.71,60.68,60.68,88666.0,53.1419,53.1594,53.1332,53.1332,88666.0
2018-06-14 14:00:00,60.69,60.69,60.65,60.66,33201.0,53.1419,53.1419,53.1069,53.1157,33201.0
2018-06-14 14:10:00,60.66,60.7,60.66,60.67,61338.0,53.1157,53.1507,53.1157,53.1244,61338.0
2018-06-14 14:20:00,60.67,60.68,60.66,60.66,42668.0,53.1244,53.1332,53.1157,53.1157,42668.0
2018-06-14 14:30:00,60.67,60.67,60.65,60.67,29018.0,53.1244,53.1244,53.1069,53.1244,29018.0
2018-06-14 14:40:00,60.67,60.69,60.66,60.67,45552.0,53.1244,53.1419,53.1157,53.1244,45552.0
2018-06-14 14:50:00,60.67,60.67,60.63,60.64,30730.0,53.1244,53.1244,53.0894,53.0981,30730.0
2018-06-14 15:00:00,60.64,60.64,60.61,60.64,89316.0,53.0981,53.0981,53.0719,53.0981,89316.0
2018-06-14 15:10:00,60.64,60.67,60.63,60.67,63556.0,53.0981,53.1244,53.0894,53.1244,63556.0
2018-06-14 15:20:00,60.67,60.68,60.66,60.68,99750.0,53.1244,53.1332,53.1157,53.1332,99750.0
2018-06-14 15:30:00,60.68,60.68,60.66,60.67,117036.0,53.1332,53.1332,53.1157,53.1244,117036.0
2018-06-14 15:40:00,60.68,60.68,60.66,60.66,291072.0,53.1332,53.1332,53.1157,53.1157,291072.0
2018-06-14 15:50:00,60.66,60.66,60.59,60.62,630087.0,53.1157,53.1157,53.0544,53.0806,630087.0
2018-06-15 09:30:00,60.36,60.4,60.27,60.28,115864.0,52.853,52.888,52.7742,52.7829,115864.0
2018-06-15 09:40:00,60.29,60.34,60.25,60.32,155268.0,52.7917,52.8355,52.7566,52.8179,155268.0
2018-06-15 09:50:00,60.32,60.32,60.28,60.29,146363.0,52.8179,52.8179,52.7829,52.7917,146363.0
2018-06-15 10:00:00,60.3,60.3,60.25,60.26,162530.0,52.8004,52.8004,52.7566,52.7654,162530.0
2018-06-15 10:10:00,60.26,60.26,60.2,60.22,178773.0,52.7654,52.7654,52.7129,52.7304,178773.0
2018-06-15 10:20:00,60.22,60.23,60.17,60.17,146149.0,52.7304,52.7391,52.6866,52.6866,146149.0
2018-06-15 10:30:00,60.17,60.18,60.09,60.12,768175.0,52.6866,52.6954,52.6165,52.6428,768175.0
2018-06-15 10:40:00,60.12,60.16,60.11,60.16,98479.0,52.6428,52.6778,52.6341,52.6778,98479.0
2018-06-15 10:50:00,60.16,60.22,60.15,60.2,141125.0,52.6778,52.7304,52.6691,52.7129,141125.0
2018-06-15 11:00:00,60.21,60.22,60.18,60.19,119774.0,52.7216,52.7304,52.6954,52.7041,119774.0
2018-06-15 11:10:00,60.19,60.2,60.16,60.17,71559.0,52.7041,52.7129,52.6778,52.6866,71559.0
2018-06-15 11:20:00,60.17,60.17,60.11,60.12,83626.0,52.6866,52.6866,52.6341,52.6428,83626.0
2018-06-15 11:30:00,60.12,60.13,60.07,60.1,161599.0,52.6428,52.6516,52.599,52.6253,161599.0
2018-06-15 11:40:00,60.1,60.1,60.06,60.08,108191.0,52.6253,52.6253,52.5903,52.6078,108191.0
2018-06-15 11:50:00,60.07,60.14,60.07,60.12,64910.0,52.599,52.6603,52.599,52.6428,64910.0
2018-06-15 12:00:00,60.12,60.13,60.09,60.1,95338.0,52.6428,52.6516,52.6165,52.6253,95338.0
2018-06-15 12:10:00,60.1,60.11,60.07,60.11,98708.0,52.6253,52.6341,52.599,52.6341,98708.0
2018-06-15 12:20:00,60.11,60.12,60.09,60.11,69890.0,52.6341,52.6428,52.6165,52.6341,69890.0
2018-06-15 12:30:00,60.12,60.15,60.11,60.14,68482.0,52.6428,52.6691,52.6341,52.6603,68482.0
2018-06-15 12:40:00,60.14,60.17,60.14,60.16,92573.0,52.6603,52.6866,52.6603,52.6778,92573.0
2018-06-15 12:50:00,60.16,60.17,60.15,60.17,214617.0,52.6778,52.6866,52.6691,52.6866,214617.0
2018-06-15 13:00:00,60.16,60.18,60.16,60.18,31280.0,52.6778,52.6954,52.6778,52.6954,31280.0
2018-06-15 13:10:00,60.18,60.2,60.17,60.17,56780.0,52.6954,52.7129,52.6866,52.6866,56780.0
2018-06-15 13:20:00,60.17,60.18,60.16,60.17,51677.0,52.6866,52.6954,52.6778,52.6866,51677.0
2018-06-15 13:30:00,60.17,60.18,60.16,60.17,76396.0,52.6866,52.6954,52.6778,52.6866,76396.0
2018-06-15 13:40:00,60.17,60.17,60.14,60.15,110779.0,52.6866,52.6866,52.6603,52.6691,110779.0
2018-06-15 13:50:00,60.15,60.17,60.14,60.16,89765.0,52.6691,52.6866,52.6603,52.6778,89765.0
2018-06-15 14:00:00,60.17,60.19,60.15,60.19,110556.0,52.6866,52.7041,52.6691,52.7041,110556.0
2018-06-15 14:10:00,60.19,60.23,60.18,60.23,67672.0,52.7041,52.7391,52.6954,52.7391,67672.0
2018-06-15 14:20:00,60.23,60.3,60.23,60.3,121346.0,52.7391,52.8004,52.7391,52.8004,121346.0
2018-06-15 14:30:00,60.3,60.33,60.29,60.32,85835.0,52.8004,52.8267,52.7917,52.8179,85835.0
2018-06-15 14:40:00,60.32,60.33,60.31,60.32,131058.0,52.8179,52.8267,52.8092,52.8179,131058.0
2018-06-15 14:50:00,60.32,60.34,60.31,60.33,58428.0,52.8179,52.8355,52.8092,52.8267,58428.0
2018-06-15 15:00:00,60.33,60.34,60.3,60.32,99548.0,52.8267,52.8355,52.8004,52.8179,99548.0
2018-06-15 15:10:00,60.32,60.32,60.3,60.3,77401.0,52.8179,52.8179,52.8004,52.8004,77401.0
2018-06-15 15:20:00,60.3,60.35,60.29,60.34,129498.0,52.8004,52.8442,52.7917,52.8355,129498.0
2018-06-15 15:30:00,60.34,60.35,60.32,60.34,103771.0,52.8355,52.8442,52.8179,52.8355,103771.0
2018-06-15 15:40:00,60.34,60.34,60.31,60.31,172109.0,52.8355,52.8355,52.8092,52.8092,172109.0
2018-06-15 15:50:00,60.32,60.32,60.28,60.32,1371479.0,52.8179,52.8179,52.7829,52.8179,1371479.0
2018-06-18 09:30:00,59.73,59.77,59.68,59.69,388028.0,52.3013,52.3363,52.2575,52.2663,388028.0
2018-06-18 09:40:00,59.7,59.77,59.69,59.76,140082.0,52.2751,52.3363,52.2663,52.3276,140082.0
2018-06-18 09:50:00,59.76,59.81,59.75,59.8,263219.0,52.3276,52.3714,52.3188,52.3626,263219.0
2018-06-18 10:00:00,59.8,59.82,59.78,59.78,295313.0,52.3626,52.3801,52.3451,52.3451,295313.0
2018-06-18 10:10:00,59.77,59.77,59.72,59.73,166998.0,52.3363,52.3363,52.2926,52.3013,166998.0
2018-06-18 10:20:00,59.73,59.77,59.72,59.74,247206.0,52.3013,52.3363,52.2926,52.3101,247206.0
2018-06-18 10:30:00,59.73,59.81,59.73,59.8,234388.0,52.3013,52.3714,52.3013,52.3626,234388.0
2018-06-18 10:40:00,59.8,59.88,59.79,59.88,191564.0,52.3626,52.4327,52.3539,52.4327,191564.0
2018-06-18 10:50:00,59.87,59.88,59.83,59.84,202599.0,52.4239,52.4327,52.3889,52.3976,202599.0
2018-06-18 11:00:00,59.83,59.85,59.82,59.85,148759.0,52.3889,52.4064,52.3801,52.4064,148759.0
2018-06-18 11:10:00,59.85,59.87,59.85,59.85,75668.0,52.4064,52.4239,52.4064,52.4064,75668.0
2018-06-18 11:20:00,59.85,59.88,59.83,59.86,72904.0,52.4064,52.4327,52.3889,52.4152,72904.0
2018-06-18 11:30:00,59.86,59.87,59.8,59.81,46151.0,52.4152,52.4239,52.3626,52.3714,46151.0
2018-06-18 11:40:00,59.8,59.84,59.8,59.84,64901.0,52.3626,52.3976,52.3626,52.3976,64901.0
2018-06-18 11:50:00,59.83,59.84,59.77,59.79,51089.0,52.3889,52.3976,52.3363,52.3539,51089.0
2018-06-18 12:00:00,59.79,59.84,59.78,59.84,74887.0,52.3539,52.3976,52.3451,52.3976,74887.0
2018-06-18 12:10:00,59.83,59.84,59.8,59.82,71168.0,52.3889,52.3976,52.3626,52.3801,71168.0
2018-06-18 12:20:00,59.81,59.82,59.78,59.79,50511.0,52.3714,52.3801,52.3451,52.3539,50511.0
2018-06-18 12:30:00,59.79,59.8,59.78,59.79,101681.0,52.3539,52.3626,52.3451,52.3539,101681.0
2018-06-18 12:40:00,59.78,59.83,59.78,59.82,85242.0,52.3451,52.3889,52.3451,52.3801,85242.0
2018-06-18 12:50:00,59.82,59.83,59.79,59.83,66376.0,52.3801,52.3889,52.3539,52.3889,66376.0
2018-06-18 13:00:00,59.82,59.83,59.8,59.81,165750.0,52.3801,52.3889,52.3626,52.3714,165750.0
2018-06-18 13:10:00,59.81,59.83,59.81,59.82,34680.0,52.3714,52.3889,52.3714,52.3801,34680.0
2018-06-18 13:20:00,59.82,59.85,59.82,59.84,38508.0,52.3801,52.4064,52.3801,52.3976,38508.0
2018-06-18 13:30:00,59.84,59.84,59.82,59.82,29287.0,52.3976,52.3976,52.3801,52.3801,29287.0
2018-06-18 13:40:00,59.82,59.84,59.82,59.83,65945.0,52.3801,52.3976,52.3801,52.3889,65945.0
2018-06-18 13:50:00,59.83,59.85,59.8,59.85,60589.0,52.3889,52.4064,52.3626,52.4064,60589.0
2018-06-18 14:00:00,59.84,59.87,59.84,59.87,175846.0,52.3976,52.4239,52.3976,52.4239,175846.0
2018-06-18 14:10:00,59.86,59.87,59.85,59.86,109648.0,52.4152,52.4239,52.4064,52.4152,109648.0
2018-06-18 14:20:00,59.86,59.87,59.84,59.84,82103.0,52.4152,52.4239,52.3976,52.3976,82103.0
2018-06-18 14:30:00,59.84,59.86,59.84,59.85,66967.0,52.3976,52.4152,52.3976,52.4064,66967.0
2018-06-18 14:40:00,59.84,59.86,59.83,59.84,51917.0,52.3976,52.4152,52.3889,52.3976,51917.0
2018-06-18 14:50:00,59.83,59.84,59.8,59.82,176671.0,52.3889,52.3976,52.3626,52.3801,176671.0
2018-06-18 15:00:00,59.82,59.82,59.81,59.82,52386.0,52.3801,52.3801,52.3714,52.3801,52386.0
2018-06-18 15:10:00,59.81,59.83,59.81,59.82,155651.0,52.3714,52.3889,52.3714,52.3801,155651.0
2018-06-18 15:20:00,59.82,59.85,59.81,59.82,62317.0,52.3801,52.4064,52.3714,52.3801,62317.0
2018-06-18 15:30:00,59.82,59.84,59.81,59.82,267456.0,52.3801,52.3976,52.3714,52.3801,267456.0
2018-06-18 15:40:00,59.83,59.85,59.82,59.85,231674.0,52.3889,52.4064,52.3801,52.4064,231674.0
2018-06-18 15:50:00,59.85,59.9,59.84,59.88,598038.0,52.4064,52.4502,52.3976,52.4327,598038.0
2018-06-19 09:30:00,58.72,58.77,58.66,58.77,336712.0,51.8196,51.8637,51.7667,51.8637,336712.0
2018-06-19 09:40:00,58.77,58.78,58.72,58.76,246367.0,51.8637,51.8726,51.8196,51.8549,246367.0
2018-06-19 09:50:00,58.76,58.76,58.63,58.65,284996.0,51.8549,51.8549,51.7402,51.7578,284996.0
2018-06-19 10:00:00,58.65,58.67,58.61,58.61,223741.0,51.7578,51.7755,51.7225,51.7225,223741.0
2018-06-19 10:10:00,58.62,58.67,58.61,58.66,246285.0,51.7314,51.7755,51.7225,51.7667,246285.0
2018-06-19 10:20:00,58.65,58.66,58.6,58.62,215610.0,51.7578,51.7667,51.7137,51.7314,215610.0
2018-06-19 10:30:00,58.62,58.66,58.6,58.63,317541.0,51.7314,51.7667,51.7137,51.7402,317541.0
2018-06-19 10:40:00,58.63,58.72,58.61,58.7,207855.0,51.7402,51.8196,51.7225,51.802,207855.0
2018-06-19 10:50:00,58.71,58.72,58.68,58.69,257332.0,51.8108,51.8196,51.7843,51.7931,257332.0
2018-06-19 11:00:00,58.68,58.71,58.67,58.69,212507.0,51.7843,51.8108,51.7755,51.7931,212507.0
2018-06-19 11:10:00,58.69,58.71,58.66,58.7,1312691.0,51.7931,51.8108,51.7667,51.802,1312691.0
2018-06-19 11:20:00,58.69,58.74,58.67,58.68,697299.0,51.7931,51.8373,51.7755,51.7843,697299.0
2018-06-19 11:30:00,58.68,58.7,58.64,58.67,96819.0,51.7843,51.802,51.749,51.7755,96819.0
2018-06-19 11:40:00,58.67,58.72,58.65,58.72,117613.0,51.7755,51.8196,51.7578,51.8196,117613.0
2018-06-19 11:50:00,58.72,58.76,58.71,58.75,110372.0,51.8196,51.8549,51.8108,51.8461,110372.0
2018-06-19 12:00:00,58.76,58.77,58.73,58.75,178588.0,51.8549,51.8637,51.8284,51.8461,178588.0
2018-06-19 12:10:00,58.75,58.75,58.7,58.73,135552.0,51.8461,51.8461,51.802,51.8284,135552.0
2018-06-19 12:20:00,58.73,58.74,58.7,58.71,107596.0,51.8284,51.8373,51.802,51.8108,107596.0
2018-06-19 12:30:00,58.71,58.71,58.67,58.68,73793.0,51.8108,51.8108,51.7755,51.7843,73793.0
2018-06-19 12:40:00,58.68,58.68,58.63,58.64,104161.0,51.7843,51.7843,51.7402,51.749,104161.0
2018-06-19 12:50:00,58.63,58.65,58.62,58.64,86919.0,51.7402,51.7578,51.7314,51.749,86919.0
2018-06-19 13:00:00,58.64,58.65,58.62,58.65,119585.0,51.749,51.7578,51.7314,51.7578,119585.0
2018-06-19 13:10:00,58.64,58.66,58.64,58.65,64511.0,51.749,51.7667,51.749,51.7578,64511.0
2018-06-19 13:20:00,58.65,58.66,58.62,58.63,111048.0,51.7578,51.7667,51.7314,51.7402,111048.0
2018-06-19 13:30:00,58.63,58.63,58.59,58.63,330413.0,51.7402,51.7402,51.7049,51.7402,330413.0
2018-06-19 13:40:00,58.63,58.67,58.63,58.67,68566.0,51.7402,51.7755,51.7402,51.7755,68566.0
2018-06-19 13:50:00,58.67,58.69,58.65,58.67,62759.0,51.7755,51.7931,51.7578,51.7755,62759.0
2018-06-19 14:00:00,58.67,58.72,58.66,58.71,49009.0,51.7755,51.8196,51.7667,51.8108,49009.0
2018-06-19 14:10:00,58.71,58.71,58.68,58.7,47180.0,51.8108,51.8108,51.7843,51.802,47180.0
2018-06-19 14:20:00,58.71,58.73,58.68,58.69,115903.0,51.8108,51.8284,51.7843,51.7931,115903.0
2018-06-19 14:30:00,58.69,58.71,58.68,58.71,126494.0,51.7931,51.8108,51.7843,51.8108,126494.0
2018-06-19 14:40:00,58.71,58.73,58.69,58.71,88748.0,51.8108,51.8284,51.7931,51.8108,88748.0
2018-06-19 14:50:00,58.72,58.77,58.71,58.75,286800.0,51.8196,51.8637,51.8108,51.8461,286800.0
2018-06-19 15:00:00,58.76,58.77,58.74,58.74,65848.0,51.8549,51.8637,51.8373,51.8373,65848.0
2018-06-19 15:10:00,58.75,58.75,58.7,58.72,225194.0,51.8461,51.8461,51.802,51.8196,225194.0
2018-06-19 15:20:00,58.72,58.72,58.69,58.69,200886.0,51.8196,51.8196,51.7931,51.7931,200886.0
2018-06-19 15:30:00,58.7,58.72,58.68,58.72,170447.0,51.802,51.8196,51.7843,51.8196,170447.0
2018-06-19 15:40:00,58.71,58.71,58.68,58.7,479939.0,51.8108,51.8108,51.7843,51.802,479939.0
2018-06-19 15:50:00,58.7,58.82,58.7,58.81,859566.0,51.802,51.9079,51.802,51.899,859566.0
2018-06-20 09:30:00,58.99,59.03,58.9,58.92,156741.0,52.0579,52.0932,51.9785,51.9961,156741.0
2018-06-20 09:40:00,58.92,58.94,58.88,58.91,268873.0,51.9961,52.0138,51.9608,51.9873,268873.0
2018-06-20 09:50:00,58.91,58.92,58.87,58.89,182613.0,51.9873,51.9961,51.952,51.9696,182613.0
2018-06-20 10:00:00,58.9,58.91,58.83,58.84,196054.0,51.9785,51.9873,51.9167,51.9255,196054.0
2018-06-20 10:10:00,58.84,58.84,58.77,58.78,148938.0,51.9255,51.9255,51.8637,51.8726,148938.0
2018-06-20 10:20:00,58.77,58.78,58.69,58.72,207751.0,51.8637,51.8726,51.7931,51.8196,207751.0
2018-06-20 10:30:00,58.72,58.75,58.67,58.73,131340.0,51.8196,51.8461,51.7755,51.8284,131340.0
2018-06-20 10:40:00,58.72,58.76,58.7,58.74,270074.0,51.8196,51.8549,51.802,51.8373,270074.0
2018-06-20 10:50:00,58.73,58.78,58.72,58.78,140453.0,51.8284,51.8726,51.8196,51.8726,140453.0
2018-06-20 11:00:00,58.78,58.78,58.71,58.75,173351.0,51.8726,51.8726,51.8108,51.8461,173351.0
2018-06-20 11:10:00,58.76,58.78,58.72,58.78,234698.0,51.8549,51.8726,51.8196,51.8726,234698.0
2018-06-20 11:20:00,58.78,58.84,58.77,58.83,130634.0,51.8726,51.9255,51.8637,51.9167,130634.0
2018-06-20 11:30:00,58.83,58.83,58.79,58.83,120108.0,51.9167,51.9167,51.8814,51.9167,120108.0
2018-06-20 11:40:00,58.82,58.84,58.79,58.8,135858.0,51.9079,51.9255,51.8814,51.8902,135858.0
2018-06-20 11:50:00,58.8,58.84,58.79,58.84,110580.0,51.8902,51.9255,51.8814,51.9255,110580.0
2018-06-20 12:00:00,58.84,58.87,58.83,58.85,123554.0,51.9255,51.952,51.9167,51.9343,123554.0
2018-06-20 12:10:00,58.85,58.85,58.82,58.83,101066.0,51.9343,51.9343,51.9079,51.9167,101066.0
2018-06-20 12:20:00,58.83,58.84,58.82,58.84,87971.0,51.9167,51.9255,51.9079,51.9255,87971.0
2018-06-20 12:30:00,58.84,58.88,58.82,58.88,55147.0,51.9255,51.9608,51.9079,51.9608,55147.0
2018-06-20 12:40:00,58.87,58.89,58.86,58.89,103184.0,51.952,51.9696,51.9432,51.9696,103184.0
2018-06-20 12:50:00,58.89,58.91,58.88,58.9,62653.0,51.9696,51.9873,51.9608,51.9785,62653.0
2018-06-20 13:00:00,58.9,58.9,58.89,58.89,46065.0,51.9785,51.9785,51.9696,51.9696,46065.0
2018-06-20 13:10:00,58.9,58.9,58.85,58.85,67277.0,51.9785,51.9785,51.9343,51.9343,67277.0
2018-06-20 13:20:00,58.85,58.85,58.81,58.82,145096.0,51.9343,51.9343,51.899,51.9079,145096.0
2018-06-20 13:30:00,58.82,58.82,58.8,58.8,35984.0,51.9079,51.9079,51.8902,51.8902,35984.0
2018-06-20 13:40:00,58.8,58.81,58.79,58.8,64986.0,51.8902,51.899,51.8814,51.8902,64986.0
2018-06-20 13:50:00,58.8,58.81,58.79,58.8,74236.0,51.8902,51.899,51.8814,51.8902,74236.0
2018-06-20 14:00:00,58.8,58.8,58.78,58.79,47778.0,51.8902,51.8902,51.8726,51.8814,47778.0
2018-06-20 14:10:00,58.79,58.8,58.78,58.79,54715.0,51.8814,51.8902,51.8726,51.8814,54715.0
2018-06-20 14:20:00,58.78,58.79,58.78,58.79,107777.0,51.8726,51.8814,51.8726,51.8814,107777.0
2018-06-20 14:30:00,58.79,58.79,58.75,58.77,54651.0,51.8814,51.8814,51.8461,51.8637,54651.0
2018-06-20 14:40:00,58.76,58.77,58.73,58.75,49849.0,51.8549,51.8637,51.8284,51.8461,49849.0
2018-06-20 14:50:00,58.75,58.76,58.72,58.74,121166.0,51.8461,51.8549,51.8196,51.8373,121166.0
2018-06-20 15:00:00,58.73,58.74,58.71,58.73,154285.0,51.8284,51.8373,51.8108,51.8284,154285.0
2018-06-20 15:10:00,58.73,58.75,58.72,58.75,510992.0,51.8284,51.8461,51.8196,51.8461,510992.0
2018-06-20 15:20:00,58.75,58.76,58.74,58.76,158571.0,51.8461,51.8549,51.8373,51.8549,158571.0
2018-06-20 15:30:00,58.76,58.78,58.75,58.77,160130.0,51.8549,51.8726,51.8461,51.8637,160130.0
2018-06-20 15:40:00,58.77,58.81,58.76,58.8,346408.0,51.8637,51.899,51.8549,51.8902,346408.0
2018-06-20 15:50:00,58.81,58.83,58.78,58.82,576895.0,51.899,51.9167,51.8726,51.9079,576895.0
2018-06-21 09:30:00,58.64,58.67,58.62,58.67,261987.0,51.749,51.7755,51.7314,51.7755,261987.0
2018-06-21 09:40:00,58.66,58.67,58.61,58.64,97821.0,51.7667,51.7755,51.7225,51.749,97821.0
2018-06-21 09:50:00,58.64,58.65,58.62,58.64,34925.0,51.749,51.7578,51.7314,51.749,34925.0
2018-06-21 10:00:00,58.63,58.64,58.51,58.51,389965.0,51.7402,51.749,51.6343,51.6343,389965.0
2018-06-21 10:10:00,58.52,58.55,58.48,58.48,386828.0,51.6431,51.6696,51.6078,51.6078,386828.0
2018-06-21 10:20:00,58.48,58.5,58.45,58.5,491988.0,51.6078,51.6255,51.5813,51.6255,491988.0
2018-06-21 10:30:00,58.5,58.54,58.49,58.5,285195.0,51.6255,51.6608,51.6166,51.6255,285195.0
2018-06-21 10:40:00,58.51,58.55,58.49,58.54,197743.0,51.6343,51.6696,51.6166,51.6608,197743.0
2018-06-21 10:50:00,58.54,58.58,58.52,58.53,114106.0,51.6608,51.6961,51.6431,51.6519,114106.0
2018-06-21 11:00:00,58.54,58.59,58.51,58.52,201571.0,51.6608,51.7049,51.6343,51.6431,201571.0
2018-06-21 11:10:00,58.52,58.65,58.5,58.59,1757804.0,51.6431,51.7578,51.6255,51.7049,1757804.0
2018-06-21 11:20:00,58.6,58.6,58.54,58.56,1268895.0,51.7137,51.7137,51.6608,51.6784,1268895.0
2018-06-21 11:30:00,58.55,58.63,58.55,58.63,221766.0,51.6696,51.7402,51.6696,51.7402,221766.0
2018-06-21 11:40:00,58.63,58.72,58.62,58.71,162011.0,51.7402,51.8196,51.7314,51.8108,162011.0
2018-06-21 11:50:00,58.71,58.73,58.69,58.7,148401.0,51.8108,51.8284,51.7931,51.802,148401.0
2018-06-21 12:00:00,58.7,58.73,58.65,58.68,162675.0,51.802,51.8284,51.7578,51.7843,162675.0
2018-06-21 12:10:00,58.68,58.7,58.67,58.69,65038.0,51.7843,51.802,51.7755,51.7931,65038.0
2018-06-21 12:20:00,58.7,58.7,58.67,58.69,83190.0,51.802,51.802,51.7755,51.7931,83190.0
2018-06-21 12:30:00,58.69,58.7,58.65,58.67,77696.0,51.7931,51.802,51.7578,51.7755,77696.0
2018-06-21 12:40:00,58.67,58.7,58.65,58.69,66860.0,51.7755,51.802,51.7578,51.7931,66860.0
2018-06-21 12:50:00,58.69,58.7,58.66,58.66,38297.0,51.7931,51.802,51.7667,51.7667,38297.0
2018-06-21 13:00:00,58.65,58.67,58.62,58.66,69002.0,51.7578,51.7755,51.7314,51.7667,69002.0
2018-06-21 13:10:00,58.66,58.71,58.65,58.7,27899.0,51.7667,51.8108,51.7578,51.802,27899.0
2018-06-21 13:20:00,58.71,58.75,58.7,58.73,25153.0,51.8108,51.8461,51.802,51.8284,25153.0
2018-06-21 13:30:00,58.73,58.74,58.7,58.73,293077.0,51.8284,51.8373,51.802,51.8284,293077.0
2018-06-21 13:40:00,58.73,58.77,58.72,58.76,98419.0,51.8284,51.8637,51.8196,51.8549,98419.0
2018-06-21 13:50:00,58.77,58.78,58.74,58.77,46690.0,51.8637,51.8726,51.8373,51.8637,46690.0
2018-06-21 14:00:00,58.78,58.81,58.76,58.8,139799.0,51.8726,51.899,51.8549,51.8902,139799.0
2018-06-21 14:10:00,58.8,58.81,58.77,58.77,52878.0,51.8902,51.899,51.8637,51.8637,52878.0
2018-06-21 14:20:00,58.77,58.78,58.73,58.74,53921.0,51.8637,51.8726,51.8284,51.8373,53921.0
2018-06-21 14:30:00,58.73,58.76,58.73,58.73,157946.0,51.8284,51.8549,51.8284,51.8284,157946.0
2018-06-21 14:40:00,58.73,58.75,58.71,58.74,38783.0,51.8284,51.8461,51.8108,51.8373,38783.0
2018-06-21 14:50:00,58.74,58.74,58.7,58.7,71609.0,51.8373,51.8373,51.802,51.802,71609.0
2018-06-21 15:00:00,58.71,58.73,58.69,58.73,38234.0,51.8108,51.8284,51.7931,51.8284,38234.0
2018-06-21 15:10:00,58.72,58.72,58.66,58.67,118337.0,51.8196,51.8196,51.7667,51.7755,118337.0
2018-06-21 15:20:00,58.67,58.68,58.64,58.66,307466.0,51.7755,51.7843,51.749,51.7667,307466.0
2018-06-21 15:30:00,58.66,58.66,58.6,58.62,495082.0,51.7667,51.7667,51.7137,51.7314,495082.0
2018-06-21 15:40:00,58.62,58.63,58.58,58.63,202423.0,51.7314,51.7402,51.6961,51.7402,202423.0
2018-06-21 15:50:00,58.62,58.64,58.6,58.6,694683.0,51.7314,51.749,51.7137,51.7137,694683.0
2018-06-22 09:30:00,59.12,59.13,59.05,59.06,211738.0,52.1726,52.1814,52.1108,52.1197,211738.0
2018-06-22 09:40:00,59.05,59.07,59.0,59.03,192983.0,52.1108,52.1285,52.0667,52.0932,192983.0
2018-06-22 09:50:00,59.03,59.08,59.02,59.06,69471.0,52.0932,52.1373,52.0844,52.1197,69471.0
2018-06-22 10:00:00,59.05,59.07,59.04,59.06,44655.0,52.1108,52.1285,52.102,52.1197,44655.0
2018-06-22 10:10:00,59.06,59.09,59.05,59.07,76082.0,52.1197,52.1461,52.1108,52.1285,76082.0
2018-06-22 10:20:00,59.07,59.08,58.92,58.94,1541285.0,52.1285,52.1373,51.9961,52.0138,1541285.0
2018-06-22 10:30:00,58.94,58.97,58.91,58.91,107249.0,52.0138,52.0402,51.9873,51.9873,107249.0
2018-06-22 10:40:00,58.91,58.98,58.91,58.97,126389.0,51.9873,52.0491,51.9873,52.0402,126389.0
2018-06-22 10:50:00,58.97,59.03,58.97,59.02,127813.0,52.0402,52.0932,52.0402,52.0844,127813.0
2018-06-22 11:00:00,59.02,59.04,59.01,59.03,62809.0,52.0844,52.102,52.0755,52.0932,62809.0
2018-06-22 11:10:00,59.03,59.04,59.0,59.03,69809.0,52.0932,52.102,52.0667,52.0932,69809.0
2018-06-22 11:20:00,59.03,59.06,58.99,59.06,56546.0,52.0932,52.1197,52.0579,52.1197,56546.0
2018-06-22 11:30:00,59.06,59.09,59.05,59.08,205411.0,52.1197,52.1461,52.1108,52.1373,205411.0
2018-06-22 11:40:00,59.08,59.11,59.07,59.1,203724.0,52.1373,52.1638,52.1285,52.155,203724.0
2018-06-22 11:50:00,59.1,59.11,59.08,59.09,28804.0,52.155,52.1638,52.1373,52.1461,28804.0
2018-06-22 12:00:00,59.09,59.11,59.08,59.1,51114.0,52.1461,52.1638,52.1373,52.155,51114.0
2018-06-22 12:10:00,59.1,59.13,59.09,59.11,645514.0,52.155,52.1814,52.1461,52.1638,645514.0
2018-06-22 12:20:00,59.1,59.11,59.09,59.11,30578.0,52.155,52.1638,52.1461,52.1638,30578.0
2018-06-22 12:30:00,59.11,59.11,59.09,59.1,15690.0,52.1638,52.1638,52.1461,52.155,15690.0
2018-06-22 12:40:00,59.1,59.13,59.1,59.13,55308.0,52.155,52.1814,52.155,52.1814,55308.0
2018-06-22 12:50:00,59.12,59.14,59.12,59.13,13505.0,52.1726,52.1903,52.1726,52.1814,13505.0
2018-06-22 13:00:00,59.13,59.15,59.12,59.15,96388.0,52.1814,52.1991,52.1726,52.1991,96388.0
2018-06-22 13:10:00,59.14,59.16,59.14,59.16,16240.0,52.1903,52.2079,52.1903,52.2079,16240.0
2018-06-22 13:20:00,59.15,59.18,59.15,59.17,26494.0,52.1991,52.2256,52.1991,52.2167,26494.0
2018-06-22 13:30:00,59.18,59.18,59.15,59.17,73317.0,52.2256,52.2256,52.1991,52.2167,73317.0
2018-06-22 13:40:00,59.17,59.19,59.16,59.16,44441.0,52.2167,52.2344,52.2079,52.2079,44441.0
2018-06-22 13:50:00,59.17,59.19,59.16,59.17,323072.0,52.2167,52.2344,52.2079,52.2167,323072.0
2018-06-22 14:00:00,59.17,59.18,59.16,59.17,39907.0,52.2167,52.2256,52.2079,52.2167,39907.0
2018-06-22 14:10:00,59.17,59.17,59.14,59.14,126005.0,52.2167,52.2167,52.1903,52.1903,126005.0
2018-06-22 14:20:00,59.14,59.15,59.1,59.1,58388.0,52.1903,52.1991,52.155,52.155,58388.0
2018-06-22 14:30:00,59.11,59.11,59.08,59.09,59684.0,52.1638,52.1638,52.1373,52.1461,59684.0
2018-06-22 14:40:00,59.1,59.12,59.09,59.12,49261.0,52.155,52.1726,52.1461,52.1726,49261.0
2018-06-22 14:50:00,59.12,59.12,59.08,59.08,80477.0,52.1726,52.1726,52.1373,52.1373,80477.0
2018-06-22 15:00:00,59.08,59.08,59.03,59.05,160231.0,52.1373,52.1373,52.0932,52.1108,160231.0
2018-06-22 15:10:00,59.05,59.05,59.01,59.02,65191.0,52.1108,52.1108,52.0755,52.0844,65191.0
2018-06-22 15:20:00,59.02,59.03,59.01,59.01,67441.0,52.0844,52.0932,52.0755,52.0755,67441.0
2018-06-22 15:30:00,59.01,59.01,58.99,58.99,95704.0,52.0755,52.0755,52.0579,52.0579,95704.0
2018-06-22 15:40:00,58.99,59.0,58.96,58.98,435357.0,52.0579,52.0667,52.0314,52.0491,435357.0
2018-06-22 15:50:00,58.97,58.99,58.86,58.88,698716.0,52.0402,52.0579,51.9432,51.9608,698716.0
2018-06-25 09:30:00,58.48,58.5,58.39,58.4,229014.0,51.6078,51.6255,51.5284,51.5372,229014.0
2018-06-25 09:40:00,58.4,58.4,58.31,58.35,203744.0,51.5372,51.5372,51.4578,51.4931,203744.0
2018-06-25 09:50:00,58.35,58.36,58.3,58.32,350049.0,51.4931,51.5019,51.449,51.4666,350049.0
2018-06-25 10:00:00,58.32,58.33,58.25,58.27,761281.0,51.4666,51.4754,51.4048,51.4225,761281.0
2018-06-25 10:10:00,58.27,58.3,58.25,58.26,580768.0,51.4225,51.449,51.4048,51.4137,580768.0
2018-06-25 10:20:00,58.25,58.34,58.23,58.32,159708.0,51.4048,51.4843,51.3872,51.4666,159708.0
2018-06-25 10:30:00,58.32,58.33,58.26,58.31,168339.0,51.4666,51.4754,51.4137,51.4578,168339.0
2018-06-25 10:40:00,58.3,58.35,58.29,58.33,128579.0,51.449,51.4931,51.4401,51.4754,128579.0
2018-06-25 10:50:00,58.32,58.37,58.24,58.27,260696.0,51.4666,51.5107,51.396,51.4225,260696.0
2018-06-25 11:00:00,58.27,58.28,58.2,58.22,112746.0,51.4225,51.4313,51.3607,51.3784,112746.0
2018-06-25 11:10:00,58.22,58.26,58.17,58.18,229420.0,51.3784,51.4137,51.3342,51.3431,229420.0
2018-06-25 11:20:00,58.18,58.19,58.13,58.14,457345.0,51.3431,51.3519,51.2989,51.3078,457345.0
2018-06-25 11:30:00,58.15,58.16,58.09,58.1,238843.0,51.3166,51.3254,51.2636,51.2725,238843.0
2018-06-25 11:40:00,58.1,58.2,58.09,58.18,343997.0,51.2725,51.3607,51.2636,51.3431,343997.0
2018-06-25 11:50:00,58.17,58.2,58.16,58.17,182942.0,51.3342,51.3607,51.3254,51.3342,182942.0
2018-06-25 12:00:00,58.18,58.18,58.07,58.07,230295.0,51.3431,51.3431,51.246,51.246,230295.0
2018-06-25 12:10:00,58.07,58.1,58.04,58.09,115511.0,51.246,51.2725,51.2195,51.2636,115511.0
2018-06-25 12:20:00,58.08,58.15,58.06,58.14,127919.0,51.2548,51.3166,51.2372,51.3078,127919.0
2018-06-25 12:30:00,58.14,58.17,58.12,58.13,89186.0,51.3078,51.3342,51.2901,51.2989,89186.0
2018-06-25 12:40:00,58.13,58.2,58.12,58.14,155490.0,51.2989,51.3607,51.2901,51.3078,155490.0
2018-06-25 12:50:00,58.15,58.24,58.12,58.23,90908.0,51.3166,51.396,51.2901,51.3872,90908.0
2018-06-25 13:00:00,58.23,58.23,58.17,58.21,78609.0,51.3872,51.3872,51.3342,51.3695,78609.0
2018-06-25 13:10:00,58.21,58.21,58.14,58.16,165239.0,51.3695,51.3695,51.3078,51.3254,165239.0
2018-06-25 13:20:00,58.16,58.2,58.15,58.18,124395.0,51.3254,51.3607,51.3166,51.3431,124395.0
2018-06-25 13:30:00,58.19,58.24,58.18,58.23,34545.0,51.3519,51.396,51.3431,51.3872,34545.0
2018-06-25 13:40:00,58.23,58.27,58.22,58.26,233507.0,51.3872,51.4225,51.3784,51.4137,233507.0
2018-06-25 13:50:00,58.26,58.26,58.2,58.22,160814.0,51.4137,51.4137,51.3607,51.3784,160814.0
2018-06-25 14:00:00,58.22,58.23,58.18,58.19,195133.0,51.3784,51.3872,51.3431,51.3519,195133.0
2018-06-25 14:10:00,58.18,58.19,58.14,58.14,311628.0,51.3431,51.3519,51.3078,51.3078,311628.0
2018-06-25 14:20:00,58.15,58.16,58.14,58.16,233048.0,51.3166,51.3254,51.3078,51.3254,233048.0
2018-06-25 14:30:00,58.16,58.16,58.07,58.07,232047.0,51.3254,51.3254,51.246,51.246,232047.0
2018-06-25 14:40:00,58.07,58.1,58.02,58.03,358710.0,51.246,51.2725,51.2019,51.2107,358710.0
2018-06-25 14:50:00,58.02,58.03,57.93,57.98,557598.0,51.2019,51.2107,51.1224,51.1666,557598.0
2018-06-25 15:00:00,57.98,58.02,57.96,57.97,279792.0,51.1666,51.2019,51.1489,51.1577,279792.0
2018-06-25 15:10:00,57.97,58.03,57.93,58.02,331356.0,51.1577,51.2107,51.1224,51.2019,331356.0
2018-06-25 15:20:00,58.02,58.02,57.98,57.99,267091.0,51.2019,51.2019,51.1666,51.1754,267091.0
2018-06-25 15:30:00,58.0,58.12,57.96,58.11,846255.0,51.1842,51.2901,51.1489,51.2813,846255.0
2018-06-25 15:40:00,58.11,58.14,58.09,58.14,728408.0,51.2813,51.3078,51.2636,51.3078,728408.0
2018-06-25 15:50:00,58.13,58.18,58.07,58.08,1233337.0,51.2989,51.3431,51.246,51.2548,1233337.0
2018-06-26 09:30:00,58.46,58.5,58.37,58.39,257619.0,51.5902,51.6255,51.5107,51.5284,257619.0
2018-06-26 09:40:00,58.38,58.44,58.38,58.4,185627.0,51.5196,51.5725,51.5196,51.5372,185627.0
2018-06-26 09:50:00,58.41,58.41,58.34,58.38,196642.0,51.546,51.546,51.4843,51.5196,196642.0
2018-06-26 10:00:00,58.38,58.42,58.36,58.38,132763.0,51.5196,51.5549,51.5019,51.5196,132763.0
2018-06-26 10:10:00,58.37,58.44,58.36,58.39,159662.0,51.5107,51.5725,51.5019,51.5284,159662.0
2018-06-26 10:20:00,58.38,58.38,58.29,58.3,165829.0,51.5196,51.5196,51.4401,51.449,165829.0
2018-06-26 10:30:00,58.3,58.34,58.25,58.29,220286.0,51.449,51.4843,51.4048,51.4401,220286.0
2018-06-26 10:40:00,58.28,58.28,58.2,58.25,193740.0,51.4313,51.4313,51.3607,51.4048,193740.0
2018-06-26 10:50:00,58.25,58.31,58.25,58.27,414435.0,51.4048,51.4578,51.4048,51.4225,414435.0
2018-06-26 11:00:00,58.26,58.34,58.23,58.31,165866.0,51.4137,51.4843,51.3872,51.4578,165866.0
2018-06-26 11:10:00,58.32,58.36,58.31,58.35,84720.0,51.4666,51.5019,51.4578,51.4931,84720.0
2018-06-26 11:20:00,58.34,58.38,58.34,58.36,219546.0,51.4843,51.5196,51.4843,51.5019,219546.0
2018-06-26 11:30:00,58.35,58.35,58.31,58.34,68812.0,51.4931,51.4931,51.4578,51.4843,68812.0
2018-06-26 11:40:00,58.34,58.37,58.33,58.36,40725.0,51.4843,51.5107,51.4754,51.5019,40725.0
2018-06-26 11:50:00,58.36,58.39,58.34,58.39,33851.0,51.5019,51.5284,51.4843,51.5284,33851.0
2018-06-26 12:00:00,58.4,58.48,58.39,58.46,87147.0,51.5372,51.6078,51.5284,51.5902,87147.0
2018-06-26 12:10:00,58.46,58.49,58.45,58.47,158984.0,51.5902,51.6166,51.5813,51.599,158984.0
2018-06-26 12:20:00,58.48,58.51,58.47,58.49,57235.0,51.6078,51.6343,51.599,51.6166,57235.0
2018-06-26 12:30:00,58.49,58.52,58.49,58.5,64612.0,51.6166,51.6431,51.6166,51.6255,64612.0
2018-06-26 12:40:00,58.5,58.52,58.46,58.47,79611.0,51.6255,51.6431,51.5902,51.599,79611.0
2018-06-26 12:50:00,58.48,58.53,58.47,58.52,112942.0,51.6078,51.6519,51.599,51.6431,112942.0
2018-06-26 13:00:00,58.5,58.55,58.5,58.55,26266.0,51.6255,51.6696,51.6255,51.6696,26266.0
2018-06-26 13:10:00,58.55,58.56,58.53,58.56,60881.0,51.6696,51.6784,51.6519,51.6784,60881.0
2018-06-26 13:20:00,58.57,58.58,58.54,58.57,67965.0,51.6872,51.6961,51.6608,51.6872,67965.0
2018-06-26 13:30:00,58.58,58.58,58.55,58.57,54832.0,51.6961,51.6961,51.6696,51.6872,54832.0
2018-06-26 13:40:00,58.57,58.57,58.53,58.56,85116.0,51.6872,51.6872,51.6519,51.6784,85116.0
2018-06-26 13:50:00,58.55,58.57,58.54,58.55,90500.0,51.6696,51.6872,51.6608,51.6696,90500.0
2018-06-26 14:00:00,58.56,58.57,58.53,58.54,42091.0,51.6784,51.6872,51.6519,51.6608,42091.0
2018-06-26 14:10:00,58.54,58.55,58.52,58.55,267389.0,51.6608,51.6696,51.6431,51.6696,267389.0
2018-06-26 14:20:00,58.55,58.56,58.54,58.55,78988.0,51.6696,51.6784,51.6608,51.6696,78988.0
2018-06-26 14:30:00,58.55,58.58,58.54,58.58,133809.0,51.6696,51.6961,51.6608,51.6961,133809.0
2018-06-26 14:40:00,58.58,58.58,58.53,58.54,236480.0,51.6961,51.6961,51.6519,51.6608,236480.0
2018-06-26 14:50:00,58.54,58.55,58.49,58.5,173929.0,51.6608,51.6696,51.6166,51.6255,173929.0
2018-06-26 15:00:00,58.5,58.51,58.48,58.48,452197.0,51.6255,51.6343,51.6078,51.6078,452197.0
2018-06-26 15:10:00,58.49,58.49,58.46,58.47,102173.0,51.6166,51.6166,51.5902,51.599,102173.0
2018-06-26 15:20:00,58.47,58.47,58.44,58.44,232622.0,51.599,51.599,51.5725,51.5725,232622.0
2018-06-26 15:30:00,58.44,58.47,58.43,58.45,461273.0,51.5725,51.599,51.5637,51.5813,461273.0
2018-06-26 15:40:00,58.45,58.45,58.37,58.39,444376.0,51.5813,51.5813,51.5107,51.5284,444376.0
2018-06-26 15:50:00,58.38,58.42,58.35,58.4,1234164.0,51.5196,51.5549,51.4931,51.5372,1234164.0
2018-06-27 09:30:00,58.37,58.46,58.37,58.43,274020.0,51.5107,51.5902,51.5107,51.5637,274020.0
2018-06-27 09:40:00,58.43,58.49,58.37,58.48,283579.0,51.5637,51.6166,51.5107,51.6078,283579.0
2018-06-27 09:50:00,58.48,58.52,58.48,58.5,110410.0,51.6078,51.6431,51.6078,51.6255,110410.0
2018-06-27 10:00:00,58.5,58.54,58.48,58.53,115751.0,51.6255,51.6608,51.6078,51.6519,115751.0
2018-06-27 10:10:00,58.53,58.56,58.51,58.53,151752.0,51.6519,51.6784,51.6343,51.6519,151752.0
2018-06-27 10:20:00,58.53,58.56,58.51,58.51,51785.0,51.6519,51.6784,51.6343,51.6343,51785.0
2018-06-27 10:30:00,58.51,58.59,58.5,58.57,229908.0,51.6343,51.7049,51.6255,51.6872,229908.0
2018-06-27 10:40:00,58.58,58.58,58.5,58.51,76349.0,51.6961,51.6961,51.6255,51.6343,76349.0
2018-06-27 10:50:00,58.51,58.52,58.48,58.48,283410.0,51.6343,51.6431,51.6078,51.6078,283410.0
2018-06-27 11:00:00,58.48,58.49,58.39,58.41,370066.0,51.6078,51.6166,51.5284,51.546,370066.0
2018-06-27 11:10:00,58.41,58.43,58.36,58.41,265802.0,51.546,51.5637,51.5019,51.546,265802.0
2018-06-27 11:20:00,58.41,58.42,58.25,58.3,1184744.0,51.546,51.5549,51.4048,51.449,1184744.0
2018-06-27 11:30:00,58.3,58.33,58.28,58.33,100519.0,51.449,51.4754,51.4313,51.4754,100519.0
2018-06-27 11:40:00,58.32,58.34,58.28,58.33,263211.0,51.4666,51.4843,51.4313,51.4754,263211.0
2018-06-27 11:50:00,58.33,58.38,58.31,58.36,101858.0,51.4754,51.5196,51.4578,51.5019,101858.0
2018-06-27 12:00:00,58.35,58.42,58.34,58.41,241393.0,51.4931,51.5549,51.4843,51.546,241393.0
2018-06-27 12:10:00,58.4,58.44,58.37,58.42,69885.0,51.5372,51.5725,51.5107,51.5549,69885.0
2018-06-27 12:20:00,58.42,58.42,58.37,58.37,29473.0,51.5549,51.5549,51.5107,51.5107,29473.0
2018-06-27 12:30:00,58.37,58.37,58.34,58.35,158404.0,51.5107,51.5107,51.4843,51.4931,158404.0
2018-06-27 12:40:00,58.35,58.35,58.28,58.31,98515.0,51.4931,51.4931,51.4313,51.4578,98515.0
2018-06-27 12:50:00,58.32,58.35,58.25,58.25,77073.0,51.4666,51.4931,51.4048,51.4048,77073.0
2018-06-27 13:00:00,58.25,58.28,58.21,58.22,235124.0,51.4048,51.4313,51.3695,51.3784,235124.0
2018-06-27 13:10:00,58.22,58.24,58.16,58.16,137045.0,51.3784,51.396,51.3254,51.3254,137045.0
2018-06-27 13:20:00,58.17,58.22,58.16,58.19,111284.0,51.3342,51.3784,51.3254,51.3519,111284.0
2018-06-27 13:30:00,58.18,58.22,58.15,58.18,106604.0,51.3431,51.3784,51.3166,51.3431,106604.0
2018-06-27 13:40:00,58.19,58.22,58.14,58.15,243110.0,51.3519,51.3784,51.3078,51.3166,243110.0
2018-06-27 13:50:00,58.14,58.16,58.09,58.15,196269.0,51.3078,51.3254,51.2636,51.3166,196269.0
2018-06-27 14:00:00,58.15,58.19,58.1,58.11,106010.0,51.3166,51.3519,51.2725,51.2813,106010.0
2018-06-27 14:10:00,58.11,58.15,58.08,58.14,303153.0,51.2813,51.3166,51.2548,51.3078,303153.0
2018-06-27 14:20:00,58.14,58.18,58.12,58.12,114822.0,51.3078,51.3431,51.2901,51.2901,114822.0
2018-06-27 14:30:00,58.11,58.2,58.09,58.18,87725.0,51.2813,51.3607,51.2636,51.3431,87725.0
2018-06-27 14:40:00,58.18,58.2,58.13,58.13,604827.0,51.3431,51.3607,51.2989,51.2989,604827.0
2018-06-27 14:50:00,58.14,58.14,58.04,58.05,119245.0,51.3078,51.3078,51.2195,51.2283,119245.0
2018-06-27 15:00:00,58.06,58.08,58.01,58.01,229787.0,51.2372,51.2548,51.193,51.193,229787.0
2018-06-27 15:10:00,58.02,58.02,57.94,58.0,233347.0,51.2019,51.2019,51.1313,51.1842,233347.0
2018-06-27 15:20:00,58.0,58.1,58.0,58.07,181627.0,51.1842,51.2725,51.1842,51.246,181627.0
2018-06-27 15:30:00,58.07,58.1,58.03,58.05,154159.0,51.246,51.2725,51.2107,51.2283,154159.0
2018-06-27 15:40:00,58.05,58.11,57.99,58.01,342713.0,51.2283,51.2813,51.1754,51.193,342713.0
2018-06-27 15:50:00,58.0,58.02,57.95,58.0,2411446.0,51.1842,51.2019,51.1401,51.1842,2411446.0
2018-06-28 09:30:00,57.95,58.0,57.92,57.97,269149.0,51.1401,51.1842,51.1136,51.1577,269149.0
2018-06-28 09:40:00,57.97,58.02,57.85,57.86,215730.0,51.1577,51.2019,51.0519,51.0607,215730.0
2018-06-28 09:50:00,57.86,57.98,57.85,57.92,161584.0,51.0607,51.1666,51.0519,51.1136,161584.0
2018-06-28 10:00:00,57.92,57.99,57.89,57.94,183276.0,51.1136,51.1754,51.0871,51.1313,183276.0
2018-06-28 10:10:00,57.93,57.95,57.83,57.86,234596.0,51.1224,51.1401,51.0342,51.0607,234596.0
2018-06-28 10:20:00,57.86,57.95,57.83,57.88,123413.0,51.0607,51.1401,51.0342,51.0783,123413.0
2018-06-28 10:30:00,57.88,57.88,57.8,57.88,148665.0,51.0783,51.0783,51.0077,51.0783,148665.0
2018-06-28 10:40:00,57.88,57.91,57.83,57.87,153329.0,51.0783,51.1048,51.0342,51.0695,153329.0
2018-06-28 10:50:00,57.88,57.96,57.83,57.96,254332.0,51.0783,51.1489,51.0342,51.1489,254332.0
2018-06-28 11:00:00,57.96,57.98,57.91,57.96,407456.0,51.1489,51.1666,51.1048,51.1489,407456.0
2018-06-28 11:10:00,57.96,57.96,57.89,57.95,576678.0,51.1489,51.1489,51.0871,51.1401,576678.0
2018-06-28 11:20:00,57.95,58.01,57.91,58.0,629438.0,51.1401,51.193,51.1048,51.1842,629438.0
2018-06-28 11:30:00,58.0,58.03,57.97,58.01,612304.0,51.1842,51.2107,51.1577,51.193,612304.0
2018-06-28 11:40:00,58.01,58.01,57.95,57.95,521588.0,51.193,51.193,51.1401,51.1401,521588.0
2018-06-28 11:50:00,57.95,58.04,57.95,58.04,444331.0,51.1401,51.2195,51.1401,51.2195,444331.0
2018-06-28 12:00:00,58.04,58.05,57.98,57.99,473941.0,51.2195,51.2283,51.1666,51.1754,473941.0
2018-06-28 12:10:00,57.99,58.0,57.97,57.99,365908.0,51.1754,51.1842,51.1577,51.1754,365908.0
2018-06-28 12:20:00,57.99,57.99,57.93,57.96,457173.0,51.1754,51.1754,51.1224,51.1489,457173.0
2018-06-28 12:30:00,57.96,57.97,57.94,57.96,372266.0,51.1489,51.1577,51.1313,51.1489,372266.0
2018-06-28 12:40:00,57.97,57.97,57.94,57.97,354190.0,51.1577,51.1577,51.1313,51.1577,354190.0
2018-06-28 12:50:00,57.98,58.06,57.98,58.05,389203.0,51.1666,51.2372,51.1666,51.2283,389203.0
2018-06-28 13:00:00,58.05,58.07,58.03,58.04,256144.0,51.2283,51.246,51.2107,51.2195,256144.0
2018-06-28 13:10:00,58.03,58.06,58.03,58.04,61282.0,51.2107,51.2372,51.2107,51.2195,61282.0
2018-06-28 13:20:00,58.05,58.06,58.03,58.05,92086.0,51.2283,51.2372,51.2107,51.2283,92086.0
2018-06-28 13:30:00,58.04,58.07,58.03,58.04,53916.0,51.2195,51.246,51.2107,51.2195,53916.0
2018-06-28 13:40:00,58.04,58.07,58.02,58.03,30816.0,51.2195,51.246,51.2019,51.2107,30816.0
2018-06-28 13:50:00,58.03,58.08,58.02,58.08,41769.0,51.2107,51.2548,51.2019,51.2548,41769.0
2018-06-28 14:00:00,58.08,58.1,58.07,58.08,121288.0,51.2548,51.2725,51.246,51.2548,121288.0
2018-06-28 14:10:00,58.07,58.08,58.04,58.08,37464.0,51.246,51.2548,51.2195,51.2548,37464.0
2018-06-28 14:20:00,58.08,58.11,58.08,58.1,55375.0,51.2548,51.2813,51.2548,51.2725,55375.0
2018-06-28 14:30:00,58.1,58.1,58.05,58.07,123760.0,51.2725,51.2725,51.2283,51.246,123760.0
2018-06-28 14:40:00,58.07,58.09,58.05,58.07,83163.0,51.246,51.2636,51.2283,51.246,83163.0
2018-06-28 14:50:00,58.08,58.13,58.06,58.12,116410.0,51.2548,51.2989,51.2372,51.2901,116410.0
2018-06-28 15:00:00,58.12,58.13,58.08,58.11,76462.0,51.2901,51.2989,51.2548,51.2813,76462.0
2018-06-28 15:10:00,58.12,58.15,58.11,58.13,72144.0,51.2901,51.3166,51.2813,51.2989,72144.0
2018-06-28 15:20:00,58.14,58.14,58.08,58.09,58403.0,51.3078,51.3078,51.2548,51.2636,58403.0
2018-06-28 15:30:00,58.1,58.1,58.05,58.07,78152.0,51.2725,51.2725,51.2283,51.246,78152.0
2018-06-28 15:40:00,58.08,58.1,58.07,58.1,109333.0,51.2548,51.2725,51.246,51.2725,109333.0
2018-06-28 15:50:00,58.09,58.11,58.06,58.11,559029.0,51.2636,51.2813,51.2372,51.2813,559029.0
2018-06-29 09:30:00,57.96,58.03,57.93,58.01,246560.0,51.1489,51.2107,51.1224,51.193,246560.0
2018-06-29 09:40:00,58.02,58.05,58.0,58.02,248407.0,51.2019,51.2283,51.1842,51.2019,248407.0
2018-06-29 09:50:00,58.02,58.02,57.99,58.01,133852.0,51.2019,51.2019,51.1754,51.193,133852.0
2018-06-29 10:00:00,58.01,58.05,58.0,58.03,104853.0,51.193,51.2283,51.1842,51.2107,104853.0
2018-06-29 10:10:00,58.03,58.05,58.0,58.03,98067.0,51.2107,51.2283,51.1842,51.2107,98067.0
2018-06-29 10:20:00,58.03,58.05,58.0,58.02,126263.0,51.2107,51.2283,51.1842,51.2019,126263.0
2018-06-29 10:30:00,58.02,58.07,58.01,58.05,245264.0,51.2019,51.246,51.193,51.2283,245264.0
2018-06-29 10:40:00,58.05,58.1,58.04,58.09,91222.0,51.2283,51.2725,51.2195,51.2636,91222.0
2018-06-29 10:50:00,58.09,58.1,58.06,58.08,92763.0,51.2636,51.2725,51.2372,51.2548,92763.0
2018-06-29 11:00:00,58.08,58.09,58.06,58.07,306685.0,51.2548,51.2636,51.2372,51.246,306685.0
2018-06-29 11:10:00,58.07,58.07,58.03,58.05,71976.0,51.246,51.246,51.2107,51.2283,71976.0
2018-06-29 11:20:00,58.04,58.1,58.03,58.04,179485.0,51.2195,51.2725,51.2107,51.2195,179485.0
2018-06-29 11:30:00,58.05,58.07,58.02,58.07,141700.0,51.2283,51.246,51.2019,51.246,141700.0
2018-06-29 11:40:00,58.06,58.11,58.06,58.09,83305.0,51.2372,51.2813,51.2372,51.2636,83305.0
2018-06-29 11:50:00,58.09,58.09,58.05,58.05,54889.0,51.2636,51.2636,51.2283,51.2283,54889.0
2018-06-29 12:00:00,58.06,58.11,58.06,58.1,62612.0,51.2372,51.2813,51.2372,51.2725,62612.0
2018-06-29 12:10:00,58.09,58.1,58.07,58.09,67459.0,51.2636,51.2725,51.246,51.2636,67459.0
2018-06-29 12:20:00,58.08,58.09,58.05,58.06,19409.0,51.2548,51.2636,51.2283,51.2372,19409.0
2018-06-29 12:30:00,58.06,58.06,58.04,58.05,28754.0,51.2372,51.2372,51.2195,51.2283,28754.0
2018-06-29 12:40:00,58.04,58.05,58.01,58.02,152574.0,51.2195,51.2283,51.193,51.2019,152574.0
2018-06-29 12:50:00,58.01,58.03,57.99,58.03,106262.0,51.193,51.2107,51.1754,51.2107,106262.0
2018-06-29 13:00:00,58.03,58.06,58.03,58.04,79499.0,51.2107,51.2372,51.2107,51.2195,79499.0
2018-06-29 13:10:00,58.04,58.05,58.03,58.03,33208.0,51.2195,51.2283,51.2107,51.2107,33208.0
2018-06-29 13:20:00,58.03,58.04,58.01,58.01,24725.0,51.2107,51.2195,51.193,51.193,24725.0
2018-06-29 13:30:00,58.02,58.02,57.99,58.0,51839.0,51.2019,51.2019,51.1754,51.1842,51839.0
2018-06-29 13:40:00,58.0,58.02,58.0,58.01,35547.0,51.1842,51.2019,51.1842,51.193,35547.0
2018-06-29 13:50:00,58.01,58.02,57.98,57.99,38011.0,51.193,51.2019,51.1666,51.1754,38011.0
2018-06-29 14:00:00,58.0,58.01,57.96,57.99,117853.0,51.1842,51.193,51.1489,51.1754,117853.0
2018-06-29 14:10:00,57.98,58.0,57.96,57.97,123820.0,51.1666,51.1842,51.1489,51.1577,123820.0
2018-06-29 14:20:00,57.96,57.97,57.96,57.96,97890.0,51.1489,51.1577,51.1489,51.1489,97890.0
2018-06-29 14:30:00,57.96,57.97,57.94,57.95,118963.0,51.1489,51.1577,51.1313,51.1401,118963.0
2018-06-29 14:40:00,57.94,57.96,57.94,57.95,92939.0,51.1313,51.1489,51.1313,51.1401,92939.0
2018-06-29 14:50:00,57.95,57.96,57.92,57.94,150094.0,51.1401,51.1489,51.1136,51.1313,150094.0
2018-06-29 15:00:00,57.94,57.96,57.92,57.93,63478.0,51.1313,51.1489,51.1136,51.1224,63478.0
2018-06-29 15:10:00,57.92,57.92,57.89,57.89,17055.0,51.1136,51.1136,51.0871,51.0871,17055.0
2018-06-29 15:20:00,57.9,57.92,57.87,57.9,88022.0,51.096,51.1136,51.0695,51.096,88022.0
2018-06-29 15:30:00,57.91,57.91,57.88,57.89,99235.0,51.1048,51.1048,51.0783,51.0871,99235.0
2018-06-29 15:40:00,57.89,57.9,57.86,57.88,155910.0,51.0871,51.096,51.0607,51.0783,155910.0
2018-06-29 15:50:00,57.87,57.92,57.83,57.91,828615.0,51.0695,51.1136,51.0342,51.1048,828615.0
2018-07-02 09:30:00,56.68,56.75,56.63,56.75,298235.0,50.0193,50.0811,49.9752,50.0811,298235.0
2018-07-02 09:40:00,56.75,56.75,56.66,56.73,234997.0,50.0811,50.0811,50.0017,50.0635,234997.0
2018-07-02 09:50:00,56.73,56.84,56.71,56.84,293574.0,50.0635,50.1605,50.0458,50.1605,293574.0
2018-07-02 10:00:00,56.83,56.88,56.79,56.86,193497.0,50.1517,50.1958,50.1164,50.1782,193497.0
2018-07-02 10:10:00,56.86,56.86,56.79,56.86,195217.0,50.1782,50.1782,50.1164,50.1782,195217.0
2018-07-02 10:20:00,56.86,56.92,56.84,56.91,82667.0,50.1782,50.2311,50.1605,50.2223,82667.0
2018-07-02 10:30:00,56.92,56.97,56.9,56.97,146339.0,50.2311,50.2753,50.2135,50.2753,146339.0
2018-07-02 10:40:00,56.97,57.0,56.95,56.96,114537.0,50.2753,50.3017,50.2576,50.2664,114537.0
2018-07-02 10:50:00,56.97,56.97,56.95,56.96,119660.0,50.2753,50.2753,50.2576,50.2664,119660.0
2018-07-02 11:00:00,56.97,57.05,56.97,57.01,123069.0,50.2753,50.3459,50.2753,50.3106,123069.0
2018-07-02 11:10:00,57.01,57.01,56.87,56.88,201417.0,50.3106,50.3106,50.187,50.1958,201417.0
2018-07-02 11:20:00,56.88,56.91,56.85,56.87,68058.0,50.1958,50.2223,50.1694,50.187,68058.0
2018-07-02 11:30:00,56.86,56.86,56.81,56.83,139534.0,50.1782,50.1782,50.1341,50.1517,139534.0
2018-07-02 11:40:00,56.83,56.86,56.81,56.85,133399.0,50.1517,50.1782,50.1341,50.1694,133399.0
2018-07-02 11:50:00,56.85,56.91,56.83,56.89,86654.0,50.1694,50.2223,50.1517,50.2047,86654.0
2018-07-02 12:00:00,56.89,56.9,56.83,56.87,134304.0,50.2047,50.2135,50.1517,50.187,134304.0
2018-07-02 12:10:00,56.87,56.88,56.82,56.86,105388.0,50.187,50.1958,50.1429,50.1782,105388.0
2018-07-02 12:20:00,56.86,56.9,56.86,56.9,72325.0,50.1782,50.2135,50.1782,50.2135,72325.0
2018-07-02 12:30:00,56.89,56.91,56.88,56.89,114533.0,50.2047,50.2223,50.1958,50.2047,114533.0
2018-07-02 12:40:00,56.89,56.91,56.86,56.89,312359.0,50.2047,50.2223,50.1782,50.2047,312359.0
2018-07-02 12:50:00,56.89,56.89,56.82,56.83,106984.0,50.2047,50.2047,50.1429,50.1517,106984.0
2018-07-02 13:00:00,56.83,56.85,56.78,56.8,240935.0,50.1517,50.1694,50.1076,50.1252,240935.0
2018-07-02 13:10:00,56.8,56.8,56.75,56.76,74480.0,50.1252,50.1252,50.0811,50.0899,74480.0
2018-07-02 13:20:00,56.76,56.78,56.75,56.76,87814.0,50.0899,50.1076,50.0811,50.0899,87814.0
2018-07-02 13:30:00,56.75,56.84,56.75,56.84,69350.0,50.0811,50.1605,50.0811,50.1605,69350.0
2018-07-02 13:40:00,56.84,56.9,56.83,56.9,49688.0,50.1605,50.2135,50.1517,50.2135,49688.0
2018-07-02 13:50:00,56.9,56.91,56.88,56.89,177396.0,50.2135,50.2223,50.1958,50.2047,177396.0
2018-07-02 14:00:00,56.89,56.92,56.88,56.91,101513.0,50.2047,50.2311,50.1958,50.2223,101513.0
2018-07-02 14:10:00,56.91,56.97,56.89,56.97,127119.0,50.2223,50.2753,50.2047,50.2753,127119.0
2018-07-02 14:20:00,56.95,56.96,56.93,56.96,85747.0,50.2576,50.2664,50.24,50.2664,85747.0
2018-07-02 14:30:00,56.96,56.98,56.9,56.9,128512.0,50.2664,50.2841,50.2135,50.2135,128512.0
2018-07-02 14:40:00,56.91,56.92,56.88,56.9,97154.0,50.2223,50.2311,50.1958,50.2135,97154.0
2018-07-02 14:50:00,56.9,56.91,56.85,56.86,64861.0,50.2135,50.2223,50.1694,50.1782,64861.0
2018-07-02 15:00:00,56.86,56.87,56.82,56.85,69710.0,50.1782,50.187,50.1429,50.1694,69710.0
2018-07-02 15:10:00,56.85,56.88,56.84,56.88,81910.0,50.1694,50.1958,50.1605,50.1958,81910.0
2018-07-02 15:20:00,56.88,56.9,56.86,56.89,176205.0,50.1958,50.2135,50.1782,50.2047,176205.0
2018-07-02 15:30:00,56.89,56.89,56.84,56.89,137615.0,50.2047,50.2047,50.1605,50.2047,137615.0
2018-07-02 15:40:00,56.88,56.93,56.85,56.93,377760.0,50.1958,50.24,50.1694,50.24,377760.0
2018-07-02 15:50:00,56.93,57.01,56.92,57.0,1116310.0,50.24,50.3106,50.2311,50.3017,1116310.0
2018-07-03 09:30:00,57.17,57.18,57.06,57.08,210120.0,50.4518,50.4606,50.3547,50.3723,210120.0
2018-07-03 09:40:00,57.07,57.19,57.06,57.17,230828.0,50.3635,50.4694,50.3547,50.4518,230828.0
2018-07-03 09:50:00,57.18,57.19,57.1,57.14,145434.0,50.4606,50.4694,50.39,50.4253,145434.0
2018-07-03 10:00:00,57.14,57.16,57.12,57.14,120377.0,50.4253,50.4429,50.4076,50.4253,120377.0
2018-07-03 10:10:00,57.14,57.15,57.08,57.13,276194.0,50.4253,50.4341,50.3723,50.4165,276194.0
2018-07-03 10:20:00,57.14,57.18,57.11,57.12,570140.0,50.4253,50.4606,50.3988,50.4076,570140.0
2018-07-03 10:30:00,57.12,57.15,57.1,57.14,200106.0,50.4076,50.4341,50.39,50.4253,200106.0
2018-07-03 10:40:00,57.14,57.15,57.04,57.05,153824.0,50.4253,50.4341,50.337,50.3459,153824.0
2018-07-03 10:50:00,57.05,57.07,57.0,57.01,142865.0,50.3459,50.3635,50.3017,50.3106,142865.0
2018-07-03 11:00:00,57.01,57.06,56.99,57.04,151214.0,50.3106,50.3547,50.2929,50.337,151214.0
2018-07-03 11:10:00,57.04,57.1,57.02,57.1,246199.0,50.337,50.39,50.3194,50.39,246199.0
2018-07-03 11:20:00,57.1,57.1,57.06,57.07,123452.0,50.39,50.39,50.3547,50.3635,123452.0
2018-07-03 11:30:00,57.08,57.13,57.07,57.12,59196.0,50.3723,50.4165,50.3635,50.4076,59196.0
2018-07-03 11:40:00,57.12,57.13,57.05,57.07,86004.0,50.4076,50.4165,50.3459,50.3635,86004.0
2018-07-03 11:50:00,57.07,57.07,57.03,57.05,75660.0,50.3635,50.3635,50.3282,50.3459,75660.0
2018-07-03 12:00:00,57.05,57.07,57.01,57.01,495820.0,50.3459,50.3635,50.3106,50.3106,495820.0
2018-07-03 12:10:00,57.02,57.02,56.96,57.0,78492.0,50.3194,50.3194,50.2664,50.3017,78492.0
2018-07-03 12:20:00,56.99,57.04,56.99,57.0,164950.0,50.2929,50.337,50.2929,50.3017,164950.0
2018-07-03 12:30:00,57.0,57.01,56.93,56.94,132064.0,50.3017,50.3106,50.24,50.2488,132064.0
2018-07-03 12:40:00,56.94,56.99,56.93,56.93,835870.0,50.2488,50.2929,50.24,50.24,835870.0
2018-07-03 12:50:00,56.93,56.94,56.87,56.92,243619.0,50.24,50.2488,50.187,50.2311,243619.0
2018-07-05 09:30:00,56.84,56.88,56.76,56.8,446411.0,50.1605,50.1958,50.0899,50.1252,446411.0
2018-07-05 09:40:00,56.8,56.81,56.74,56.75,215394.0,50.1252,50.1341,50.0723,50.0811,215394.0
2018-07-05 09:50:00,56.75,56.77,56.73,56.74,313677.0,50.0811,50.0988,50.0635,50.0723,313677.0
2018-07-05 10:00:00,56.74,56.8,56.71,56.79,184813.0,50.0723,50.1252,50.0458,50.1164,184813.0
2018-07-05 10:10:00,56.8,56.81,56.73,56.75,678625.0,50.1252,50.1341,50.0635,50.0811,678625.0
2018-07-05 10:20:00,56.75,56.77,56.72,56.75,257960.0,50.0811,50.0988,50.0546,50.0811,257960.0
2018-07-05 10:30:00,56.75,56.76,56.71,56.72,173078.0,50.0811,50.0899,50.0458,50.0546,173078.0
2018-07-05 10:40:00,56.73,56.77,56.72,56.77,135360.0,50.0635,50.0988,50.0546,50.0988,135360.0
2018-07-05 10:50:00,56.76,56.77,56.69,56.71,399743.0,50.0899,50.0988,50.0282,50.0458,399743.0
2018-07-05 11:00:00,56.71,56.74,56.69,56.74,243667.0,50.0458,50.0723,50.0282,50.0723,243667.0
2018-07-05 11:10:00,56.75,56.78,56.74,56.78,215805.0,50.0811,50.1076,50.0723,50.1076,215805.0
2018-07-05 11:20:00,56.78,56.81,56.76,56.8,180815.0,50.1076,50.1341,50.0899,50.1252,180815.0
2018-07-05 11:30:00,56.79,56.83,56.78,56.83,172013.0,50.1164,50.1517,50.1076,50.1517,172013.0
2018-07-05 11:40:00,56.82,56.88,56.81,56.86,114927.0,50.1429,50.1958,50.1341,50.1782,114927.0
2018-07-05 11:50:00,56.85,56.87,56.83,56.83,61394.0,50.1694,50.187,50.1517,50.1517,61394.0
2018-07-05 12:00:00,56.84,56.91,56.83,56.9,282047.0,50.1605,50.2223,50.1517,50.2135,282047.0
2018-07-05 12:10:00,56.89,56.91,56.87,56.88,127471.0,50.2047,50.2223,50.187,50.1958,127471.0
2018-07-05 12:20:00,56.88,56.9,56.85,56.85,575544.0,50.1958,50.2135,50.1694,50.1694,575544.0
2018-07-05 12:30:00,56.85,56.85,56.82,56.83,220561.0,50.1694,50.1694,50.1429,50.1517,220561.0
2018-07-05 12:40:00,56.83,56.84,56.8,56.82,173535.0,50.1517,50.1605,50.1252,50.1429,173535.0
2018-07-05 12:50:00,56.81,56.84,56.8,56.83,637630.0,50.1341,50.1605,50.1252,50.1517,637630.0
2018-07-05 13:00:00,56.83,56.85,56.8,56.8,732515.0,50.1517,50.1694,50.1252,50.1252,732515.0
2018-07-05 13:10:00,56.81,56.82,56.8,56.81,440909.0,50.1341,50.1429,50.1252,50.1341,440909.0
2018-07-05 13:20:00,56.82,56.82,56.79,56.82,366528.0,50.1429,50.1429,50.1164,50.1429,366528.0
2018-07-05 13:30:00,56.81,56.82,56.78,56.8,93344.0,50.1341,50.1429,50.1076,50.1252,93344.0
2018-07-05 13:40:00,56.8,56.81,56.79,56.81,71047.0,50.1252,50.1341,50.1164,50.1341,71047.0
2018-07-05 13:50:00,56.8,56.84,56.78,56.83,163287.0,50.1252,50.1605,50.1076,50.1517,163287.0
2018-07-05 14:00:00,56.83,56.87,56.74,56.74,467020.0,50.1517,50.187,50.0723,50.0723,467020.0
2018-07-05 14:10:00,56.74,56.81,56.73,56.8,330267.0,50.0723,50.1341,50.0635,50.1252,330267.0
2018-07-05 14:20:00,56.8,56.81,56.76,56.79,297870.0,50.1252,50.1341,50.0899,50.1164,297870.0
2018-07-05 14:30:00,56.79,56.82,56.77,56.78,197599.0,50.1164,50.1429,50.0988,50.1076,197599.0
2018-07-05 14:40:00,56.78,56.81,56.76,56.79,373312.0,50.1076,50.1341,50.0899,50.1164,373312.0
2018-07-05 14:50:00,56.79,56.81,56.77,56.81,253294.0,50.1164,50.1341,50.0988,50.1341,253294.0
2018-07-05 15:00:00,56.81,56.87,56.8,56.87,341379.0,50.1341,50.187,50.1252,50.187,341379.0
2018-07-05 15:10:00,56.87,56.88,56.85,56.87,216156.0,50.187,50.1958,50.1694,50.187,216156.0
2018-07-05 15:20:00,56.87,56.87,56.83,56.84,283590.0,50.187,50.187,50.1517,50.1605,283590.0
2018-07-05 15:30:00,56.84,56.85,56.82,56.85,378644.0,50.1605,50.1694,50.1429,50.1694,378644.0
2018-07-05 15:40:00,56.85,56.86,56.81,56.82,581747.0,50.1694,50.1782,50.1341,50.1429,581747.0
2018-07-05 15:50:00,56.82,56.85,56.81,56.83,1501395.0,50.1429,50.1694,50.1341,50.1517,1501395.0
2018-07-06 09:30:00,57.0,57.03,56.93,57.02,371079.0,50.3017,50.3282,50.24,50.3194,371079.0
2018-07-06 09:40:00,57.03,57.04,56.97,56.98,136772.0,50.3282,50.337,50.2753,50.2841,136772.0
2018-07-06 09:50:00,56.98,57.09,56.97,57.09,183031.0,50.2841,50.3812,50.2753,50.3812,183031.0
2018-07-06 10:00:00,57.09,57.12,57.07,57.11,112182.0,50.3812,50.4076,50.3635,50.3988,112182.0
2018-07-06 10:10:00,57.1,57.11,57.06,57.07,104521.0,50.39,50.3988,50.3547,50.3635,104521.0
2018-07-06 10:20:00,57.07,57.09,57.03,57.09,255782.0,50.3635,50.3812,50.3282,50.3812,255782.0
2018-07-06 10:30:00,57.09,57.12,57.06,57.12,68689.0,50.3812,50.4076,50.3547,50.4076,68689.0
2018-07-06 10:40:00,57.12,57.2,57.12,57.17,83745.0,50.4076,50.4782,50.4076,50.4518,83745.0
2018-07-06 10:50:00,57.17,57.2,57.15,57.17,242139.0,50.4518,50.4782,50.4341,50.4518,242139.0
2018-07-06 11:00:00,57.18,57.24,57.17,57.24,134113.0,50.4606,50.5135,50.4518,50.5135,134113.0
2018-07-06 11:10:00,57.24,57.26,57.21,57.24,140968.0,50.5135,50.5312,50.4871,50.5135,140968.0
2018-07-06 11:20:00,57.25,57.3,57.23,57.28,101948.0,50.5224,50.5665,50.5047,50.5488,101948.0
2018-07-06 11:30:00,57.29,57.31,57.28,57.28,176855.0,50.5577,50.5753,50.5488,50.5488,176855.0
2018-07-06 11:40:00,57.29,57.3,57.27,57.28,264559.0,50.5577,50.5665,50.54,50.5488,264559.0
2018-07-06 11:50:00,57.28,57.28,57.22,57.24,173588.0,50.5488,50.5488,50.4959,50.5135,173588.0
2018-07-06 12:00:00,57.25,57.3,57.24,57.28,76558.0,50.5224,50.5665,50.5135,50.5488,76558.0
2018-07-06 12:10:00,57.28,57.29,57.26,57.27,39579.0,50.5488,50.5577,50.5312,50.54,39579.0
2018-07-06 12:20:00,57.27,57.33,57.26,57.32,122889.0,50.54,50.593,50.5312,50.5841,122889.0
2018-07-06 12:30:00,57.32,57.34,57.29,57.31,91603.0,50.5841,50.6018,50.5577,50.5753,91603.0
2018-07-06 12:40:00,57.32,57.32,57.26,57.27,99267.0,50.5841,50.5841,50.5312,50.54,99267.0
2018-07-06 12:50:00,57.27,57.28,57.25,57.27,59598.0,50.54,50.5488,50.5224,50.54,59598.0
2018-07-06 13:00:00,57.27,57.29,57.27,57.28,23312.0,50.54,50.5577,50.54,50.5488,23312.0
2018-07-06 13:10:00,57.29,57.29,57.26,57.28,39629.0,50.5577,50.5577,50.5312,50.5488,39629.0
2018-07-06 13:20:00,57.29,57.29,57.26,57.26,39523.0,50.5577,50.5577,50.5312,50.5312,39523.0
2018-07-06 13:30:00,57.27,57.28,57.27,57.28,48812.0,50.54,50.5488,50.54,50.5488,48812.0
2018-07-06 13:40:00,57.28,57.29,57.25,57.27,121161.0,50.5488,50.5577,50.5224,50.54,121161.0
2018-07-06 13:50:00,57.27,57.28,57.26,57.27,45997.0,50.54,50.5488,50.5312,50.54,45997.0
2018-07-06 14:00:00,57.28,57.28,57.25,57.26,50319.0,50.5488,50.5488,50.5224,50.5312,50319.0
2018-07-06 14:10:00,57.26,57.26,57.24,57.24,26281.0,50.5312,50.5312,50.5135,50.5135,26281.0
2018-07-06 14:20:00,57.25,57.27,57.25,57.25,62877.0,50.5224,50.54,50.5224,50.5224,62877.0
2018-07-06 14:30:00,57.26,57.26,57.21,57.23,71328.0,50.5312,50.5312,50.4871,50.5047,71328.0
2018-07-06 14:40:00,57.23,57.25,57.23,57.25,25352.0,50.5047,50.5224,50.5047,50.5224,25352.0
2018-07-06 14:50:00,57.25,57.28,57.24,57.26,24846.0,50.5224,50.5488,50.5135,50.5312,24846.0
2018-07-06 15:00:00,57.26,57.29,57.26,57.29,30699.0,50.5312,50.5577,50.5312,50.5577,30699.0
2018-07-06 15:10:00,57.29,57.3,57.27,57.28,56183.0,50.5577,50.5665,50.54,50.5488,56183.0
2018-07-06 15:20:00,57.27,57.3,57.26,57.3,119365.0,50.54,50.5665,50.5312,50.5665,119365.0
2018-07-06 15:30:00,57.3,57.3,57.23,57.25,200283.0,50.5665,50.5665,50.5047,50.5224,200283.0
2018-07-06 15:40:00,57.24,57.24,57.17,57.18,250274.0,50.5135,50.5135,50.4518,50.4606,250274.0
2018-07-06 15:50:00,57.18,57.22,57.17,57.21,401426.0,50.4606,50.4959,50.4518,50.4871,401426.0
2018-07-09 09:30:00,57.83,57.9,57.83,57.87,313051.0,51.0342,51.096,51.0342,51.0695,313051.0
2018-07-09 09:40:00,57.87,57.9,57.85,57.86,148080.0,51.0695,51.096,51.0519,51.0607,148080.0
2018-07-09 09:50:00,57.86,57.86,57.78,57.82,172650.0,51.0607,51.0607,50.9901,51.0254,172650.0
2018-07-09 10:00:00,57.82,57.84,57.77,57.8,297722.0,51.0254,51.043,50.9813,51.0077,297722.0
2018-07-09 10:10:00,57.8,57.82,57.76,57.79,167816.0,51.0077,51.0254,50.9724,50.9989,167816.0
2018-07-09 10:20:00,57.79,57.81,57.77,57.79,52017.0,50.9989,51.0166,50.9813,50.9989,52017.0
2018-07-09 10:30:00,57.79,57.85,57.79,57.83,48638.0,50.9989,51.0519,50.9989,51.0342,48638.0
2018-07-09 10:40:00,57.84,57.86,57.83,57.85,161622.0,51.043,51.0607,51.0342,51.0519,161622.0
2018-07-09 10:50:00,57.84,57.86,57.82,57.86,132888.0,51.043,51.0607,51.0254,51.0607,132888.0
2018-07-09 11:00:00,57.86,57.88,57.83,57.84,227609.0,51.0607,51.0783,51.0342,51.043,227609.0
2018-07-09 11:10:00,57.85,57.86,57.82,57.85,424840.0,51.0519,51.0607,51.0254,51.0519,424840.0
2018-07-09 11:20:00,57.86,57.87,57.84,57.86,75180.0,51.0607,51.0695,51.043,51.0607,75180.0
2018-07-09 11:30:00,57.86,57.87,57.81,57.85,1037305.0,51.0607,51.0695,51.0166,51.0519,1037305.0
2018-07-09 11:40:00,57.86,57.9,57.84,57.88,73999.0,51.0607,51.096,51.043,51.0783,73999.0
2018-07-09 11:50:00,57.88,57.92,57.87,57.9,73399.0,51.0783,51.1136,51.0695,51.096,73399.0
2018-07-09 12:00:00,57.9,57.94,57.89,57.92,68849.0,51.096,51.1313,51.0871,51.1136,68849.0
2018-07-09 12:10:00,57.92,57.93,57.91,57.92,62741.0,51.1136,51.1224,51.1048,51.1136,62741.0
2018-07-09 12:20:00,57.92,57.93,57.9,57.9,73167.0,51.1136,51.1224,51.096,51.096,73167.0
2018-07-09 12:30:00,57.91,57.91,57.87,57.9,47852.0,51.1048,51.1048,51.0695,51.096,47852.0
2018-07-09 12:40:00,57.89,57.91,57.88,57.89,31032.0,51.0871,51.1048,51.0783,51.0871,31032.0
2018-07-09 12:50:00,57.88,57.89,57.86,57.88,42672.0,51.0783,51.0871,51.0607,51.0783,42672.0
2018-07-09 13:00:00,57.88,57.89,57.83,57.84,108843.0,51.0783,51.0871,51.0342,51.043,108843.0
2018-07-09 13:10:00,57.85,57.87,57.82,57.86,52613.0,51.0519,51.0695,51.0254,51.0607,52613.0
2018-07-09 13:20:00,57.86,57.87,57.84,57.85,50726.0,51.0607,51.0695,51.043,51.0519,50726.0
2018-07-09 13:30:00,57.85,57.86,57.84,57.85,41072.0,51.0519,51.0607,51.043,51.0519,41072.0
2018-07-09 13:40:00,57.85,57.88,57.84,57.88,222611.0,51.0519,51.0783,51.043,51.0783,222611.0
2018-07-09 13:50:00,57.88,57.9,57.87,57.88,62394.0,51.0783,51.096,51.0695,51.0783,62394.0
2018-07-09 14:00:00,57.88,57.9,57.87,57.88,83913.0,51.0783,51.096,51.0695,51.0783,83913.0
2018-07-09 14:10:00,57.88,57.89,57.87,57.88,111332.0,51.0783,51.0871,51.0695,51.0783,111332.0
2018-07-09 14:20:00,57.89,57.9,57.87,57.89,105058.0,51.0871,51.096,51.0695,51.0871,105058.0
2018-07-09 14:30:00,57.89,57.9,57.87,57.89,109930.0,51.0871,51.096,51.0695,51.0871,109930.0
2018-07-09 14:40:00,57.89,57.91,57.89,57.9,99463.0,51.0871,51.1048,51.0871,51.096,99463.0
2018-07-09 14:50:00,57.9,57.94,57.89,57.94,126400.0,51.096,51.1313,51.0871,51.1313,126400.0
2018-07-09 15:00:00,57.94,57.95,57.92,57.95,124091.0,51.1313,51.1401,51.1136,51.1401,124091.0
2018-07-09 15:10:00,57.95,57.96,57.92,57.94,97794.0,51.1401,51.1489,51.1136,51.1313,97794.0
2018-07-09 15:20:00,57.94,57.95,57.93,57.95,109838.0,51.1313,51.1401,51.1224,51.1401,109838.0
2018-07-09 15:30:00,57.95,57.95,57.93,57.95,82419.0,51.1401,51.1401,51.1224,51.1401,82419.0
2018-07-09 15:40:00,57.95,58.0,57.94,57.99,148558.0,51.1401,51.1842,51.1313,51.1754,148558.0
2018-07-09 15:50:00,57.99,58.02,57.96,57.99,1860785.0,51.1754,51.2019,51.1489,51.1754,1860785.0
2018-07-10 09:30:00,57.7,57.75,57.69,57.72,144603.0,50.9195,50.9636,50.9107,50.9371,144603.0
2018-07-10 09:40:00,57.72,57.73,57.66,57.67,195318.0,50.9371,50.946,50.8842,50.893,195318.0
2018-07-10 09:50:00,57.67,57.72,57.66,57.72,170551.0,50.893,50.9371,50.8842,50.9371,170551.0
2018-07-10 10:00:00,57.73,57.73,57.69,57.72,107027.0,50.946,50.946,50.9107,50.9371,107027.0
2018-07-10 10:10:00,57.72,57.75,57.7,57.75,297629.0,50.9371,50.9636,50.9195,50.9636,297629.0
2018-07-10 10:20:00,57.75,57.77,57.72,57.73,229349.0,50.9636,50.9813,50.9371,50.946,229349.0
2018-07-10 10:30:00,57.73,57.75,57.71,57.75,188159.0,50.946,50.9636,50.9283,50.9636,188159.0
2018-07-10 10:40:00,57.75,57.81,57.75,57.79,80622.0,50.9636,51.0166,50.9636,50.9989,80622.0
2018-07-10 10:50:00,57.79,57.8,57.77,57.79,188000.0,50.9989,51.0077,50.9813,50.9989,188000.0
2018-07-10 11:00:00,57.79,57.81,57.77,57.77,121600.0,50.9989,51.0166,50.9813,50.9813,121600.0
2018-07-10 11:10:00,57.77,57.77,57.72,57.76,204149.0,50.9813,50.9813,50.9371,50.9724,204149.0
2018-07-10 11:20:00,57.76,57.78,57.72,57.78,506476.0,50.9724,50.9901,50.9371,50.9901,506476.0
2018-07-10 11:30:00,57.77,57.78,57.75,57.77,120787.0,50.9813,50.9901,50.9636,50.9813,120787.0
2018-07-10 11:40:00,57.77,57.8,57.76,57.79,60198.0,50.9813,51.0077,50.9724,50.9989,60198.0
2018-07-10 11:50:00,57.79,57.8,57.78,57.79,102489.0,50.9989,51.0077,50.9901,50.9989,102489.0
2018-07-10 12:00:00,57.79,57.79,57.76,57.77,55816.0,50.9989,50.9989,50.9724,50.9813,55816.0
2018-07-10 12:10:00,57.77,57.78,57.76,57.77,37847.0,50.9813,50.9901,50.9724,50.9813,37847.0
2018-07-10 12:20:00,57.77,57.79,57.74,57.78,68407.0,50.9813,50.9989,50.9548,50.9901,68407.0
2018-07-10 12:30:00,57.78,57.78,57.75,57.76,31292.0,50.9901,50.9901,50.9636,50.9724,31292.0
2018-07-10 12:40:00,57.76,57.76,57.73,57.73,42108.0,50.9724,50.9724,50.946,50.946,42108.0
2018-07-10 12:50:00,57.73,57.75,57.73,57.75,35944.0,50.946,50.9636,50.946,50.9636,35944.0
2018-07-10 13:00:00,57.74,57.76,57.74,57.74,66534.0,50.9548,50.9724,50.9548,50.9548,66534.0
2018-07-10 13:10:00,57.73,57.77,57.72,57.73,117182.0,50.946,50.9813,50.9371,50.946,117182.0
2018-07-10 13:20:00,57.73,57.75,57.71,57.73,169514.0,50.946,50.9636,50.9283,50.946,169514.0
2018-07-10 13:30:00,57.74,57.75,57.72,57.73,154575.0,50.9548,50.9636,50.9371,50.946,154575.0
2018-07-10 13:40:00,57.73,57.74,57.68,57.7,111030.0,50.946,50.9548,50.9018,50.9195,111030.0
2018-07-10 13:50:00,57.7,57.77,57.69,57.77,61725.0,50.9195,50.9813,50.9107,50.9813,61725.0
2018-07-10 14:00:00,57.77,57.78,57.75,57.78,47205.0,50.9813,50.9901,50.9636,50.9901,47205.0
2018-07-10 14:10:00,57.78,57.79,57.77,57.79,88128.0,50.9901,50.9989,50.9813,50.9989,88128.0
2018-07-10 14:20:00,57.79,57.8,57.75,57.78,72803.0,50.9989,51.0077,50.9636,50.9901,72803.0
2018-07-10 14:30:00,57.78,57.79,57.77,57.79,24285.0,50.9901,50.9989,50.9813,50.9989,24285.0
2018-07-10 14:40:00,57.78,57.79,57.76,57.79,58418.0,50.9901,50.9989,50.9724,50.9989,58418.0
2018-07-10 14:50:00,57.78,57.79,57.75,57.77,68921.0,50.9901,50.9989,50.9636,50.9813,68921.0
2018-07-10 15:00:00,57.77,57.8,57.76,57.79,50529.0,50.9813,51.0077,50.9724,50.9989,50529.0
2018-07-10 15:10:00,57.79,57.81,57.79,57.8,24215.0,50.9989,51.0166,50.9989,51.0077,24215.0
2018-07-10 15:20:00,57.8,57.81,57.78,57.79,49363.0,51.0077,51.0166,50.9901,50.9989,49363.0
2018-07-10 15:30:00,57.79,57.81,57.79,57.8,72875.0,50.9989,51.0166,50.9989,51.0077,72875.0
2018-07-10 15:40:00,57.8,57.81,57.77,57.78,197163.0,51.0077,51.0166,50.9813,50.9901,197163.0
2018-07-10 15:50:00,57.78,57.81,57.76,57.78,399000.0,50.9901,51.0166,50.9724,50.9901,399000.0
2018-07-11 09:30:00,57.2,57.3,57.2,57.26,242694.0,50.4782,50.5665,50.4782,50.5312,242694.0
2018-07-11 09:40:00,57.25,57.26,57.21,57.22,174677.0,50.5224,50.5312,50.4871,50.4959,174677.0
2018-07-11 09:50:00,57.22,57.3,57.22,57.25,118708.0,50.4959,50.5665,50.4959,50.5224,118708.0
2018-07-11 10:00:00,57.25,57.32,57.24,57.29,127439.0,50.5224,50.5841,50.5135,50.5577,127439.0
2018-07-11 10:10:00,57.29,57.31,57.24,57.3,127760.0,50.5577,50.5753,50.5135,50.5665,127760.0
2018-07-11 10:20:00,57.3,57.34,57.29,57.32,907029.0,50.5665,50.6018,50.5577,50.5841,907029.0
2018-07-11 10:30:00,57.32,57.36,57.3,57.31,132075.0,50.5841,50.6194,50.5665,50.5753,132075.0
2018-07-11 10:40:00,57.3,57.31,57.22,57.25,162528.0,50.5665,50.5753,50.4959,50.5224,162528.0
2018-07-11 10:50:00,57.24,57.28,57.22,57.27,97057.0,50.5135,50.5488,50.4959,50.54,97057.0
2018-07-11 11:00:00,57.27,57.3,57.26,57.27,128818.0,50.54,50.5665,50.5312,50.54,128818.0
2018-07-11 11:10:00,57.27,57.27,57.18,57.19,162128.0,50.54,50.54,50.4606,50.4694,162128.0
2018-07-11 11:20:00,57.18,57.18,57.07,57.08,189536.0,50.4606,50.4606,50.3635,50.3723,189536.0
2018-07-11 11:30:00,57.08,57.13,57.07,57.12,95637.0,50.3723,50.4165,50.3635,50.4076,95637.0
2018-07-11 11:40:00,57.12,57.13,57.04,57.07,78723.0,50.4076,50.4165,50.337,50.3635,78723.0
2018-07-11 11:50:00,57.07,57.1,57.03,57.04,75437.0,50.3635,50.39,50.3282,50.337,75437.0
2018-07-11 12:00:00,57.04,57.06,57.02,57.02,100493.0,50.337,50.3547,50.3194,50.3194,100493.0
2018-07-11 12:10:00,57.02,57.07,57.0,57.05,78101.0,50.3194,50.3635,50.3017,50.3459,78101.0
2018-07-11 12:20:00,57.05,57.05,57.02,57.03,85248.0,50.3459,50.3459,50.3194,50.3282,85248.0
2018-07-11 12:30:00,57.02,57.05,57.01,57.02,136114.0,50.3194,50.3459,50.3106,50.3194,136114.0
2018-07-11 12:40:00,57.02,57.03,56.98,57.0,89751.0,50.3194,50.3282,50.2841,50.3017,89751.0
2018-07-11 12:50:00,56.99,57.0,56.93,56.94,106272.0,50.2929,50.3017,50.24,50.2488,106272.0
2018-07-11 13:00:00,56.95,56.95,56.91,56.92,70786.0,50.2576,50.2576,50.2223,50.2311,70786.0
2018-07-11 13:10:00,56.92,56.92,56.89,56.91,226534.0,50.2311,50.2311,50.2047,50.2223,226534.0
2018-07-11 13:20:00,56.91,56.98,56.91,56.96,299639.0,50.2223,50.2841,50.2223,50.2664,299639.0
2018-07-11 13:30:00,56.95,56.98,56.94,56.94,132767.0,50.2576,50.2841,50.2488,50.2488,132767.0
2018-07-11 13:40:00,56.94,56.95,56.91,56.91,84356.0,50.2488,50.2576,50.2223,50.2223,84356.0
2018-07-11 13:50:00,56.91,56.91,56.87,56.89,57204.0,50.2223,50.2223,50.187,50.2047,57204.0
2018-07-11 14:00:00,56.88,56.91,56.83,56.83,69674.0,50.1958,50.2223,50.1517,50.1517,69674.0
2018-07-11 14:10:00,56.83,56.83,56.77,56.79,194229.0,50.1517,50.1517,50.0988,50.1164,194229.0
2018-07-11 14:20:00,56.8,56.87,56.79,56.86,131815.0,50.1252,50.187,50.1164,50.1782,131815.0
2018-07-11 14:30:00,56.85,56.9,56.84,56.88,1381816.0,50.1694,50.2135,50.1605,50.1958,1381816.0
2018-07-11 14:40:00,56.88,56.9,56.86,56.88,331208.0,50.1958,50.2135,50.1782,50.1958,331208.0
2018-07-11 14:50:00,56.88,56.88,56.81,56.83,223085.0,50.1958,50.1958,50.1341,50.1517,223085.0
2018-07-11 15:00:00,56.82,56.95,56.81,56.95,726498.0,50.1429,50.2576,50.1341,50.2576,726498.0
2018-07-11 15:10:00,56.94,56.97,56.94,56.96,677610.0,50.2488,50.2753,50.2488,50.2664,677610.0
2018-07-11 15:20:00,56.95,56.96,56.92,56.93,411328.0,50.2576,50.2664,50.2311,50.24,411328.0
2018-07-11 15:30:00,56.94,57.01,56.93,57.0,214375.0,50.2488,50.3106,50.24,50.3017,214375.0
2018-07-11 15:40:00,57.0,57.03,56.99,57.02,239245.0,50.3017,50.3282,50.2929,50.3194,239245.0
2018-07-11 15:50:00,57.02,57.02,56.94,56.95,1400860.0,50.3194,50.3194,50.2488,50.2576,1400860.0
2018-07-12 09:30:00,57.0,57.0,56.92,56.92,115632.0,50.3017,50.3017,50.2311,50.2311,115632.0
2018-07-12 09:40:00,56.92,56.93,56.88,56.89,103521.0,50.2311,50.24,50.1958,50.2047,103521.0
2018-07-12 09:50:00,56.89,56.92,56.88,56.9,277780.0,50.2047,50.2311,50.1958,50.2135,277780.0
2018-07-12 10:00:00,56.89,56.93,56.89,56.93,400072.0,50.2047,50.24,50.2047,50.24,400072.0
2018-07-12 10:10:00,56.93,56.93,56.87,56.89,152516.0,50.24,50.24,50.187,50.2047,152516.0
2018-07-12 10:20:00,56.88,56.92,56.84,56.91,165526.0,50.1958,50.2311,50.1605,50.2223,165526.0
2018-07-12 10:30:00,56.91,56.96,56.91,56.95,200937.0,50.2223,50.2664,50.2223,50.2576,200937.0
2018-07-12 10:40:00,56.95,56.96,56.88,56.89,125969.0,50.2576,50.2664,50.1958,50.2047,125969.0
2018-07-12 10:50:00,56.9,56.93,56.88,56.92,184490.0,50.2135,50.24,50.1958,50.2311,184490.0
2018-07-12 11:00:00,56.93,56.95,56.92,56.94,52270.0,50.24,50.2576,50.2311,50.2488,52270.0
2018-07-12 11:10:00,56.93,56.95,56.92,56.93,232092.0,50.24,50.2576,50.2311,50.24,232092.0
2018-07-12 11:20:00,56.93,56.94,56.91,56.93,47971.0,50.24,50.2488,50.2223,50.24,47971.0
2018-07-12 11:30:00,56.93,56.95,56.9,56.92,95506.0,50.24,50.2576,50.2135,50.2311,95506.0
2018-07-12 11:40:00,56.92,56.95,56.9,56.95,53042.0,50.2311,50.2576,50.2135,50.2576,53042.0
2018-07-12 11:50:00,56.95,57.0,56.94,56.99,66781.0,50.2576,50.3017,50.2488,50.2929,66781.0
2018-07-12 12:00:00,56.99,57.01,56.98,56.98,51253.0,50.2929,50.3106,50.2841,50.2841,51253.0
2018-07-12 12:10:00,56.98,57.01,56.98,57.0,34258.0,50.2841,50.3106,50.2841,50.3017,34258.0
2018-07-12 12:20:00,57.01,57.02,56.99,57.02,64116.0,50.3106,50.3194,50.2929,50.3194,64116.0
2018-07-12 12:30:00,57.02,57.02,56.98,56.98,71257.0,50.3194,50.3194,50.2841,50.2841,71257.0
2018-07-12 12:40:00,56.98,57.03,56.94,57.02,438434.0,50.2841,50.3282,50.2488,50.3194,438434.0
2018-07-12 12:50:00,57.03,57.05,57.02,57.04,34039.0,50.3282,50.3459,50.3194,50.337,34039.0
2018-07-12 13:00:00,57.03,57.06,57.02,57.02,55233.0,50.3282,50.3547,50.3194,50.3194,55233.0
2018-07-12 13:10:00,57.03,57.03,57.0,57.01,38403.0,50.3282,50.3282,50.3017,50.3106,38403.0
2018-07-12 13:20:00,57.01,57.02,56.98,57.02,77007.0,50.3106,50.3194,50.2841,50.3194,77007.0
2018-07-12 13:30:00,57.03,57.03,56.97,56.99,36216.0,50.3282,50.3282,50.2753,50.2929,36216.0
2018-07-12 13:40:00,57.0,57.01,56.96,56.97,52041.0,50.3017,50.3106,50.2664,50.2753,52041.0
2018-07-12 13:50:00,56.96,56.96,56.92,56.93,34087.0,50.2664,50.2664,50.2311,50.24,34087.0
2018-07-12 14:00:00,56.94,56.95,56.92,56.93,99709.0,50.2488,50.2576,50.2311,50.24,99709.0
2018-07-12 14:10:00,56.93,56.94,56.92,56.93,74747.0,50.24,50.2488,50.2311,50.24,74747.0
2018-07-12 14:20:00,56.93,56.96,56.92,56.94,198953.0,50.24,50.2664,50.2311,50.2488,198953.0
2018-07-12 14:30:00,56.93,56.96,56.92,56.95,201525.0,50.24,50.2664,50.2311,50.2576,201525.0
2018-07-12 14:40:00,56.95,56.95,56.91,56.93,144048.0,50.2576,50.2576,50.2223,50.24,144048.0
2018-07-12 14:50:00,56.93,56.97,56.91,56.96,245173.0,50.24,50.2753,50.2223,50.2664,245173.0
2018-07-12 15:00:00,56.96,56.96,56.92,56.92,189038.0,50.2664,50.2664,50.2311,50.2311,189038.0
2018-07-12 15:10:00,56.92,56.97,56.91,56.96,94043.0,50.2311,50.2753,50.2223,50.2664,94043.0
2018-07-12 15:20:00,56.95,56.96,56.92,56.96,109678.0,50.2576,50.2664,50.2311,50.2664,109678.0
2018-07-12 15:30:00,56.96,56.97,56.95,56.96,91064.0,50.2664,50.2753,50.2576,50.2664,91064.0
2018-07-12 15:40:00,56.96,57.01,56.95,57.01,289136.0,50.2664,50.3106,50.2576,50.3106,289136.0
2018-07-12 15:50:00,57.0,57.04,56.99,57.02,1150908.0,50.3017,50.337,50.2929,50.3194,1150908.0
2018-07-13 09:30:00,57.47,57.5,57.44,57.46,231258.0,50.7165,50.743,50.69,50.7077,231258.0
2018-07-13 09:40:00,57.47,57.47,57.38,57.41,346876.0,50.7165,50.7165,50.6371,50.6636,346876.0
2018-07-13 09:50:00,57.41,57.41,57.33,57.36,212647.0,50.6636,50.6636,50.593,50.6194,212647.0
2018-07-13 10:00:00,57.35,57.41,57.35,57.39,85788.0,50.6106,50.6636,50.6106,50.6459,85788.0
2018-07-13 10:10:00,57.39,57.42,57.38,57.39,75367.0,50.6459,50.6724,50.6371,50.6459,75367.0
2018-07-13 10:20:00,57.4,57.45,57.39,57.43,80379.0,50.6547,50.6989,50.6459,50.6812,80379.0
2018-07-13 10:30:00,57.44,57.48,57.42,57.48,60836.0,50.69,50.7253,50.6724,50.7253,60836.0
2018-07-13 10:40:00,57.48,57.49,57.46,57.47,260293.0,50.7253,50.7342,50.7077,50.7165,260293.0
2018-07-13 10:50:00,57.48,57.53,57.47,57.51,369510.0,50.7253,50.7695,50.7165,50.7518,369510.0
2018-07-13 11:00:00,57.51,57.53,57.49,57.52,55113.0,50.7518,50.7695,50.7342,50.7606,55113.0
2018-07-13 11:10:00,57.52,57.53,57.47,57.48,38617.0,50.7606,50.7695,50.7165,50.7253,38617.0
2018-07-13 11:20:00,57.48,57.54,57.47,57.53,60593.0,50.7253,50.7783,50.7165,50.7695,60593.0
2018-07-13 11:30:00,57.53,57.53,57.49,57.52,60167.0,50.7695,50.7695,50.7342,50.7606,60167.0
2018-07-13 11:40:00,57.51,57.52,57.47,57.48,230072.0,50.7518,50.7606,50.7165,50.7253,230072.0
2018-07-13 11:50:00,57.49,57.5,57.47,57.49,52579.0,50.7342,50.743,50.7165,50.7342,52579.0
2018-07-13 12:00:00,57.49,57.5,57.47,57.5,60810.0,50.7342,50.743,50.7165,50.743,60810.0
2018-07-13 12:10:00,57.5,57.51,57.47,57.5,48054.0,50.743,50.7518,50.7165,50.743,48054.0
2018-07-13 12:20:00,57.49,57.5,57.46,57.48,92082.0,50.7342,50.743,50.7077,50.7253,92082.0
2018-07-13 12:30:00,57.48,57.49,57.46,57.48,26377.0,50.7253,50.7342,50.7077,50.7253,26377.0
2018-07-13 12:40:00,57.48,57.51,57.47,57.48,242651.0,50.7253,50.7518,50.7165,50.7253,242651.0
2018-07-13 12:50:00,57.49,57.52,57.47,57.51,202858.0,50.7342,50.7606,50.7165,50.7518,202858.0
2018-07-13 13:00:00,57.51,57.51,57.48,57.48,27555.0,50.7518,50.7518,50.7253,50.7253,27555.0
2018-07-13 13:10:00,57.48,57.49,57.46,57.48,35229.0,50.7253,50.7342,50.7077,50.7253,35229.0
2018-07-13 13:20:00,57.48,57.5,57.47,57.5,338098.0,50.7253,50.743,50.7165,50.743,338098.0
2018-07-13 13:30:00,57.5,57.5,57.45,57.45,49306.0,50.743,50.743,50.6989,50.6989,49306.0
2018-07-13 13:40:00,57.45,57.47,57.44,57.47,66743.0,50.6989,50.7165,50.69,50.7165,66743.0
2018-07-13 13:50:00,57.46,57.5,57.46,57.49,60051.0,50.7077,50.743,50.7077,50.7342,60051.0
2018-07-13 14:00:00,57.49,57.51,57.48,57.51,48296.0,50.7342,50.7518,50.7253,50.7518,48296.0
2018-07-13 14:10:00,57.5,57.53,57.5,57.52,64702.0,50.743,50.7695,50.743,50.7606,64702.0
2018-07-13 14:20:00,57.51,57.52,57.5,57.52,89624.0,50.7518,50.7606,50.743,50.7606,89624.0
2018-07-13 14:30:00,57.51,57.52,57.5,57.51,51723.0,50.7518,50.7606,50.743,50.7518,51723.0
2018-07-13 14:40:00,57.5,57.54,57.5,57.54,61120.0,50.743,50.7783,50.743,50.7783,61120.0
2018-07-13 14:50:00,57.54,57.55,57.51,57.52,129715.0,50.7783,50.7871,50.7518,50.7606,129715.0
2018-07-13 15:00:00,57.52,57.55,57.51,57.55,60025.0,50.7606,50.7871,50.7518,50.7871,60025.0
2018-07-13 15:10:00,57.54,57.56,57.52,57.54,140227.0,50.7783,50.7959,50.7606,50.7783,140227.0
2018-07-13 15:20:00,57.55,57.56,57.53,57.55,62448.0,50.7871,50.7959,50.7695,50.7871,62448.0
2018-07-13 15:30:00,57.54,57.57,57.53,57.57,48085.0,50.7783,50.8048,50.7695,50.8048,48085.0
2018-07-13 15:40:00,57.57,57.57,57.54,57.55,152134.0,50.8048,50.8048,50.7783,50.7871,152134.0
2018-07-13 15:50:00,57.55,57.59,57.54,57.57,691996.0,50.7871,50.8224,50.7783,50.8048,691996.0
2018-07-16 09:30:00,57.68,57.71,57.65,57.68,72891.0,50.9018,50.9283,50.8754,50.9018,72891.0
2018-07-16 09:40:00,57.68,57.71,57.63,57.67,97199.0,50.9018,50.9283,50.8577,50.893,97199.0
2018-07-16 09:50:00,57.67,57.72,57.67,57.7,508284.0,50.893,50.9371,50.893,50.9195,508284.0
2018-07-16 10:00:00,57.69,57.72,57.65,57.68,96888.0,50.9107,50.9371,50.8754,50.9018,96888.0
2018-07-16 10:10:00,57.68,57.7,57.64,57.65,153454.0,50.9018,50.9195,50.8665,50.8754,153454.0
2018-07-16 10:20:00,57.66,57.66,57.62,57.66,89153.0,50.8842,50.8842,50.8489,50.8842,89153.0
2018-07-16 10:30:00,57.66,57.73,57.66,57.72,52197.0,50.8842,50.946,50.8842,50.9371,52197.0
2018-07-16 10:40:00,57.71,57.71,57.63,57.63,43103.0,50.9283,50.9283,50.8577,50.8577,43103.0
2018-07-16 10:50:00,57.63,57.65,57.59,57.6,29869.0,50.8577,50.8754,50.8224,50.8312,29869.0
2018-07-16 11:00:00,57.59,57.64,57.58,57.62,46564.0,50.8224,50.8665,50.8136,50.8489,46564.0
2018-07-16 11:10:00,57.61,57.65,57.61,57.64,29475.0,50.8401,50.8754,50.8401,50.8665,29475.0
2018-07-16 11:20:00,57.64,57.66,57.62,57.63,93995.0,50.8665,50.8842,50.8489,50.8577,93995.0
2018-07-16 11:30:00,57.63,57.64,57.59,57.6,87910.0,50.8577,50.8665,50.8224,50.8312,87910.0
2018-07-16 11:40:00,57.6,57.63,57.59,57.6,35269.0,50.8312,50.8577,50.8224,50.8312,35269.0
2018-07-16 11:50:00,57.6,57.64,57.6,57.63,96062.0,50.8312,50.8665,50.8312,50.8577,96062.0
2018-07-16 12:00:00,57.63,57.64,57.61,57.63,30036.0,50.8577,50.8665,50.8401,50.8577,30036.0
2018-07-16 12:10:00,57.62,57.63,57.61,57.61,28399.0,50.8489,50.8577,50.8401,50.8401,28399.0
2018-07-16 12:20:00,57.61,57.67,57.61,57.67,23969.0,50.8401,50.893,50.8401,50.893,23969.0
2018-07-16 12:30:00,57.66,57.67,57.64,57.66,13887.0,50.8842,50.893,50.8665,50.8842,13887.0
2018-07-16 12:40:00,57.66,57.71,57.65,57.7,54555.0,50.8842,50.9283,50.8754,50.9195,54555.0
2018-07-16 12:50:00,57.7,57.72,57.7,57.72,46288.0,50.9195,50.9371,50.9195,50.9371,46288.0
2018-07-16 13:00:00,57.72,57.73,57.7,57.71,22780.0,50.9371,50.946,50.9195,50.9283,22780.0
2018-07-16 13:10:00,57.7,57.72,57.7,57.72,19786.0,50.9195,50.9371,50.9195,50.9371,19786.0
2018-07-16 13:20:00,57.71,57.72,57.69,57.72,31234.0,50.9283,50.9371,50.9107,50.9371,31234.0
2018-07-16 13:30:00,57.71,57.74,57.7,57.73,35539.0,50.9283,50.9548,50.9195,50.946,35539.0
2018-07-16 13:40:00,57.73,57.73,57.68,57.69,31038.0,50.946,50.946,50.9018,50.9107,31038.0
2018-07-16 13:50:00,57.69,57.69,57.66,57.67,12170.0,50.9107,50.9107,50.8842,50.893,12170.0
2018-07-16 14:00:00,57.68,57.68,57.66,57.68,22545.0,50.9018,50.9018,50.8842,50.9018,22545.0
2018-07-16 14:10:00,57.68,57.68,57.65,57.67,26819.0,50.9018,50.9018,50.8754,50.893,26819.0
2018-07-16 14:20:00,57.67,57.69,57.67,57.68,51287.0,50.893,50.9107,50.893,50.9018,51287.0
2018-07-16 14:30:00,57.68,57.68,57.66,57.67,13589.0,50.9018,50.9018,50.8842,50.893,13589.0
2018-07-16 14:40:00,57.66,57.67,57.62,57.64,49074.0,50.8842,50.893,50.8489,50.8665,49074.0
2018-07-16 14:50:00,57.65,57.65,57.62,57.63,153161.0,50.8754,50.8754,50.8489,50.8577,153161.0
2018-07-16 15:00:00,57.63,57.64,57.6,57.63,1324142.0,50.8577,50.8665,50.8312,50.8577,1324142.0
2018-07-16 15:10:00,57.64,57.65,57.62,57.62,285258.0,50.8665,50.8754,50.8489,50.8489,285258.0
2018-07-16 15:20:00,57.62,57.63,57.62,57.62,468281.0,50.8489,50.8577,50.8489,50.8489,468281.0
2018-07-16 15:30:00,57.63,57.65,57.62,57.65,115022.0,50.8577,50.8754,50.8489,50.8754,115022.0
2018-07-16 15:40:00,57.64,57.66,57.6,57.61,656838.0,50.8665,50.8842,50.8312,50.8401,656838.0
2018-07-16 15:50:00,57.61,57.63,57.57,57.59,888109.0,50.8401,50.8577,50.8048,50.8224,888109.0
2018-07-17 09:30:00,57.87,57.87,57.82,57.83,129771.0,51.0695,51.0695,51.0254,51.0342,129771.0
2018-07-17 09:40:00,57.84,57.89,57.83,57.87,125481.0,51.043,51.0871,51.0342,51.0695,125481.0
2018-07-17 09:50:00,57.86,57.88,57.86,57.86,151538.0,51.0607,51.0783,51.0607,51.0607,151538.0
2018-07-17 10:00:00,57.87,57.94,57.87,57.89,227348.0,51.0695,51.1313,51.0695,51.0871,227348.0
2018-07-17 10:10:00,57.89,57.94,57.87,57.93,161486.0,51.0871,51.1313,51.0695,51.1224,161486.0
2018-07-17 10:20:00,57.93,57.94,57.89,57.93,39653.0,51.1224,51.1313,51.0871,51.1224,39653.0
2018-07-17 10:30:00,57.93,57.94,57.92,57.93,135861.0,51.1224,51.1313,51.1136,51.1224,135861.0
2018-07-17 10:40:00,57.93,57.95,57.91,57.94,191775.0,51.1224,51.1401,51.1048,51.1313,191775.0
2018-07-17 10:50:00,57.93,58.02,57.92,58.0,212471.0,51.1224,51.2019,51.1136,51.1842,212471.0
2018-07-17 11:00:00,58.0,58.04,57.98,58.03,321963.0,51.1842,51.2195,51.1666,51.2107,321963.0
2018-07-17 11:10:00,58.03,58.03,58.0,58.01,71431.0,51.2107,51.2107,51.1842,51.193,71431.0
2018-07-17 11:20:00,58.01,58.04,58.01,58.02,456044.0,51.193,51.2195,51.193,51.2019,456044.0
2018-07-17 11:30:00,58.02,58.03,58.01,58.02,684555.0,51.2019,51.2107,51.193,51.2019,684555.0
2018-07-17 11:40:00,58.02,58.06,58.01,58.04,108274.0,51.2019,51.2372,51.193,51.2195,108274.0
2018-07-17 11:50:00,58.05,58.08,58.04,58.08,103205.0,51.2283,51.2548,51.2195,51.2548,103205.0
2018-07-17 12:00:00,58.08,58.09,58.03,58.04,196320.0,51.2548,51.2636,51.2107,51.2195,196320.0
2018-07-17 12:10:00,58.04,58.09,58.02,58.08,122535.0,51.2195,51.2636,51.2019,51.2548,122535.0
2018-07-17 12:20:00,58.07,58.1,58.07,58.09,70711.0,51.246,51.2725,51.246,51.2636,70711.0
2018-07-17 12:30:00,58.09,58.09,58.05,58.05,85781.0,51.2636,51.2636,51.2283,51.2283,85781.0
2018-07-17 12:40:00,58.05,58.06,58.01,58.03,386953.0,51.2283,51.2372,51.193,51.2107,386953.0
2018-07-17 12:50:00,58.03,58.06,58.03,58.05,61700.0,51.2107,51.2372,51.2107,51.2283,61700.0
2018-07-17 13:00:00,58.05,58.09,58.04,58.09,97204.0,51.2283,51.2636,51.2195,51.2636,97204.0
2018-07-17 13:10:00,58.08,58.11,58.08,58.09,52211.0,51.2548,51.2813,51.2548,51.2636,52211.0
2018-07-17 13:20:00,58.08,58.09,58.05,58.06,68868.0,51.2548,51.2636,51.2283,51.2372,68868.0
2018-07-17 13:30:00,58.07,58.09,58.06,58.07,579704.0,51.246,51.2636,51.2372,51.246,579704.0
2018-07-17 13:40:00,58.07,58.1,58.04,58.08,70088.0,51.246,51.2725,51.2195,51.2548,70088.0
2018-07-17 13:50:00,58.08,58.09,58.05,58.05,48447.0,51.2548,51.2636,51.2283,51.2283,48447.0
2018-07-17 14:00:00,58.05,58.08,58.04,58.07,106079.0,51.2283,51.2548,51.2195,51.246,106079.0
2018-07-17 14:10:00,58.07,58.07,58.04,58.04,61908.0,51.246,51.246,51.2195,51.2195,61908.0
2018-07-17 14:20:00,58.05,58.06,58.04,58.05,68918.0,51.2283,51.2372,51.2195,51.2283,68918.0
2018-07-17 14:30:00,58.05,58.07,58.04,58.05,127933.0,51.2283,51.246,51.2195,51.2283,127933.0
2018-07-17 14:40:00,58.06,58.07,58.05,58.07,108448.0,51.2372,51.246,51.2283,51.246,108448.0
2018-07-17 14:50:00,58.06,58.07,58.02,58.03,185072.0,51.2372,51.246,51.2019,51.2107,185072.0
2018-07-17 15:00:00,58.03,58.05,58.02,58.05,160835.0,51.2107,51.2283,51.2019,51.2283,160835.0
2018-07-17 15:10:00,58.05,58.08,58.04,58.07,195512.0,51.2283,51.2548,51.2195,51.246,195512.0
2018-07-17 15:20:00,58.07,58.12,58.07,58.1,313676.0,51.246,51.2901,51.246,51.2725,313676.0
2018-07-17 15:30:00,58.1,58.11,58.08,58.1,112353.0,51.2725,51.2813,51.2548,51.2725,112353.0
2018-07-17 15:40:00,58.09,58.11,58.09,58.1,175164.0,51.2636,51.2813,51.2636,51.2725,175164.0
2018-07-17 15:50:00,58.09,58.1,58.04,58.08,770586.0,51.2636,51.2725,51.2195,51.2548,770586.0
2018-07-18 09:30:00,57.96,58.0,57.95,57.97,569701.0,51.1489,51.1842,51.1401,51.1577,569701.0
2018-07-18 09:40:00,57.97,57.98,57.94,57.96,172855.0,51.1577,51.1666,51.1313,51.1489,172855.0
2018-07-18 09:50:00,57.97,57.98,57.94,57.95,136119.0,51.1577,51.1666,51.1313,51.1401,136119.0
2018-07-18 10:00:00,57.95,57.98,57.94,57.95,60405.0,51.1401,51.1666,51.1313,51.1401,60405.0
2018-07-18 10:10:00,57.96,57.97,57.93,57.95,174762.0,51.1489,51.1577,51.1224,51.1401,174762.0
2018-07-18 10:20:00,57.95,57.98,57.94,57.98,116688.0,51.1401,51.1666,51.1313,51.1666,116688.0
2018-07-18 10:30:00,57.97,57.98,57.95,57.98,100397.0,51.1577,51.1666,51.1401,51.1666,100397.0
2018-07-18 10:40:00,57.98,57.99,57.97,57.98,173535.0,51.1666,51.1754,51.1577,51.1666,173535.0
2018-07-18 10:50:00,57.98,58.03,57.98,58.03,203770.0,51.1666,51.2107,51.1666,51.2107,203770.0
2018-07-18 11:00:00,58.03,58.06,58.01,58.06,83437.0,51.2107,51.2372,51.193,51.2372,83437.0
2018-07-18 11:10:00,58.06,58.07,58.03,58.05,153668.0,51.2372,51.246,51.2107,51.2283,153668.0
2018-07-18 11:20:00,58.05,58.07,58.05,58.07,126957.0,51.2283,51.246,51.2283,51.246,126957.0
2018-07-18 11:30:00,58.06,58.09,58.05,58.07,115689.0,51.2372,51.2636,51.2283,51.246,115689.0
2018-07-18 11:40:00,58.07,58.1,58.07,58.08,76217.0,51.246,51.2725,51.246,51.2548,76217.0
2018-07-18 11:50:00,58.09,58.15,58.08,58.14,293877.0,51.2636,51.3166,51.2548,51.3078,293877.0
2018-07-18 12:00:00,58.14,58.17,58.13,58.16,1118158.0,51.3078,51.3342,51.2989,51.3254,1118158.0
2018-07-18 12:10:00,58.16,58.17,58.11,58.12,141104.0,51.3254,51.3342,51.2813,51.2901,141104.0
2018-07-18 12:20:00,58.12,58.15,58.12,58.12,240314.0,51.2901,51.3166,51.2901,51.2901,240314.0
2018-07-18 12:30:00,58.12,58.13,58.09,58.11,75335.0,51.2901,51.2989,51.2636,51.2813,75335.0
2018-07-18 12:40:00,58.1,58.12,58.09,58.11,46852.0,51.2725,51.2901,51.2636,51.2813,46852.0
2018-07-18 12:50:00,58.1,58.11,58.07,58.08,49873.0,51.2725,51.2813,51.246,51.2548,49873.0
2018-07-18 13:00:00,58.08,58.09,58.07,58.07,141636.0,51.2548,51.2636,51.246,51.246,141636.0
2018-07-18 13:10:00,58.08,58.08,58.05,58.05,100602.0,51.2548,51.2548,51.2283,51.2283,100602.0
2018-07-18 13:20:00,58.05,58.08,58.04,58.08,53524.0,51.2283,51.2548,51.2195,51.2548,53524.0
2018-07-18 13:30:00,58.08,58.08,58.05,58.06,51575.0,51.2548,51.2548,51.2283,51.2372,51575.0
2018-07-18 13:40:00,58.05,58.06,58.05,58.05,108806.0,51.2283,51.2372,51.2283,51.2283,108806.0
2018-07-18 13:50:00,58.05,58.06,58.02,58.03,125534.0,51.2283,51.2372,51.2019,51.2107,125534.0
2018-07-18 14:00:00,58.03,58.05,58.03,58.04,67385.0,51.2107,51.2283,51.2107,51.2195,67385.0
2018-07-18 14:10:00,58.04,58.04,58.02,58.03,46735.0,51.2195,51.2195,51.2019,51.2107,46735.0
2018-07-18 14:20:00,58.03,58.05,58.03,58.05,140732.0,51.2107,51.2283,51.2107,51.2283,140732.0
2018-07-18 14:30:00,58.04,58.05,58.02,58.04,140993.0,51.2195,51.2283,51.2019,51.2195,140993.0
2018-07-18 14:40:00,58.03,58.05,58.01,58.03,49084.0,51.2107,51.2283,51.193,51.2107,49084.0
2018-07-18 14:50:00,58.03,58.05,58.01,58.03,104563.0,51.2107,51.2283,51.193,51.2107,104563.0
2018-07-18 15:00:00,58.03,58.04,58.02,58.02,66838.0,51.2107,51.2195,51.2019,51.2019,66838.0
2018-07-18 15:10:00,58.02,58.04,58.01,58.04,95938.0,51.2019,51.2195,51.193,51.2195,95938.0
2018-07-18 15:20:00,58.04,58.04,58.02,58.03,50733.0,51.2195,51.2195,51.2019,51.2107,50733.0
2018-07-18 15:30:00,58.03,58.03,58.0,58.01,88885.0,51.2107,51.2107,51.1842,51.193,88885.0
2018-07-18 15:40:00,58.01,58.02,57.99,58.02,537389.0,51.193,51.2019,51.1754,51.2019,537389.0
2018-07-18 15:50:00,58.01,58.02,57.99,58.0,331771.0,51.193,51.2019,51.1754,51.1842,331771.0
2018-07-19 09:30:00,57.78,57.87,57.78,57.82,84765.0,50.9901,51.0695,50.9901,51.0254,84765.0
2018-07-19 09:40:00,57.82,57.83,57.77,57.77,78777.0,51.0254,51.0342,50.9813,50.9813,78777.0
2018-07-19 09:50:00,57.77,57.8,57.73,57.77,1380643.0,50.9813,51.0077,50.946,50.9813,1380643.0
2018-07-19 10:00:00,57.77,57.8,57.76,57.79,196294.0,50.9813,51.0077,50.9724,50.9989,196294.0
2018-07-19 10:10:00,57.8,57.84,57.79,57.83,62474.0,51.0077,51.043,50.9989,51.0342,62474.0
2018-07-19 10:20:00,57.83,57.83,57.77,57.78,90254.0,51.0342,51.0342,50.9813,50.9901,90254.0
2018-07-19 10:30:00,57.78,57.8,57.75,57.8,251830.0,50.9901,51.0077,50.9636,51.0077,251830.0
2018-07-19 10:40:00,57.8,57.81,57.76,57.79,100639.0,51.0077,51.0166,50.9724,50.9989,100639.0
2018-07-19 10:50:00,57.78,57.83,57.77,57.82,25007.0,50.9901,51.0342,50.9813,51.0254,25007.0
2018-07-19 11:00:00,57.82,57.87,57.81,57.85,63541.0,51.0254,51.0695,51.0166,51.0519,63541.0
2018-07-19 11:10:00,57.85,57.88,57.84,57.86,33734.0,51.0519,51.0783,51.043,51.0607,33734.0
2018-07-19 11:20:00,57.86,57.89,57.84,57.85,46261.0,51.0607,51.0871,51.043,51.0519,46261.0
2018-07-19 11:30:00,57.86,57.9,57.85,57.89,36963.0,51.0607,51.096,51.0519,51.0871,36963.0
2018-07-19 11:40:00,57.89,57.91,57.88,57.9,53775.0,51.0871,51.1048,51.0783,51.096,53775.0
2018-07-19 11:50:00,57.9,57.9,57.84,57.85,489508.0,51.096,51.096,51.043,51.0519,489508.0
2018-07-19 12:00:00,57.85,57.86,57.83,57.83,393117.0,51.0519,51.0607,51.0342,51.0342,393117.0
2018-07-19 12:10:00,57.84,57.85,57.83,57.83,39281.0,51.043,51.0519,51.0342,51.0342,39281.0
2018-07-19 12:20:00,57.83,57.84,57.8,57.84,147801.0,51.0342,51.043,51.0077,51.043,147801.0
2018-07-19 12:30:00,57.83,57.85,57.82,57.84,24903.0,51.0342,51.0519,51.0254,51.043,24903.0
2018-07-19 12:40:00,57.84,57.84,57.8,57.81,37078.0,51.043,51.043,51.0077,51.0166,37078.0
2018-07-19 12:50:00,57.81,57.83,57.79,57.82,20358.0,51.0166,51.0342,50.9989,51.0254,20358.0
2018-07-19 13:00:00,57.82,57.96,57.81,57.91,867873.0,51.0254,51.1489,51.0166,51.1048,867873.0
2018-07-19 13:10:00,57.91,58.02,57.88,58.01,279454.0,51.1048,51.2019,51.0783,51.193,279454.0
2018-07-19 13:20:00,58.01,58.04,57.99,58.01,290352.0,51.193,51.2195,51.1754,51.193,290352.0
2018-07-19 13:30:00,58.01,58.06,57.99,58.05,47170.0,51.193,51.2372,51.1754,51.2283,47170.0
2018-07-19 13:40:00,58.05,58.07,57.99,57.99,101657.0,51.2283,51.246,51.1754,51.1754,101657.0
2018-07-19 13:50:00,57.99,58.03,57.96,58.02,84307.0,51.1754,51.2107,51.1489,51.2019,84307.0
2018-07-19 14:00:00,58.02,58.06,58.02,58.05,306253.0,51.2019,51.2372,51.2019,51.2283,306253.0
2018-07-19 14:10:00,58.05,58.05,58.02,58.03,71276.0,51.2283,51.2283,51.2019,51.2107,71276.0
2018-07-19 14:20:00,58.04,58.06,58.01,58.04,109207.0,51.2195,51.2372,51.193,51.2195,109207.0
2018-07-19 14:30:00,58.04,58.05,58.01,58.02,49835.0,51.2195,51.2283,51.193,51.2019,49835.0
2018-07-19 14:40:00,58.02,58.02,57.98,57.99,108648.0,51.2019,51.2019,51.1666,51.1754,108648.0
2018-07-19 14:50:00,57.98,57.98,57.95,57.97,36926.0,51.1666,51.1666,51.1401,51.1577,36926.0
2018-07-19 15:00:00,57.96,58.01,57.96,57.99,73789.0,51.1489,51.193,51.1489,51.1754,73789.0
2018-07-19 15:10:00,58.0,58.0,57.96,57.97,86472.0,51.1842,51.1842,51.1489,51.1577,86472.0
2018-07-19 15:20:00,57.97,57.98,57.95,57.96,66513.0,51.1577,51.1666,51.1401,51.1489,66513.0
2018-07-19 15:30:00,57.96,57.99,57.94,57.99,170627.0,51.1489,51.1754,51.1313,51.1754,170627.0
2018-07-19 15:40:00,57.98,58.02,57.97,58.0,103904.0,51.1666,51.2019,51.1577,51.1842,103904.0
2018-07-19 15:50:00,58.0,58.02,57.97,58.01,749321.0,51.1842,51.2019,51.1577,51.193,749321.0
2018-07-20 09:30:00,57.92,57.96,57.89,57.93,123722.0,51.1136,51.1489,51.0871,51.1224,123722.0
2018-07-20 09:40:00,57.94,57.98,57.93,57.95,167073.0,51.1313,51.1666,51.1224,51.1401,167073.0
2018-07-20 09:50:00,57.96,58.01,57.94,58.01,59015.0,51.1489,51.193,51.1313,51.193,59015.0
2018-07-20 10:00:00,58.01,58.08,57.98,58.07,768489.0,51.193,51.2548,51.1666,51.246,768489.0
2018-07-20 10:10:00,58.07,58.1,58.06,58.09,70578.0,51.246,51.2725,51.2372,51.2636,70578.0
2018-07-20 10:20:00,58.08,58.16,58.08,58.14,139942.0,51.2548,51.3254,51.2548,51.3078,139942.0
2018-07-20 10:30:00,58.14,58.18,58.13,58.15,122068.0,51.3078,51.3431,51.2989,51.3166,122068.0
2018-07-20 10:40:00,58.15,58.17,58.11,58.14,250260.0,51.3166,51.3342,51.2813,51.3078,250260.0
2018-07-20 10:50:00,58.13,58.14,58.1,58.14,248246.0,51.2989,51.3078,51.2725,51.3078,248246.0
2018-07-20 11:00:00,58.14,58.15,58.09,58.11,60316.0,51.3078,51.3166,51.2636,51.2813,60316.0
2018-07-20 11:10:00,58.11,58.17,58.09,58.16,180669.0,51.2813,51.3342,51.2636,51.3254,180669.0
2018-07-20 11:20:00,58.15,58.17,58.13,58.17,41725.0,51.3166,51.3342,51.2989,51.3342,41725.0
2018-07-20 11:30:00,58.16,58.19,58.13,58.14,72850.0,51.3254,51.3519,51.2989,51.3078,72850.0
2018-07-20 11:40:00,58.14,58.18,58.13,58.17,179583.0,51.3078,51.3431,51.2989,51.3342,179583.0
2018-07-20 11:50:00,58.17,58.18,58.15,58.15,53710.0,51.3342,51.3431,51.3166,51.3166,53710.0
2018-07-20 12:00:00,58.15,58.16,58.12,58.13,28365.0,51.3166,51.3254,51.2901,51.2989,28365.0
2018-07-20 12:10:00,58.13,58.14,58.1,58.11,49984.0,51.2989,51.3078,51.2725,51.2813,49984.0
2018-07-20 12:20:00,58.11,58.14,58.11,58.12,18382.0,51.2813,51.3078,51.2813,51.2901,18382.0
2018-07-20 12:30:00,58.12,58.13,58.1,58.13,19911.0,51.2901,51.2989,51.2725,51.2989,19911.0
2018-07-20 12:40:00,58.13,58.15,58.13,58.15,28669.0,51.2989,51.3166,51.2989,51.3166,28669.0
2018-07-20 12:50:00,58.15,58.17,58.13,58.14,37941.0,51.3166,51.3342,51.2989,51.3078,37941.0
2018-07-20 13:00:00,58.14,58.16,58.13,58.14,30173.0,51.3078,51.3254,51.2989,51.3078,30173.0
2018-07-20 13:10:00,58.13,58.17,58.13,58.13,29424.0,51.2989,51.3342,51.2989,51.2989,29424.0
2018-07-20 13:20:00,58.13,58.14,58.11,58.11,34073.0,51.2989,51.3078,51.2813,51.2813,34073.0
2018-07-20 13:30:00,58.11,58.15,58.1,58.13,127829.0,51.2813,51.3166,51.2725,51.2989,127829.0
2018-07-20 13:40:00,58.12,58.14,58.12,58.14,92171.0,51.2901,51.3078,51.2901,51.3078,92171.0
2018-07-20 13:50:00,58.14,58.17,58.13,58.16,105116.0,51.3078,51.3342,51.2989,51.3254,105116.0
2018-07-20 14:00:00,58.16,58.2,58.15,58.19,107739.0,51.3254,51.3607,51.3166,51.3519,107739.0
2018-07-20 14:10:00,58.19,58.2,58.17,58.18,99085.0,51.3519,51.3607,51.3342,51.3431,99085.0
2018-07-20 14:20:00,58.18,58.18,58.15,58.16,43795.0,51.3431,51.3431,51.3166,51.3254,43795.0
2018-07-20 14:30:00,58.16,58.17,58.08,58.13,163801.0,51.3254,51.3342,51.2548,51.2989,163801.0
2018-07-20 14:40:00,58.13,58.16,58.12,58.16,43105.0,51.2989,51.3254,51.2901,51.3254,43105.0
2018-07-20 14:50:00,58.17,58.18,58.15,58.16,25396.0,51.3342,51.3431,51.3166,51.3254,25396.0
2018-07-20 15:00:00,58.17,58.17,58.14,58.15,97926.0,51.3342,51.3342,51.3078,51.3166,97926.0
2018-07-20 15:10:00,58.14,58.17,58.13,58.16,62113.0,51.3078,51.3342,51.2989,51.3254,62113.0
2018-07-20 15:20:00,58.17,58.17,58.14,58.16,54596.0,51.3342,51.3342,51.3078,51.3254,54596.0
2018-07-20 15:30:00,58.16,58.18,58.15,58.18,79993.0,51.3254,51.3431,51.3166,51.3431,79993.0
2018-07-20 15:40:00,58.18,58.19,58.16,58.17,144571.0,51.3431,51.3519,51.3254,51.3342,144571.0
2018-07-20 15:50:00,58.17,58.19,58.16,58.18,764688.0,51.3342,51.3519,51.3254,51.3431,764688.0
2018-07-23 09:30:00,58.44,58.47,58.41,58.42,94470.0,51.5725,51.599,51.546,51.5549,94470.0
2018-07-23 09:40:00,58.42,58.45,58.39,58.43,133557.0,51.5549,51.5813,51.5284,51.5637,133557.0
2018-07-23 09:50:00,58.43,58.49,58.42,58.49,109512.0,51.5637,51.6166,51.5549,51.6166,109512.0
2018-07-23 10:00:00,58.49,58.52,58.48,58.49,95613.0,51.6166,51.6431,51.6078,51.6166,95613.0
2018-07-23 10:10:00,58.48,58.5,58.43,58.43,52400.0,51.6078,51.6255,51.5637,51.5637,52400.0
2018-07-23 10:20:00,58.42,58.43,58.38,58.4,88308.0,51.5549,51.5637,51.5196,51.5372,88308.0
2018-07-23 10:30:00,58.39,58.42,58.36,58.42,50219.0,51.5284,51.5549,51.5019,51.5549,50219.0
2018-07-23 10:40:00,58.42,58.45,58.41,58.43,51567.0,51.5549,51.5813,51.546,51.5637,51567.0
2018-07-23 10:50:00,58.42,58.45,58.41,58.42,63634.0,51.5549,51.5813,51.546,51.5549,63634.0
2018-07-23 11:00:00,58.42,58.44,58.4,58.41,72693.0,51.5549,51.5725,51.5372,51.546,72693.0
2018-07-23 11:10:00,58.41,58.44,58.4,58.43,52938.0,51.546,51.5725,51.5372,51.5637,52938.0
2018-07-23 11:20:00,58.43,58.47,58.43,58.45,54734.0,51.5637,51.599,51.5637,51.5813,54734.0
2018-07-23 11:30:00,58.45,58.5,58.44,58.49,73276.0,51.5813,51.6255,51.5725,51.6166,73276.0
2018-07-23 11:40:00,58.49,58.5,58.48,58.5,128533.0,51.6166,51.6255,51.6078,51.6255,128533.0
2018-07-23 11:50:00,58.49,58.5,58.47,58.5,64239.0,51.6166,51.6255,51.599,51.6255,64239.0
2018-07-23 12:00:00,58.5,58.52,58.5,58.5,47601.0,51.6255,51.6431,51.6255,51.6255,47601.0
2018-07-23 12:10:00,58.51,58.51,58.49,58.5,21876.0,51.6343,51.6343,51.6166,51.6255,21876.0
2018-07-23 12:20:00,58.5,58.51,58.48,58.49,56653.0,51.6255,51.6343,51.6078,51.6166,56653.0
2018-07-23 12:30:00,58.49,58.5,58.47,58.49,29673.0,51.6166,51.6255,51.599,51.6166,29673.0
2018-07-23 12:40:00,58.5,58.51,58.47,58.47,82286.0,51.6255,51.6343,51.599,51.599,82286.0
2018-07-23 12:50:00,58.48,58.49,58.46,58.48,55919.0,51.6078,51.6166,51.5902,51.6078,55919.0
2018-07-23 13:00:00,58.49,58.49,58.46,58.47,45746.0,51.6166,51.6166,51.5902,51.599,45746.0
2018-07-23 13:10:00,58.47,58.48,58.46,58.47,28062.0,51.599,51.6078,51.5902,51.599,28062.0
2018-07-23 13:20:00,58.46,58.46,58.44,58.46,24142.0,51.5902,51.5902,51.5725,51.5902,24142.0
2018-07-23 13:30:00,58.46,58.49,58.45,58.47,31113.0,51.5902,51.6166,51.5813,51.599,31113.0
2018-07-23 13:40:00,58.47,58.48,58.44,58.45,38839.0,51.599,51.6078,51.5725,51.5813,38839.0
2018-07-23 13:50:00,58.44,58.47,58.44,58.46,55880.0,51.5725,51.599,51.5725,51.5902,55880.0
2018-07-23 14:00:00,58.46,58.46,58.44,58.45,45026.0,51.5902,51.5902,51.5725,51.5813,45026.0
2018-07-23 14:10:00,58.45,58.48,58.45,58.46,86540.0,51.5813,51.6078,51.5813,51.5902,86540.0
2018-07-23 14:20:00,58.46,58.47,58.45,58.46,61753.0,51.5902,51.599,51.5813,51.5902,61753.0
2018-07-23 14:30:00,58.46,58.47,58.45,58.45,24598.0,51.5902,51.599,51.5813,51.5813,24598.0
2018-07-23 14:40:00,58.46,58.47,58.45,58.47,58127.0,51.5902,51.599,51.5813,51.599,58127.0
2018-07-23 14:50:00,58.47,58.47,58.45,58.45,43268.0,51.599,51.599,51.5813,51.5813,43268.0
2018-07-23 15:00:00,58.45,58.47,58.44,58.45,42445.0,51.5813,51.599,51.5725,51.5813,42445.0
2018-07-23 15:10:00,58.45,58.47,58.44,58.46,67492.0,51.5813,51.599,51.5725,51.5902,67492.0
2018-07-23 15:20:00,58.47,58.48,58.45,58.47,107156.0,51.599,51.6078,51.5813,51.599,107156.0
2018-07-23 15:30:00,58.48,58.48,58.45,58.48,108014.0,51.6078,51.6078,51.5813,51.6078,108014.0
2018-07-23 15:40:00,58.47,58.49,58.46,58.48,148654.0,51.599,51.6166,51.5902,51.6078,148654.0
2018-07-23 15:50:00,58.48,58.5,58.46,58.47,476414.0,51.6078,51.6255,51.5902,51.599,476414.0
2018-07-24 09:30:00,58.89,58.94,58.87,58.94,121017.0,51.9696,52.0138,51.952,52.0138,121017.0
2018-07-24 09:40:00,58.94,58.96,58.91,58.92,130418.0,52.0138,52.0314,51.9873,51.9961,130418.0
2018-07-24 09:50:00,58.92,58.93,58.87,58.91,107136.0,51.9961,52.0049,51.952,51.9873,107136.0
2018-07-24 10:00:00,58.91,58.94,58.89,58.91,60852.0,51.9873,52.0138,51.9696,51.9873,60852.0
2018-07-24 10:10:00,58.91,58.94,58.89,58.94,251723.0,51.9873,52.0138,51.9696,52.0138,251723.0
2018-07-24 10:20:00,58.94,58.96,58.92,58.94,88405.0,52.0138,52.0314,51.9961,52.0138,88405.0
2018-07-24 10:30:00,58.94,58.98,58.92,58.96,206322.0,52.0138,52.0491,51.9961,52.0314,206322.0
2018-07-24 10:40:00,58.96,58.97,58.93,58.93,47087.0,52.0314,52.0402,52.0049,52.0049,47087.0
2018-07-24 10:50:00,58.93,58.94,58.89,58.9,76832.0,52.0049,52.0138,51.9696,51.9785,76832.0
2018-07-24 11:00:00,58.9,58.91,58.79,58.81,148732.0,51.9785,51.9873,51.8814,51.899,148732.0
2018-07-24 11:10:00,58.81,58.84,58.79,58.8,72222.0,51.899,51.9255,51.8814,51.8902,72222.0
2018-07-24 11:20:00,58.82,58.87,58.8,58.86,74651.0,51.9079,51.952,51.8902,51.9432,74651.0
2018-07-24 11:30:00,58.86,58.86,58.81,58.85,174814.0,51.9432,51.9432,51.899,51.9343,174814.0
2018-07-24 11:40:00,58.84,58.86,58.79,58.83,118350.0,51.9255,51.9432,51.8814,51.9167,118350.0
2018-07-24 11:50:00,58.82,58.83,58.78,58.81,89571.0,51.9079,51.9167,51.8726,51.899,89571.0
2018-07-24 12:00:00,58.81,58.84,58.8,58.83,38311.0,51.899,51.9255,51.8902,51.9167,38311.0
2018-07-24 12:10:00,58.83,58.84,58.81,58.81,39853.0,51.9167,51.9255,51.899,51.899,39853.0
2018-07-24 12:20:00,58.82,58.83,58.8,58.82,40000.0,51.9079,51.9167,51.8902,51.9079,40000.0
2018-07-24 12:30:00,58.81,58.82,58.79,58.81,475141.0,51.899,51.9079,51.8814,51.899,475141.0
2018-07-24 12:40:00,58.8,58.81,58.74,58.74,153416.0,51.8902,51.899,51.8373,51.8373,153416.0
2018-07-24 12:50:00,58.74,58.74,58.71,58.72,81420.0,51.8373,51.8373,51.8108,51.8196,81420.0
2018-07-24 13:00:00,58.72,58.76,58.71,58.75,60081.0,51.8196,51.8549,51.8108,51.8461,60081.0
2018-07-24 13:10:00,58.75,58.76,58.7,58.71,171193.0,51.8461,51.8549,51.802,51.8108,171193.0
2018-07-24 13:20:00,58.71,58.73,58.69,58.7,91369.0,51.8108,51.8284,51.7931,51.802,91369.0
2018-07-24 13:30:00,58.7,58.71,58.66,58.69,175597.0,51.802,51.8108,51.7667,51.7931,175597.0
2018-07-24 13:40:00,58.68,58.73,58.67,58.73,89576.0,51.7843,51.8284,51.7755,51.8284,89576.0
2018-07-24 13:50:00,58.73,58.75,58.69,58.72,160697.0,51.8284,51.8461,51.7931,51.8196,160697.0
2018-07-24 14:00:00,58.72,58.72,58.64,58.66,471179.0,51.8196,51.8196,51.749,51.7667,471179.0
2018-07-24 14:10:00,58.66,58.68,58.64,58.68,144410.0,51.7667,51.7843,51.749,51.7843,144410.0
2018-07-24 14:20:00,58.68,58.69,58.65,58.67,159913.0,51.7843,51.7931,51.7578,51.7755,159913.0
2018-07-24 14:30:00,58.67,58.71,58.65,58.67,177494.0,51.7755,51.8108,51.7578,51.7755,177494.0
2018-07-24 14:40:00,58.67,58.7,58.67,58.69,294711.0,51.7755,51.802,51.7755,51.7931,294711.0
2018-07-24 14:50:00,58.69,58.7,58.65,58.69,133805.0,51.7931,51.802,51.7578,51.7931,133805.0
2018-07-24 15:00:00,58.68,58.69,58.67,58.68,54451.0,51.7843,51.7931,51.7755,51.7843,54451.0
2018-07-24 15:10:00,58.68,58.71,58.66,58.69,167275.0,51.7843,51.8108,51.7667,51.7931,167275.0
2018-07-24 15:20:00,58.7,58.7,58.68,58.7,109755.0,51.802,51.802,51.7843,51.802,109755.0
2018-07-24 15:30:00,58.69,58.72,58.69,58.72,186039.0,51.7931,51.8196,51.7931,51.8196,186039.0
2018-07-24 15:40:00,58.72,58.72,58.66,58.7,218330.0,51.8196,51.8196,51.7667,51.802,218330.0
2018-07-24 15:50:00,58.7,58.75,58.69,58.73,758449.0,51.802,51.8461,51.7931,51.8284,758449.0
2018-07-25 09:30:00,58.83,58.9,58.83,58.88,265614.0,51.9167,51.9785,51.9167,51.9608,265614.0
2018-07-25 09:40:00,58.89,58.91,58.86,58.9,90208.0,51.9696,51.9873,51.9432,51.9785,90208.0
2018-07-25 09:50:00,58.9,58.91,58.86,58.87,67801.0,51.9785,51.9873,51.9432,51.952,67801.0
2018-07-25 10:00:00,58.87,58.89,58.81,58.81,45336.0,51.952,51.9696,51.899,51.899,45336.0
2018-07-25 10:10:00,58.81,58.82,58.79,58.8,96774.0,51.899,51.9079,51.8814,51.8902,96774.0
2018-07-25 10:20:00,58.8,58.81,58.76,58.8,39272.0,51.8902,51.899,51.8549,51.8902,39272.0
2018-07-25 10:30:00,58.8,58.86,58.8,58.83,51368.0,51.8902,51.9432,51.8902,51.9167,51368.0
2018-07-25 10:40:00,58.83,58.86,58.76,58.76,298254.0,51.9167,51.9432,51.8549,51.8549,298254.0
2018-07-25 10:50:00,58.77,58.8,58.73,58.8,140018.0,51.8637,51.8902,51.8284,51.8902,140018.0
2018-07-25 11:00:00,58.8,58.82,58.74,58.75,187579.0,51.8902,51.9079,51.8373,51.8461,187579.0
2018-07-25 11:10:00,58.75,58.8,58.73,58.78,266135.0,51.8461,51.8902,51.8284,51.8726,266135.0
2018-07-25 11:20:00,58.79,58.83,58.78,58.82,125217.0,51.8814,51.9167,51.8726,51.9079,125217.0
2018-07-25 11:30:00,58.82,58.83,58.78,58.8,340255.0,51.9079,51.9167,51.8726,51.8902,340255.0
2018-07-25 11:40:00,58.81,58.84,58.81,58.82,147391.0,51.899,51.9255,51.899,51.9079,147391.0
2018-07-25 11:50:00,58.83,58.85,58.8,58.84,227240.0,51.9167,51.9343,51.8902,51.9255,227240.0
2018-07-25 12:00:00,58.85,58.85,58.82,58.83,65217.0,51.9343,51.9343,51.9079,51.9167,65217.0
2018-07-25 12:10:00,58.83,58.9,58.83,58.88,49337.0,51.9167,51.9785,51.9167,51.9608,49337.0
2018-07-25 12:20:00,58.88,58.91,58.88,58.91,70706.0,51.9608,51.9873,51.9608,51.9873,70706.0
2018-07-25 12:30:00,58.91,58.92,58.9,58.91,66463.0,51.9873,51.9961,51.9785,51.9873,66463.0
2018-07-25 12:40:00,58.91,58.93,58.9,58.93,66829.0,51.9873,52.0049,51.9785,52.0049,66829.0
2018-07-25 12:50:00,58.93,58.94,58.92,58.93,25657.0,52.0049,52.0138,51.9961,52.0049,25657.0
2018-07-25 13:00:00,58.93,58.95,58.91,58.91,552556.0,52.0049,52.0226,51.9873,51.9873,552556.0
2018-07-25 13:10:00,58.92,58.92,58.89,58.9,19650.0,51.9961,51.9961,51.9696,51.9785,19650.0
2018-07-25 13:20:00,58.9,58.93,58.9,58.93,31656.0,51.9785,52.0049,51.9785,52.0049,31656.0
2018-07-25 13:30:00,58.93,58.95,58.92,58.93,101785.0,52.0049,52.0226,51.9961,52.0049,101785.0
2018-07-25 13:40:00,58.94,58.97,58.9,58.97,846290.0,52.0138,52.0402,51.9785,52.0402,846290.0
2018-07-25 13:50:00,58.97,59.04,58.96,59.04,186917.0,52.0402,52.102,52.0314,52.102,186917.0
2018-07-25 14:00:00,59.04,59.14,59.04,59.14,378257.0,52.102,52.1903,52.102,52.1903,378257.0
2018-07-25 14:10:00,59.13,59.19,59.12,59.18,224394.0,52.1814,52.2344,52.1726,52.2256,224394.0
2018-07-25 14:20:00,59.18,59.2,59.13,59.14,196458.0,52.2256,52.2432,52.1814,52.1903,196458.0
2018-07-25 14:30:00,59.15,59.19,59.14,59.18,125793.0,52.1991,52.2344,52.1903,52.2256,125793.0
2018-07-25 14:40:00,59.17,59.18,59.15,59.18,100057.0,52.2167,52.2256,52.1991,52.2256,100057.0
2018-07-25 14:50:00,59.18,59.19,59.15,59.15,106581.0,52.2256,52.2344,52.1991,52.1991,106581.0
2018-07-25 15:00:00,59.16,59.17,59.13,59.15,200966.0,52.2079,52.2167,52.1814,52.1991,200966.0
2018-07-25 15:10:00,59.15,59.15,59.09,59.1,51729.0,52.1991,52.1991,52.1461,52.155,51729.0
2018-07-25 15:20:00,59.11,59.13,59.1,59.13,60468.0,52.1638,52.1814,52.155,52.1814,60468.0
2018-07-25 15:30:00,59.13,59.19,59.09,59.17,343626.0,52.1814,52.2344,52.1461,52.2167,343626.0
2018-07-25 15:40:00,59.18,59.29,59.16,59.29,680226.0,52.2256,52.3226,52.2079,52.3226,680226.0
2018-07-25 15:50:00,59.3,59.33,59.1,59.13,3684893.0,52.3315,52.3579,52.155,52.1814,3684893.0
2018-07-26 09:30:00,59.35,59.38,59.32,59.37,170185.0,52.3756,52.4021,52.3491,52.3932,170185.0
2018-07-26 09:40:00,59.37,59.38,59.31,59.33,292790.0,52.3932,52.4021,52.3403,52.3579,292790.0
2018-07-26 09:50:00,59.33,59.35,59.31,59.33,62655.0,52.3579,52.3756,52.3403,52.3579,62655.0
2018-07-26 10:00:00,59.33,59.35,59.32,59.35,96136.0,52.3579,52.3756,52.3491,52.3756,96136.0
2018-07-26 10:10:00,59.36,59.38,59.34,59.36,55158.0,52.3844,52.4021,52.3668,52.3844,55158.0
2018-07-26 10:20:00,59.36,59.36,59.28,59.29,90750.0,52.3844,52.3844,52.3138,52.3226,90750.0
2018-07-26 10:30:00,59.29,59.34,59.28,59.33,148118.0,52.3226,52.3668,52.3138,52.3579,148118.0
2018-07-26 10:40:00,59.33,59.34,59.31,59.32,103910.0,52.3579,52.3668,52.3403,52.3491,103910.0
2018-07-26 10:50:00,59.32,59.38,59.32,59.37,182761.0,52.3491,52.4021,52.3491,52.3932,182761.0
2018-07-26 11:00:00,59.37,59.38,59.36,59.37,85230.0,52.3932,52.4021,52.3844,52.3932,85230.0
2018-07-26 11:10:00,59.37,59.39,59.35,59.39,136312.0,52.3932,52.4109,52.3756,52.4109,136312.0
2018-07-26 11:20:00,59.38,59.42,59.37,59.42,266378.0,52.4021,52.4374,52.3932,52.4374,266378.0
2018-07-26 11:30:00,59.42,59.43,59.38,59.41,207348.0,52.4374,52.4462,52.4021,52.4285,207348.0
2018-07-26 11:40:00,59.41,59.47,59.4,59.42,158141.0,52.4285,52.4815,52.4197,52.4374,158141.0
2018-07-26 11:50:00,59.42,59.43,59.39,59.4,146961.0,52.4374,52.4462,52.4109,52.4197,146961.0
2018-07-26 12:00:00,59.39,59.44,59.37,59.37,140061.0,52.4109,52.455,52.3932,52.3932,140061.0
2018-07-26 12:10:00,59.36,59.38,59.34,59.34,64452.0,52.3844,52.4021,52.3668,52.3668,64452.0
2018-07-26 12:20:00,59.34,59.35,59.32,59.34,41217.0,52.3668,52.3756,52.3491,52.3668,41217.0
2018-07-26 12:30:00,59.34,59.35,59.31,59.33,68571.0,52.3668,52.3756,52.3403,52.3579,68571.0
2018-07-26 12:40:00,59.33,59.34,59.29,59.3,109509.0,52.3579,52.3668,52.3226,52.3315,109509.0
2018-07-26 12:50:00,59.31,59.32,59.27,59.3,65809.0,52.3403,52.3491,52.305,52.3315,65809.0
2018-07-26 13:00:00,59.3,59.3,59.27,59.28,92320.0,52.3315,52.3315,52.305,52.3138,92320.0
2018-07-26 13:10:00,59.28,59.32,59.27,59.32,52838.0,52.3138,52.3491,52.305,52.3491,52838.0
2018-07-26 13:20:00,59.32,59.35,59.32,59.33,64656.0,52.3491,52.3756,52.3491,52.3579,64656.0
2018-07-26 13:30:00,59.33,59.33,59.3,59.3,31101.0,52.3579,52.3579,52.3315,52.3315,31101.0
2018-07-26 13:40:00,59.31,59.32,59.29,59.3,48190.0,52.3403,52.3491,52.3226,52.3315,48190.0
2018-07-26 13:50:00,59.31,59.32,59.28,59.3,63277.0,52.3403,52.3491,52.3138,52.3315,63277.0
2018-07-26 14:00:00,59.3,59.3,59.28,59.3,97603.0,52.3315,52.3315,52.3138,52.3315,97603.0
2018-07-26 14:10:00,59.3,59.31,59.29,59.29,40999.0,52.3315,52.3403,52.3226,52.3226,40999.0
2018-07-26 14:20:00,59.29,59.3,59.27,59.3,60238.0,52.3226,52.3315,52.305,52.3315,60238.0
2018-07-26 14:30:00,59.29,59.32,59.28,59.3,85455.0,52.3226,52.3491,52.3138,52.3315,85455.0
2018-07-26 14:40:00,59.3,59.31,59.29,59.29,77486.0,52.3315,52.3403,52.3226,52.3226,77486.0
2018-07-26 14:50:00,59.29,59.3,59.28,59.29,56539.0,52.3226,52.3315,52.3138,52.3226,56539.0
2018-07-26 15:00:00,59.28,59.3,59.25,59.3,380027.0,52.3138,52.3315,52.2873,52.3315,380027.0
2018-07-26 15:10:00,59.3,59.3,59.28,59.28,56525.0,52.3315,52.3315,52.3138,52.3138,56525.0
2018-07-26 15:20:00,59.29,59.29,59.25,59.26,153019.0,52.3226,52.3226,52.2873,52.2962,153019.0
2018-07-26 15:30:00,59.27,59.28,59.23,59.23,222714.0,52.305,52.3138,52.2697,52.2697,222714.0
2018-07-26 15:40:00,59.23,59.24,59.19,59.21,352895.0,52.2697,52.2785,52.2344,52.252,352895.0
2018-07-26 15:50:00,59.22,59.24,59.2,59.23,369737.0,52.2609,52.2785,52.2432,52.2697,369737.0
2018-07-27 09:30:00,59.62,59.67,59.61,59.64,387788.0,52.6139,52.658,52.605,52.6315,387788.0
2018-07-27 09:40:00,59.64,59.68,59.63,59.65,205341.0,52.6315,52.6668,52.6227,52.6403,205341.0
2018-07-27 09:50:00,59.66,59.67,59.62,59.65,187071.0,52.6492,52.658,52.6139,52.6403,187071.0
2018-07-27 10:00:00,59.65,59.7,59.63,59.7,131841.0,52.6403,52.6845,52.6227,52.6845,131841.0
2018-07-27 10:10:00,59.7,59.7,59.66,59.66,115743.0,52.6845,52.6845,52.6492,52.6492,115743.0
2018-07-27 10:20:00,59.67,59.73,59.66,59.69,246893.0,52.658,52.7109,52.6492,52.6756,246893.0
2018-07-27 10:30:00,59.68,59.71,59.67,59.68,126563.0,52.6668,52.6933,52.658,52.6668,126563.0
2018-07-27 10:40:00,59.68,59.68,59.64,59.66,85604.0,52.6668,52.6668,52.6315,52.6492,85604.0
2018-07-27 10:50:00,59.65,59.68,59.64,59.68,139785.0,52.6403,52.6668,52.6315,52.6668,139785.0
2018-07-27 11:00:00,59.67,59.68,59.64,59.65,119661.0,52.658,52.6668,52.6315,52.6403,119661.0
2018-07-27 11:10:00,59.66,59.69,59.64,59.65,407716.0,52.6492,52.6756,52.6315,52.6403,407716.0
2018-07-27 11:20:00,59.66,59.7,59.65,59.68,91193.0,52.6492,52.6845,52.6403,52.6668,91193.0
2018-07-27 11:30:00,59.68,59.69,59.65,59.69,47462.0,52.6668,52.6756,52.6403,52.6756,47462.0
2018-07-27 11:40:00,59.68,59.69,59.65,59.67,53877.0,52.6668,52.6756,52.6403,52.658,53877.0
2018-07-27 11:50:00,59.66,59.68,59.65,59.65,113232.0,52.6492,52.6668,52.6403,52.6403,113232.0
2018-07-27 12:00:00,59.64,59.64,59.6,59.61,233093.0,52.6315,52.6315,52.5962,52.605,233093.0
2018-07-27 12:10:00,59.61,59.62,59.6,59.62,142895.0,52.605,52.6139,52.5962,52.6139,142895.0
2018-07-27 12:20:00,59.6,59.62,59.57,59.59,650292.0,52.5962,52.6139,52.5697,52.5874,650292.0
2018-07-27 12:30:00,59.59,59.59,59.51,59.52,125347.0,52.5874,52.5874,52.5168,52.5256,125347.0
2018-07-27 12:40:00,59.51,59.56,59.51,59.52,337739.0,52.5168,52.5609,52.5168,52.5256,337739.0
2018-07-27 12:50:00,59.52,59.54,59.48,59.48,134356.0,52.5256,52.5433,52.4903,52.4903,134356.0
2018-07-27 13:00:00,59.48,59.49,59.43,59.47,353570.0,52.4903,52.4991,52.4462,52.4815,353570.0
2018-07-27 13:10:00,59.47,59.47,59.41,59.45,80130.0,52.4815,52.4815,52.4285,52.4638,80130.0
2018-07-27 13:20:00,59.45,59.46,59.43,59.46,203855.0,52.4638,52.4727,52.4462,52.4727,203855.0
2018-07-27 13:30:00,59.45,59.45,59.41,59.44,297130.0,52.4638,52.4638,52.4285,52.455,297130.0
2018-07-27 13:40:00,59.44,59.47,59.42,59.46,206473.0,52.455,52.4815,52.4374,52.4727,206473.0
2018-07-27 13:50:00,59.46,59.49,59.45,59.48,248338.0,52.4727,52.4991,52.4638,52.4903,248338.0
2018-07-27 14:00:00,59.48,59.5,59.46,59.47,116587.0,52.4903,52.508,52.4727,52.4815,116587.0
2018-07-27 14:10:00,59.47,59.47,59.4,59.41,65329.0,52.4815,52.4815,52.4197,52.4285,65329.0
2018-07-27 14:20:00,59.41,59.42,59.38,59.4,86378.0,52.4285,52.4374,52.4021,52.4197,86378.0
2018-07-27 14:30:00,59.39,59.43,59.37,59.38,163098.0,52.4109,52.4462,52.3932,52.4021,163098.0
2018-07-27 14:40:00,59.38,59.43,59.38,59.38,50038.0,52.4021,52.4462,52.4021,52.4021,50038.0
2018-07-27 14:50:00,59.38,59.4,59.37,59.38,43834.0,52.4021,52.4197,52.3932,52.4021,43834.0
2018-07-27 15:00:00,59.38,59.45,59.37,59.44,88309.0,52.4021,52.4638,52.3932,52.455,88309.0
2018-07-27 15:10:00,59.44,59.46,59.43,59.45,46930.0,52.455,52.4727,52.4462,52.4638,46930.0
2018-07-27 15:20:00,59.44,59.45,59.4,59.4,91183.0,52.455,52.4638,52.4197,52.4197,91183.0
2018-07-27 15:30:00,59.41,59.47,59.4,59.45,157272.0,52.4285,52.4815,52.4197,52.4638,157272.0
2018-07-27 15:40:00,59.44,59.47,59.43,59.45,257273.0,52.455,52.4815,52.4462,52.4638,257273.0
2018-07-27 15:50:00,59.45,59.48,59.42,59.43,458551.0,52.4638,52.4903,52.4374,52.4462,458551.0
2018-07-30 09:30:00,59.34,59.38,59.27,59.28,97294.0,52.3668,52.4021,52.305,52.3138,97294.0
2018-07-30 09:40:00,59.28,59.29,59.22,59.24,166457.0,52.3138,52.3226,52.2609,52.2785,166457.0
2018-07-30 09:50:00,59.23,59.25,59.2,59.21,55308.0,52.2697,52.2873,52.2432,52.252,55308.0
2018-07-30 10:00:00,59.21,59.24,59.19,59.23,145841.0,52.252,52.2785,52.2344,52.2697,145841.0
2018-07-30 10:10:00,59.23,59.25,59.19,59.24,198038.0,52.2697,52.2873,52.2344,52.2785,198038.0
2018-07-30 10:20:00,59.24,59.25,59.21,59.25,61485.0,52.2785,52.2873,52.252,52.2873,61485.0
2018-07-30 10:30:00,59.25,59.26,59.19,59.22,159851.0,52.2873,52.2962,52.2344,52.2609,159851.0
2018-07-30 10:40:00,59.22,59.23,59.19,59.22,71747.0,52.2609,52.2697,52.2344,52.2609,71747.0
2018-07-30 10:50:00,59.22,59.22,59.18,59.2,96483.0,52.2609,52.2609,52.2256,52.2432,96483.0
2018-07-30 11:00:00,59.19,59.21,59.17,59.19,239577.0,52.2344,52.252,52.2167,52.2344,239577.0
2018-07-30 11:10:00,59.19,59.2,59.17,59.19,98257.0,52.2344,52.2432,52.2167,52.2344,98257.0
2018-07-30 11:20:00,59.19,59.2,59.18,59.2,49340.0,52.2344,52.2432,52.2256,52.2432,49340.0
2018-07-30 11:30:00,59.2,59.21,59.13,59.15,374606.0,52.2432,52.252,52.1814,52.1991,374606.0
2018-07-30 11:40:00,59.15,59.16,59.12,59.13,254720.0,52.1991,52.2079,52.1726,52.1814,254720.0
2018-07-30 11:50:00,59.13,59.15,59.11,59.13,338779.0,52.1814,52.1991,52.1638,52.1814,338779.0
2018-07-30 12:00:00,59.14,59.14,59.09,59.1,287230.0,52.1903,52.1903,52.1461,52.155,287230.0
2018-07-30 12:10:00,59.1,59.11,59.06,59.07,249181.0,52.155,52.1638,52.1197,52.1285,249181.0
2018-07-30 12:20:00,59.07,59.09,59.05,59.07,803355.0,52.1285,52.1461,52.1108,52.1285,803355.0
2018-07-30 12:30:00,59.07,59.08,59.05,59.08,59528.0,52.1285,52.1373,52.1108,52.1373,59528.0
2018-07-30 12:40:00,59.07,59.08,59.04,59.05,51862.0,52.1285,52.1373,52.102,52.1108,51862.0
2018-07-30 12:50:00,59.05,59.12,59.04,59.1,134019.0,52.1108,52.1726,52.102,52.155,134019.0
2018-07-30 13:00:00,59.11,59.12,59.07,59.12,96177.0,52.1638,52.1726,52.1285,52.1726,96177.0
2018-07-30 13:10:00,59.12,59.15,59.12,59.13,59470.0,52.1726,52.1991,52.1726,52.1814,59470.0
2018-07-30 13:20:00,59.13,59.15,59.12,59.13,135056.0,52.1814,52.1991,52.1726,52.1814,135056.0
2018-07-30 13:30:00,59.12,59.14,59.11,59.14,38465.0,52.1726,52.1903,52.1638,52.1903,38465.0
2018-07-30 13:40:00,59.14,59.14,59.11,59.12,34444.0,52.1903,52.1903,52.1638,52.1726,34444.0
2018-07-30 13:50:00,59.12,59.17,59.12,59.16,66264.0,52.1726,52.2167,52.1726,52.2079,66264.0
2018-07-30 14:00:00,59.16,59.16,59.13,59.14,94245.0,52.2079,52.2079,52.1814,52.1903,94245.0
2018-07-30 14:10:00,59.14,59.15,59.13,59.14,29393.0,52.1903,52.1991,52.1814,52.1903,29393.0
2018-07-30 14:20:00,59.13,59.13,59.09,59.1,58195.0,52.1814,52.1814,52.1461,52.155,58195.0
2018-07-30 14:30:00,59.1,59.11,59.06,59.08,384463.0,52.155,52.1638,52.1197,52.1373,384463.0
2018-07-30 14:40:00,59.08,59.08,59.05,59.06,103477.0,52.1373,52.1373,52.1108,52.1197,103477.0
2018-07-30 14:50:00,59.06,59.07,59.01,59.03,866621.0,52.1197,52.1285,52.0755,52.0932,866621.0
2018-07-30 15:00:00,59.03,59.05,59.01,59.01,141268.0,52.0932,52.1108,52.0755,52.0755,141268.0
2018-07-30 15:10:00,59.01,59.02,58.97,58.98,90895.0,52.0755,52.0844,52.0402,52.0491,90895.0
2018-07-30 15:20:00,58.98,58.99,58.94,58.95,83728.0,52.0491,52.0579,52.0138,52.0226,83728.0
2018-07-30 15:30:00,58.95,59.01,58.94,58.98,138096.0,52.0226,52.0755,52.0138,52.0491,138096.0
2018-07-30 15:40:00,58.98,58.99,58.96,58.96,133331.0,52.0491,52.0579,52.0314,52.0314,133331.0
2018-07-30 15:50:00,58.96,59.0,58.96,58.99,944559.0,52.0314,52.0667,52.0314,52.0579,944559.0
2018-07-31 09:30:00,58.53,58.58,58.5,58.56,342806.0,51.6519,51.6961,51.6255,51.6784,342806.0
2018-07-31 09:40:00,58.56,58.58,58.49,58.5,729878.0,51.6784,51.6961,51.6166,51.6255,729878.0
2018-07-31 09:50:00,58.5,58.54,58.47,58.52,179630.0,51.6255,51.6608,51.599,51.6431,179630.0
2018-07-31 10:00:00,58.52,58.57,58.51,58.55,246580.0,51.6431,51.6872,51.6343,51.6696,246580.0
2018-07-31 10:10:00,58.56,58.6,58.51,58.52,177130.0,51.6784,51.7137,51.6343,51.6431,177130.0
2018-07-31 10:20:00,58.52,58.56,58.5,58.55,120678.0,51.6431,51.6784,51.6255,51.6696,120678.0
2018-07-31 10:30:00,58.55,58.61,58.55,58.59,82729.0,51.6696,51.7225,51.6696,51.7049,82729.0
2018-07-31 10:40:00,58.59,58.6,58.56,58.59,108717.0,51.7049,51.7137,51.6784,51.7049,108717.0
2018-07-31 10:50:00,58.59,58.61,58.56,58.59,130562.0,51.7049,51.7225,51.6784,51.7049,130562.0
2018-07-31 11:00:00,58.59,58.64,58.58,58.64,124334.0,51.7049,51.749,51.6961,51.749,124334.0
2018-07-31 11:10:00,58.64,58.68,58.64,58.68,95538.0,51.749,51.7843,51.749,51.7843,95538.0
2018-07-31 11:20:00,58.68,58.73,58.67,58.7,210191.0,51.7843,51.8284,51.7755,51.802,210191.0
2018-07-31 11:30:00,58.71,58.72,58.69,58.7,312691.0,51.8108,51.8196,51.7931,51.802,312691.0
2018-07-31 11:40:00,58.7,58.75,58.67,58.73,281136.0,51.802,51.8461,51.7755,51.8284,281136.0
2018-07-31 11:50:00,58.73,58.77,58.73,58.77,157309.0,51.8284,51.8637,51.8284,51.8637,157309.0
2018-07-31 12:00:00,58.77,58.8,58.76,58.78,184492.0,51.8637,51.8902,51.8549,51.8726,184492.0
2018-07-31 12:10:00,58.77,58.79,58.77,58.79,148341.0,51.8637,51.8814,51.8637,51.8814,148341.0
2018-07-31 12:20:00,58.79,58.81,58.78,58.81,159561.0,51.8814,51.899,51.8726,51.899,159561.0
2018-07-31 12:30:00,58.8,58.82,58.79,58.8,140997.0,51.8902,51.9079,51.8814,51.8902,140997.0
2018-07-31 12:40:00,58.8,58.81,58.75,58.76,138883.0,51.8902,51.899,51.8461,51.8549,138883.0
2018-07-31 12:50:00,58.77,58.78,58.75,58.78,128539.0,51.8637,51.8726,51.8461,51.8726,128539.0
2018-07-31 13:00:00,58.78,58.78,58.75,58.76,186540.0,51.8726,51.8726,51.8461,51.8549,186540.0
2018-07-31 13:10:00,58.76,58.76,58.71,58.73,207726.0,51.8549,51.8549,51.8108,51.8284,207726.0
2018-07-31 13:20:00,58.73,58.76,58.71,58.71,147454.0,51.8284,51.8549,51.8108,51.8108,147454.0
2018-07-31 13:30:00,58.71,58.72,58.7,58.7,56536.0,51.8108,51.8196,51.802,51.802,56536.0
2018-07-31 13:40:00,58.71,58.71,58.67,58.68,147151.0,51.8108,51.8108,51.7755,51.7843,147151.0
2018-07-31 13:50:00,58.67,58.69,58.66,58.67,51067.0,51.7755,51.7931,51.7667,51.7755,51067.0
2018-07-31 14:00:00,58.67,58.69,58.65,58.65,24647.0,51.7755,51.7931,51.7578,51.7578,24647.0
2018-07-31 14:10:00,58.65,58.66,58.64,58.65,165954.0,51.7578,51.7667,51.749,51.7578,165954.0
2018-07-31 14:20:00,58.65,58.66,58.63,58.65,95740.0,51.7578,51.7667,51.7402,51.7578,95740.0
2018-07-31 14:30:00,58.65,58.66,58.63,58.64,97230.0,51.7578,51.7667,51.7402,51.749,97230.0
2018-07-31 14:40:00,58.64,58.65,58.62,58.64,106066.0,51.749,51.7578,51.7314,51.749,106066.0
2018-07-31 14:50:00,58.64,58.64,58.61,58.61,33079.0,51.749,51.749,51.7225,51.7225,33079.0
2018-07-31 15:00:00,58.61,58.62,58.57,58.59,142453.0,51.7225,51.7314,51.6872,51.7049,142453.0
2018-07-31 15:10:00,58.59,58.59,58.54,58.55,81131.0,51.7049,51.7049,51.6608,51.6696,81131.0
2018-07-31 15:20:00,58.55,58.56,58.53,58.54,87295.0,51.6696,51.6784,51.6519,51.6608,87295.0
2018-07-31 15:30:00,58.54,58.56,58.52,58.54,523697.0,51.6608,51.6784,51.6431,51.6608,523697.0
2018-07-31 15:40:00,58.53,58.55,58.49,58.49,372435.0,51.6519,51.6696,51.6166,51.6166,372435.0
2018-07-31 15:50:00,58.5,58.58,58.49,58.53,940333.0,51.6255,51.6961,51.6166,51.6519,940333.0
2018-08-01 09:30:00,58.98,59.02,58.96,58.99,322135.0,52.0491,52.0844,52.0314,52.0579,322135.0
2018-08-01 09:40:00,58.98,59.01,58.96,58.99,142538.0,52.0491,52.0755,52.0314,52.0579,142538.0
2018-08-01 09:50:00,58.99,59.0,58.96,58.99,93737.0,52.0579,52.0667,52.0314,52.0579,93737.0
2018-08-01 10:00:00,58.99,59.03,58.98,59.02,231487.0,52.0579,52.0932,52.0491,52.0844,231487.0
2018-08-01 10:10:00,59.03,59.03,59.0,59.03,55621.0,52.0932,52.0932,52.0667,52.0932,55621.0
2018-08-01 10:20:00,59.03,59.05,59.01,59.05,63502.0,52.0932,52.1108,52.0755,52.1108,63502.0
2018-08-01 10:30:00,59.04,59.07,59.04,59.05,106941.0,52.102,52.1285,52.102,52.1108,106941.0
2018-08-01 10:40:00,59.06,59.07,59.01,59.02,172425.0,52.1197,52.1285,52.0755,52.0844,172425.0
2018-08-01 10:50:00,59.02,59.02,58.93,58.93,171733.0,52.0844,52.0844,52.0049,52.0049,171733.0
2018-08-01 11:00:00,58.93,58.94,58.9,58.91,324886.0,52.0049,52.0138,51.9785,51.9873,324886.0
2018-08-01 11:10:00,58.91,58.92,58.86,58.86,192126.0,51.9873,51.9961,51.9432,51.9432,192126.0
2018-08-01 11:20:00,58.87,58.9,58.86,58.89,162552.0,51.952,51.9785,51.9432,51.9696,162552.0
2018-08-01 11:30:00,58.89,58.89,58.83,58.88,114961.0,51.9696,51.9696,51.9167,51.9608,114961.0
2018-08-01 11:40:00,58.87,58.89,58.86,58.88,67241.0,51.952,51.9696,51.9432,51.9608,67241.0
2018-08-01 11:50:00,58.88,58.88,58.81,58.82,66801.0,51.9608,51.9608,51.899,51.9079,66801.0
2018-08-01 12:00:00,58.82,58.83,58.77,58.79,143202.0,51.9079,51.9167,51.8637,51.8814,143202.0
2018-08-01 12:10:00,58.79,58.81,58.76,58.78,65852.0,51.8814,51.899,51.8549,51.8726,65852.0
2018-08-01 12:20:00,58.77,58.77,58.73,58.76,128732.0,51.8637,51.8637,51.8284,51.8549,128732.0
2018-08-01 12:30:00,58.75,58.77,58.74,58.76,101526.0,51.8461,51.8637,51.8373,51.8549,101526.0
2018-08-01 12:40:00,58.75,58.83,58.75,58.83,73466.0,51.8461,51.9167,51.8461,51.9167,73466.0
2018-08-01 12:50:00,58.83,58.85,58.81,58.82,61660.0,51.9167,51.9343,51.899,51.9079,61660.0
2018-08-01 13:00:00,58.82,58.83,58.81,58.81,27856.0,51.9079,51.9167,51.899,51.899,27856.0
2018-08-01 13:10:00,58.82,58.82,58.8,58.8,24991.0,51.9079,51.9079,51.8902,51.8902,24991.0
2018-08-01 13:20:00,58.8,58.82,58.77,58.78,21816.0,51.8902,51.9079,51.8637,51.8726,21816.0
2018-08-01 13:30:00,58.78,58.81,58.77,58.81,31313.0,51.8726,51.899,51.8637,51.899,31313.0
2018-08-01 13:40:00,58.8,58.82,58.78,58.8,25624.0,51.8902,51.9079,51.8726,51.8902,25624.0
2018-08-01 13:50:00,58.8,58.82,58.74,58.78,292708.0,51.8902,51.9079,51.8373,51.8726,292708.0
2018-08-01 14:00:00,58.78,58.83,58.75,58.79,244169.0,51.8726,51.9167,51.8461,51.8814,244169.0
2018-08-01 14:10:00,58.78,58.88,58.76,58.86,193225.0,51.8726,51.9608,51.8549,51.9432,193225.0
2018-08-01 14:20:00,58.86,58.89,58.84,58.87,65960.0,51.9432,51.9696,51.9255,51.952,65960.0
2018-08-01 14:30:00,58.88,58.89,58.84,58.85,37033.0,51.9608,51.9696,51.9255,51.9343,37033.0
2018-08-01 14:40:00,58.85,58.88,58.84,58.87,45380.0,51.9343,51.9608,51.9255,51.952,45380.0
2018-08-01 14:50:00,58.88,58.9,58.86,58.9,50898.0,51.9608,51.9785,51.9432,51.9785,50898.0
2018-08-01 15:00:00,58.9,58.91,58.87,58.88,44935.0,51.9785,51.9873,51.952,51.9608,44935.0
2018-08-01 15:10:00,58.88,58.89,58.86,58.88,70391.0,51.9608,51.9696,51.9432,51.9608,70391.0
2018-08-01 15:20:00,58.88,58.91,58.87,58.91,98453.0,51.9608,51.9873,51.952,51.9873,98453.0
2018-08-01 15:30:00,58.91,58.93,58.9,58.91,84118.0,51.9873,52.0049,51.9785,51.9873,84118.0
2018-08-01 15:40:00,58.91,58.94,58.9,58.92,136599.0,51.9873,52.0138,51.9785,51.9961,136599.0
2018-08-01 15:50:00,58.92,58.93,58.87,58.9,600566.0,51.9961,52.0049,51.952,51.9785,600566.0
2018-08-02 09:30:00,58.42,58.43,58.36,58.42,187954.0,51.5549,51.5637,51.5019,51.5549,187954.0
2018-08-02 09:40:00,58.42,58.46,58.41,58.45,167182.0,51.5549,51.5902,51.546,51.5813,167182.0
2018-08-02 09:50:00,58.45,58.48,58.43,58.46,61847.0,51.5813,51.6078,51.5637,51.5902,61847.0
2018-08-02 10:00:00,58.45,58.48,58.39,58.46,169708.0,51.5813,51.6078,51.5284,51.5902,169708.0
2018-08-02 10:10:00,58.47,58.52,58.46,58.5,45715.0,51.599,51.6431,51.5902,51.6255,45715.0
2018-08-02 10:20:00,58.5,58.54,58.49,58.5,61847.0,51.6255,51.6608,51.6166,51.6255,61847.0
2018-08-02 10:30:00,58.5,58.55,58.48,58.54,71550.0,51.6255,51.6696,51.6078,51.6608,71550.0
2018-08-02 10:40:00,58.53,58.54,58.45,58.46,201473.0,51.6519,51.6608,51.5813,51.5902,201473.0
2018-08-02 10:50:00,58.46,58.48,58.42,58.45,44475.0,51.5902,51.6078,51.5549,51.5813,44475.0
2018-08-02 11:00:00,58.46,58.49,58.45,58.47,71648.0,51.5902,51.6166,51.5813,51.599,71648.0
2018-08-02 11:10:00,58.47,58.5,58.45,58.5,147986.0,51.599,51.6255,51.5813,51.6255,147986.0
2018-08-02 11:20:00,58.5,58.54,58.49,58.53,51979.0,51.6255,51.6608,51.6166,51.6519,51979.0
2018-08-02 11:30:00,58.53,58.59,58.53,58.57,53886.0,51.6519,51.7049,51.6519,51.6872,53886.0
2018-08-02 11:40:00,58.57,58.6,58.55,58.57,57362.0,51.6872,51.7137,51.6696,51.6872,57362.0
2018-08-02 11:50:00,58.57,58.58,58.53,58.57,175312.0,51.6872,51.6961,51.6519,51.6872,175312.0
2018-08-02 12:00:00,58.56,58.6,58.53,58.59,61525.0,51.6784,51.7137,51.6519,51.7049,61525.0
2018-08-02 12:10:00,58.59,58.61,58.57,58.59,46282.0,51.7049,51.7225,51.6872,51.7049,46282.0
2018-08-02 12:20:00,58.59,58.62,58.58,58.61,41872.0,51.7049,51.7314,51.6961,51.7225,41872.0
2018-08-02 12:30:00,58.61,58.62,58.57,58.59,24605.0,51.7225,51.7314,51.6872,51.7049,24605.0
2018-08-02 12:40:00,58.59,58.62,58.56,58.59,119785.0,51.7049,51.7314,51.6784,51.7049,119785.0
2018-08-02 12:50:00,58.59,58.6,58.56,58.57,67627.0,51.7049,51.7137,51.6784,51.6872,67627.0
2018-08-02 13:00:00,58.56,58.58,58.55,58.58,39580.0,51.6784,51.6961,51.6696,51.6961,39580.0
2018-08-02 13:10:00,58.58,58.58,58.55,58.58,49426.0,51.6961,51.6961,51.6696,51.6961,49426.0
2018-08-02 13:20:00,58.58,58.59,58.56,58.57,108938.0,51.6961,51.7049,51.6784,51.6872,108938.0
2018-08-02 13:30:00,58.58,58.61,58.58,58.58,58670.0,51.6961,51.7225,51.6961,51.6961,58670.0
2018-08-02 13:40:00,58.58,58.61,58.58,58.61,38620.0,51.6961,51.7225,51.6961,51.7225,38620.0
2018-08-02 13:50:00,58.6,58.62,58.59,58.61,26004.0,51.7137,51.7314,51.7049,51.7225,26004.0
2018-08-02 14:00:00,58.61,58.62,58.58,58.6,35372.0,51.7225,51.7314,51.6961,51.7137,35372.0
2018-08-02 14:10:00,58.6,58.6,58.55,58.55,36195.0,51.7137,51.7137,51.6696,51.6696,36195.0
2018-08-02 14:20:00,58.55,58.56,58.53,58.54,60409.0,51.6696,51.6784,51.6519,51.6608,60409.0
2018-08-02 14:30:00,58.53,58.55,58.53,58.54,13887.0,51.6519,51.6696,51.6519,51.6608,13887.0
2018-08-02 14:40:00,58.55,58.55,58.51,58.52,42551.0,51.6696,51.6696,51.6343,51.6431,42551.0
2018-08-02 14:50:00,58.52,58.55,58.52,58.54,48863.0,51.6431,51.6696,51.6431,51.6608,48863.0
2018-08-02 15:00:00,58.55,58.55,58.52,58.54,91095.0,51.6696,51.6696,51.6431,51.6608,91095.0
2018-08-02 15:10:00,58.54,58.56,58.52,58.56,37497.0,51.6608,51.6784,51.6431,51.6784,37497.0
2018-08-02 15:20:00,58.55,58.56,58.54,58.56,34690.0,51.6696,51.6784,51.6608,51.6784,34690.0
2018-08-02 15:30:00,58.56,58.56,58.54,58.55,80995.0,51.6784,51.6784,51.6608,51.6696,80995.0
2018-08-02 15:40:00,58.56,58.62,58.55,58.62,132375.0,51.6784,51.7314,51.6696,51.7314,132375.0
2018-08-02 15:50:00,58.61,58.62,58.58,58.6,383300.0,51.7225,51.7314,51.6961,51.7137,383300.0
2018-08-03 09:30:00,58.23,58.29,58.19,58.23,138036.0,51.3872,51.4401,51.3519,51.3872,138036.0
2018-08-03 09:40:00,58.23,58.28,58.22,58.28,190296.0,51.3872,51.4313,51.3784,51.4313,190296.0
2018-08-03 09:50:00,58.27,58.28,58.24,58.28,159197.0,51.4225,51.4313,51.396,51.4313,159197.0
2018-08-03 10:00:00,58.28,58.35,58.27,58.33,164342.0,51.4313,51.4931,51.4225,51.4754,164342.0
2018-08-03 10:10:00,58.33,58.36,58.31,58.35,81913.0,51.4754,51.5019,51.4578,51.4931,81913.0
2018-08-03 10:20:00,58.35,58.42,58.34,58.4,250707.0,51.4931,51.5549,51.4843,51.5372,250707.0
2018-08-03 10:30:00,58.4,58.41,58.38,58.39,153616.0,51.5372,51.546,51.5196,51.5284,153616.0
2018-08-03 10:40:00,58.39,58.41,58.35,58.38,109073.0,51.5284,51.546,51.4931,51.5196,109073.0
2018-08-03 10:50:00,58.38,58.39,58.3,58.31,232390.0,51.5196,51.5284,51.449,51.4578,232390.0
2018-08-03 11:00:00,58.31,58.35,58.3,58.35,67874.0,51.4578,51.4931,51.449,51.4931,67874.0
2018-08-03 11:10:00,58.35,58.39,58.31,58.32,54027.0,51.4931,51.5284,51.4578,51.4666,54027.0
2018-08-03 11:20:00,58.32,58.39,58.32,58.39,31877.0,51.4666,51.5284,51.4666,51.5284,31877.0
2018-08-03 11:30:00,58.39,58.39,58.35,58.36,31447.0,51.5284,51.5284,51.4931,51.5019,31447.0
2018-08-03 11:40:00,58.36,58.39,58.35,58.37,35676.0,51.5019,51.5284,51.4931,51.5107,35676.0
2018-08-03 11:50:00,58.37,58.39,58.32,58.32,42001.0,51.5107,51.5284,51.4666,51.4666,42001.0
2018-08-03 12:00:00,58.32,58.36,58.32,58.35,37586.0,51.4666,51.5019,51.4666,51.4931,37586.0
2018-08-03 12:10:00,58.36,58.4,58.35,58.38,67787.0,51.5019,51.5372,51.4931,51.5196,67787.0
2018-08-03 12:20:00,58.38,58.39,58.36,58.38,188458.0,51.5196,51.5284,51.5019,51.5196,188458.0
2018-08-03 12:30:00,58.37,58.39,58.37,58.38,43052.0,51.5107,51.5284,51.5107,51.5196,43052.0
2018-08-03 12:40:00,58.38,58.4,58.37,58.37,28263.0,51.5196,51.5372,51.5107,51.5107,28263.0
2018-08-03 12:50:00,58.38,58.4,58.37,58.4,105136.0,51.5196,51.5372,51.5107,51.5372,105136.0
2018-08-03 13:00:00,58.4,58.42,58.39,58.41,62432.0,51.5372,51.5549,51.5284,51.546,62432.0
2018-08-03 13:10:00,58.41,58.41,58.39,58.4,23639.0,51.546,51.546,51.5284,51.5372,23639.0
2018-08-03 13:20:00,58.4,58.41,58.38,58.4,66785.0,51.5372,51.546,51.5196,51.5372,66785.0
2018-08-03 13:30:00,58.41,58.42,58.4,58.41,22681.0,51.546,51.5549,51.5372,51.546,22681.0
2018-08-03 13:40:00,58.4,58.43,58.4,58.43,29883.0,51.5372,51.5637,51.5372,51.5637,29883.0
2018-08-03 13:50:00,58.43,58.45,58.42,58.43,38022.0,51.5637,51.5813,51.5549,51.5637,38022.0
2018-08-03 14:00:00,58.43,58.44,58.42,58.44,56360.0,51.5637,51.5725,51.5549,51.5725,56360.0
2018-08-03 14:10:00,58.44,58.45,58.42,58.43,35073.0,51.5725,51.5813,51.5549,51.5637,35073.0
2018-08-03 14:20:00,58.43,58.44,58.42,58.44,28283.0,51.5637,51.5725,51.5549,51.5725,28283.0
2018-08-03 14:30:00,58.43,58.45,58.42,58.42,15807.0,51.5637,51.5813,51.5549,51.5549,15807.0
2018-08-03 14:40:00,58.43,58.43,58.4,58.41,31844.0,51.5637,51.5637,51.5372,51.546,31844.0
2018-08-03 14:50:00,58.41,58.43,58.4,58.42,15931.0,51.546,51.5637,51.5372,51.5549,15931.0
2018-08-03 15:00:00,58.43,58.45,58.43,58.44,18407.0,51.5637,51.5813,51.5637,51.5725,18407.0
2018-08-03 15:10:00,58.44,58.48,58.43,58.48,69202.0,51.5725,51.6078,51.5637,51.6078,69202.0
2018-08-03 15:20:00,58.48,58.48,58.45,58.45,73888.0,51.6078,51.6078,51.5813,51.5813,73888.0
2018-08-03 15:30:00,58.45,58.47,58.44,58.46,43898.0,51.5813,51.599,51.5725,51.5902,43898.0
2018-08-03 15:40:00,58.46,58.54,58.46,58.53,2156339.0,51.5902,51.6608,51.5902,51.6519,2156339.0
2018-08-03 15:50:00,58.54,58.58,58.53,58.57,1005294.0,51.6608,51.6961,51.6519,51.6872,1005294.0
2018-08-06 09:30:00,58.04,58.07,58.02,58.07,158404.0,51.2195,51.246,51.2019,51.246,158404.0
2018-08-06 09:40:00,58.07,58.07,58.0,58.01,102431.0,51.246,51.246,51.1842,51.193,102431.0
2018-08-06 09:50:00,58.01,58.05,58.01,58.04,102125.0,51.193,51.2283,51.193,51.2195,102125.0
2018-08-06 10:00:00,58.04,58.07,58.02,58.07,126766.0,51.2195,51.246,51.2019,51.246,126766.0
2018-08-06 10:10:00,58.08,58.09,58.06,58.08,53726.0,51.2548,51.2636,51.2372,51.2548,53726.0
2018-08-06 10:20:00,58.08,58.08,58.01,58.03,208470.0,51.2548,51.2548,51.193,51.2107,208470.0
2018-08-06 10:30:00,58.03,58.09,58.03,58.08,103199.0,51.2107,51.2636,51.2107,51.2548,103199.0
2018-08-06 10:40:00,58.09,58.1,58.07,58.09,85824.0,51.2636,51.2725,51.246,51.2636,85824.0
2018-08-06 10:50:00,58.08,58.1,58.07,58.08,113657.0,51.2548,51.2725,51.246,51.2548,113657.0
2018-08-06 11:00:00,58.08,58.09,58.03,58.05,74372.0,51.2548,51.2636,51.2107,51.2283,74372.0
2018-08-06 11:10:00,58.05,58.08,58.04,58.04,121470.0,51.2283,51.2548,51.2195,51.2195,121470.0
2018-08-06 11:20:00,58.04,58.08,58.03,58.08,69837.0,51.2195,51.2548,51.2107,51.2548,69837.0
2018-08-06 11:30:00,58.08,58.13,58.07,58.12,148064.0,51.2548,51.2989,51.246,51.2901,148064.0
2018-08-06 11:40:00,58.12,58.13,58.11,58.12,61475.0,51.2901,51.2989,51.2813,51.2901,61475.0
2018-08-06 11:50:00,58.12,58.14,58.11,58.13,76698.0,51.2901,51.3078,51.2813,51.2989,76698.0
2018-08-06 12:00:00,58.13,58.16,58.13,58.15,31991.0,51.2989,51.3254,51.2989,51.3166,31991.0
2018-08-06 12:10:00,58.15,58.18,58.14,58.16,139914.0,51.3166,51.3431,51.3078,51.3254,139914.0
2018-08-06 12:20:00,58.16,58.18,58.14,58.14,64745.0,51.3254,51.3431,51.3078,51.3078,64745.0
2018-08-06 12:30:00,58.14,58.17,58.14,58.16,79995.0,51.3078,51.3342,51.3078,51.3254,79995.0
2018-08-06 12:40:00,58.16,58.18,58.15,58.17,44163.0,51.3254,51.3431,51.3166,51.3342,44163.0
2018-08-06 12:50:00,58.17,58.18,58.15,58.16,63471.0,51.3342,51.3431,51.3166,51.3254,63471.0
2018-08-06 13:00:00,58.17,58.19,58.16,58.17,45653.0,51.3342,51.3519,51.3254,51.3342,45653.0
2018-08-06 13:10:00,58.18,58.18,58.14,58.15,59535.0,51.3431,51.3431,51.3078,51.3166,59535.0
2018-08-06 13:20:00,58.16,58.16,58.11,58.12,62829.0,51.3254,51.3254,51.2813,51.2901,62829.0
2018-08-06 13:30:00,58.12,58.12,58.09,58.1,48820.0,51.2901,51.2901,51.2636,51.2725,48820.0
2018-08-06 13:40:00,58.09,58.09,58.07,58.08,59693.0,51.2636,51.2636,51.246,51.2548,59693.0
2018-08-06 13:50:00,58.08,58.08,58.07,58.07,26672.0,51.2548,51.2548,51.246,51.246,26672.0
2018-08-06 14:00:00,58.08,58.09,58.06,58.08,94299.0,51.2548,51.2636,51.2372,51.2548,94299.0
2018-08-06 14:10:00,58.08,58.14,58.07,58.14,82664.0,51.2548,51.3078,51.246,51.3078,82664.0
2018-08-06 14:20:00,58.14,58.16,58.13,58.16,45557.0,51.3078,51.3254,51.2989,51.3254,45557.0
2018-08-06 14:30:00,58.15,58.16,58.15,58.16,46103.0,51.3166,51.3254,51.3166,51.3254,46103.0
2018-08-06 14:40:00,58.16,58.17,58.15,58.17,64196.0,51.3254,51.3342,51.3166,51.3342,64196.0
2018-08-06 14:50:00,58.16,58.19,58.15,58.15,82031.0,51.3254,51.3519,51.3166,51.3166,82031.0
2018-08-06 15:00:00,58.15,58.15,58.13,58.15,138761.0,51.3166,51.3166,51.2989,51.3166,138761.0
2018-08-06 15:10:00,58.14,58.15,58.13,58.15,63175.0,51.3078,51.3166,51.2989,51.3166,63175.0
2018-08-06 15:20:00,58.15,58.16,58.13,58.14,77137.0,51.3166,51.3254,51.2989,51.3078,77137.0
2018-08-06 15:30:00,58.14,58.16,58.12,58.14,260932.0,51.3078,51.3254,51.2901,51.3078,260932.0
2018-08-06 15:40:00,58.14,58.15,58.11,58.12,120852.0,51.3078,51.3166,51.2813,51.2901,120852.0
2018-08-06 15:50:00,58.12,58.13,58.09,58.12,519771.0,51.2901,51.2989,51.2636,51.2901,519771.0
2018-08-07 09:30:00,58.67,58.71,58.63,58.66,386916.0,51.7755,51.8108,51.7402,51.7667,386916.0
2018-08-07 09:40:00,58.66,58.66,58.6,58.6,178522.0,51.7667,51.7667,51.7137,51.7137,178522.0
2018-08-07 09:50:00,58.6,58.67,58.59,58.67,124748.0,51.7137,51.7755,51.7049,51.7755,124748.0
2018-08-07 10:00:00,58.67,58.67,58.63,58.66,111872.0,51.7755,51.7755,51.7402,51.7667,111872.0
2018-08-07 10:10:00,58.66,58.67,58.64,58.64,39531.0,51.7667,51.7755,51.749,51.749,39531.0
2018-08-07 10:20:00,58.65,58.67,58.63,58.66,385059.0,51.7578,51.7755,51.7402,51.7667,385059.0
2018-08-07 10:30:00,58.66,58.68,58.64,58.68,190513.0,51.7667,51.7843,51.749,51.7843,190513.0
2018-08-07 10:40:00,58.67,58.68,58.63,58.64,125940.0,51.7755,51.7843,51.7402,51.749,125940.0
2018-08-07 10:50:00,58.64,58.66,58.63,58.64,80765.0,51.749,51.7667,51.7402,51.749,80765.0
2018-08-07 11:00:00,58.63,58.65,58.61,58.65,42869.0,51.7402,51.7578,51.7225,51.7578,42869.0
2018-08-07 11:10:00,58.65,58.66,58.62,58.63,30130.0,51.7578,51.7667,51.7314,51.7402,30130.0
2018-08-07 11:20:00,58.63,58.64,58.6,58.61,199071.0,51.7402,51.749,51.7137,51.7225,199071.0
2018-08-07 11:30:00,58.6,58.64,58.59,58.64,71637.0,51.7137,51.749,51.7049,51.749,71637.0
2018-08-07 11:40:00,58.64,58.64,58.61,58.62,129239.0,51.749,51.749,51.7225,51.7314,129239.0
2018-08-07 11:50:00,58.62,58.63,58.61,58.63,63583.0,51.7314,51.7402,51.7225,51.7402,63583.0
2018-08-07 12:00:00,58.62,58.65,58.62,58.64,42788.0,51.7314,51.7578,51.7314,51.749,42788.0
2018-08-07 12:10:00,58.64,58.65,58.63,58.64,46831.0,51.749,51.7578,51.7402,51.749,46831.0
2018-08-07 12:20:00,58.63,58.64,58.63,58.63,40589.0,51.7402,51.749,51.7402,51.7402,40589.0
2018-08-07 12:30:00,58.63,58.63,58.59,58.61,115990.0,51.7402,51.7402,51.7049,51.7225,115990.0
2018-08-07 12:40:00,58.62,58.63,58.61,58.62,27321.0,51.7314,51.7402,51.7225,51.7314,27321.0
2018-08-07 12:50:00,58.62,58.63,58.61,58.63,92774.0,51.7314,51.7402,51.7225,51.7402,92774.0
2018-08-07 13:00:00,58.63,58.64,58.62,58.62,24514.0,51.7402,51.749,51.7314,51.7314,24514.0
2018-08-07 13:10:00,58.63,58.64,58.61,58.61,20339.0,51.7402,51.749,51.7225,51.7225,20339.0
2018-08-07 13:20:00,58.61,58.62,58.58,58.59,143029.0,51.7225,51.7314,51.6961,51.7049,143029.0
2018-08-07 13:30:00,58.6,58.61,58.58,58.6,50995.0,51.7137,51.7225,51.6961,51.7137,50995.0
2018-08-07 13:40:00,58.59,58.6,58.57,58.57,52668.0,51.7049,51.7137,51.6872,51.6872,52668.0
2018-08-07 13:50:00,58.58,58.61,58.57,58.61,74504.0,51.6961,51.7225,51.6872,51.7225,74504.0
2018-08-07 14:00:00,58.61,58.63,58.6,58.62,68409.0,51.7225,51.7402,51.7137,51.7314,68409.0
2018-08-07 14:10:00,58.62,58.63,58.59,58.59,47388.0,51.7314,51.7402,51.7049,51.7049,47388.0
2018-08-07 14:20:00,58.59,58.6,58.58,58.59,46144.0,51.7049,51.7137,51.6961,51.7049,46144.0
2018-08-07 14:30:00,58.59,58.6,58.58,58.59,33118.0,51.7049,51.7137,51.6961,51.7049,33118.0
2018-08-07 14:40:00,58.6,58.61,58.59,58.61,44519.0,51.7137,51.7225,51.7049,51.7225,44519.0
2018-08-07 14:50:00,58.61,58.61,58.6,58.61,20500.0,51.7225,51.7225,51.7137,51.7225,20500.0
2018-08-07 15:00:00,58.61,58.62,58.59,58.59,48465.0,51.7225,51.7314,51.7049,51.7049,48465.0
2018-08-07 15:10:00,58.6,58.62,58.59,58.62,47555.0,51.7137,51.7314,51.7049,51.7314,47555.0
2018-08-07 15:20:00,58.61,58.62,58.6,58.61,35140.0,51.7225,51.7314,51.7137,51.7225,35140.0
2018-08-07 15:30:00,58.61,58.61,58.57,58.58,63819.0,51.7225,51.7225,51.6872,51.6961,63819.0
2018-08-07 15:40:00,58.58,58.58,58.55,58.57,157540.0,51.6961,51.6961,51.6696,51.6872,157540.0
2018-08-07 15:50:00,58.58,58.6,58.55,58.6,601058.0,51.6961,51.7137,51.6696,51.7137,601058.0
2018-08-08 09:30:00,58.61,58.61,58.52,58.54,150049.0,51.7225,51.7225,51.6431,51.6608,150049.0
2018-08-08 09:40:00,58.54,58.54,58.5,58.53,83305.0,51.6608,51.6608,51.6255,51.6519,83305.0
2018-08-08 09:50:00,58.53,58.54,58.49,58.5,73541.0,51.6519,51.6608,51.6166,51.6255,73541.0
2018-08-08 10:00:00,58.51,58.55,58.5,58.54,93547.0,51.6343,51.6696,51.6255,51.6608,93547.0
2018-08-08 10:10:00,58.55,58.58,58.53,58.54,108864.0,51.6696,51.6961,51.6519,51.6608,108864.0
2018-08-08 10:20:00,58.53,58.55,58.53,58.54,53983.0,51.6519,51.6696,51.6519,51.6608,53983.0
2018-08-08 10:30:00,58.54,58.56,58.52,58.53,52642.0,51.6608,51.6784,51.6431,51.6519,52642.0
2018-08-08 10:40:00,58.53,58.59,58.52,58.59,21425.0,51.6519,51.7049,51.6431,51.7049,21425.0
2018-08-08 10:50:00,58.59,58.64,58.58,58.63,80754.0,51.7049,51.749,51.6961,51.7402,80754.0
2018-08-08 11:00:00,58.63,58.63,58.61,58.61,46612.0,51.7402,51.7402,51.7225,51.7225,46612.0
2018-08-08 11:10:00,58.62,58.65,58.61,58.65,69206.0,51.7314,51.7578,51.7225,51.7578,69206.0
2018-08-08 11:20:00,58.64,58.64,58.6,58.62,37773.0,51.749,51.749,51.7137,51.7314,37773.0
2018-08-08 11:30:00,58.63,58.65,58.63,58.64,39672.0,51.7402,51.7578,51.7402,51.749,39672.0
2018-08-08 11:40:00,58.64,58.65,58.6,58.61,28945.0,51.749,51.7578,51.7137,51.7225,28945.0
2018-08-08 11:50:00,58.61,58.61,58.58,58.58,29297.0,51.7225,51.7225,51.6961,51.6961,29297.0
2018-08-08 12:00:00,58.58,58.6,58.58,58.59,81183.0,51.6961,51.7137,51.6961,51.7049,81183.0
2018-08-08 12:10:00,58.59,58.63,58.59,58.62,53520.0,51.7049,51.7402,51.7049,51.7314,53520.0
2018-08-08 12:20:00,58.63,58.63,58.58,58.6,132075.0,51.7402,51.7402,51.6961,51.7137,132075.0
2018-08-08 12:30:00,58.6,58.63,58.59,58.63,66804.0,51.7137,51.7402,51.7049,51.7402,66804.0
2018-08-08 12:40:00,58.63,58.65,58.62,58.64,124007.0,51.7402,51.7578,51.7314,51.749,124007.0
2018-08-08 12:50:00,58.64,58.65,58.59,58.61,139665.0,51.749,51.7578,51.7049,51.7225,139665.0
2018-08-08 13:00:00,58.61,58.64,58.6,58.63,21687.0,51.7225,51.749,51.7137,51.7402,21687.0
2018-08-08 13:10:00,58.64,58.66,58.63,58.65,20514.0,51.749,51.7667,51.7402,51.7578,20514.0
2018-08-08 13:20:00,58.64,58.66,58.63,58.64,17633.0,51.749,51.7667,51.7402,51.749,17633.0
2018-08-08 13:30:00,58.65,58.66,58.63,58.63,17474.0,51.7578,51.7667,51.7402,51.7402,17474.0
2018-08-08 13:40:00,58.63,58.66,58.62,58.65,16509.0,51.7402,51.7667,51.7314,51.7578,16509.0
2018-08-08 13:50:00,58.65,58.68,58.64,58.68,64252.0,51.7578,51.7843,51.749,51.7843,64252.0
2018-08-08 14:00:00,58.68,58.68,58.66,58.67,40760.0,51.7843,51.7843,51.7667,51.7755,40760.0
2018-08-08 14:10:00,58.67,58.68,58.65,58.66,66596.0,51.7755,51.7843,51.7578,51.7667,66596.0
2018-08-08 14:20:00,58.66,58.67,58.65,58.67,21296.0,51.7667,51.7755,51.7578,51.7755,21296.0
2018-08-08 14:30:00,58.67,58.67,58.66,58.67,96752.0,51.7755,51.7755,51.7667,51.7755,96752.0
2018-08-08 14:40:00,58.66,58.67,58.65,58.66,64151.0,51.7667,51.7755,51.7578,51.7667,64151.0
2018-08-08 14:50:00,58.66,58.66,58.65,58.66,13870.0,51.7667,51.7667,51.7578,51.7667,13870.0
2018-08-08 15:00:00,58.66,58.66,58.64,58.65,30044.0,51.7667,51.7667,51.749,51.7578,30044.0
2018-08-08 15:10:00,58.64,58.65,58.63,58.64,32918.0,51.749,51.7578,51.7402,51.749,32918.0
2018-08-08 15:20:00,58.65,58.65,58.62,58.63,26630.0,51.7578,51.7578,51.7314,51.7402,26630.0
2018-08-08 15:30:00,58.64,58.65,58.63,58.64,34676.0,51.749,51.7578,51.7402,51.749,34676.0
2018-08-08 15:40:00,58.64,58.65,58.62,58.63,56346.0,51.749,51.7578,51.7314,51.7402,56346.0
2018-08-08 15:50:00,58.63,58.64,58.58,58.58,256722.0,51.7402,51.749,51.6961,51.6961,256722.0
2018-08-09 09:30:00,58.47,58.51,58.45,58.46,203742.0,51.599,51.6343,51.5813,51.5902,203742.0
2018-08-09 09:40:00,58.47,58.5,58.46,58.47,64601.0,51.599,51.6255,51.5902,51.599,64601.0
2018-08-09 09:50:00,58.48,58.52,58.47,58.51,153325.0,51.6078,51.6431,51.599,51.6343,153325.0
2018-08-09 10:00:00,58.51,58.53,58.5,58.52,103530.0,51.6343,51.6519,51.6255,51.6431,103530.0
2018-08-09 10:10:00,58.53,58.55,58.52,58.55,42397.0,51.6519,51.6696,51.6431,51.6696,42397.0
2018-08-09 10:20:00,58.54,58.57,58.54,58.56,28928.0,51.6608,51.6872,51.6608,51.6784,28928.0
2018-08-09 10:30:00,58.56,58.57,58.52,58.54,150637.0,51.6784,51.6872,51.6431,51.6608,150637.0
2018-08-09 10:40:00,58.54,58.56,58.54,58.55,52725.0,51.6608,51.6784,51.6608,51.6696,52725.0
2018-08-09 10:50:00,58.55,58.55,58.49,58.5,118726.0,51.6696,51.6696,51.6166,51.6255,118726.0
2018-08-09 11:00:00,58.51,58.53,58.48,58.48,104849.0,51.6343,51.6519,51.6078,51.6078,104849.0
2018-08-09 11:10:00,58.49,58.49,58.47,58.48,109516.0,51.6166,51.6166,51.599,51.6078,109516.0
2018-08-09 11:20:00,58.47,58.5,58.45,58.49,81266.0,51.599,51.6255,51.5813,51.6166,81266.0
2018-08-09 11:30:00,58.5,58.5,58.48,58.49,61959.0,51.6255,51.6255,51.6078,51.6166,61959.0
2018-08-09 11:40:00,58.49,58.51,58.44,58.45,118455.0,51.6166,51.6343,51.5725,51.5813,118455.0
2018-08-09 11:50:00,58.44,58.46,58.43,58.45,60634.0,51.5725,51.5902,51.5637,51.5813,60634.0
2018-08-09 12:00:00,58.44,58.46,58.43,58.45,62430.0,51.5725,51.5902,51.5637,51.5813,62430.0
2018-08-09 12:10:00,58.46,58.46,58.42,58.43,53490.0,51.5902,51.5902,51.5549,51.5637,53490.0
2018-08-09 12:20:00,58.43,58.45,58.42,58.43,57926.0,51.5637,51.5813,51.5549,51.5637,57926.0
2018-08-09 12:30:00,58.43,58.46,58.42,58.46,48996.0,51.5637,51.5902,51.5549,51.5902,48996.0
2018-08-09 12:40:00,58.46,58.46,58.44,58.45,77516.0,51.5902,51.5902,51.5725,51.5813,77516.0
2018-08-09 12:50:00,58.45,58.46,58.42,58.43,33143.0,51.5813,51.5902,51.5549,51.5637,33143.0
2018-08-09 13:00:00,58.43,58.43,58.38,58.38,51561.0,51.5637,51.5637,51.5196,51.5196,51561.0
2018-08-09 13:10:00,58.39,58.41,58.38,58.41,75826.0,51.5284,51.546,51.5196,51.546,75826.0
2018-08-09 13:20:00,58.41,58.43,58.4,58.42,84007.0,51.546,51.5637,51.5372,51.5549,84007.0
2018-08-09 13:30:00,58.42,58.42,58.41,58.42,16646.0,51.5549,51.5549,51.546,51.5549,16646.0
2018-08-09 13:40:00,58.42,58.42,58.41,58.42,77543.0,51.5549,51.5549,51.546,51.5549,77543.0
2018-08-09 13:50:00,58.41,58.42,58.4,58.4,90265.0,51.546,51.5549,51.5372,51.5372,90265.0
2018-08-09 14:00:00,58.4,58.41,58.38,58.39,67483.0,51.5372,51.546,51.5196,51.5284,67483.0
2018-08-09 14:10:00,58.39,58.39,58.34,58.36,101328.0,51.5284,51.5284,51.4843,51.5019,101328.0
2018-08-09 14:20:00,58.36,58.4,58.36,58.4,81611.0,51.5019,51.5372,51.5019,51.5372,81611.0
2018-08-09 14:30:00,58.4,58.43,58.39,58.42,60863.0,51.5372,51.5637,51.5284,51.5549,60863.0
2018-08-09 14:40:00,58.42,58.42,58.4,58.41,18448.0,51.5549,51.5549,51.5372,51.546,18448.0
2018-08-09 14:50:00,58.41,58.41,58.37,58.38,66018.0,51.546,51.546,51.5107,51.5196,66018.0
2018-08-09 15:00:00,58.37,58.39,58.37,58.37,94434.0,51.5107,51.5284,51.5107,51.5107,94434.0
2018-08-09 15:10:00,58.37,58.39,58.36,58.39,67118.0,51.5107,51.5284,51.5019,51.5284,67118.0
2018-08-09 15:20:00,58.39,58.39,58.38,58.38,23547.0,51.5284,51.5284,51.5196,51.5196,23547.0
2018-08-09 15:30:00,58.38,58.42,58.38,58.41,188677.0,51.5196,51.5549,51.5196,51.546,188677.0
2018-08-09 15:40:00,58.41,58.41,58.33,58.33,183773.0,51.546,51.546,51.4754,51.4754,183773.0
2018-08-09 15:50:00,58.34,58.37,58.31,58.36,788462.0,51.4843,51.5107,51.4578,51.5019,788462.0
2018-08-10 09:30:00,57.63,57.67,57.58,57.59,185275.0,50.8577,50.893,50.8136,50.8224,185275.0
2018-08-10 09:40:00,57.58,57.62,57.55,57.57,204463.0,50.8136,50.8489,50.7871,50.8048,204463.0
2018-08-10 09:50:00,57.58,57.6,57.48,57.48,326086.0,50.8136,50.8312,50.7253,50.7253,326086.0
2018-08-10 10:00:00,57.48,57.51,57.44,57.5,240482.0,50.7253,50.7518,50.69,50.743,240482.0
2018-08-10 10:10:00,57.5,57.52,57.47,57.5,276619.0,50.743,50.7606,50.7165,50.743,276619.0
2018-08-10 10:20:00,57.51,57.51,57.45,57.47,117783.0,50.7518,50.7518,50.6989,50.7165,117783.0
2018-08-10 10:30:00,57.47,57.54,57.46,57.5,214127.0,50.7165,50.7783,50.7077,50.743,214127.0
2018-08-10 10:40:00,57.5,57.52,57.45,57.48,405452.0,50.743,50.7606,50.6989,50.7253,405452.0
2018-08-10 10:50:00,57.48,57.56,57.47,57.56,358094.0,50.7253,50.7959,50.7165,50.7959,358094.0
2018-08-10 11:00:00,57.55,57.57,57.51,57.52,169109.0,50.7871,50.8048,50.7518,50.7606,169109.0
2018-08-10 11:10:00,57.52,57.57,57.5,57.52,134078.0,50.7606,50.8048,50.743,50.7606,134078.0
2018-08-10 11:20:00,57.53,57.62,57.53,57.58,175134.0,50.7695,50.8489,50.7695,50.8136,175134.0
2018-08-10 11:30:00,57.59,57.63,57.58,57.61,70828.0,50.8224,50.8577,50.8136,50.8401,70828.0
2018-08-10 11:40:00,57.6,57.6,57.57,57.58,54013.0,50.8312,50.8312,50.8048,50.8136,54013.0
2018-08-10 11:50:00,57.58,57.6,57.55,57.56,86583.0,50.8136,50.8312,50.7871,50.7959,86583.0
2018-08-10 12:00:00,57.56,57.56,57.52,57.55,73825.0,50.7959,50.7959,50.7606,50.7871,73825.0
2018-08-10 12:10:00,57.55,57.59,57.54,57.59,40790.0,50.7871,50.8224,50.7783,50.8224,40790.0
2018-08-10 12:20:00,57.59,57.59,57.56,57.58,52264.0,50.8224,50.8224,50.7959,50.8136,52264.0
2018-08-10 12:30:00,57.59,57.6,57.56,57.57,36694.0,50.8224,50.8312,50.7959,50.8048,36694.0
2018-08-10 12:40:00,57.56,57.57,57.52,57.54,39211.0,50.7959,50.8048,50.7606,50.7783,39211.0
2018-08-10 12:50:00,57.54,57.54,57.51,57.53,44627.0,50.7783,50.7783,50.7518,50.7695,44627.0
2018-08-10 13:00:00,57.53,57.53,57.5,57.52,37042.0,50.7695,50.7695,50.743,50.7606,37042.0
2018-08-10 13:10:00,57.53,57.55,57.48,57.49,59463.0,50.7695,50.7871,50.7253,50.7342,59463.0
2018-08-10 13:20:00,57.49,57.5,57.47,57.49,117060.0,50.7342,50.743,50.7165,50.7342,117060.0
2018-08-10 13:30:00,57.5,57.5,57.46,57.46,162728.0,50.743,50.743,50.7077,50.7077,162728.0
2018-08-10 13:40:00,57.47,57.48,57.43,57.45,110317.0,50.7165,50.7253,50.6812,50.6989,110317.0
2018-08-10 13:50:00,57.45,57.47,57.42,57.44,67713.0,50.6989,50.7165,50.6724,50.69,67713.0
2018-08-10 14:00:00,57.44,57.47,57.41,57.45,99852.0,50.69,50.7165,50.6636,50.6989,99852.0
2018-08-10 14:10:00,57.45,57.48,57.44,57.47,44267.0,50.6989,50.7253,50.69,50.7165,44267.0
2018-08-10 14:20:00,57.46,57.47,57.39,57.4,119656.0,50.7077,50.7165,50.6459,50.6547,119656.0
2018-08-10 14:30:00,57.4,57.45,57.4,57.45,73689.0,50.6547,50.6989,50.6547,50.6989,73689.0
2018-08-10 14:40:00,57.45,57.45,57.42,57.44,75147.0,50.6989,50.6989,50.6724,50.69,75147.0
2018-08-10 14:50:00,57.44,57.46,57.43,57.44,86187.0,50.69,50.7077,50.6812,50.69,86187.0
2018-08-10 15:00:00,57.44,57.44,57.39,57.43,88376.0,50.69,50.69,50.6459,50.6812,88376.0
2018-08-10 15:10:00,57.42,57.49,57.41,57.47,280285.0,50.6724,50.7342,50.6636,50.7165,280285.0
2018-08-10 15:20:00,57.47,57.56,57.46,57.55,311977.0,50.7165,50.7959,50.7077,50.7871,311977.0
2018-08-10 15:30:00,57.56,57.57,57.52,57.53,353458.0,50.7959,50.8048,50.7606,50.7695,353458.0
2018-08-10 15:40:00,57.53,57.53,57.49,57.5,160380.0,50.7695,50.7695,50.7342,50.743,160380.0
2018-08-10 15:50:00,57.49,57.53,57.48,57.51,344743.0,50.7342,50.7695,50.7253,50.7518,344743.0
2018-08-13 09:30:00,57.25,57.32,57.22,57.22,137818.0,50.5224,50.5841,50.4959,50.4959,137818.0
2018-08-13 09:40:00,57.23,57.29,57.22,57.29,183400.0,50.5047,50.5577,50.4959,50.5577,183400.0
2018-08-13 09:50:00,57.29,57.32,57.27,57.3,174523.0,50.5577,50.5841,50.54,50.5665,174523.0
2018-08-13 10:00:00,57.31,57.32,57.26,57.32,76268.0,50.5753,50.5841,50.5312,50.5841,76268.0
2018-08-13 10:10:00,57.31,57.32,57.29,57.31,139250.0,50.5753,50.5841,50.5577,50.5753,139250.0
2018-08-13 10:20:00,57.31,57.32,57.27,57.29,108022.0,50.5753,50.5841,50.54,50.5577,108022.0
2018-08-13 10:30:00,57.29,57.29,57.25,57.25,47585.0,50.5577,50.5577,50.5224,50.5224,47585.0
2018-08-13 10:40:00,57.25,57.28,57.24,57.26,91686.0,50.5224,50.5488,50.5135,50.5312,91686.0
2018-08-13 10:50:00,57.26,57.28,57.23,57.28,111819.0,50.5312,50.5488,50.5047,50.5488,111819.0
2018-08-13 11:00:00,57.28,57.3,57.2,57.22,116622.0,50.5488,50.5665,50.4782,50.4959,116622.0
2018-08-13 11:10:00,57.22,57.23,57.17,57.18,108538.0,50.4959,50.5047,50.4518,50.4606,108538.0
2018-08-13 11:20:00,57.19,57.21,57.17,57.18,82025.0,50.4694,50.4871,50.4518,50.4606,82025.0
2018-08-13 11:30:00,57.17,57.2,57.15,57.17,147972.0,50.4518,50.4782,50.4341,50.4518,147972.0
2018-08-13 11:40:00,57.17,57.19,57.14,57.14,69160.0,50.4518,50.4694,50.4253,50.4253,69160.0
2018-08-13 11:50:00,57.14,57.14,57.06,57.06,109566.0,50.4253,50.4253,50.3547,50.3547,109566.0
2018-08-13 12:00:00,57.05,57.12,57.05,57.11,90098.0,50.3459,50.4076,50.3459,50.3988,90098.0
2018-08-13 12:10:00,57.11,57.14,57.11,57.12,110319.0,50.3988,50.4253,50.3988,50.4076,110319.0
2018-08-13 12:20:00,57.12,57.15,57.08,57.11,149759.0,50.4076,50.4341,50.3723,50.3988,149759.0
2018-08-13 12:30:00,57.11,57.17,57.1,57.15,87012.0,50.3988,50.4518,50.39,50.4341,87012.0
2018-08-13 12:40:00,57.15,57.16,57.09,57.1,82117.0,50.4341,50.4429,50.3812,50.39,82117.0
2018-08-13 12:50:00,57.1,57.15,57.08,57.11,143882.0,50.39,50.4341,50.3723,50.3988,143882.0
2018-08-13 13:00:00,57.1,57.1,57.04,57.06,84812.0,50.39,50.39,50.337,50.3547,84812.0
2018-08-13 13:10:00,57.07,57.14,57.07,57.14,81749.0,50.3635,50.4253,50.3635,50.4253,81749.0
2018-08-13 13:20:00,57.15,57.16,57.13,57.16,30393.0,50.4341,50.4429,50.4165,50.4429,30393.0
2018-08-13 13:30:00,57.16,57.19,57.13,57.14,52697.0,50.4429,50.4694,50.4165,50.4253,52697.0
2018-08-13 13:40:00,57.14,57.15,57.11,57.11,50200.0,50.4253,50.4341,50.3988,50.3988,50200.0
2018-08-13 13:50:00,57.11,57.17,57.11,57.13,103946.0,50.3988,50.4518,50.3988,50.4165,103946.0
2018-08-13 14:00:00,57.13,57.2,57.13,57.17,65014.0,50.4165,50.4782,50.4165,50.4518,65014.0
2018-08-13 14:10:00,57.17,57.19,57.16,57.18,51628.0,50.4518,50.4694,50.4429,50.4606,51628.0
2018-08-13 14:20:00,57.18,57.23,57.18,57.21,72699.0,50.4606,50.5047,50.4606,50.4871,72699.0
2018-08-13 14:30:00,57.21,57.24,57.18,57.19,153460.0,50.4871,50.5135,50.4606,50.4694,153460.0
2018-08-13 14:40:00,57.19,57.21,57.17,57.17,55946.0,50.4694,50.4871,50.4518,50.4518,55946.0
2018-08-13 14:50:00,57.17,57.18,57.12,57.14,124264.0,50.4518,50.4606,50.4076,50.4253,124264.0
2018-08-13 15:00:00,57.14,57.16,57.1,57.15,209853.0,50.4253,50.4429,50.39,50.4341,209853.0
2018-08-13 15:10:00,57.15,57.19,57.14,57.17,79952.0,50.4341,50.4694,50.4253,50.4518,79952.0
2018-08-13 15:20:00,57.16,57.18,57.14,57.14,90479.0,50.4429,50.4606,50.4253,50.4253,90479.0
2018-08-13 15:30:00,57.13,57.18,57.12,57.17,113657.0,50.4165,50.4606,50.4076,50.4518,113657.0
2018-08-13 15:40:00,57.17,57.18,57.13,57.14,251955.0,50.4518,50.4606,50.4165,50.4253,251955.0
2018-08-13 15:50:00,57.13,57.17,57.11,57.16,656952.0,50.4165,50.4518,50.3988,50.4429,656952.0
2018-08-14 09:30:00,57.39,57.42,57.32,57.35,276390.0,50.6459,50.6724,50.5841,50.6106,276390.0
2018-08-14 09:40:00,57.36,57.39,57.32,57.33,297973.0,50.6194,50.6459,50.5841,50.593,297973.0
2018-08-14 09:50:00,57.32,57.33,57.3,57.3,112775.0,50.5841,50.593,50.5665,50.5665,112775.0
2018-08-14 10:00:00,57.31,57.33,57.24,57.28,210904.0,50.5753,50.593,50.5135,50.5488,210904.0
2018-08-14 10:10:00,57.28,57.33,57.28,57.33,142031.0,50.5488,50.593,50.5488,50.593,142031.0
2018-08-14 10:20:00,57.33,57.4,57.33,57.38,76086.0,50.593,50.6547,50.593,50.6371,76086.0
2018-08-14 10:30:00,57.39,57.43,57.37,57.41,103166.0,50.6459,50.6812,50.6283,50.6636,103166.0
2018-08-14 10:40:00,57.41,57.44,57.4,57.44,92574.0,50.6636,50.69,50.6547,50.69,92574.0
2018-08-14 10:50:00,57.44,57.46,57.4,57.4,407078.0,50.69,50.7077,50.6547,50.6547,407078.0
2018-08-14 11:00:00,57.4,57.45,57.4,57.42,93958.0,50.6547,50.6989,50.6547,50.6724,93958.0
2018-08-14 11:10:00,57.43,57.46,57.36,57.37,254489.0,50.6812,50.7077,50.6194,50.6283,254489.0
2018-08-14 11:20:00,57.38,57.44,57.37,57.43,135324.0,50.6371,50.69,50.6283,50.6812,135324.0
2018-08-14 11:30:00,57.43,57.44,57.38,57.39,389401.0,50.6812,50.69,50.6371,50.6459,389401.0
2018-08-14 11:40:00,57.38,57.43,57.38,57.42,302379.0,50.6371,50.6812,50.6371,50.6724,302379.0
2018-08-14 11:50:00,57.43,57.43,57.37,57.38,77000.0,50.6812,50.6812,50.6283,50.6371,77000.0
2018-08-14 12:00:00,57.38,57.43,57.37,57.41,35702.0,50.6371,50.6812,50.6283,50.6636,35702.0
2018-08-14 12:10:00,57.41,57.41,57.38,57.4,33086.0,50.6636,50.6636,50.6371,50.6547,33086.0
2018-08-14 12:20:00,57.4,57.41,57.38,57.41,27341.0,50.6547,50.6636,50.6371,50.6636,27341.0
2018-08-14 12:30:00,57.4,57.42,57.39,57.42,24561.0,50.6547,50.6724,50.6459,50.6724,24561.0
2018-08-14 12:40:00,57.42,57.43,57.37,57.38,20924.0,50.6724,50.6812,50.6283,50.6371,20924.0
2018-08-14 12:50:00,57.38,57.39,57.36,57.38,22629.0,50.6371,50.6459,50.6194,50.6371,22629.0
2018-08-14 13:00:00,57.38,57.4,57.35,57.37,116544.0,50.6371,50.6547,50.6106,50.6283,116544.0
2018-08-14 13:10:00,57.37,57.38,57.35,57.37,36421.0,50.6283,50.6371,50.6106,50.6283,36421.0
2018-08-14 13:20:00,57.37,57.37,57.34,57.36,108823.0,50.6283,50.6283,50.6018,50.6194,108823.0
2018-08-14 13:30:00,57.36,57.39,57.34,57.37,53212.0,50.6194,50.6459,50.6018,50.6283,53212.0
2018-08-14 13:40:00,57.37,57.38,57.36,57.37,39638.0,50.6283,50.6371,50.6194,50.6283,39638.0
2018-08-14 13:50:00,57.37,57.42,57.36,57.42,29352.0,50.6283,50.6724,50.6194,50.6724,29352.0
2018-08-14 14:00:00,57.43,57.44,57.37,57.38,63421.0,50.6812,50.69,50.6283,50.6371,63421.0
2018-08-14 14:10:00,57.38,57.41,57.37,57.4,106124.0,50.6371,50.6636,50.6283,50.6547,106124.0
2018-08-14 14:20:00,57.4,57.4,57.35,57.38,88328.0,50.6547,50.6547,50.6106,50.6371,88328.0
2018-08-14 14:30:00,57.39,57.44,57.38,57.43,42869.0,50.6459,50.69,50.6371,50.6812,42869.0
2018-08-14 14:40:00,57.43,57.45,57.41,57.42,20554.0,50.6812,50.6989,50.6636,50.6724,20554.0
2018-08-14 14:50:00,57.42,57.44,57.42,57.42,19296.0,50.6724,50.69,50.6724,50.6724,19296.0
2018-08-14 15:00:00,57.43,57.44,57.42,57.44,32699.0,50.6812,50.69,50.6724,50.69,32699.0
2018-08-14 15:10:00,57.44,57.45,57.43,57.45,14287.0,50.69,50.6989,50.6812,50.6989,14287.0
2018-08-14 15:20:00,57.45,57.46,57.44,57.45,85926.0,50.6989,50.7077,50.69,50.6989,85926.0
2018-08-14 15:30:00,57.44,57.45,57.41,57.43,102537.0,50.69,50.6989,50.6636,50.6812,102537.0
2018-08-14 15:40:00,57.43,57.43,57.37,57.39,115996.0,50.6812,50.6812,50.6283,50.6459,115996.0
2018-08-14 15:50:00,57.39,57.39,57.33,57.38,416917.0,50.6459,50.6459,50.593,50.6371,416917.0
2018-08-15 09:30:00,56.76,56.83,56.72,56.79,135288.0,50.0899,50.1517,50.0546,50.1164,135288.0
2018-08-15 09:40:00,56.79,56.79,56.6,56.64,147220.0,50.1164,50.1164,49.9487,49.984,147220.0
2018-08-15 09:50:00,56.63,56.63,56.56,56.57,148359.0,49.9752,49.9752,49.9134,49.9223,148359.0
2018-08-15 10:00:00,56.57,56.57,56.49,56.55,290175.0,49.9223,49.9223,49.8517,49.9046,290175.0
2018-08-15 10:10:00,56.55,56.62,56.52,56.61,436402.0,49.9046,49.9664,49.8781,49.9576,436402.0
2018-08-15 10:20:00,56.6,56.64,56.54,56.54,302415.0,49.9487,49.984,49.8958,49.8958,302415.0
2018-08-15 10:30:00,56.54,56.58,56.5,56.57,125790.0,49.8958,49.9311,49.8605,49.9223,125790.0
2018-08-15 10:40:00,56.56,56.58,56.51,56.51,200656.0,49.9134,49.9311,49.8693,49.8693,200656.0
2018-08-15 10:50:00,56.51,56.53,56.45,56.51,253014.0,49.8693,49.887,49.8164,49.8693,253014.0
2018-08-15 11:00:00,56.51,56.63,56.5,56.63,165352.0,49.8693,49.9752,49.8605,49.9752,165352.0
2018-08-15 11:10:00,56.64,56.65,56.56,56.58,179955.0,49.984,49.9929,49.9134,49.9311,179955.0
2018-08-15 11:20:00,56.58,56.66,56.55,56.61,211903.0,49.9311,50.0017,49.9046,49.9576,211903.0
2018-08-15 11:30:00,56.62,56.69,56.6,56.63,190206.0,49.9664,50.0282,49.9487,49.9752,190206.0
2018-08-15 11:40:00,56.63,56.67,56.6,56.66,127769.0,49.9752,50.0105,49.9487,50.0017,127769.0
2018-08-15 11:50:00,56.67,56.67,56.54,56.57,123628.0,50.0105,50.0105,49.8958,49.9223,123628.0
2018-08-15 12:00:00,56.56,56.61,56.53,56.6,143462.0,49.9134,49.9576,49.887,49.9487,143462.0
2018-08-15 12:10:00,56.6,56.69,56.59,56.67,129947.0,49.9487,50.0282,49.9399,50.0105,129947.0
2018-08-15 12:20:00,56.67,56.71,56.65,56.7,76608.0,50.0105,50.0458,49.9929,50.037,76608.0
2018-08-15 12:30:00,56.71,56.75,56.68,56.72,122545.0,50.0458,50.0811,50.0193,50.0546,122545.0
2018-08-15 12:40:00,56.73,56.74,56.66,56.67,67557.0,50.0635,50.0723,50.0017,50.0105,67557.0
2018-08-15 12:50:00,56.68,56.7,56.66,56.7,77153.0,50.0193,50.037,50.0017,50.037,77153.0
2018-08-15 13:00:00,56.7,56.76,56.68,56.74,130217.0,50.037,50.0899,50.0193,50.0723,130217.0
2018-08-15 13:10:00,56.73,56.75,56.69,56.7,220194.0,50.0635,50.0811,50.0282,50.037,220194.0
2018-08-15 13:20:00,56.7,56.71,56.65,56.68,106446.0,50.037,50.0458,49.9929,50.0193,106446.0
2018-08-15 13:30:00,56.68,56.69,56.66,56.69,90221.0,50.0193,50.0282,50.0017,50.0282,90221.0
2018-08-15 13:40:00,56.69,56.69,56.64,56.65,128651.0,50.0282,50.0282,49.984,49.9929,128651.0
2018-08-15 13:50:00,56.65,56.67,56.64,56.65,85748.0,49.9929,50.0105,49.984,49.9929,85748.0
2018-08-15 14:00:00,56.65,56.65,56.58,56.58,104509.0,49.9929,49.9929,49.9311,49.9311,104509.0
2018-08-15 14:10:00,56.58,56.6,56.57,56.6,138925.0,49.9311,49.9487,49.9223,49.9487,138925.0
2018-08-15 14:20:00,56.6,56.63,56.58,56.6,198291.0,49.9487,49.9752,49.9311,49.9487,198291.0
2018-08-15 14:30:00,56.59,56.67,56.58,56.63,73543.0,49.9399,50.0105,49.9311,49.9752,73543.0
2018-08-15 14:40:00,56.63,56.65,56.59,56.61,89231.0,49.9752,49.9929,49.9399,49.9576,89231.0
2018-08-15 14:50:00,56.61,56.71,56.61,56.7,77371.0,49.9576,50.0458,49.9576,50.037,77371.0
2018-08-15 15:00:00,56.7,56.77,56.7,56.75,143780.0,50.037,50.0988,50.037,50.0811,143780.0
2018-08-15 15:10:00,56.75,56.76,56.71,56.73,118376.0,50.0811,50.0899,50.0458,50.0635,118376.0
2018-08-15 15:20:00,56.73,56.75,56.71,56.75,83266.0,50.0635,50.0811,50.0458,50.0811,83266.0
2018-08-15 15:30:00,56.75,56.82,56.74,56.77,229474.0,50.0811,50.1429,50.0723,50.0988,229474.0
2018-08-15 15:40:00,56.76,56.8,56.75,56.78,186761.0,50.0899,50.1252,50.0811,50.1076,186761.0
2018-08-15 15:50:00,56.77,56.78,56.69,56.7,542562.0,50.0988,50.1076,50.0282,50.037,542562.0
2018-08-16 09:30:00,56.89,56.95,56.89,56.9,416012.0,50.2047,50.2576,50.2047,50.2135,416012.0
2018-08-16 09:40:00,56.9,56.93,56.88,56.89,98020.0,50.2135,50.24,50.1958,50.2047,98020.0
2018-08-16 09:50:00,56.89,56.96,56.89,56.89,113299.0,50.2047,50.2664,50.2047,50.2047,113299.0
2018-08-16 10:00:00,56.9,56.92,56.86,56.88,190149.0,50.2135,50.2311,50.1782,50.1958,190149.0
2018-08-16 10:10:00,56.88,56.93,56.86,56.93,133405.0,50.1958,50.24,50.1782,50.24,133405.0
2018-08-16 10:20:00,56.92,56.95,56.91,56.94,61505.0,50.2311,50.2576,50.2223,50.2488,61505.0
2018-08-16 10:30:00,56.94,56.98,56.93,56.97,112695.0,50.2488,50.2841,50.24,50.2753,112695.0
2018-08-16 10:40:00,56.97,56.97,56.93,56.95,123503.0,50.2753,50.2753,50.24,50.2576,123503.0
2018-08-16 10:50:00,56.95,56.95,56.93,56.94,303112.0,50.2576,50.2576,50.24,50.2488,303112.0
2018-08-16 11:00:00,56.93,56.97,56.93,56.95,438767.0,50.24,50.2753,50.24,50.2576,438767.0
2018-08-16 11:10:00,56.95,57.01,56.94,56.98,60733.0,50.2576,50.3106,50.2488,50.2841,60733.0
2018-08-16 11:20:00,56.98,57.04,56.98,57.03,55957.0,50.2841,50.337,50.2841,50.3282,55957.0
2018-08-16 11:30:00,57.03,57.06,57.0,57.04,156580.0,50.3282,50.3547,50.3017,50.337,156580.0
2018-08-16 11:40:00,57.03,57.04,56.99,57.02,43507.0,50.3282,50.337,50.2929,50.3194,43507.0
2018-08-16 11:50:00,57.03,57.03,57.0,57.02,27440.0,50.3282,50.3282,50.3017,50.3194,27440.0
2018-08-16 12:00:00,57.02,57.08,57.01,57.07,160056.0,50.3194,50.3723,50.3106,50.3635,160056.0
2018-08-16 12:10:00,57.07,57.1,57.06,57.09,213915.0,50.3635,50.39,50.3547,50.3812,213915.0
2018-08-16 12:20:00,57.09,57.09,57.04,57.05,99516.0,50.3812,50.3812,50.337,50.3459,99516.0
2018-08-16 12:30:00,57.04,57.07,57.03,57.06,277730.0,50.337,50.3635,50.3282,50.3547,277730.0
2018-08-16 12:40:00,57.06,57.08,57.01,57.07,308873.0,50.3547,50.3723,50.3106,50.3635,308873.0
2018-08-16 12:50:00,57.06,57.1,57.06,57.08,42267.0,50.3547,50.39,50.3547,50.3723,42267.0
2018-08-16 13:00:00,57.08,57.1,57.06,57.06,171701.0,50.3723,50.39,50.3547,50.3547,171701.0
2018-08-16 13:10:00,57.06,57.06,57.03,57.05,472155.0,50.3547,50.3547,50.3282,50.3459,472155.0
2018-08-16 13:20:00,57.05,57.1,57.04,57.08,346943.0,50.3459,50.39,50.337,50.3723,346943.0
2018-08-16 13:30:00,57.08,57.09,57.06,57.09,419796.0,50.3723,50.3812,50.3547,50.3812,419796.0
2018-08-16 13:40:00,57.09,57.09,57.02,57.02,127809.0,50.3812,50.3812,50.3194,50.3194,127809.0
2018-08-16 13:50:00,57.02,57.06,57.01,57.05,130931.0,50.3194,50.3547,50.3106,50.3459,130931.0
2018-08-16 14:00:00,57.05,57.08,57.03,57.07,63751.0,50.3459,50.3723,50.3282,50.3635,63751.0
2018-08-16 14:10:00,57.07,57.08,57.06,57.08,41235.0,50.3635,50.3723,50.3547,50.3723,41235.0
2018-08-16 14:20:00,57.08,57.08,57.04,57.05,47157.0,50.3723,50.3723,50.337,50.3459,47157.0
2018-08-16 14:30:00,57.04,57.05,57.0,57.05,96379.0,50.337,50.3459,50.3017,50.3459,96379.0
2018-08-16 14:40:00,57.05,57.06,57.04,57.05,90806.0,50.3459,50.3547,50.337,50.3459,90806.0
2018-08-16 14:50:00,57.05,57.07,57.05,57.05,34163.0,50.3459,50.3635,50.3459,50.3459,34163.0
2018-08-16 15:00:00,57.05,57.07,57.04,57.05,67711.0,50.3459,50.3635,50.337,50.3459,67711.0
2018-08-16 15:10:00,57.04,57.05,57.03,57.05,59287.0,50.337,50.3459,50.3282,50.3459,59287.0
2018-08-16 15:20:00,57.05,57.07,57.02,57.07,44968.0,50.3459,50.3635,50.3194,50.3635,44968.0
2018-08-16 15:30:00,57.07,57.07,57.01,57.02,191514.0,50.3635,50.3635,50.3106,50.3194,191514.0
2018-08-16 15:40:00,57.02,57.02,56.97,56.98,120766.0,50.3194,50.3194,50.2753,50.2841,120766.0
2018-08-16 15:50:00,56.97,57.02,56.94,57.0,833142.0,50.2753,50.3194,50.2488,50.3017,833142.0
2018-08-17 09:30:00,57.06,57.13,57.02,57.12,210491.0,50.3547,50.4165,50.3194,50.4076,210491.0
2018-08-17 09:40:00,57.12,57.12,57.04,57.04,162366.0,50.4076,50.4076,50.337,50.337,162366.0
2018-08-17 09:50:00,57.04,57.08,57.02,57.08,174160.0,50.337,50.3723,50.3194,50.3723,174160.0
2018-08-17 10:00:00,57.08,57.1,57.04,57.07,216074.0,50.3723,50.39,50.337,50.3635,216074.0
2018-08-17 10:10:00,57.06,57.07,57.02,57.04,98796.0,50.3547,50.3635,50.3194,50.337,98796.0
2018-08-17 10:20:00,57.05,57.06,56.99,57.01,110886.0,50.3459,50.3547,50.2929,50.3106,110886.0
2018-08-17 10:30:00,57.01,57.1,57.0,57.08,163778.0,50.3106,50.39,50.3017,50.3723,163778.0
2018-08-17 10:40:00,57.08,57.09,57.04,57.08,324239.0,50.3723,50.3812,50.337,50.3723,324239.0
2018-08-17 10:50:00,57.08,57.12,57.08,57.11,84670.0,50.3723,50.4076,50.3723,50.3988,84670.0
2018-08-17 11:00:00,57.11,57.12,57.07,57.09,88157.0,50.3988,50.4076,50.3635,50.3812,88157.0
2018-08-17 11:10:00,57.1,57.17,57.06,57.16,76525.0,50.39,50.4518,50.3547,50.4429,76525.0
2018-08-17 11:20:00,57.15,57.15,57.11,57.14,74379.0,50.4341,50.4341,50.3988,50.4253,74379.0
2018-08-17 11:30:00,57.14,57.17,57.12,57.13,107391.0,50.4253,50.4518,50.4076,50.4165,107391.0
2018-08-17 11:40:00,57.13,57.19,57.13,57.18,116631.0,50.4165,50.4694,50.4165,50.4606,116631.0
2018-08-17 11:50:00,57.18,57.23,57.17,57.2,188843.0,50.4606,50.5047,50.4518,50.4782,188843.0
2018-08-17 12:00:00,57.2,57.2,57.16,57.17,57995.0,50.4782,50.4782,50.4429,50.4518,57995.0
2018-08-17 12:10:00,57.17,57.19,57.15,57.17,151569.0,50.4518,50.4694,50.4341,50.4518,151569.0
2018-08-17 12:20:00,57.17,57.18,57.15,57.15,149466.0,50.4518,50.4606,50.4341,50.4341,149466.0
2018-08-17 12:30:00,57.15,57.16,57.11,57.11,137557.0,50.4341,50.4429,50.3988,50.3988,137557.0
2018-08-17 12:40:00,57.11,57.14,57.08,57.1,69426.0,50.3988,50.4253,50.3723,50.39,69426.0
2018-08-17 12:50:00,57.1,57.12,57.06,57.07,77303.0,50.39,50.4076,50.3547,50.3635,77303.0
2018-08-17 13:00:00,57.07,57.09,57.06,57.08,50069.0,50.3635,50.3812,50.3547,50.3723,50069.0
2018-08-17 13:10:00,57.08,57.11,57.06,57.1,29340.0,50.3723,50.3988,50.3547,50.39,29340.0
2018-08-17 13:20:00,57.09,57.1,57.03,57.05,48200.0,50.3812,50.39,50.3282,50.3459,48200.0
2018-08-17 13:30:00,57.05,57.09,57.04,57.08,45527.0,50.3459,50.3812,50.337,50.3723,45527.0
2018-08-17 13:40:00,57.07,57.11,57.07,57.08,31621.0,50.3635,50.3988,50.3635,50.3723,31621.0
2018-08-17 13:50:00,57.07,57.14,57.07,57.13,126057.0,50.3635,50.4253,50.3635,50.4165,126057.0
2018-08-17 14:00:00,57.12,57.25,57.12,57.23,472230.0,50.4076,50.5224,50.4076,50.5047,472230.0
2018-08-17 14:10:00,57.23,57.28,57.22,57.27,176110.0,50.5047,50.5488,50.4959,50.54,176110.0
2018-08-17 14:20:00,57.27,57.32,57.26,57.29,107968.0,50.54,50.5841,50.5312,50.5577,107968.0
2018-08-17 14:30:00,57.29,57.29,57.22,57.26,134971.0,50.5577,50.5577,50.4959,50.5312,134971.0
2018-08-17 14:40:00,57.26,57.31,57.25,57.3,147032.0,50.5312,50.5753,50.5224,50.5665,147032.0
2018-08-17 14:50:00,57.3,57.37,57.3,57.36,82478.0,50.5665,50.6283,50.5665,50.6194,82478.0
2018-08-17 15:00:00,57.35,57.37,57.3,57.31,89363.0,50.6106,50.6283,50.5665,50.5753,89363.0
2018-08-17 15:10:00,57.31,57.32,57.28,57.32,71514.0,50.5753,50.5841,50.5488,50.5841,71514.0
2018-08-17 15:20:00,57.32,57.34,57.3,57.3,76710.0,50.5841,50.6018,50.5665,50.5665,76710.0
2018-08-17 15:30:00,57.3,57.31,57.28,57.29,86055.0,50.5665,50.5753,50.5488,50.5577,86055.0
2018-08-17 15:40:00,57.29,57.31,57.25,57.25,114191.0,50.5577,50.5753,50.5224,50.5224,114191.0
2018-08-17 15:50:00,57.26,57.26,57.19,57.2,503112.0,50.5312,50.5312,50.4694,50.4782,503112.0
2018-08-20 09:30:00,57.35,57.39,57.31,57.37,66714.0,50.6106,50.6459,50.5753,50.6283,66714.0
2018-08-20 09:40:00,57.37,57.39,57.34,57.39,218204.0,50.6283,50.6459,50.6018,50.6459,218204.0
2018-08-20 09:50:00,57.38,57.38,57.33,57.36,69856.0,50.6371,50.6371,50.593,50.6194,69856.0
2018-08-20 10:00:00,57.37,57.42,57.36,57.4,54182.0,50.6283,50.6724,50.6194,50.6547,54182.0
2018-08-20 10:10:00,57.4,57.4,57.34,57.38,40590.0,50.6547,50.6547,50.6018,50.6371,40590.0
2018-08-20 10:20:00,57.37,57.42,57.37,57.41,66397.0,50.6283,50.6724,50.6283,50.6636,66397.0
2018-08-20 10:30:00,57.4,57.41,57.38,57.39,44217.0,50.6547,50.6636,50.6371,50.6459,44217.0
2018-08-20 10:40:00,57.39,57.39,57.35,57.37,72226.0,50.6459,50.6459,50.6106,50.6283,72226.0
2018-08-20 10:50:00,57.37,57.38,57.3,57.33,177407.0,50.6283,50.6371,50.5665,50.593,177407.0
2018-08-20 11:00:00,57.32,57.35,57.31,57.34,35720.0,50.5841,50.6106,50.5753,50.6018,35720.0
2018-08-20 11:10:00,57.34,57.4,57.34,57.39,216407.0,50.6018,50.6547,50.6018,50.6459,216407.0
2018-08-20 11:20:00,57.39,57.39,57.33,57.36,49190.0,50.6459,50.6459,50.593,50.6194,49190.0
2018-08-20 11:30:00,57.35,57.38,57.35,57.38,105363.0,50.6106,50.6371,50.6106,50.6371,105363.0
2018-08-20 11:40:00,57.38,57.39,57.36,57.38,37042.0,50.6371,50.6459,50.6194,50.6371,37042.0
2018-08-20 11:50:00,57.38,57.45,57.38,57.38,211082.0,50.6371,50.6989,50.6371,50.6371,211082.0
2018-08-20 12:00:00,57.38,57.42,57.36,57.41,30799.0,50.6371,50.6724,50.6194,50.6636,30799.0
2018-08-20 12:10:00,57.42,57.45,57.41,57.45,39263.0,50.6724,50.6989,50.6636,50.6989,39263.0
2018-08-20 12:20:00,57.45,57.47,57.43,57.44,26434.0,50.6989,50.7165,50.6812,50.69,26434.0
2018-08-20 12:30:00,57.44,57.44,57.42,57.43,25472.0,50.69,50.69,50.6724,50.6812,25472.0
2018-08-20 12:40:00,57.44,57.44,57.4,57.42,16326.0,50.69,50.69,50.6547,50.6724,16326.0
2018-08-20 12:50:00,57.42,57.44,57.4,57.44,37452.0,50.6724,50.69,50.6547,50.69,37452.0
2018-08-20 13:00:00,57.44,57.44,57.43,57.44,10840.0,50.69,50.69,50.6812,50.69,10840.0
2018-08-20 13:10:00,57.44,57.44,57.4,57.41,12231.0,50.69,50.69,50.6547,50.6636,12231.0
2018-08-20 13:20:00,57.41,57.45,57.4,57.45,16457.0,50.6636,50.6989,50.6547,50.6989,16457.0
2018-08-20 13:30:00,57.45,57.45,57.44,57.44,6093.0,50.6989,50.6989,50.69,50.69,6093.0
2018-08-20 13:40:00,57.44,57.47,57.43,57.46,17307.0,50.69,50.7165,50.6812,50.7077,17307.0
2018-08-20 13:50:00,57.45,57.48,57.45,57.48,19605.0,50.6989,50.7253,50.6989,50.7253,19605.0
2018-08-20 14:00:00,57.48,57.48,57.45,57.48,32251.0,50.7253,50.7253,50.6989,50.7253,32251.0
2018-08-20 14:10:00,57.48,57.49,57.47,57.48,30787.0,50.7253,50.7342,50.7165,50.7253,30787.0
2018-08-20 14:20:00,57.49,57.49,57.48,57.48,39492.0,50.7342,50.7342,50.7253,50.7253,39492.0
2018-08-20 14:30:00,57.49,57.5,57.48,57.48,59577.0,50.7342,50.743,50.7253,50.7253,59577.0
2018-08-20 14:40:00,57.48,57.48,57.44,57.45,41259.0,50.7253,50.7253,50.69,50.6989,41259.0
2018-08-20 14:50:00,57.45,57.46,57.43,57.45,31209.0,50.6989,50.7077,50.6812,50.6989,31209.0
2018-08-20 15:00:00,57.45,57.46,57.44,57.46,19612.0,50.6989,50.7077,50.69,50.7077,19612.0
2018-08-20 15:10:00,57.45,57.47,57.45,57.46,20940.0,50.6989,50.7165,50.6989,50.7077,20940.0
2018-08-20 15:20:00,57.47,57.49,57.46,57.48,53399.0,50.7165,50.7342,50.7077,50.7253,53399.0
2018-08-20 15:30:00,57.48,57.5,57.48,57.49,21303.0,50.7253,50.743,50.7253,50.7342,21303.0
2018-08-20 15:40:00,57.49,57.5,57.48,57.48,153286.0,50.7342,50.743,50.7253,50.7253,153286.0
2018-08-20 15:50:00,57.48,57.49,57.41,57.43,482570.0,50.7253,50.7342,50.6636,50.6812,482570.0
2018-08-21 09:30:00,57.36,57.41,57.36,57.39,101979.0,50.6194,50.6636,50.6194,50.6459,101979.0
2018-08-21 09:40:00,57.38,57.41,57.38,57.41,66701.0,50.6371,50.6636,50.6371,50.6636,66701.0
2018-08-21 09:50:00,57.41,57.42,57.4,57.41,54645.0,50.6636,50.6724,50.6547,50.6636,54645.0
2018-08-21 10:00:00,57.41,57.42,57.36,57.37,66758.0,50.6636,50.6724,50.6194,50.6283,66758.0
2018-08-21 10:10:00,57.37,57.38,57.35,57.37,78561.0,50.6283,50.6371,50.6106,50.6283,78561.0
2018-08-21 10:20:00,57.37,57.39,57.36,57.38,48071.0,50.6283,50.6459,50.6194,50.6371,48071.0
2018-08-21 10:30:00,57.38,57.4,57.36,57.37,138622.0,50.6371,50.6547,50.6194,50.6283,138622.0
2018-08-21 10:40:00,57.36,57.4,57.34,57.34,150946.0,50.6194,50.6547,50.6018,50.6018,150946.0
2018-08-21 10:50:00,57.35,57.36,57.33,57.36,57087.0,50.6106,50.6194,50.593,50.6194,57087.0
2018-08-21 11:00:00,57.36,57.41,57.36,57.39,1004781.0,50.6194,50.6636,50.6194,50.6459,1004781.0
2018-08-21 11:10:00,57.39,57.39,57.33,57.36,1055480.0,50.6459,50.6459,50.593,50.6194,1055480.0
2018-08-21 11:20:00,57.35,57.37,57.33,57.36,236552.0,50.6106,50.6283,50.593,50.6194,236552.0
2018-08-21 11:30:00,57.36,57.4,57.34,57.39,41706.0,50.6194,50.6547,50.6018,50.6459,41706.0
2018-08-21 11:40:00,57.39,57.41,57.38,57.39,54430.0,50.6459,50.6636,50.6371,50.6459,54430.0
2018-08-21 11:50:00,57.39,57.41,57.37,57.4,32884.0,50.6459,50.6636,50.6283,50.6547,32884.0
2018-08-21 12:00:00,57.41,57.43,57.4,57.42,55123.0,50.6636,50.6812,50.6547,50.6724,55123.0
2018-08-21 12:10:00,57.42,57.43,57.41,57.42,45094.0,50.6724,50.6812,50.6636,50.6724,45094.0
2018-08-21 12:20:00,57.41,57.43,57.4,57.42,47205.0,50.6636,50.6812,50.6547,50.6724,47205.0
2018-08-21 12:30:00,57.42,57.46,57.42,57.46,41765.0,50.6724,50.7077,50.6724,50.7077,41765.0
2018-08-21 12:40:00,57.45,57.47,57.44,57.47,52907.0,50.6989,50.7165,50.69,50.7165,52907.0
2018-08-21 12:50:00,57.46,57.51,57.46,57.47,63213.0,50.7077,50.7518,50.7077,50.7165,63213.0
2018-08-21 13:00:00,57.47,57.47,57.44,57.45,40758.0,50.7165,50.7165,50.69,50.6989,40758.0
2018-08-21 13:10:00,57.45,57.45,57.42,57.44,44391.0,50.6989,50.6989,50.6724,50.69,44391.0
2018-08-21 13:20:00,57.44,57.47,57.43,57.45,11452.0,50.69,50.7165,50.6812,50.6989,11452.0
2018-08-21 13:30:00,57.46,57.48,57.45,57.47,25119.0,50.7077,50.7253,50.6989,50.7165,25119.0
2018-08-21 13:40:00,57.47,57.48,57.46,57.47,69763.0,50.7165,50.7253,50.7077,50.7165,69763.0
2018-08-21 13:50:00,57.47,57.48,57.46,57.48,25156.0,50.7165,50.7253,50.7077,50.7253,25156.0
2018-08-21 14:00:00,57.47,57.48,57.45,57.45,24193.0,50.7165,50.7253,50.6989,50.6989,24193.0
2018-08-21 14:10:00,57.45,57.47,57.44,57.47,34066.0,50.6989,50.7165,50.69,50.7165,34066.0
2018-08-21 14:20:00,57.47,57.47,57.45,57.46,27157.0,50.7165,50.7165,50.6989,50.7077,27157.0
2018-08-21 14:30:00,57.46,57.47,57.42,57.44,51814.0,50.7077,50.7165,50.6724,50.69,51814.0
2018-08-21 14:40:00,57.44,57.47,57.4,57.41,33471.0,50.69,50.7165,50.6547,50.6636,33471.0
2018-08-21 14:50:00,57.41,57.42,57.38,57.39,33687.0,50.6636,50.6724,50.6371,50.6459,33687.0
2018-08-21 15:00:00,57.39,57.4,57.38,57.39,44539.0,50.6459,50.6547,50.6371,50.6459,44539.0
2018-08-21 15:10:00,57.39,57.42,57.38,57.39,721184.0,50.6459,50.6724,50.6371,50.6459,721184.0
2018-08-21 15:20:00,57.39,57.42,57.38,57.41,73054.0,50.6459,50.6724,50.6371,50.6636,73054.0
2018-08-21 15:30:00,57.41,57.43,57.4,57.42,33620.0,50.6636,50.6812,50.6547,50.6724,33620.0
2018-08-21 15:40:00,57.42,57.44,57.38,57.43,887131.0,50.6724,50.69,50.6371,50.6812,887131.0
2018-08-21 15:50:00,57.43,57.45,57.41,57.41,602066.0,50.6812,50.6989,50.6636,50.6636,602066.0
2018-08-22 09:30:00,57.66,57.71,57.66,57.68,123678.0,50.8842,50.9283,50.8842,50.9018,123678.0
2018-08-22 09:40:00,57.68,57.7,57.65,57.65,65656.0,50.9018,50.9195,50.8754,50.8754,65656.0
2018-08-22 09:50:00,57.65,57.7,57.63,57.69,134912.0,50.8754,50.9195,50.8577,50.9107,134912.0
2018-08-22 10:00:00,57.7,57.74,57.69,57.73,88904.0,50.9195,50.9548,50.9107,50.946,88904.0
2018-08-22 10:10:00,57.73,57.75,57.71,57.73,105132.0,50.946,50.9636,50.9283,50.946,105132.0
2018-08-22 10:20:00,57.73,57.74,57.68,57.69,71158.0,50.946,50.9548,50.9018,50.9107,71158.0
2018-08-22 10:30:00,57.69,57.76,57.68,57.76,57987.0,50.9107,50.9724,50.9018,50.9724,57987.0
2018-08-22 10:40:00,57.76,57.8,57.74,57.8,79055.0,50.9724,51.0077,50.9548,51.0077,79055.0
2018-08-22 10:50:00,57.8,57.83,57.78,57.79,122298.0,51.0077,51.0342,50.9901,50.9989,122298.0
2018-08-22 11:00:00,57.79,57.8,57.76,57.77,238247.0,50.9989,51.0077,50.9724,50.9813,238247.0
2018-08-22 11:10:00,57.78,57.8,57.77,57.79,107109.0,50.9901,51.0077,50.9813,50.9989,107109.0
2018-08-22 11:20:00,57.79,57.81,57.76,57.79,51516.0,50.9989,51.0166,50.9724,50.9989,51516.0
2018-08-22 11:30:00,57.79,57.79,57.74,57.77,30999.0,50.9989,50.9989,50.9548,50.9813,30999.0
2018-08-22 11:40:00,57.78,57.81,57.77,57.78,39609.0,50.9901,51.0166,50.9813,50.9901,39609.0
2018-08-22 11:50:00,57.78,57.78,57.75,57.77,153284.0,50.9901,50.9901,50.9636,50.9813,153284.0
2018-08-22 12:00:00,57.77,57.78,57.74,57.75,82616.0,50.9813,50.9901,50.9548,50.9636,82616.0
2018-08-22 12:10:00,57.75,57.76,57.72,57.74,34132.0,50.9636,50.9724,50.9371,50.9548,34132.0
2018-08-22 12:20:00,57.74,57.75,57.72,57.72,21509.0,50.9548,50.9636,50.9371,50.9371,21509.0
2018-08-22 12:30:00,57.72,57.73,57.69,57.7,37016.0,50.9371,50.946,50.9107,50.9195,37016.0
2018-08-22 12:40:00,57.71,57.72,57.7,57.71,21450.0,50.9283,50.9371,50.9195,50.9283,21450.0
2018-08-22 12:50:00,57.71,57.72,57.7,57.71,48769.0,50.9283,50.9371,50.9195,50.9283,48769.0
2018-08-22 13:00:00,57.71,57.72,57.68,57.69,19432.0,50.9283,50.9371,50.9018,50.9107,19432.0
2018-08-22 13:10:00,57.69,57.7,57.67,57.68,25823.0,50.9107,50.9195,50.893,50.9018,25823.0
2018-08-22 13:20:00,57.68,57.71,57.67,57.69,36328.0,50.9018,50.9283,50.893,50.9107,36328.0
2018-08-22 13:30:00,57.69,57.7,57.67,57.68,16607.0,50.9107,50.9195,50.893,50.9018,16607.0
2018-08-22 13:40:00,57.68,57.7,57.67,57.68,18155.0,50.9018,50.9195,50.893,50.9018,18155.0
2018-08-22 13:50:00,57.68,57.7,57.67,57.69,38981.0,50.9018,50.9195,50.893,50.9107,38981.0
2018-08-22 14:00:00,57.7,57.78,57.69,57.73,157086.0,50.9195,50.9901,50.9107,50.946,157086.0
2018-08-22 14:10:00,57.72,57.74,57.68,57.7,70093.0,50.9371,50.9548,50.9018,50.9195,70093.0
2018-08-22 14:20:00,57.7,57.71,57.66,57.71,160446.0,50.9195,50.9283,50.8842,50.9283,160446.0
2018-08-22 14:30:00,57.71,57.71,57.68,57.69,29474.0,50.9283,50.9283,50.9018,50.9107,29474.0
2018-08-22 14:40:00,57.69,57.7,57.67,57.68,96725.0,50.9107,50.9195,50.893,50.9018,96725.0
2018-08-22 14:50:00,57.68,57.72,57.68,57.72,44381.0,50.9018,50.9371,50.9018,50.9371,44381.0
2018-08-22 15:00:00,57.72,57.74,57.69,57.71,144183.0,50.9371,50.9548,50.9107,50.9283,144183.0
2018-08-22 15:10:00,57.71,57.73,57.7,57.73,23334.0,50.9283,50.946,50.9195,50.946,23334.0
2018-08-22 15:20:00,57.73,57.74,57.72,57.72,33710.0,50.946,50.9548,50.9371,50.9371,33710.0
2018-08-22 15:30:00,57.73,57.73,57.7,57.72,72915.0,50.946,50.946,50.9195,50.9371,72915.0
2018-08-22 15:40:00,57.72,57.72,57.69,57.7,232126.0,50.9371,50.9371,50.9107,50.9195,232126.0
2018-08-22 15:50:00,57.69,57.69,57.65,57.65,757763.0,50.9107,50.9107,50.8754,50.8754,757763.0
2018-08-23 09:30:00,57.32,57.38,57.31,57.38,133953.0,50.5841,50.6371,50.5753,50.6371,133953.0
2018-08-23 09:40:00,57.38,57.4,57.36,57.4,56071.0,50.6371,50.6547,50.6194,50.6547,56071.0
2018-08-23 09:50:00,57.4,57.44,57.39,57.41,37536.0,50.6547,50.69,50.6459,50.6636,37536.0
2018-08-23 10:00:00,57.41,57.42,57.4,57.42,84986.0,50.6636,50.6724,50.6547,50.6724,84986.0
2018-08-23 10:10:00,57.41,57.43,57.38,57.41,246656.0,50.6636,50.6812,50.6371,50.6636,246656.0
2018-08-23 10:20:00,57.41,57.45,57.4,57.44,64425.0,50.6636,50.6989,50.6547,50.69,64425.0
2018-08-23 10:30:00,57.44,57.45,57.41,57.42,85247.0,50.69,50.6989,50.6636,50.6724,85247.0
2018-08-23 10:40:00,57.42,57.44,57.41,57.43,89997.0,50.6724,50.69,50.6636,50.6812,89997.0
2018-08-23 10:50:00,57.43,57.43,57.41,57.42,53572.0,50.6812,50.6812,50.6636,50.6724,53572.0
2018-08-23 11:00:00,57.42,57.42,57.37,57.38,152802.0,50.6724,50.6724,50.6283,50.6371,152802.0
2018-08-23 11:10:00,57.38,57.39,57.33,57.34,178715.0,50.6371,50.6459,50.593,50.6018,178715.0
2018-08-23 11:20:00,57.34,57.38,57.32,57.36,196645.0,50.6018,50.6371,50.5841,50.6194,196645.0
2018-08-23 11:30:00,57.36,57.37,57.3,57.3,91220.0,50.6194,50.6283,50.5665,50.5665,91220.0
2018-08-23 11:40:00,57.31,57.36,57.3,57.35,184380.0,50.5753,50.6194,50.5665,50.6106,184380.0
2018-08-23 11:50:00,57.35,57.38,57.35,57.36,124564.0,50.6106,50.6371,50.6106,50.6194,124564.0
2018-08-23 12:00:00,57.36,57.39,57.35,57.35,153931.0,50.6194,50.6459,50.6106,50.6106,153931.0
2018-08-23 12:10:00,57.35,57.37,57.32,57.36,173657.0,50.6106,50.6283,50.5841,50.6194,173657.0
2018-08-23 12:20:00,57.37,57.4,57.37,57.4,38513.0,50.6283,50.6547,50.6283,50.6547,38513.0
2018-08-23 12:30:00,57.4,57.41,57.39,57.41,38754.0,50.6547,50.6636,50.6459,50.6636,38754.0
2018-08-23 12:40:00,57.42,57.44,57.39,57.41,44298.0,50.6724,50.69,50.6459,50.6636,44298.0
2018-08-23 12:50:00,57.4,57.41,57.37,57.37,72306.0,50.6547,50.6636,50.6283,50.6283,72306.0
2018-08-23 13:00:00,57.38,57.38,57.34,57.36,38130.0,50.6371,50.6371,50.6018,50.6194,38130.0
2018-08-23 13:10:00,57.36,57.4,57.35,57.39,123688.0,50.6194,50.6547,50.6106,50.6459,123688.0
2018-08-23 13:20:00,57.38,57.42,57.38,57.42,94009.0,50.6371,50.6724,50.6371,50.6724,94009.0
2018-08-23 13:30:00,57.42,57.42,57.39,57.42,136840.0,50.6724,50.6724,50.6459,50.6724,136840.0
2018-08-23 13:40:00,57.42,57.43,57.4,57.41,46184.0,50.6724,50.6812,50.6547,50.6636,46184.0
2018-08-23 13:50:00,57.42,57.42,57.4,57.42,79830.0,50.6724,50.6724,50.6547,50.6724,79830.0
2018-08-23 14:00:00,57.42,57.45,57.41,57.44,32606.0,50.6724,50.6989,50.6636,50.69,32606.0
2018-08-23 14:10:00,57.44,57.45,57.43,57.44,33124.0,50.69,50.6989,50.6812,50.69,33124.0
2018-08-23 14:20:00,57.44,57.46,57.43,57.45,58057.0,50.69,50.7077,50.6812,50.6989,58057.0
2018-08-23 14:30:00,57.45,57.46,57.44,57.45,46642.0,50.6989,50.7077,50.69,50.6989,46642.0
2018-08-23 14:40:00,57.45,57.49,57.44,57.46,67819.0,50.6989,50.7342,50.69,50.7077,67819.0
2018-08-23 14:50:00,57.46,57.46,57.43,57.45,50412.0,50.7077,50.7077,50.6812,50.6989,50412.0
2018-08-23 15:00:00,57.45,57.47,57.44,57.47,65030.0,50.6989,50.7165,50.69,50.7165,65030.0
2018-08-23 15:10:00,57.47,57.49,57.47,57.48,104850.0,50.7165,50.7342,50.7165,50.7253,104850.0
2018-08-23 15:20:00,57.48,57.49,57.46,57.48,61680.0,50.7253,50.7342,50.7077,50.7253,61680.0
2018-08-23 15:30:00,57.48,57.48,57.43,57.43,100422.0,50.7253,50.7253,50.6812,50.6812,100422.0
2018-08-23 15:40:00,57.43,57.44,57.41,57.44,134837.0,50.6812,50.69,50.6636,50.69,134837.0
2018-08-23 15:50:00,57.44,57.44,57.4,57.42,757608.0,50.69,50.69,50.6547,50.6724,757608.0
2018-08-24 09:30:00,57.46,57.52,57.46,57.51,47117.0,50.7077,50.7606,50.7077,50.7518,47117.0
2018-08-24 09:40:00,57.52,57.52,57.47,57.49,77515.0,50.7606,50.7606,50.7165,50.7342,77515.0
2018-08-24 09:50:00,57.48,57.48,57.45,57.47,33848.0,50.7253,50.7253,50.6989,50.7165,33848.0
2018-08-24 10:00:00,57.47,57.56,57.44,57.53,156979.0,50.7165,50.7959,50.69,50.7695,156979.0
2018-08-24 10:10:00,57.53,57.56,57.51,57.54,83576.0,50.7695,50.7959,50.7518,50.7783,83576.0
2018-08-24 10:20:00,57.54,57.56,57.51,57.53,280770.0,50.7783,50.7959,50.7518,50.7695,280770.0
2018-08-24 10:30:00,57.53,57.58,57.53,57.57,165395.0,50.7695,50.8136,50.7695,50.8048,165395.0
2018-08-24 10:40:00,57.57,57.6,57.55,57.59,73488.0,50.8048,50.8312,50.7871,50.8224,73488.0
2018-08-24 10:50:00,57.59,57.61,57.57,57.58,55769.0,50.8224,50.8401,50.8048,50.8136,55769.0
2018-08-24 11:00:00,57.58,57.59,57.56,57.58,26456.0,50.8136,50.8224,50.7959,50.8136,26456.0
2018-08-24 11:10:00,57.57,57.62,57.57,57.61,34814.0,50.8048,50.8489,50.8048,50.8401,34814.0
2018-08-24 11:20:00,57.61,57.61,57.57,57.58,311012.0,50.8401,50.8401,50.8048,50.8136,311012.0
2018-08-24 11:30:00,57.57,57.61,57.56,57.6,81441.0,50.8048,50.8401,50.7959,50.8312,81441.0
2018-08-24 11:40:00,57.6,57.61,57.58,57.6,105027.0,50.8312,50.8401,50.8136,50.8312,105027.0
2018-08-24 11:50:00,57.6,57.62,57.59,57.61,64308.0,50.8312,50.8489,50.8224,50.8401,64308.0
2018-08-24 12:00:00,57.61,57.64,57.61,57.63,82087.0,50.8401,50.8665,50.8401,50.8577,82087.0
2018-08-24 12:10:00,57.63,57.64,57.61,57.63,48833.0,50.8577,50.8665,50.8401,50.8577,48833.0
2018-08-24 12:20:00,57.63,57.65,57.62,57.65,65085.0,50.8577,50.8754,50.8489,50.8754,65085.0
2018-08-24 12:30:00,57.65,57.65,57.63,57.63,60210.0,50.8754,50.8754,50.8577,50.8577,60210.0
2018-08-24 12:40:00,57.64,57.65,57.62,57.65,160590.0,50.8665,50.8754,50.8489,50.8754,160590.0
2018-08-24 12:50:00,57.65,57.66,57.64,57.65,130734.0,50.8754,50.8842,50.8665,50.8754,130734.0
2018-08-24 13:00:00,57.65,57.68,57.65,57.67,66348.0,50.8754,50.9018,50.8754,50.893,66348.0
2018-08-24 13:10:00,57.66,57.67,57.64,57.65,73378.0,50.8842,50.893,50.8665,50.8754,73378.0
2018-08-24 13:20:00,57.65,57.65,57.62,57.64,94443.0,50.8754,50.8754,50.8489,50.8665,94443.0
2018-08-24 13:30:00,57.64,57.64,57.6,57.63,47172.0,50.8665,50.8665,50.8312,50.8577,47172.0
2018-08-24 13:40:00,57.62,57.62,57.58,57.62,96167.0,50.8489,50.8489,50.8136,50.8489,96167.0
2018-08-24 13:50:00,57.61,57.63,57.6,57.63,102710.0,50.8401,50.8577,50.8312,50.8577,102710.0
2018-08-24 14:00:00,57.63,57.64,57.61,57.64,66730.0,50.8577,50.8665,50.8401,50.8665,66730.0
2018-08-24 14:10:00,57.64,57.65,57.62,57.64,81080.0,50.8665,50.8754,50.8489,50.8665,81080.0
2018-08-24 14:20:00,57.64,57.65,57.62,57.64,60480.0,50.8665,50.8754,50.8489,50.8665,60480.0
2018-08-24 14:30:00,57.64,57.65,57.62,57.63,149563.0,50.8665,50.8754,50.8489,50.8577,149563.0
2018-08-24 14:40:00,57.63,57.63,57.61,57.62,48657.0,50.8577,50.8577,50.8401,50.8489,48657.0
2018-08-24 14:50:00,57.62,57.63,57.6,57.61,69637.0,50.8489,50.8577,50.8312,50.8401,69637.0
2018-08-24 15:00:00,57.61,57.61,57.58,57.58,87400.0,50.8401,50.8401,50.8136,50.8136,87400.0
2018-08-24 15:10:00,57.58,57.6,57.57,57.59,85407.0,50.8136,50.8312,50.8048,50.8224,85407.0
2018-08-24 15:20:00,57.6,57.6,57.58,57.6,124289.0,50.8312,50.8312,50.8136,50.8312,124289.0
2018-08-24 15:30:00,57.59,57.62,57.58,57.6,107622.0,50.8224,50.8489,50.8136,50.8312,107622.0
2018-08-24 15:40:00,57.6,57.61,57.59,57.61,217482.0,50.8312,50.8401,50.8224,50.8401,217482.0
2018-08-24 15:50:00,57.61,57.61,57.59,57.59,442527.0,50.8401,50.8401,50.8224,50.8224,442527.0
2018-08-27 09:30:00,58.22,58.27,58.21,58.26,147083.0,51.3784,51.4225,51.3695,51.4137,147083.0
2018-08-27 09:40:00,58.26,58.3,58.24,58.3,266252.0,51.4137,51.449,51.396,51.449,266252.0
2018-08-27 09:50:00,58.3,58.31,58.28,58.28,165224.0,51.449,51.4578,51.4313,51.4313,165224.0
2018-08-27 10:00:00,58.29,58.3,58.27,58.3,122776.0,51.4401,51.449,51.4225,51.449,122776.0
2018-08-27 10:10:00,58.3,58.35,58.3,58.35,150375.0,51.449,51.4931,51.449,51.4931,150375.0
2018-08-27 10:20:00,58.35,58.4,58.34,58.36,85965.0,51.4931,51.5372,51.4843,51.5019,85965.0
2018-08-27 10:30:00,58.35,58.36,58.29,58.31,142031.0,51.4931,51.5019,51.4401,51.4578,142031.0
2018-08-27 10:40:00,58.3,58.38,58.3,58.36,210063.0,51.449,51.5196,51.449,51.5019,210063.0
2018-08-27 10:50:00,58.36,58.37,58.34,58.35,146836.0,51.5019,51.5107,51.4843,51.4931,146836.0
2018-08-27 11:00:00,58.35,58.37,58.33,58.37,99866.0,51.4931,51.5107,51.4754,51.5107,99866.0
2018-08-27 11:10:00,58.37,58.38,58.36,58.38,46345.0,51.5107,51.5196,51.5019,51.5196,46345.0
2018-08-27 11:20:00,58.37,58.39,58.35,58.38,175852.0,51.5107,51.5284,51.4931,51.5196,175852.0
2018-08-27 11:30:00,58.38,58.39,58.35,58.36,131424.0,51.5196,51.5284,51.4931,51.5019,131424.0
2018-08-27 11:40:00,58.35,58.38,58.34,58.36,110701.0,51.4931,51.5196,51.4843,51.5019,110701.0
2018-08-27 11:50:00,58.36,58.38,58.35,58.37,550929.0,51.5019,51.5196,51.4931,51.5107,550929.0
2018-08-27 12:00:00,58.37,58.37,58.34,58.36,121073.0,51.5107,51.5107,51.4843,51.5019,121073.0
2018-08-27 12:10:00,58.36,58.38,58.36,58.38,269483.0,51.5019,51.5196,51.5019,51.5196,269483.0
2018-08-27 12:20:00,58.38,58.42,58.37,58.4,362180.0,51.5196,51.5549,51.5107,51.5372,362180.0
2018-08-27 12:30:00,58.4,58.42,58.39,58.41,49976.0,51.5372,51.5549,51.5284,51.546,49976.0
2018-08-27 12:40:00,58.41,58.43,58.4,58.41,89760.0,51.546,51.5637,51.5372,51.546,89760.0
2018-08-27 12:50:00,58.41,58.43,58.4,58.42,60458.0,51.546,51.5637,51.5372,51.5549,60458.0
2018-08-27 13:00:00,58.42,58.43,58.4,58.41,42456.0,51.5549,51.5637,51.5372,51.546,42456.0
2018-08-27 13:10:00,58.41,58.42,58.41,58.42,36768.0,51.546,51.5549,51.546,51.5549,36768.0
2018-08-27 13:20:00,58.41,58.42,58.4,58.41,17704.0,51.546,51.5549,51.5372,51.546,17704.0
2018-08-27 13:30:00,58.41,58.41,58.38,58.39,41975.0,51.546,51.546,51.5196,51.5284,41975.0
2018-08-27 13:40:00,58.39,58.4,58.38,58.4,84989.0,51.5284,51.5372,51.5196,51.5372,84989.0
2018-08-27 13:50:00,58.4,58.41,58.38,58.41,36312.0,51.5372,51.546,51.5196,51.546,36312.0
2018-08-27 14:00:00,58.41,58.41,58.4,58.41,22153.0,51.546,51.546,51.5372,51.546,22153.0
2018-08-27 14:10:00,58.41,58.42,58.4,58.41,38240.0,51.546,51.5549,51.5372,51.546,38240.0
2018-08-27 14:20:00,58.41,58.43,58.4,58.43,39142.0,51.546,51.5637,51.5372,51.5637,39142.0
2018-08-27 14:30:00,58.43,58.44,58.42,58.44,47546.0,51.5637,51.5725,51.5549,51.5725,47546.0
2018-08-27 14:40:00,58.43,58.44,58.42,58.44,27957.0,51.5637,51.5725,51.5549,51.5725,27957.0
2018-08-27 14:50:00,58.44,58.44,58.42,58.43,46640.0,51.5725,51.5725,51.5549,51.5637,46640.0
2018-08-27 15:00:00,58.44,58.45,58.42,58.43,77905.0,51.5725,51.5813,51.5549,51.5637,77905.0
2018-08-27 15:10:00,58.43,58.44,58.42,58.43,200038.0,51.5637,51.5725,51.5549,51.5637,200038.0
2018-08-27 15:20:00,58.43,58.44,58.42,58.44,80793.0,51.5637,51.5725,51.5549,51.5725,80793.0
2018-08-27 15:30:00,58.44,58.46,58.43,58.46,252570.0,51.5725,51.5902,51.5637,51.5902,252570.0
2018-08-27 15:40:00,58.45,58.47,58.44,58.46,290412.0,51.5813,51.599,51.5725,51.5902,290412.0
2018-08-27 15:50:00,58.45,58.48,58.43,58.47,778079.0,51.5813,51.6078,51.5637,51.599,778079.0
2018-08-28 09:30:00,58.42,58.46,58.4,58.43,123159.0,51.5549,51.5902,51.5372,51.5637,123159.0
2018-08-28 09:40:00,58.43,58.43,58.39,58.4,55003.0,51.5637,51.5637,51.5284,51.5372,55003.0
2018-08-28 09:50:00,58.39,58.44,58.39,58.42,53481.0,51.5284,51.5725,51.5284,51.5549,53481.0
2018-08-28 10:00:00,58.42,58.45,58.42,58.44,59793.0,51.5549,51.5813,51.5549,51.5725,59793.0
2018-08-28 10:10:00,58.44,58.44,58.37,58.37,77909.0,51.5725,51.5725,51.5107,51.5107,77909.0
2018-08-28 10:20:00,58.38,58.39,58.36,58.39,78350.0,51.5196,51.5284,51.5019,51.5284,78350.0
2018-08-28 10:30:00,58.39,58.42,58.37,58.4,114196.0,51.5284,51.5549,51.5107,51.5372,114196.0
2018-08-28 10:40:00,58.4,58.41,58.35,58.36,68899.0,51.5372,51.546,51.4931,51.5019,68899.0
2018-08-28 10:50:00,58.36,58.4,58.36,58.39,42808.0,51.5019,51.5372,51.5019,51.5284,42808.0
2018-08-28 11:00:00,58.39,58.41,58.39,58.4,96455.0,51.5284,51.546,51.5284,51.5372,96455.0
2018-08-28 11:10:00,58.4,58.44,58.39,58.4,251228.0,51.5372,51.5725,51.5284,51.5372,251228.0
2018-08-28 11:20:00,58.4,58.43,58.4,58.42,62476.0,51.5372,51.5637,51.5372,51.5549,62476.0
2018-08-28 11:30:00,58.41,58.42,58.32,58.34,418285.0,51.546,51.5549,51.4666,51.4843,418285.0
2018-08-28 11:40:00,58.34,58.35,58.31,58.33,111616.0,51.4843,51.4931,51.4578,51.4754,111616.0
2018-08-28 11:50:00,58.33,58.34,58.29,58.3,67575.0,51.4754,51.4843,51.4401,51.449,67575.0
2018-08-28 12:00:00,58.29,58.34,58.28,58.33,69611.0,51.4401,51.4843,51.4313,51.4754,69611.0
2018-08-28 12:10:00,58.34,58.35,58.31,58.35,39402.0,51.4843,51.4931,51.4578,51.4931,39402.0
2018-08-28 12:20:00,58.35,58.35,58.31,58.32,29866.0,51.4931,51.4931,51.4578,51.4666,29866.0
2018-08-28 12:30:00,58.33,58.37,58.32,58.36,41905.0,51.4754,51.5107,51.4666,51.5019,41905.0
2018-08-28 12:40:00,58.36,58.37,58.33,58.37,32570.0,51.5019,51.5107,51.4754,51.5107,32570.0
2018-08-28 12:50:00,58.36,58.37,58.35,58.36,23249.0,51.5019,51.5107,51.4931,51.5019,23249.0
2018-08-28 13:00:00,58.36,58.36,58.34,58.35,24392.0,51.5019,51.5019,51.4843,51.4931,24392.0
2018-08-28 13:10:00,58.35,58.38,58.34,58.37,38634.0,51.4931,51.5196,51.4843,51.5107,38634.0
2018-08-28 13:20:00,58.37,58.38,58.31,58.33,42049.0,51.5107,51.5196,51.4578,51.4754,42049.0
2018-08-28 13:30:00,58.32,58.37,58.31,58.36,28089.0,51.4666,51.5107,51.4578,51.5019,28089.0
2018-08-28 13:40:00,58.37,58.38,58.36,58.38,49848.0,51.5107,51.5196,51.5019,51.5196,49848.0
2018-08-28 13:50:00,58.38,58.38,58.34,58.35,28695.0,51.5196,51.5196,51.4843,51.4931,28695.0
2018-08-28 14:00:00,58.34,58.36,58.33,58.36,50858.0,51.4843,51.5019,51.4754,51.5019,50858.0
2018-08-28 14:10:00,58.36,58.37,58.34,58.35,35841.0,51.5019,51.5107,51.4843,51.4931,35841.0
2018-08-28 14:20:00,58.34,58.35,58.33,58.33,40630.0,51.4843,51.4931,51.4754,51.4754,40630.0
2018-08-28 14:30:00,58.33,58.35,58.33,58.33,56820.0,51.4754,51.4931,51.4754,51.4754,56820.0
2018-08-28 14:40:00,58.33,58.35,58.33,58.35,19694.0,51.4754,51.4931,51.4754,51.4931,19694.0
2018-08-28 14:50:00,58.35,58.35,58.32,58.34,56326.0,51.4931,51.4931,51.4666,51.4843,56326.0
2018-08-28 15:00:00,58.34,58.35,58.31,58.32,31057.0,51.4843,51.4931,51.4578,51.4666,31057.0
2018-08-28 15:10:00,58.32,58.34,58.31,58.31,71876.0,51.4666,51.4843,51.4578,51.4578,71876.0
2018-08-28 15:20:00,58.31,58.32,58.28,58.31,79039.0,51.4578,51.4666,51.4313,51.4578,79039.0
2018-08-28 15:30:00,58.31,58.32,58.3,58.32,62559.0,51.4578,51.4666,51.449,51.4666,62559.0
2018-08-28 15:40:00,58.32,58.32,58.29,58.31,153550.0,51.4666,51.4666,51.4401,51.4578,153550.0
2018-08-28 15:50:00,58.3,58.32,58.29,58.32,341447.0,51.449,51.4666,51.4401,51.4666,341447.0
2018-08-29 09:30:00,58.43,58.46,58.4,58.41,96930.0,51.5637,51.5902,51.5372,51.546,96930.0
2018-08-29 09:40:00,58.41,58.43,58.37,58.4,131810.0,51.546,51.5637,51.5107,51.5372,131810.0
2018-08-29 09:50:00,58.4,58.47,58.4,58.43,94757.0,51.5372,51.599,51.5372,51.5637,94757.0
2018-08-29 10:00:00,58.43,58.45,58.39,58.44,75714.0,51.5637,51.5813,51.5284,51.5725,75714.0
2018-08-29 10:10:00,58.44,58.45,58.4,58.41,53285.0,51.5725,51.5813,51.5372,51.546,53285.0
2018-08-29 10:20:00,58.42,58.48,58.41,58.48,58132.0,51.5549,51.6078,51.546,51.6078,58132.0
2018-08-29 10:30:00,58.49,58.52,58.48,58.51,59694.0,51.6166,51.6431,51.6078,51.6343,59694.0
2018-08-29 10:40:00,58.52,58.55,58.5,58.51,123269.0,51.6431,51.6696,51.6255,51.6343,123269.0
2018-08-29 10:50:00,58.51,58.52,58.48,58.49,197055.0,51.6343,51.6431,51.6078,51.6166,197055.0
2018-08-29 11:00:00,58.49,58.49,58.45,58.49,120569.0,51.6166,51.6166,51.5813,51.6166,120569.0
2018-08-29 11:10:00,58.49,58.51,58.47,58.49,71294.0,51.6166,51.6343,51.599,51.6166,71294.0
2018-08-29 11:20:00,58.5,58.52,58.48,58.51,163382.0,51.6255,51.6431,51.6078,51.6343,163382.0
2018-08-29 11:30:00,58.51,58.53,58.47,58.47,112224.0,51.6343,51.6519,51.599,51.599,112224.0
2018-08-29 11:40:00,58.47,58.49,58.45,58.47,82289.0,51.599,51.6166,51.5813,51.599,82289.0
2018-08-29 11:50:00,58.47,58.5,58.46,58.5,48923.0,51.599,51.6255,51.5902,51.6255,48923.0
2018-08-29 12:00:00,58.5,58.51,58.48,58.51,34962.0,51.6255,51.6343,51.6078,51.6343,34962.0
2018-08-29 12:10:00,58.51,58.56,58.5,58.55,42064.0,51.6343,51.6784,51.6255,51.6696,42064.0
2018-08-29 12:20:00,58.56,58.56,58.53,58.54,50879.0,51.6784,51.6784,51.6519,51.6608,50879.0
2018-08-29 12:30:00,58.54,58.57,58.53,58.53,59032.0,51.6608,51.6872,51.6519,51.6519,59032.0
2018-08-29 12:40:00,58.53,58.54,58.51,58.52,48018.0,51.6519,51.6608,51.6343,51.6431,48018.0
2018-08-29 12:50:00,58.52,58.53,58.49,58.52,50800.0,51.6431,51.6519,51.6166,51.6431,50800.0
2018-08-29 13:00:00,58.52,58.52,58.5,58.52,27286.0,51.6431,51.6431,51.6255,51.6431,27286.0
2018-08-29 13:10:00,58.51,58.52,58.49,58.5,64014.0,51.6343,51.6431,51.6166,51.6255,64014.0
2018-08-29 13:20:00,58.5,58.51,58.47,58.5,37798.0,51.6255,51.6343,51.599,51.6255,37798.0
2018-08-29 13:30:00,58.5,58.5,58.48,58.49,72809.0,51.6255,51.6255,51.6078,51.6166,72809.0
2018-08-29 13:40:00,58.5,58.5,58.46,58.47,27337.0,51.6255,51.6255,51.5902,51.599,27337.0
2018-08-29 13:50:00,58.48,58.49,58.46,58.48,27991.0,51.6078,51.6166,51.5902,51.6078,27991.0
2018-08-29 14:00:00,58.48,58.5,58.46,58.49,35631.0,51.6078,51.6255,51.5902,51.6166,35631.0
2018-08-29 14:10:00,58.5,58.5,58.48,58.48,104668.0,51.6255,51.6255,51.6078,51.6078,104668.0
2018-08-29 14:20:00,58.49,58.49,58.47,58.48,42230.0,51.6166,51.6166,51.599,51.6078,42230.0
2018-08-29 14:30:00,58.49,58.52,58.48,58.52,45244.0,51.6166,51.6431,51.6078,51.6431,45244.0
2018-08-29 14:40:00,58.51,58.52,58.5,58.51,56747.0,51.6343,51.6431,51.6255,51.6343,56747.0
2018-08-29 14:50:00,58.51,58.51,58.49,58.5,27503.0,51.6343,51.6343,51.6166,51.6255,27503.0
2018-08-29 15:00:00,58.49,58.52,58.49,58.51,308005.0,51.6166,51.6431,51.6166,51.6343,308005.0
2018-08-29 15:10:00,58.52,58.54,58.51,58.53,127630.0,51.6431,51.6608,51.6343,51.6519,127630.0
2018-08-29 15:20:00,58.52,58.55,58.52,58.54,101781.0,51.6431,51.6696,51.6431,51.6608,101781.0
2018-08-29 15:30:00,58.55,58.56,58.54,58.55,72755.0,51.6696,51.6784,51.6608,51.6696,72755.0
2018-08-29 15:40:00,58.55,58.56,58.53,58.55,84302.0,51.6696,51.6784,51.6519,51.6696,84302.0
2018-08-29 15:50:00,58.55,58.56,58.52,58.53,444785.0,51.6696,51.6784,51.6431,51.6519,444785.0
2018-08-30 09:30:00,58.16,58.2,58.12,58.15,157964.0,51.3254,51.3607,51.2901,51.3166,157964.0
2018-08-30 09:40:00,58.15,58.19,58.13,58.15,271346.0,51.3166,51.3519,51.2989,51.3166,271346.0
2018-08-30 09:50:00,58.14,58.18,58.12,58.17,75304.0,51.3078,51.3431,51.2901,51.3342,75304.0
2018-08-30 10:00:00,58.17,58.21,58.16,58.18,54459.0,51.3342,51.3695,51.3254,51.3431,54459.0
2018-08-30 10:10:00,58.17,58.21,58.15,58.2,94415.0,51.3342,51.3695,51.3166,51.3607,94415.0
2018-08-30 10:20:00,58.21,58.21,58.17,58.17,51652.0,51.3695,51.3695,51.3342,51.3342,51652.0
2018-08-30 10:30:00,58.18,58.24,58.17,58.23,83845.0,51.3431,51.396,51.3342,51.3872,83845.0
2018-08-30 10:40:00,58.24,58.24,58.19,58.23,99357.0,51.396,51.396,51.3519,51.3872,99357.0
2018-08-30 10:50:00,58.23,58.25,58.18,58.19,61229.0,51.3872,51.4048,51.3431,51.3519,61229.0
2018-08-30 11:00:00,58.19,58.22,58.14,58.17,212625.0,51.3519,51.3784,51.3078,51.3342,212625.0
2018-08-30 11:10:00,58.17,58.21,58.15,58.18,87644.0,51.3342,51.3695,51.3166,51.3431,87644.0
2018-08-30 11:20:00,58.18,58.19,58.09,58.12,132840.0,51.3431,51.3519,51.2636,51.2901,132840.0
2018-08-30 11:30:00,58.12,58.14,58.11,58.12,132265.0,51.2901,51.3078,51.2813,51.2901,132265.0
2018-08-30 11:40:00,58.12,58.15,58.09,58.14,144455.0,51.2901,51.3166,51.2636,51.3078,144455.0
2018-08-30 11:50:00,58.14,58.15,58.12,58.13,74048.0,51.3078,51.3166,51.2901,51.2989,74048.0
2018-08-30 12:00:00,58.13,58.16,58.11,58.11,118392.0,51.2989,51.3254,51.2813,51.2813,118392.0
2018-08-30 12:10:00,58.12,58.15,58.11,58.14,61393.0,51.2901,51.3166,51.2813,51.3078,61393.0
2018-08-30 12:20:00,58.14,58.16,58.13,58.16,24346.0,51.3078,51.3254,51.2989,51.3254,24346.0
2018-08-30 12:30:00,58.16,58.21,58.15,58.21,87358.0,51.3254,51.3695,51.3166,51.3695,87358.0
2018-08-30 12:40:00,58.21,58.22,58.17,58.19,73842.0,51.3695,51.3784,51.3342,51.3519,73842.0
2018-08-30 12:50:00,58.19,58.23,58.19,58.21,66674.0,51.3519,51.3872,51.3519,51.3695,66674.0
2018-08-30 13:00:00,58.21,58.22,58.2,58.22,25765.0,51.3695,51.3784,51.3607,51.3784,25765.0
2018-08-30 13:10:00,58.22,58.22,58.19,58.2,36551.0,51.3784,51.3784,51.3519,51.3607,36551.0
2018-08-30 13:20:00,58.21,58.23,58.18,58.2,113018.0,51.3695,51.3872,51.3431,51.3607,113018.0
2018-08-30 13:30:00,58.2,58.23,58.19,58.22,64997.0,51.3607,51.3872,51.3519,51.3784,64997.0
2018-08-30 13:40:00,58.22,58.25,58.2,58.23,66587.0,51.3784,51.4048,51.3607,51.3872,66587.0
2018-08-30 13:50:00,58.23,58.24,58.21,58.22,37983.0,51.3872,51.396,51.3695,51.3784,37983.0
2018-08-30 14:00:00,58.23,58.24,58.18,58.19,41333.0,51.3872,51.396,51.3431,51.3519,41333.0
2018-08-30 14:10:00,58.19,58.21,58.07,58.08,274585.0,51.3519,51.3695,51.246,51.2548,274585.0
2018-08-30 14:20:00,58.08,58.08,57.95,57.98,436561.0,51.2548,51.2548,51.1401,51.1666,436561.0
2018-08-30 14:30:00,57.98,58.04,57.97,58.04,101814.0,51.1666,51.2195,51.1577,51.2195,101814.0
2018-08-30 14:40:00,58.04,58.06,57.99,58.05,155885.0,51.2195,51.2372,51.1754,51.2283,155885.0
2018-08-30 14:50:00,58.05,58.05,57.98,58.01,166513.0,51.2283,51.2283,51.1666,51.193,166513.0
2018-08-30 15:00:00,58.0,58.02,57.96,57.99,236268.0,51.1842,51.2019,51.1489,51.1754,236268.0
2018-08-30 15:10:00,57.99,58.02,57.96,58.0,124661.0,51.1754,51.2019,51.1489,51.1842,124661.0
2018-08-30 15:20:00,58.01,58.04,57.97,58.03,396481.0,51.193,51.2195,51.1577,51.2107,396481.0
2018-08-30 15:30:00,58.04,58.07,58.03,58.07,198648.0,51.2195,51.246,51.2107,51.246,198648.0
2018-08-30 15:40:00,58.06,58.09,58.04,58.06,233797.0,51.2372,51.2636,51.2195,51.2372,233797.0
2018-08-30 15:50:00,58.05,58.14,58.04,58.13,571109.0,51.2283,51.3078,51.2195,51.2989,571109.0
2018-08-31 09:30:00,58.22,58.26,58.2,58.23,81239.0,51.3784,51.4137,51.3607,51.3872,81239.0
2018-08-31 09:40:00,58.23,58.26,58.22,58.26,76470.0,51.3872,51.4137,51.3784,51.4137,76470.0
2018-08-31 09:50:00,58.26,58.28,58.24,58.26,66699.0,51.4137,51.4313,51.396,51.4137,66699.0
2018-08-31 10:00:00,58.27,58.34,58.26,58.32,110140.0,51.4225,51.4843,51.4137,51.4666,110140.0
2018-08-31 10:10:00,58.32,58.36,58.31,58.33,150217.0,51.4666,51.5019,51.4578,51.4754,150217.0
2018-08-31 10:20:00,58.32,58.35,58.29,58.31,88536.0,51.4666,51.4931,51.4401,51.4578,88536.0
2018-08-31 10:30:00,58.31,58.33,58.29,58.32,69304.0,51.4578,51.4754,51.4401,51.4666,69304.0
2018-08-31 10:40:00,58.31,58.32,58.26,58.28,78869.0,51.4578,51.4666,51.4137,51.4313,78869.0
2018-08-31 10:50:00,58.27,58.28,58.24,58.27,74351.0,51.4225,51.4313,51.396,51.4225,74351.0
2018-08-31 11:00:00,58.27,58.31,58.24,58.24,43720.0,51.4225,51.4578,51.396,51.396,43720.0
2018-08-31 11:10:00,58.23,58.25,58.21,58.21,25530.0,51.3872,51.4048,51.3695,51.3695,25530.0
2018-08-31 11:20:00,58.21,58.21,58.16,58.16,114049.0,51.3695,51.3695,51.3254,51.3254,114049.0
2018-08-31 11:30:00,58.17,58.2,58.16,58.18,95803.0,51.3342,51.3607,51.3254,51.3431,95803.0
2018-08-31 11:40:00,58.18,58.19,58.12,58.12,70956.0,51.3431,51.3519,51.2901,51.2901,70956.0
2018-08-31 11:50:00,58.12,58.14,58.09,58.1,104453.0,51.2901,51.3078,51.2636,51.2725,104453.0
2018-08-31 12:00:00,58.09,58.1,58.05,58.09,69644.0,51.2636,51.2725,51.2283,51.2636,69644.0
2018-08-31 12:10:00,58.09,58.1,58.06,58.08,42149.0,51.2636,51.2725,51.2372,51.2548,42149.0
2018-08-31 12:20:00,58.08,58.08,58.02,58.05,51696.0,51.2548,51.2548,51.2019,51.2283,51696.0
2018-08-31 12:30:00,58.05,58.07,58.01,58.05,76440.0,51.2283,51.246,51.193,51.2283,76440.0
2018-08-31 12:40:00,58.05,58.09,58.05,58.07,49585.0,51.2283,51.2636,51.2283,51.246,49585.0
2018-08-31 12:50:00,58.07,58.09,58.05,58.07,92584.0,51.246,51.2636,51.2283,51.246,92584.0
2018-08-31 13:00:00,58.07,58.11,58.06,58.11,122339.0,51.246,51.2813,51.2372,51.2813,122339.0
2018-08-31 13:10:00,58.11,58.14,58.11,58.12,32903.0,51.2813,51.3078,51.2813,51.2901,32903.0
2018-08-31 13:20:00,58.12,58.14,58.11,58.13,27180.0,51.2901,51.3078,51.2813,51.2989,27180.0
2018-08-31 13:30:00,58.12,58.16,58.1,58.13,237453.0,51.2901,51.3254,51.2725,51.2989,237453.0
2018-08-31 13:40:00,58.12,58.15,58.1,58.15,50935.0,51.2901,51.3166,51.2725,51.3166,50935.0
2018-08-31 13:50:00,58.15,58.15,58.12,58.15,28801.0,51.3166,51.3166,51.2901,51.3166,28801.0
2018-08-31 14:00:00,58.15,58.15,58.1,58.11,53898.0,51.3166,51.3166,51.2725,51.2813,53898.0
2018-08-31 14:10:00,58.12,58.13,58.1,58.11,66767.0,51.2901,51.2989,51.2725,51.2813,66767.0
2018-08-31 14:20:00,58.12,58.12,58.09,58.12,52486.0,51.2901,51.2901,51.2636,51.2901,52486.0
2018-08-31 14:30:00,58.12,58.14,58.11,58.13,59802.0,51.2901,51.3078,51.2813,51.2989,59802.0
2018-08-31 14:40:00,58.13,58.15,58.12,58.15,48239.0,51.2989,51.3166,51.2901,51.3166,48239.0
2018-08-31 14:50:00,58.15,58.18,58.15,58.15,85091.0,51.3166,51.3431,51.3166,51.3166,85091.0
2018-08-31 15:00:00,58.14,58.19,58.14,58.18,24336.0,51.3078,51.3519,51.3078,51.3431,24336.0
2018-08-31 15:10:00,58.18,58.2,58.18,58.2,50234.0,51.3431,51.3607,51.3431,51.3607,50234.0
2018-08-31 15:20:00,58.19,58.19,58.12,58.12,55237.0,51.3519,51.3519,51.2901,51.2901,55237.0
2018-08-31 15:30:00,58.13,58.21,58.12,58.2,182619.0,51.2989,51.3695,51.2901,51.3607,182619.0
2018-08-31 15:40:00,58.2,58.21,58.15,58.17,129022.0,51.3607,51.3695,51.3166,51.3342,129022.0
2018-08-31 15:50:00,58.18,58.24,58.16,58.23,452854.0,51.3431,51.396,51.3254,51.3872,452854.0
2018-09-04 09:30:00,57.46,57.5,57.42,57.44,165622.0,50.7077,50.743,50.6724,50.69,165622.0
2018-09-04 09:40:00,57.43,57.47,57.41,57.44,298540.0,50.6812,50.7165,50.6636,50.69,298540.0
2018-09-04 09:50:00,57.44,57.48,57.42,57.46,129218.0,50.69,50.7253,50.6724,50.7077,129218.0
2018-09-04 10:00:00,57.47,57.52,57.46,57.51,223443.0,50.7165,50.7606,50.7077,50.7518,223443.0
2018-09-04 10:10:00,57.51,57.52,57.49,57.51,97105.0,50.7518,50.7606,50.7342,50.7518,97105.0
2018-09-04 10:20:00,57.51,57.54,57.47,57.48,153056.0,50.7518,50.7783,50.7165,50.7253,153056.0
2018-09-04 10:30:00,57.49,57.51,57.45,57.47,136581.0,50.7342,50.7518,50.6989,50.7165,136581.0
2018-09-04 10:40:00,57.47,57.52,57.43,57.51,175197.0,50.7165,50.7606,50.6812,50.7518,175197.0
2018-09-04 10:50:00,57.51,57.54,57.5,57.53,104458.0,50.7518,50.7783,50.743,50.7695,104458.0
2018-09-04 11:00:00,57.53,57.53,57.49,57.5,54215.0,50.7695,50.7695,50.7342,50.743,54215.0
2018-09-04 11:10:00,57.5,57.5,57.43,57.45,75828.0,50.743,50.743,50.6812,50.6989,75828.0
2018-09-04 11:20:00,57.46,57.48,57.4,57.41,102394.0,50.7077,50.7253,50.6547,50.6636,102394.0
2018-09-04 11:30:00,57.41,57.44,57.39,57.44,81795.0,50.6636,50.69,50.6459,50.69,81795.0
2018-09-04 11:40:00,57.44,57.44,57.37,57.38,80776.0,50.69,50.69,50.6283,50.6371,80776.0
2018-09-04 11:50:00,57.38,57.39,57.35,57.36,54130.0,50.6371,50.6459,50.6106,50.6194,54130.0
2018-09-04 12:00:00,57.35,57.37,57.34,57.37,51478.0,50.6106,50.6283,50.6018,50.6283,51478.0
2018-09-04 12:10:00,57.36,57.39,57.35,57.37,223792.0,50.6194,50.6459,50.6106,50.6283,223792.0
2018-09-04 12:20:00,57.38,57.4,57.33,57.4,153505.0,50.6371,50.6547,50.593,50.6547,153505.0
2018-09-04 12:30:00,57.4,57.42,57.38,57.41,68639.0,50.6547,50.6724,50.6371,50.6636,68639.0
2018-09-04 12:40:00,57.41,57.45,57.4,57.44,123147.0,50.6636,50.6989,50.6547,50.69,123147.0
2018-09-04 12:50:00,57.44,57.44,57.41,57.42,115027.0,50.69,50.69,50.6636,50.6724,115027.0
2018-09-04 13:00:00,57.42,57.45,57.41,57.43,58573.0,50.6724,50.6989,50.6636,50.6812,58573.0
2018-09-04 13:10:00,57.44,57.44,57.4,57.41,90697.0,50.69,50.69,50.6547,50.6636,90697.0
2018-09-04 13:20:00,57.4,57.43,57.4,57.42,137183.0,50.6547,50.6812,50.6547,50.6724,137183.0
2018-09-04 13:30:00,57.42,57.44,57.41,57.42,75143.0,50.6724,50.69,50.6636,50.6724,75143.0
2018-09-04 13:40:00,57.41,57.44,57.38,57.43,143881.0,50.6636,50.69,50.6371,50.6812,143881.0
2018-09-04 13:50:00,57.43,57.45,57.42,57.44,146021.0,50.6812,50.6989,50.6724,50.69,146021.0
2018-09-04 14:00:00,57.44,57.44,57.43,57.44,83301.0,50.69,50.69,50.6812,50.69,83301.0
2018-09-04 14:10:00,57.44,57.46,57.42,57.45,156242.0,50.69,50.7077,50.6724,50.6989,156242.0
2018-09-04 14:20:00,57.45,57.47,57.44,57.46,93790.0,50.6989,50.7165,50.69,50.7077,93790.0
2018-09-04 14:30:00,57.46,57.47,57.44,57.46,144667.0,50.7077,50.7165,50.69,50.7077,144667.0
2018-09-04 14:40:00,57.46,57.47,57.44,57.46,176963.0,50.7077,50.7165,50.69,50.7077,176963.0
2018-09-04 14:50:00,57.45,57.49,57.45,57.47,75861.0,50.6989,50.7342,50.6989,50.7165,75861.0
2018-09-04 15:00:00,57.47,57.48,57.44,57.46,85881.0,50.7165,50.7253,50.69,50.7077,85881.0
2018-09-04 15:10:00,57.47,57.49,57.44,57.46,1409159.0,50.7165,50.7342,50.69,50.7077,1409159.0
2018-09-04 15:20:00,57.46,57.48,57.44,57.47,129734.0,50.7077,50.7253,50.69,50.7165,129734.0
2018-09-04 15:30:00,57.47,57.47,57.44,57.46,182025.0,50.7165,50.7165,50.69,50.7077,182025.0
2018-09-04 15:40:00,57.45,57.46,57.41,57.43,224686.0,50.6989,50.7077,50.6636,50.6812,224686.0
2018-09-04 15:50:00,57.42,57.53,57.4,57.51,1004840.0,50.6724,50.7695,50.6547,50.7518,1004840.0
2018-09-05 09:30:00,56.91,56.93,56.86,56.9,561423.0,50.2223,50.24,50.1782,50.2135,561423.0
2018-09-05 09:40:00,56.91,56.97,56.9,56.94,327087.0,50.2223,50.2753,50.2135,50.2488,327087.0
2018-09-05 09:50:00,56.94,56.94,56.85,56.86,98258.0,50.2488,50.2488,50.1694,50.1782,98258.0
2018-09-05 10:00:00,56.86,56.88,56.84,56.88,142135.0,50.1782,50.1958,50.1605,50.1958,142135.0
2018-09-05 10:10:00,56.88,56.89,56.81,56.83,122530.0,50.1958,50.2047,50.1341,50.1517,122530.0
2018-09-05 10:20:00,56.83,56.83,56.8,56.83,266276.0,50.1517,50.1517,50.1252,50.1517,266276.0
2018-09-05 10:30:00,56.82,56.82,56.76,56.78,106547.0,50.1429,50.1429,50.0899,50.1076,106547.0
2018-09-05 10:40:00,56.77,56.83,56.74,56.8,123516.0,50.0988,50.1517,50.0723,50.1252,123516.0
2018-09-05 10:50:00,56.81,56.86,56.79,56.84,276949.0,50.1341,50.1782,50.1164,50.1605,276949.0
2018-09-05 11:00:00,56.84,56.84,56.79,56.83,106528.0,50.1605,50.1605,50.1164,50.1517,106528.0
2018-09-05 11:10:00,56.83,56.83,56.78,56.82,158322.0,50.1517,50.1517,50.1076,50.1429,158322.0
2018-09-05 11:20:00,56.83,56.85,56.75,56.75,157855.0,50.1517,50.1694,50.0811,50.0811,157855.0
2018-09-05 11:30:00,56.75,56.82,56.74,56.81,166887.0,50.0811,50.1429,50.0723,50.1341,166887.0
2018-09-05 11:40:00,56.81,56.83,56.78,56.81,289887.0,50.1341,50.1517,50.1076,50.1341,289887.0
2018-09-05 11:50:00,56.82,56.85,56.81,56.83,55503.0,50.1429,50.1694,50.1341,50.1517,55503.0
2018-09-05 12:00:00,56.83,56.89,56.82,56.89,1090369.0,50.1517,50.2047,50.1429,50.2047,1090369.0
2018-09-05 12:10:00,56.89,56.92,56.87,56.91,288064.0,50.2047,50.2311,50.187,50.2223,288064.0
2018-09-05 12:20:00,56.92,56.92,56.86,56.9,112537.0,50.2311,50.2311,50.1782,50.2135,112537.0
2018-09-05 12:30:00,56.9,56.95,56.9,56.92,68904.0,50.2135,50.2576,50.2135,50.2311,68904.0
2018-09-05 12:40:00,56.92,56.92,56.88,56.9,49758.0,50.2311,50.2311,50.1958,50.2135,49758.0
2018-09-05 12:50:00,56.9,56.9,56.85,56.85,129784.0,50.2135,50.2135,50.1694,50.1694,129784.0
2018-09-05 13:00:00,56.85,56.89,56.85,56.88,2745970.0,50.1694,50.2047,50.1694,50.1958,2745970.0
2018-09-05 13:10:00,56.88,56.93,56.88,56.92,81154.0,50.1958,50.24,50.1958,50.2311,81154.0
2018-09-05 13:20:00,56.93,56.94,56.9,56.92,94519.0,50.24,50.2488,50.2135,50.2311,94519.0
2018-09-05 13:30:00,56.92,56.94,56.89,56.9,85350.0,50.2311,50.2488,50.2047,50.2135,85350.0
2018-09-05 13:40:00,56.9,56.9,56.86,56.86,111379.0,50.2135,50.2135,50.1782,50.1782,111379.0
2018-09-05 13:50:00,56.87,56.88,56.84,56.87,57358.0,50.187,50.1958,50.1605,50.187,57358.0
2018-09-05 14:00:00,56.87,56.88,56.83,56.85,49134.0,50.187,50.1958,50.1517,50.1694,49134.0
2018-09-05 14:10:00,56.85,56.88,56.83,56.88,42892.0,50.1694,50.1958,50.1517,50.1958,42892.0
2018-09-05 14:20:00,56.87,56.9,56.86,56.89,70897.0,50.187,50.2135,50.1782,50.2047,70897.0
2018-09-05 14:30:00,56.88,56.91,56.87,56.9,54808.0,50.1958,50.2223,50.187,50.2135,54808.0
2018-09-05 14:40:00,56.9,56.91,56.88,56.88,35834.0,50.2135,50.2223,50.1958,50.1958,35834.0
2018-09-05 14:50:00,56.88,56.89,56.85,56.88,74842.0,50.1958,50.2047,50.1694,50.1958,74842.0
2018-09-05 15:00:00,56.88,56.9,56.87,56.87,67724.0,50.1958,50.2135,50.187,50.187,67724.0
2018-09-05 15:10:00,56.88,56.94,56.88,56.92,149585.0,50.1958,50.2488,50.1958,50.2311,149585.0
2018-09-05 15:20:00,56.92,56.94,56.89,56.9,126210.0,50.2311,50.2488,50.2047,50.2135,126210.0
2018-09-05 15:30:00,56.9,56.91,56.89,56.91,130897.0,50.2135,50.2223,50.2047,50.2223,130897.0
2018-09-05 15:40:00,56.9,56.91,56.85,56.87,248970.0,50.2135,50.2223,50.1694,50.187,248970.0
2018-09-05 15:50:00,56.86,56.93,56.85,56.89,1194809.0,50.1782,50.24,50.1694,50.2047,1194809.0
2018-09-06 09:30:00,56.83,56.9,56.83,56.85,135156.0,50.1517,50.2135,50.1517,50.1694,135156.0
2018-09-06 09:40:00,56.85,56.91,56.83,56.9,76624.0,50.1694,50.2223,50.1517,50.2135,76624.0
2018-09-06 09:50:00,56.91,56.95,56.88,56.94,66407.0,50.2223,50.2576,50.1958,50.2488,66407.0
2018-09-06 10:00:00,56.93,56.93,56.87,56.89,184089.0,50.24,50.24,50.187,50.2047,184089.0
2018-09-06 10:10:00,56.89,56.89,56.83,56.88,233660.0,50.2047,50.2047,50.1517,50.1958,233660.0
2018-09-06 10:20:00,56.87,56.89,56.82,56.89,109744.0,50.187,50.2047,50.1429,50.2047,109744.0
2018-09-06 10:30:00,56.89,56.89,56.82,56.85,122573.0,50.2047,50.2047,50.1429,50.1694,122573.0
2018-09-06 10:40:00,56.85,56.86,56.77,56.79,138797.0,50.1694,50.1782,50.0988,50.1164,138797.0
2018-09-06 10:50:00,56.79,56.83,56.77,56.79,218038.0,50.1164,50.1517,50.0988,50.1164,218038.0
2018-09-06 11:00:00,56.8,56.81,56.7,56.73,153108.0,50.1252,50.1341,50.037,50.0635,153108.0
2018-09-06 11:10:00,56.73,56.76,56.7,56.72,147131.0,50.0635,50.0899,50.037,50.0546,147131.0
2018-09-06 11:20:00,56.72,56.77,56.69,56.73,137509.0,50.0546,50.0988,50.0282,50.0635,137509.0
2018-09-06 11:30:00,56.73,56.75,56.7,56.72,178968.0,50.0635,50.0811,50.037,50.0546,178968.0
2018-09-06 11:40:00,56.72,56.76,56.68,56.76,75145.0,50.0546,50.0899,50.0193,50.0899,75145.0
2018-09-06 11:50:00,56.76,56.79,56.74,56.77,252168.0,50.0899,50.1164,50.0723,50.0988,252168.0
2018-09-06 12:00:00,56.77,56.81,56.74,56.79,166483.0,50.0988,50.1341,50.0723,50.1164,166483.0
2018-09-06 12:10:00,56.8,56.8,56.76,56.77,104877.0,50.1252,50.1252,50.0899,50.0988,104877.0
2018-09-06 12:20:00,56.77,56.79,56.74,56.77,63151.0,50.0988,50.1164,50.0723,50.0988,63151.0
2018-09-06 12:30:00,56.77,56.8,56.75,56.76,59366.0,50.0988,50.1252,50.0811,50.0899,59366.0
2018-09-06 12:40:00,56.76,56.79,56.75,56.75,87341.0,50.0899,50.1164,50.0811,50.0811,87341.0
2018-09-06 12:50:00,56.75,56.75,56.72,56.73,102573.0,50.0811,50.0811,50.0546,50.0635,102573.0
2018-09-06 13:00:00,56.73,56.73,56.7,56.71,152507.0,50.0635,50.0635,50.037,50.0458,152507.0
2018-09-06 13:10:00,56.71,56.76,56.69,56.76,51175.0,50.0458,50.0899,50.0282,50.0899,51175.0
2018-09-06 13:20:00,56.76,56.76,56.74,56.75,58005.0,50.0899,50.0899,50.0723,50.0811,58005.0
2018-09-06 13:30:00,56.75,56.78,56.73,56.78,70701.0,50.0811,50.1076,50.0635,50.1076,70701.0
2018-09-06 13:40:00,56.78,56.83,56.77,56.81,83865.0,50.1076,50.1517,50.0988,50.1341,83865.0
2018-09-06 13:50:00,56.81,56.84,56.81,56.82,85184.0,50.1341,50.1605,50.1341,50.1429,85184.0
2018-09-06 14:00:00,56.82,56.86,56.81,56.86,62607.0,50.1429,50.1782,50.1341,50.1782,62607.0
2018-09-06 14:10:00,56.86,56.89,56.84,56.87,127080.0,50.1782,50.2047,50.1605,50.187,127080.0
2018-09-06 14:20:00,56.87,56.87,56.83,56.84,271263.0,50.187,50.187,50.1517,50.1605,271263.0
2018-09-06 14:30:00,56.84,56.9,56.84,56.88,100172.0,50.1605,50.2135,50.1605,50.1958,100172.0
2018-09-06 14:40:00,56.88,56.9,56.86,56.87,89866.0,50.1958,50.2135,50.1782,50.187,89866.0
2018-09-06 14:50:00,56.87,56.88,56.86,56.88,253780.0,50.187,50.1958,50.1782,50.1958,253780.0
2018-09-06 15:00:00,56.87,56.93,56.87,56.92,87627.0,50.187,50.24,50.187,50.2311,87627.0
2018-09-06 15:10:00,56.92,56.94,56.9,56.9,89612.0,50.2311,50.2488,50.2135,50.2135,89612.0
2018-09-06 15:20:00,56.91,56.96,56.9,56.96,154318.0,50.2223,50.2664,50.2135,50.2664,154318.0
2018-09-06 15:30:00,56.96,56.97,56.93,56.97,189767.0,50.2664,50.2753,50.24,50.2753,189767.0
2018-09-06 15:40:00,56.97,56.99,56.94,56.98,180911.0,50.2753,50.2929,50.2488,50.2841,180911.0
2018-09-06 15:50:00,56.98,57.02,56.95,57.02,633671.0,50.2841,50.3194,50.2576,50.3194,633671.0
2018-09-07 09:30:00,56.75,56.75,56.68,56.75,116550.0,50.0811,50.0811,50.0193,50.0811,116550.0
2018-09-07 09:40:00,56.74,56.76,56.69,56.71,136312.0,50.0723,50.0899,50.0282,50.0458,136312.0
2018-09-07 09:50:00,56.71,56.77,56.71,56.76,124011.0,50.0458,50.0988,50.0458,50.0899,124011.0
2018-09-07 10:00:00,56.77,56.79,56.74,56.78,128545.0,50.0988,50.1164,50.0723,50.1076,128545.0
2018-09-07 10:10:00,56.78,56.8,56.73,56.74,176439.0,50.1076,50.1252,50.0635,50.0723,176439.0
2018-09-07 10:20:00,56.73,56.77,56.7,56.71,99995.0,50.0635,50.0988,50.037,50.0458,99995.0
2018-09-07 10:30:00,56.71,56.74,56.68,56.71,145739.0,50.0458,50.0723,50.0193,50.0458,145739.0
2018-09-07 10:40:00,56.71,56.78,56.69,56.77,102216.0,50.0458,50.1076,50.0282,50.0988,102216.0
2018-09-07 10:50:00,56.78,56.8,56.77,56.78,183229.0,50.1076,50.1252,50.0988,50.1076,183229.0
2018-09-07 11:00:00,56.78,56.78,56.72,56.75,177602.0,50.1076,50.1076,50.0546,50.0811,177602.0
2018-09-07 11:10:00,56.74,56.78,56.72,56.76,85951.0,50.0723,50.1076,50.0546,50.0899,85951.0
2018-09-07 11:20:00,56.76,56.78,56.73,56.76,135021.0,50.0899,50.1076,50.0635,50.0899,135021.0
2018-09-07 11:30:00,56.76,56.86,56.74,56.85,217009.0,50.0899,50.1782,50.0723,50.1694,217009.0
2018-09-07 11:40:00,56.86,56.87,56.81,56.83,51719.0,50.1782,50.187,50.1341,50.1517,51719.0
2018-09-07 11:50:00,56.83,56.85,56.79,56.79,57895.0,50.1517,50.1694,50.1164,50.1164,57895.0
2018-09-07 12:00:00,56.79,56.8,56.61,56.63,370235.0,50.1164,50.1252,49.9576,49.9752,370235.0
2018-09-07 12:10:00,56.63,56.68,56.61,56.64,427297.0,49.9752,50.0193,49.9576,49.984,427297.0
2018-09-07 12:20:00,56.64,56.68,56.59,56.6,331549.0,49.984,50.0193,49.9399,49.9487,331549.0
2018-09-07 12:30:00,56.59,56.64,56.58,56.61,183225.0,49.9399,49.984,49.9311,49.9576,183225.0
2018-09-07 12:40:00,56.61,56.66,56.56,56.65,134189.0,49.9576,50.0017,49.9134,49.9929,134189.0
2018-09-07 12:50:00,56.65,56.67,56.64,56.66,87481.0,49.9929,50.0105,49.984,50.0017,87481.0
2018-09-07 13:00:00,56.65,56.66,56.6,56.61,68273.0,49.9929,50.0017,49.9487,49.9576,68273.0
2018-09-07 13:10:00,56.6,56.61,56.56,56.57,219607.0,49.9487,49.9576,49.9134,49.9223,219607.0
2018-09-07 13:20:00,56.57,56.63,56.56,56.62,166467.0,49.9223,49.9752,49.9134,49.9664,166467.0
2018-09-07 13:30:00,56.62,56.65,56.6,56.61,104674.0,49.9664,49.9929,49.9487,49.9576,104674.0
2018-09-07 13:40:00,56.61,56.64,56.6,56.63,57173.0,49.9576,49.984,49.9487,49.9752,57173.0
2018-09-07 13:50:00,56.63,56.65,56.61,56.64,59521.0,49.9752,49.9929,49.9576,49.984,59521.0
2018-09-07 14:00:00,56.63,56.66,56.63,56.65,73639.0,49.9752,50.0017,49.9752,49.9929,73639.0
2018-09-07 14:10:00,56.65,56.72,56.65,56.7,95191.0,49.9929,50.0546,49.9929,50.037,95191.0
2018-09-07 14:20:00,56.7,56.74,56.69,56.73,83639.0,50.037,50.0723,50.0282,50.0635,83639.0
2018-09-07 14:30:00,56.74,56.74,56.7,56.72,85763.0,50.0723,50.0723,50.037,50.0546,85763.0
2018-09-07 14:40:00,56.72,56.73,56.71,56.73,53085.0,50.0546,50.0635,50.0458,50.0635,53085.0
2018-09-07 14:50:00,56.73,56.77,56.7,56.77,91418.0,50.0635,50.0988,50.037,50.0988,91418.0
2018-09-07 15:00:00,56.77,56.77,56.72,56.73,113124.0,50.0988,50.0988,50.0546,50.0635,113124.0
2018-09-07 15:10:00,56.72,56.75,56.72,56.74,53635.0,50.0546,50.0811,50.0546,50.0723,53635.0
2018-09-07 15:20:00,56.74,56.75,56.7,56.73,93316.0,50.0723,50.0811,50.037,50.0635,93316.0
2018-09-07 15:30:00,56.73,56.74,56.68,56.7,259652.0,50.0635,50.0723,50.0193,50.037,259652.0
2018-09-07 15:40:00,56.69,56.71,56.65,56.67,159705.0,50.0282,50.0458,49.9929,50.0105,159705.0
2018-09-07 15:50:00,56.66,56.71,56.63,56.68,501578.0,50.0017,50.0458,49.9752,50.0193,501578.0
2018-09-10 09:30:00,56.89,56.93,56.88,56.9,222215.0,50.2047,50.24,50.1958,50.2135,222215.0
2018-09-10 09:40:00,56.9,56.95,56.89,56.94,115671.0,50.2135,50.2576,50.2047,50.2488,115671.0
2018-09-10 09:50:00,56.94,56.95,56.85,56.85,102954.0,50.2488,50.2576,50.1694,50.1694,102954.0
2018-09-10 10:00:00,56.85,56.86,56.8,56.82,183002.0,50.1694,50.1782,50.1252,50.1429,183002.0
2018-09-10 10:10:00,56.83,56.87,56.79,56.86,167675.0,50.1517,50.187,50.1164,50.1782,167675.0
2018-09-10 10:20:00,56.86,56.86,56.79,56.82,128046.0,50.1782,50.1782,50.1164,50.1429,128046.0
2018-09-10 10:30:00,56.82,56.86,56.8,56.84,118511.0,50.1429,50.1782,50.1252,50.1605,118511.0
2018-09-10 10:40:00,56.85,56.88,56.84,56.86,166945.0,50.1694,50.1958,50.1605,50.1782,166945.0
2018-09-10 10:50:00,56.86,56.89,56.84,56.85,78722.0,50.1782,50.2047,50.1605,50.1694,78722.0
2018-09-10 11:00:00,56.85,56.87,56.81,56.87,155057.0,50.1694,50.187,50.1341,50.187,155057.0
2018-09-10 11:10:00,56.87,56.89,56.84,56.87,374861.0,50.187,50.2047,50.1605,50.187,374861.0
2018-09-10 11:20:00,56.87,56.9,56.85,56.88,48190.0,50.187,50.2135,50.1694,50.1958,48190.0
2018-09-10 11:30:00,56.87,56.88,56.84,56.85,77750.0,50.187,50.1958,50.1605,50.1694,77750.0
2018-09-10 11:40:00,56.85,56.86,56.82,56.84,62163.0,50.1694,50.1782,50.1429,50.1605,62163.0
2018-09-10 11:50:00,56.84,56.86,56.83,56.84,100042.0,50.1605,50.1782,50.1517,50.1605,100042.0
2018-09-10 12:00:00,56.85,56.85,56.82,56.84,69584.0,50.1694,50.1694,50.1429,50.1605,69584.0
2018-09-10 12:10:00,56.84,56.84,56.77,56.77,55115.0,50.1605,50.1605,50.0988,50.0988,55115.0
2018-09-10 12:20:00,56.77,56.78,56.74,56.74,87933.0,50.0988,50.1076,50.0723,50.0723,87933.0
2018-09-10 12:30:00,56.75,56.76,56.73,56.73,96345.0,50.0811,50.0899,50.0635,50.0635,96345.0
2018-09-10 12:40:00,56.74,56.75,56.72,56.73,46050.0,50.0723,50.0811,50.0546,50.0635,46050.0
2018-09-10 12:50:00,56.73,56.76,56.72,56.73,51726.0,50.0635,50.0899,50.0546,50.0635,51726.0
2018-09-10 13:00:00,56.73,56.75,56.72,56.73,37393.0,50.0635,50.0811,50.0546,50.0635,37393.0
2018-09-10 13:10:00,56.73,56.74,56.73,56.73,22384.0,50.0635,50.0723,50.0635,50.0635,22384.0
2018-09-10 13:20:00,56.74,56.77,56.73,56.76,70590.0,50.0723,50.0988,50.0635,50.0899,70590.0
2018-09-10 13:30:00,56.76,56.78,56.76,56.76,61404.0,50.0899,50.1076,50.0899,50.0899,61404.0
2018-09-10 13:40:00,56.76,56.77,56.73,56.75,73028.0,50.0899,50.0988,50.0635,50.0811,73028.0
2018-09-10 13:50:00,56.74,56.78,56.74,56.78,23563.0,50.0723,50.1076,50.0723,50.1076,23563.0
2018-09-10 14:00:00,56.77,56.78,56.76,56.77,41789.0,50.0988,50.1076,50.0899,50.0988,41789.0
2018-09-10 14:10:00,56.77,56.77,56.76,56.76,10810.0,50.0988,50.0988,50.0899,50.0899,10810.0
2018-09-10 14:20:00,56.76,56.76,56.74,56.75,48304.0,50.0899,50.0899,50.0723,50.0811,48304.0
2018-09-10 14:30:00,56.76,56.78,56.75,56.78,55135.0,50.0899,50.1076,50.0811,50.1076,55135.0
2018-09-10 14:40:00,56.78,56.78,56.76,56.76,44735.0,50.1076,50.1076,50.0899,50.0899,44735.0
2018-09-10 14:50:00,56.76,56.77,56.76,56.77,37493.0,50.0899,50.0988,50.0899,50.0988,37493.0
2018-09-10 15:00:00,56.77,56.8,56.77,56.79,89993.0,50.0988,50.1252,50.0988,50.1164,89993.0
2018-09-10 15:10:00,56.79,56.8,56.75,56.77,47194.0,50.1164,50.1252,50.0811,50.0988,47194.0
2018-09-10 15:20:00,56.77,56.78,56.76,56.76,58650.0,50.0988,50.1076,50.0899,50.0899,58650.0
2018-09-10 15:30:00,56.76,56.77,56.75,56.76,74867.0,50.0899,50.0988,50.0811,50.0899,74867.0
2018-09-10 15:40:00,56.76,56.78,56.75,56.78,127983.0,50.0899,50.1076,50.0811,50.1076,127983.0
2018-09-10 15:50:00,56.78,56.81,56.75,56.8,799413.0,50.1076,50.1341,50.0811,50.1252,799413.0
2018-09-11 09:30:00,56.69,56.75,56.69,56.73,99274.0,50.0282,50.0811,50.0282,50.0635,99274.0
2018-09-11 09:40:00,56.73,56.8,56.71,56.79,130914.0,50.0635,50.1252,50.0458,50.1164,130914.0
2018-09-11 09:50:00,56.79,56.81,56.76,56.78,126358.0,50.1164,50.1341,50.0899,50.1076,126358.0
2018-09-11 10:00:00,56.79,56.8,56.77,56.8,1162957.0,50.1164,50.1252,50.0988,50.1252,1162957.0
2018-09-11 10:10:00,56.79,56.8,56.76,56.78,169460.0,50.1164,50.1252,50.0899,50.1076,169460.0
2018-09-11 10:20:00,56.78,56.8,56.77,56.78,38067.0,50.1076,50.1252,50.0988,50.1076,38067.0
2018-09-11 10:30:00,56.79,56.79,56.75,56.76,58492.0,50.1164,50.1164,50.0811,50.0899,58492.0
2018-09-11 10:40:00,56.76,56.77,56.73,56.75,182601.0,50.0899,50.0988,50.0635,50.0811,182601.0
2018-09-11 10:50:00,56.75,56.8,56.74,56.8,69555.0,50.0811,50.1252,50.0723,50.1252,69555.0
2018-09-11 11:00:00,56.8,56.83,56.8,56.82,67531.0,50.1252,50.1517,50.1252,50.1429,67531.0
2018-09-11 11:10:00,56.82,56.83,56.8,56.82,40883.0,50.1429,50.1517,50.1252,50.1429,40883.0
2018-09-11 11:20:00,56.82,56.86,56.82,56.84,80032.0,50.1429,50.1782,50.1429,50.1605,80032.0
2018-09-11 11:30:00,56.85,56.88,56.85,56.86,34531.0,50.1694,50.1958,50.1694,50.1782,34531.0
2018-09-11 11:40:00,56.87,56.89,56.86,56.88,34658.0,50.187,50.2047,50.1782,50.1958,34658.0
2018-09-11 11:50:00,56.88,56.96,56.88,56.96,76011.0,50.1958,50.2664,50.1958,50.2664,76011.0
2018-09-11 12:00:00,56.96,56.98,56.95,56.96,61245.0,50.2664,50.2841,50.2576,50.2664,61245.0
2018-09-11 12:10:00,56.97,56.98,56.93,56.94,53334.0,50.2753,50.2841,50.24,50.2488,53334.0
2018-09-11 12:20:00,56.94,56.95,56.92,56.94,36563.0,50.2488,50.2576,50.2311,50.2488,36563.0
2018-09-11 12:30:00,56.95,56.98,56.94,56.96,54330.0,50.2576,50.2841,50.2488,50.2664,54330.0
2018-09-11 12:40:00,56.96,56.97,56.93,56.95,42089.0,50.2664,50.2753,50.24,50.2576,42089.0
2018-09-11 12:50:00,56.95,56.95,56.92,56.95,81890.0,50.2576,50.2576,50.2311,50.2576,81890.0
2018-09-11 13:00:00,56.95,56.96,56.94,56.94,38509.0,50.2576,50.2664,50.2488,50.2488,38509.0
2018-09-11 13:10:00,56.94,56.95,56.91,56.95,34526.0,50.2488,50.2576,50.2223,50.2576,34526.0
2018-09-11 13:20:00,56.94,56.95,56.92,56.93,50534.0,50.2488,50.2576,50.2311,50.24,50534.0
2018-09-11 13:30:00,56.93,56.95,56.91,56.95,53731.0,50.24,50.2576,50.2223,50.2576,53731.0
2018-09-11 13:40:00,56.94,56.95,56.91,56.93,46885.0,50.2488,50.2576,50.2223,50.24,46885.0
2018-09-11 13:50:00,56.94,56.95,56.92,56.93,66632.0,50.2488,50.2576,50.2311,50.24,66632.0
2018-09-11 14:00:00,56.93,56.94,56.91,56.93,122927.0,50.24,50.2488,50.2223,50.24,122927.0
2018-09-11 14:10:00,56.93,56.94,56.91,56.93,41384.0,50.24,50.2488,50.2223,50.24,41384.0
2018-09-11 14:20:00,56.93,56.95,56.93,56.95,7930.0,50.24,50.2576,50.24,50.2576,7930.0
2018-09-11 14:30:00,56.95,56.98,56.94,56.96,23730.0,50.2576,50.2841,50.2488,50.2664,23730.0
2018-09-11 14:40:00,56.96,56.98,56.96,56.97,30208.0,50.2664,50.2841,50.2664,50.2753,30208.0
2018-09-11 14:50:00,56.97,56.97,56.95,56.95,31975.0,50.2753,50.2753,50.2576,50.2576,31975.0
2018-09-11 15:00:00,56.95,56.96,56.94,56.94,30290.0,50.2576,50.2664,50.2488,50.2488,30290.0
2018-09-11 15:10:00,56.94,56.95,56.92,56.93,57378.0,50.2488,50.2576,50.2311,50.24,57378.0
2018-09-11 15:20:00,56.93,56.93,56.91,56.93,324728.0,50.24,50.24,50.2223,50.24,324728.0
2018-09-11 15:30:00,56.93,56.94,56.91,56.93,131219.0,50.24,50.2488,50.2223,50.24,131219.0
2018-09-11 15:40:00,56.94,56.94,56.9,56.92,161469.0,50.2488,50.2488,50.2135,50.2311,161469.0
2018-09-11 15:50:00,56.9,56.95,56.9,56.94,498444.0,50.2135,50.2576,50.2135,50.2488,498444.0
2018-09-12 09:30:00,56.89,56.9,56.85,56.88,210115.0,50.2047,50.2135,50.1694,50.1958,210115.0
2018-09-12 09:40:00,56.88,56.91,56.87,56.88,103981.0,50.1958,50.2223,50.187,50.1958,103981.0
2018-09-12 09:50:00,56.88,56.89,56.86,56.86,80313.0,50.1958,50.2047,50.1782,50.1782,80313.0
2018-09-12 10:00:00,56.86,56.91,56.86,56.87,90101.0,50.1782,50.2223,50.1782,50.187,90101.0
2018-09-12 10:10:00,56.86,56.86,56.83,56.83,85826.0,50.1782,50.1782,50.1517,50.1517,85826.0
2018-09-12 10:20:00,56.83,56.83,56.79,56.8,99744.0,50.1517,50.1517,50.1164,50.1252,99744.0
2018-09-12 10:30:00,56.79,56.8,56.75,56.78,112337.0,50.1164,50.1252,50.0811,50.1076,112337.0
2018-09-12 10:40:00,56.78,56.78,56.75,56.75,48786.0,50.1076,50.1076,50.0811,50.0811,48786.0
2018-09-12 10:50:00,56.75,56.81,56.75,56.79,69114.0,50.0811,50.1341,50.0811,50.1164,69114.0
2018-09-12 11:00:00,56.79,56.83,56.77,56.8,384535.0,50.1164,50.1517,50.0988,50.1252,384535.0
2018-09-12 11:10:00,56.79,56.95,56.79,56.93,450146.0,50.1164,50.2576,50.1164,50.24,450146.0
2018-09-12 11:20:00,56.93,57.03,56.92,57.03,308522.0,50.24,50.3282,50.2311,50.3282,308522.0
2018-09-12 11:30:00,57.03,57.07,57.01,57.02,330010.0,50.3282,50.3635,50.3106,50.3194,330010.0
2018-09-12 11:40:00,57.02,57.04,56.99,57.0,152645.0,50.3194,50.337,50.2929,50.3017,152645.0
2018-09-12 11:50:00,57.0,57.0,56.93,56.94,182749.0,50.3017,50.3017,50.24,50.2488,182749.0
2018-09-12 12:00:00,56.94,56.99,56.93,56.94,382608.0,50.2488,50.2929,50.24,50.2488,382608.0
2018-09-12 12:10:00,56.94,56.98,56.93,56.97,79189.0,50.2488,50.2841,50.24,50.2753,79189.0
2018-09-12 12:20:00,56.97,57.03,56.96,57.02,66112.0,50.2753,50.3282,50.2664,50.3194,66112.0
2018-09-12 12:30:00,57.02,57.04,57.01,57.03,58595.0,50.3194,50.337,50.3106,50.3282,58595.0
2018-09-12 12:40:00,57.03,57.04,57.0,57.02,38605.0,50.3282,50.337,50.3017,50.3194,38605.0
2018-09-12 12:50:00,57.02,57.02,57.0,57.0,52820.0,50.3194,50.3194,50.3017,50.3017,52820.0
2018-09-12 13:00:00,57.01,57.04,57.0,57.03,98944.0,50.3106,50.337,50.3017,50.3282,98944.0
2018-09-12 13:10:00,57.04,57.05,57.01,57.03,43714.0,50.337,50.3459,50.3106,50.3282,43714.0
2018-09-12 13:20:00,57.04,57.06,57.03,57.05,64062.0,50.337,50.3547,50.3282,50.3459,64062.0
2018-09-12 13:30:00,57.05,57.07,57.03,57.04,63431.0,50.3459,50.3635,50.3282,50.337,63431.0
2018-09-12 13:40:00,57.04,57.06,57.0,57.03,130784.0,50.337,50.3547,50.3017,50.3282,130784.0
2018-09-12 13:50:00,57.04,57.04,56.99,57.01,57750.0,50.337,50.337,50.2929,50.3106,57750.0
2018-09-12 14:00:00,57.01,57.01,56.96,56.98,93642.0,50.3106,50.3106,50.2664,50.2841,93642.0
2018-09-12 14:10:00,56.98,57.0,56.97,56.98,67907.0,50.2841,50.3017,50.2753,50.2841,67907.0
2018-09-12 14:20:00,56.99,57.01,56.98,56.98,39389.0,50.2929,50.3106,50.2841,50.2841,39389.0
2018-09-12 14:30:00,56.98,57.01,56.98,57.0,55993.0,50.2841,50.3106,50.2841,50.3017,55993.0
2018-09-12 14:40:00,57.0,57.01,56.96,57.0,40683.0,50.3017,50.3106,50.2664,50.3017,40683.0
2018-09-12 14:50:00,57.0,57.0,56.97,56.99,23187.0,50.3017,50.3017,50.2753,50.2929,23187.0
2018-09-12 15:00:00,56.98,57.01,56.98,57.0,27047.0,50.2841,50.3106,50.2841,50.3017,27047.0
2018-09-12 15:10:00,57.0,57.02,56.99,56.99,42835.0,50.3017,50.3194,50.2929,50.2929,42835.0
2018-09-12 15:20:00,56.99,57.03,56.99,57.02,55438.0,50.2929,50.3282,50.2929,50.3194,55438.0
2018-09-12 15:30:00,57.03,57.04,57.01,57.02,32610.0,50.3282,50.337,50.3106,50.3194,32610.0
2018-09-12 15:40:00,57.02,57.03,56.99,57.01,84624.0,50.3194,50.3282,50.2929,50.3106,84624.0
2018-09-12 15:50:00,57.01,57.05,57.01,57.03,519209.0,50.3106,50.3459,50.3106,50.3282,519209.0
2018-09-13 09:30:00,57.75,57.75,57.69,57.73,202980.0,50.9636,50.9636,50.9107,50.946,202980.0
2018-09-13 09:40:00,57.73,57.77,57.71,57.74,368815.0,50.946,50.9813,50.9283,50.9548,368815.0
2018-09-13 09:50:00,57.74,57.75,57.7,57.71,43233.0,50.9548,50.9636,50.9195,50.9283,43233.0
2018-09-13 10:00:00,57.71,57.74,57.7,57.72,74279.0,50.9283,50.9548,50.9195,50.9371,74279.0
2018-09-13 10:10:00,57.72,57.73,57.66,57.67,462513.0,50.9371,50.946,50.8842,50.893,462513.0
2018-09-13 10:20:00,57.67,57.67,57.58,57.59,215285.0,50.893,50.893,50.8136,50.8224,215285.0
2018-09-13 10:30:00,57.59,57.62,57.53,57.54,382719.0,50.8224,50.8489,50.7695,50.7783,382719.0
2018-09-13 10:40:00,57.53,57.56,57.51,57.55,97310.0,50.7695,50.7959,50.7518,50.7871,97310.0
2018-09-13 10:50:00,57.54,57.56,57.51,57.54,128501.0,50.7783,50.7959,50.7518,50.7783,128501.0
2018-09-13 11:00:00,57.55,57.56,57.49,57.55,82560.0,50.7871,50.7959,50.7342,50.7871,82560.0
2018-09-13 11:10:00,57.56,57.58,57.51,57.52,48509.0,50.7959,50.8136,50.7518,50.7606,48509.0
2018-09-13 11:20:00,57.52,57.52,57.45,57.46,93256.0,50.7606,50.7606,50.6989,50.7077,93256.0
2018-09-13 11:30:00,57.46,57.47,57.41,57.47,106285.0,50.7077,50.7165,50.6636,50.7165,106285.0
2018-09-13 11:40:00,57.47,57.51,57.46,57.51,93453.0,50.7165,50.7518,50.7077,50.7518,93453.0
2018-09-13 11:50:00,57.51,57.54,57.5,57.54,71367.0,50.7518,50.7783,50.743,50.7783,71367.0
2018-09-13 12:00:00,57.54,57.55,57.52,57.53,63522.0,50.7783,50.7871,50.7606,50.7695,63522.0
2018-09-13 12:10:00,57.53,57.55,57.52,57.55,41249.0,50.7695,50.7871,50.7606,50.7871,41249.0
2018-09-13 12:20:00,57.55,57.56,57.54,57.55,99283.0,50.7871,50.7959,50.7783,50.7871,99283.0
2018-09-13 12:30:00,57.54,57.6,57.54,57.59,162210.0,50.7783,50.8312,50.7783,50.8224,162210.0
2018-09-13 12:40:00,57.59,57.59,57.56,57.58,43414.0,50.8224,50.8224,50.7959,50.8136,43414.0
2018-09-13 12:50:00,57.58,57.59,57.58,57.58,15330.0,50.8136,50.8224,50.8136,50.8136,15330.0
2018-09-13 13:00:00,57.59,57.59,57.54,57.55,25328.0,50.8224,50.8224,50.7783,50.7871,25328.0
2018-09-13 13:10:00,57.55,57.55,57.53,57.55,29617.0,50.7871,50.7871,50.7695,50.7871,29617.0
2018-09-13 13:20:00,57.55,57.56,57.54,57.55,27048.0,50.7871,50.7959,50.7783,50.7871,27048.0
2018-09-13 13:30:00,57.55,57.57,57.54,57.56,33044.0,50.7871,50.8048,50.7783,50.7959,33044.0
2018-09-13 13:40:00,57.55,57.57,57.53,57.53,34361.0,50.7871,50.8048,50.7695,50.7695,34361.0
2018-09-13 13:50:00,57.54,57.54,57.5,57.51,38929.0,50.7783,50.7783,50.743,50.7518,38929.0
2018-09-13 14:00:00,57.51,57.53,57.48,57.52,66292.0,50.7518,50.7695,50.7253,50.7606,66292.0
2018-09-13 14:10:00,57.52,57.53,57.5,57.52,61001.0,50.7606,50.7695,50.743,50.7606,61001.0
2018-09-13 14:20:00,57.51,57.55,57.51,57.54,50857.0,50.7518,50.7871,50.7518,50.7783,50857.0
2018-09-13 14:30:00,57.54,57.54,57.52,57.53,54391.0,50.7783,50.7783,50.7606,50.7695,54391.0
2018-09-13 14:40:00,57.54,57.56,57.53,57.53,49446.0,50.7783,50.7959,50.7695,50.7695,49446.0
2018-09-13 14:50:00,57.54,57.54,57.51,57.53,9704.0,50.7783,50.7783,50.7518,50.7695,9704.0
2018-09-13 15:00:00,57.53,57.54,57.48,57.49,84608.0,50.7695,50.7783,50.7253,50.7342,84608.0
2018-09-13 15:10:00,57.49,57.5,57.47,57.48,15515.0,50.7342,50.743,50.7165,50.7253,15515.0
2018-09-13 15:20:00,57.48,57.5,57.47,57.48,33076.0,50.7253,50.743,50.7165,50.7253,33076.0
2018-09-13 15:30:00,57.48,57.49,57.46,57.46,72407.0,50.7253,50.7342,50.7077,50.7077,72407.0
2018-09-13 15:40:00,57.47,57.48,57.45,57.48,109739.0,50.7165,50.7253,50.6989,50.7253,109739.0
2018-09-13 15:50:00,57.48,57.53,57.47,57.48,653445.0,50.7253,50.7695,50.7165,50.7253,653445.0
2018-09-14 09:30:00,58.13,58.17,58.09,58.17,231252.0,51.2989,51.3342,51.2636,51.3342,231252.0
2018-09-14 09:40:00,58.17,58.21,58.16,58.17,229192.0,51.3342,51.3695,51.3254,51.3342,229192.0
2018-09-14 09:50:00,58.17,58.2,58.16,58.17,84974.0,51.3342,51.3607,51.3254,51.3342,84974.0
2018-09-14 10:00:00,58.17,58.21,58.13,58.13,431694.0,51.3342,51.3695,51.2989,51.2989,431694.0
2018-09-14 10:10:00,58.13,58.16,58.13,58.16,146306.0,51.2989,51.3254,51.2989,51.3254,146306.0
2018-09-14 10:20:00,58.16,58.17,58.12,58.13,130309.0,51.3254,51.3342,51.2901,51.2989,130309.0
2018-09-14 10:30:00,58.13,58.16,58.13,58.15,56270.0,51.2989,51.3254,51.2989,51.3166,56270.0
2018-09-14 10:40:00,58.15,58.17,58.13,58.15,126599.0,51.3166,51.3342,51.2989,51.3166,126599.0
2018-09-14 10:50:00,58.14,58.2,58.14,58.17,42780.0,51.3078,51.3607,51.3078,51.3342,42780.0
2018-09-14 11:00:00,58.17,58.21,58.14,58.18,43573.0,51.3342,51.3695,51.3078,51.3431,43573.0
2018-09-14 11:10:00,58.18,58.18,58.1,58.11,295213.0,51.3431,51.3431,51.2725,51.2813,295213.0
2018-09-14 11:20:00,58.11,58.16,58.09,58.14,415421.0,51.2813,51.3254,51.2636,51.3078,415421.0
2018-09-14 11:30:00,58.15,58.19,58.13,58.17,90300.0,51.3166,51.3519,51.2989,51.3342,90300.0
2018-09-14 11:40:00,58.17,58.18,58.15,58.18,44764.0,51.3342,51.3431,51.3166,51.3431,44764.0
2018-09-14 11:50:00,58.18,58.2,58.16,58.17,54811.0,51.3431,51.3607,51.3254,51.3342,54811.0
2018-09-14 12:00:00,58.18,58.18,58.0,58.08,906367.0,51.3431,51.3431,51.1842,51.2548,906367.0
2018-09-14 12:10:00,58.08,58.11,58.04,58.06,306440.0,51.2548,51.2813,51.2195,51.2372,306440.0
2018-09-14 12:20:00,58.07,58.08,57.97,58.05,1480050.0,51.246,51.2548,51.1577,51.2283,1480050.0
2018-09-14 12:30:00,58.04,58.05,57.99,58.02,89599.0,51.2195,51.2283,51.1754,51.2019,89599.0
2018-09-14 12:40:00,58.02,58.06,58.02,58.05,46876.0,51.2019,51.2372,51.2019,51.2283,46876.0
2018-09-14 12:50:00,58.05,58.05,58.03,58.03,28549.0,51.2283,51.2283,51.2107,51.2107,28549.0
2018-09-14 13:00:00,58.03,58.05,58.01,58.03,44660.0,51.2107,51.2283,51.193,51.2107,44660.0
2018-09-14 13:10:00,58.02,58.05,58.01,58.05,21624.0,51.2019,51.2283,51.193,51.2283,21624.0
2018-09-14 13:20:00,58.06,58.1,58.05,58.09,92970.0,51.2372,51.2725,51.2283,51.2636,92970.0
2018-09-14 13:30:00,58.1,58.12,58.09,58.11,29325.0,51.2725,51.2901,51.2636,51.2813,29325.0
2018-09-14 13:40:00,58.1,58.12,58.1,58.11,26319.0,51.2725,51.2901,51.2725,51.2813,26319.0
2018-09-14 13:50:00,58.11,58.14,58.11,58.14,23193.0,51.2813,51.3078,51.2813,51.3078,23193.0
2018-09-14 14:00:00,58.14,58.15,58.11,58.12,59186.0,51.3078,51.3166,51.2813,51.2901,59186.0
2018-09-14 14:10:00,58.13,58.14,58.1,58.13,80147.0,51.2989,51.3078,51.2725,51.2989,80147.0
2018-09-14 14:20:00,58.13,58.15,58.13,58.14,36937.0,51.2989,51.3166,51.2989,51.3078,36937.0
2018-09-14 14:30:00,58.14,58.14,58.11,58.12,24661.0,51.3078,51.3078,51.2813,51.2901,24661.0
2018-09-14 14:40:00,58.12,58.13,58.11,58.13,37532.0,51.2901,51.2989,51.2813,51.2989,37532.0
2018-09-14 14:50:00,58.13,58.16,58.13,58.15,40766.0,51.2989,51.3254,51.2989,51.3166,40766.0
2018-09-14 15:00:00,58.15,58.16,58.13,58.14,40640.0,51.3166,51.3254,51.2989,51.3078,40640.0
2018-09-14 15:10:00,58.14,58.16,58.14,58.15,34635.0,51.3078,51.3254,51.3078,51.3166,34635.0
2018-09-14 15:20:00,58.15,58.15,58.09,58.09,57283.0,51.3166,51.3166,51.2636,51.2636,57283.0
2018-09-14 15:30:00,58.09,58.13,58.08,58.13,90048.0,51.2636,51.2989,51.2548,51.2989,90048.0
2018-09-14 15:40:00,58.13,58.16,58.12,58.16,180063.0,51.2989,51.3254,51.2901,51.3254,180063.0
2018-09-14 15:50:00,58.16,58.18,58.09,58.11,601276.0,51.3254,51.3431,51.2636,51.2813,601276.0
2018-09-17 09:30:00,58.43,58.49,58.41,58.42,150688.0,51.5637,51.6166,51.546,51.5549,150688.0
2018-09-17 09:40:00,58.42,58.44,58.4,58.42,58749.0,51.5549,51.5725,51.5372,51.5549,58749.0
2018-09-17 09:50:00,58.42,58.46,58.41,58.46,69273.0,51.5549,51.5902,51.546,51.5902,69273.0
2018-09-17 10:00:00,58.46,58.47,58.43,58.47,120549.0,51.5902,51.599,51.5637,51.599,120549.0
2018-09-17 10:10:00,58.48,58.5,58.45,58.48,65582.0,51.6078,51.6255,51.5813,51.6078,65582.0
2018-09-17 10:20:00,58.48,58.5,58.46,58.47,35687.0,51.6078,51.6255,51.5902,51.599,35687.0
2018-09-17 10:30:00,58.47,58.48,58.44,58.47,78877.0,51.599,51.6078,51.5725,51.599,78877.0
2018-09-17 10:40:00,58.47,58.5,58.42,58.43,119213.0,51.599,51.6255,51.5549,51.5637,119213.0
2018-09-17 10:50:00,58.43,58.44,58.37,58.38,50076.0,51.5637,51.5725,51.5107,51.5196,50076.0
2018-09-17 11:00:00,58.38,58.46,58.37,58.46,85397.0,51.5196,51.5902,51.5107,51.5902,85397.0
2018-09-17 11:10:00,58.46,58.49,58.46,58.47,49392.0,51.5902,51.6166,51.5902,51.599,49392.0
2018-09-17 11:20:00,58.46,58.48,58.42,58.43,121138.0,51.5902,51.6078,51.5549,51.5637,121138.0
2018-09-17 11:30:00,58.43,58.45,58.4,58.41,122277.0,51.5637,51.5813,51.5372,51.546,122277.0
2018-09-17 11:40:00,58.42,58.44,58.39,58.41,34815.0,51.5549,51.5725,51.5284,51.546,34815.0
2018-09-17 11:50:00,58.41,58.44,58.4,58.4,77917.0,51.546,51.5725,51.5372,51.5372,77917.0
2018-09-17 12:00:00,58.41,58.42,58.38,58.39,40747.0,51.546,51.5549,51.5196,51.5284,40747.0
2018-09-17 12:10:00,58.39,58.41,58.37,58.41,31895.0,51.5284,51.546,51.5107,51.546,31895.0
2018-09-17 12:20:00,58.4,58.43,58.38,58.39,50004.0,51.5372,51.5637,51.5196,51.5284,50004.0
2018-09-17 12:30:00,58.4,58.41,58.36,58.4,91912.0,51.5372,51.546,51.5019,51.5372,91912.0
2018-09-17 12:40:00,58.4,58.42,58.39,58.42,78671.0,51.5372,51.5549,51.5284,51.5549,78671.0
2018-09-17 12:50:00,58.41,58.43,58.37,58.41,136696.0,51.546,51.5637,51.5107,51.546,136696.0
2018-09-17 13:00:00,58.4,58.41,58.37,58.41,45740.0,51.5372,51.546,51.5107,51.546,45740.0
2018-09-17 13:10:00,58.41,58.41,58.35,58.38,132697.0,51.546,51.546,51.4931,51.5196,132697.0
2018-09-17 13:20:00,58.37,58.38,58.36,58.37,85051.0,51.5107,51.5196,51.5019,51.5107,85051.0
2018-09-17 13:30:00,58.36,58.37,58.32,58.33,103383.0,51.5019,51.5107,51.4666,51.4754,103383.0
2018-09-17 13:40:00,58.33,58.36,58.33,58.36,54013.0,51.4754,51.5019,51.4754,51.5019,54013.0
2018-09-17 13:50:00,58.36,58.39,58.34,58.36,85678.0,51.5019,51.5284,51.4843,51.5019,85678.0
2018-09-17 14:00:00,58.35,58.37,58.34,58.35,57812.0,51.4931,51.5107,51.4843,51.4931,57812.0
2018-09-17 14:10:00,58.36,58.38,58.35,58.38,69300.0,51.5019,51.5196,51.4931,51.5196,69300.0
2018-09-17 14:20:00,58.38,58.39,58.34,58.35,211982.0,51.5196,51.5284,51.4843,51.4931,211982.0
2018-09-17 14:30:00,58.35,58.37,58.35,58.36,71066.0,51.4931,51.5107,51.4931,51.5019,71066.0
2018-09-17 14:40:00,58.37,58.37,58.34,58.35,73673.0,51.5107,51.5107,51.4843,51.4931,73673.0
2018-09-17 14:50:00,58.35,58.35,58.28,58.3,56706.0,51.4931,51.4931,51.4313,51.449,56706.0
2018-09-17 15:00:00,58.3,58.31,58.27,58.27,213962.0,51.449,51.4578,51.4225,51.4225,213962.0
2018-09-17 15:10:00,58.27,58.29,58.26,58.26,212162.0,51.4225,51.4401,51.4137,51.4137,212162.0
2018-09-17 15:20:00,58.26,58.27,58.24,58.25,111471.0,51.4137,51.4225,51.396,51.4048,111471.0
2018-09-17 15:30:00,58.25,58.26,58.21,58.21,88202.0,51.4048,51.4137,51.3695,51.3695,88202.0
2018-09-17 15:40:00,58.21,58.23,58.18,58.22,280821.0,51.3695,51.3872,51.3431,51.3784,280821.0
2018-09-17 15:50:00,58.21,58.21,58.12,58.13,704472.0,51.3695,51.3695,51.2901,51.2989,704472.0
2018-09-18 09:30:00,59.14,59.26,59.13,59.23,568840.0,52.1903,52.2962,52.1814,52.2697,568840.0
2018-09-18 09:40:00,59.24,59.29,59.23,59.26,345531.0,52.2785,52.3226,52.2697,52.2962,345531.0
2018-09-18 09:50:00,59.26,59.29,59.23,59.27,169938.0,52.2962,52.3226,52.2697,52.305,169938.0
2018-09-18 10:00:00,59.27,59.28,59.18,59.21,367548.0,52.305,52.3138,52.2256,52.252,367548.0
2018-09-18 10:10:00,59.2,59.31,59.18,59.28,397918.0,52.2432,52.3403,52.2256,52.3138,397918.0
2018-09-18 10:20:00,59.28,59.3,59.27,59.29,264142.0,52.3138,52.3315,52.305,52.3226,264142.0
2018-09-18 10:30:00,59.29,59.3,59.25,59.3,242660.0,52.3226,52.3315,52.2873,52.3315,242660.0
2018-09-18 10:40:00,59.3,59.42,59.29,59.37,317713.0,52.3315,52.4374,52.3226,52.3932,317713.0
2018-09-18 10:50:00,59.37,59.43,59.35,59.42,168689.0,52.3932,52.4462,52.3756,52.4374,168689.0
2018-09-18 11:00:00,59.42,59.45,59.41,59.44,173679.0,52.4374,52.4638,52.4285,52.455,173679.0
2018-09-18 11:10:00,59.44,59.51,59.41,59.5,414305.0,52.455,52.5168,52.4285,52.508,414305.0
2018-09-18 11:20:00,59.5,59.52,59.45,59.49,284187.0,52.508,52.5256,52.4638,52.4991,284187.0
2018-09-18 11:30:00,59.5,59.5,59.45,59.48,163780.0,52.508,52.508,52.4638,52.4903,163780.0
2018-09-18 11:40:00,59.48,59.55,59.47,59.54,136018.0,52.4903,52.5521,52.4815,52.5433,136018.0
2018-09-18 11:50:00,59.53,59.54,59.52,59.52,130243.0,52.5344,52.5433,52.5256,52.5256,130243.0
2018-09-18 12:00:00,59.53,59.57,59.52,59.55,159631.0,52.5344,52.5697,52.5256,52.5521,159631.0
2018-09-18 12:10:00,59.56,59.59,59.54,59.55,126948.0,52.5609,52.5874,52.5433,52.5521,126948.0
2018-09-18 12:20:00,59.55,59.55,59.47,59.47,380775.0,52.5521,52.5521,52.4815,52.4815,380775.0
2018-09-18 12:30:00,59.48,59.51,59.46,59.49,152250.0,52.4903,52.5168,52.4727,52.4991,152250.0
2018-09-18 12:40:00,59.5,59.5,59.45,59.46,260892.0,52.508,52.508,52.4638,52.4727,260892.0
2018-09-18 12:50:00,59.46,59.52,59.45,59.5,159069.0,52.4727,52.5256,52.4638,52.508,159069.0
2018-09-18 13:00:00,59.5,59.54,59.49,59.54,229997.0,52.508,52.5433,52.4991,52.5433,229997.0
2018-09-18 13:10:00,59.54,59.55,59.52,59.54,49426.0,52.5433,52.5521,52.5256,52.5433,49426.0
2018-09-18 13:20:00,59.55,59.55,59.49,59.5,101147.0,52.5521,52.5521,52.4991,52.508,101147.0
2018-09-18 13:30:00,59.5,59.52,59.45,59.51,121248.0,52.508,52.5256,52.4638,52.5168,121248.0
2018-09-18 13:40:00,59.52,59.53,59.51,59.52,38696.0,52.5256,52.5344,52.5168,52.5256,38696.0
2018-09-18 13:50:00,59.53,59.55,59.52,59.55,64044.0,52.5344,52.5521,52.5256,52.5521,64044.0
2018-09-18 14:00:00,59.54,59.56,59.53,59.55,63898.0,52.5433,52.5609,52.5344,52.5521,63898.0
2018-09-18 14:10:00,59.56,59.57,59.54,59.57,637495.0,52.5609,52.5697,52.5433,52.5697,637495.0
2018-09-18 14:20:00,59.57,59.63,59.55,59.62,137890.0,52.5697,52.6227,52.5521,52.6139,137890.0
2018-09-18 14:30:00,59.62,59.73,59.62,59.7,236057.0,52.6139,52.7109,52.6139,52.6845,236057.0
2018-09-18 14:40:00,59.7,59.71,59.68,59.69,286620.0,52.6845,52.6933,52.6668,52.6756,286620.0
2018-09-18 14:50:00,59.69,59.7,59.67,59.67,140250.0,52.6756,52.6845,52.658,52.658,140250.0
2018-09-18 15:00:00,59.67,59.67,59.65,59.66,189139.0,52.658,52.658,52.6403,52.6492,189139.0
2018-09-18 15:10:00,59.65,59.67,59.62,59.62,265666.0,52.6403,52.658,52.6139,52.6139,265666.0
2018-09-18 15:20:00,59.63,59.65,59.62,59.63,294233.0,52.6227,52.6403,52.6139,52.6227,294233.0
2018-09-18 15:30:00,59.63,59.63,59.57,59.59,307746.0,52.6227,52.6227,52.5697,52.5874,307746.0
2018-09-18 15:40:00,59.59,59.6,59.57,59.57,273234.0,52.5874,52.5962,52.5697,52.5697,273234.0
2018-09-18 15:50:00,59.57,59.57,59.52,59.53,1648529.0,52.5697,52.5697,52.5256,52.5344,1648529.0
2018-09-19 09:30:00,59.73,59.81,59.73,59.76,258088.0,52.7109,52.7815,52.7109,52.7374,258088.0
2018-09-19 09:40:00,59.76,59.81,59.71,59.72,269053.0,52.7374,52.7815,52.6933,52.7021,269053.0
2018-09-19 09:50:00,59.72,59.77,59.71,59.73,462844.0,52.7021,52.7462,52.6933,52.7109,462844.0
2018-09-19 10:00:00,59.73,59.76,59.72,59.75,369610.0,52.7109,52.7374,52.7021,52.7286,369610.0
2018-09-19 10:10:00,59.75,59.75,59.71,59.72,188958.0,52.7286,52.7286,52.6933,52.7021,188958.0
2018-09-19 10:20:00,59.72,59.78,59.7,59.76,271170.0,52.7021,52.755,52.6845,52.7374,271170.0
2018-09-19 10:30:00,59.76,59.8,59.75,59.8,159265.0,52.7374,52.7727,52.7286,52.7727,159265.0
2018-09-19 10:40:00,59.79,59.84,59.79,59.83,111737.0,52.7639,52.808,52.7639,52.7992,111737.0
2018-09-19 10:50:00,59.83,59.83,59.78,59.79,82295.0,52.7992,52.7992,52.755,52.7639,82295.0
2018-09-19 11:00:00,59.8,59.87,59.78,59.86,103457.0,52.7727,52.8345,52.755,52.8256,103457.0
2018-09-19 11:10:00,59.86,59.87,59.82,59.83,130806.0,52.8256,52.8345,52.7903,52.7992,130806.0
2018-09-19 11:20:00,59.84,59.86,59.84,59.86,35059.0,52.808,52.8256,52.808,52.8256,35059.0
2018-09-19 11:30:00,59.86,59.88,59.84,59.87,113301.0,52.8256,52.8433,52.808,52.8345,113301.0
2018-09-19 11:40:00,59.86,59.87,59.82,59.84,108625.0,52.8256,52.8345,52.7903,52.808,108625.0
2018-09-19 11:50:00,59.84,59.89,59.83,59.89,126974.0,52.808,52.8521,52.7992,52.8521,126974.0
2018-09-19 12:00:00,59.88,59.92,59.87,59.88,169117.0,52.8433,52.8786,52.8345,52.8433,169117.0
2018-09-19 12:10:00,59.89,59.89,59.86,59.88,171691.0,52.8521,52.8521,52.8256,52.8433,171691.0
2018-09-19 12:20:00,59.88,59.9,59.86,59.9,129921.0,52.8433,52.8609,52.8256,52.8609,129921.0
2018-09-19 12:30:00,59.9,59.91,59.86,59.87,90545.0,52.8609,52.8698,52.8256,52.8345,90545.0
2018-09-19 12:40:00,59.87,59.89,59.86,59.89,50805.0,52.8345,52.8521,52.8256,52.8521,50805.0
2018-09-19 12:50:00,59.89,59.91,59.89,59.91,126365.0,52.8521,52.8698,52.8521,52.8698,126365.0
2018-09-19 13:00:00,59.9,59.91,59.87,59.88,56994.0,52.8609,52.8698,52.8345,52.8433,56994.0
2018-09-19 13:10:00,59.88,59.89,59.82,59.83,555690.0,52.8433,52.8521,52.7903,52.7992,555690.0
2018-09-19 13:20:00,59.83,59.83,59.77,59.77,850905.0,52.7992,52.7992,52.7462,52.7462,850905.0
2018-09-19 13:30:00,59.77,59.78,59.76,59.78,826723.0,52.7462,52.755,52.7374,52.755,826723.0
2018-09-19 13:40:00,59.78,59.78,59.74,59.75,825841.0,52.755,52.755,52.7198,52.7286,825841.0
2018-09-19 13:50:00,59.75,59.75,59.71,59.72,1178368.0,52.7286,52.7286,52.6933,52.7021,1178368.0
2018-09-19 14:00:00,59.72,59.75,59.7,59.74,160643.0,52.7021,52.7286,52.6845,52.7198,160643.0
2018-09-19 14:10:00,59.75,59.78,59.74,59.77,70124.0,52.7286,52.755,52.7198,52.7462,70124.0
2018-09-19 14:20:00,59.77,59.79,59.76,59.78,193218.0,52.7462,52.7639,52.7374,52.755,193218.0
2018-09-19 14:30:00,59.79,59.81,59.78,59.8,134884.0,52.7639,52.7815,52.755,52.7727,134884.0
2018-09-19 14:40:00,59.8,59.83,59.8,59.83,129285.0,52.7727,52.7992,52.7727,52.7992,129285.0
2018-09-19 14:50:00,59.83,59.83,59.81,59.82,88105.0,52.7992,52.7992,52.7815,52.7903,88105.0
2018-09-19 15:00:00,59.82,59.83,59.81,59.82,206458.0,52.7903,52.7992,52.7815,52.7903,206458.0
2018-09-19 15:10:00,59.81,59.83,59.81,59.83,56962.0,52.7815,52.7992,52.7815,52.7992,56962.0
2018-09-19 15:20:00,59.83,59.84,59.81,59.84,437308.0,52.7992,52.808,52.7815,52.808,437308.0
2018-09-19 15:30:00,59.83,59.85,59.82,59.83,328193.0,52.7992,52.8168,52.7903,52.7992,328193.0
2018-09-19 15:40:00,59.83,59.83,59.78,59.82,887190.0,52.7992,52.7992,52.755,52.7903,887190.0
2018-09-19 15:50:00,59.83,59.83,59.75,59.76,1548650.0,52.7992,52.7992,52.7286,52.7374,1548650.0
2018-09-20 09:30:00,59.94,59.96,59.86,59.91,225879.0,52.8962,52.9139,52.8256,52.8698,225879.0
2018-09-20 09:40:00,59.91,59.92,59.86,59.88,287885.0,52.8698,52.8786,52.8256,52.8433,287885.0
2018-09-20 09:50:00,59.88,59.88,59.83,59.84,247652.0,52.8433,52.8433,52.7992,52.808,247652.0
2018-09-20 10:00:00,59.84,59.89,59.83,59.87,388934.0,52.808,52.8521,52.7992,52.8345,388934.0
2018-09-20 10:10:00,59.87,59.9,59.86,59.89,105502.0,52.8345,52.8609,52.8256,52.8521,105502.0
2018-09-20 10:20:00,59.89,59.9,59.84,59.85,451969.0,52.8521,52.8609,52.808,52.8168,451969.0
2018-09-20 10:30:00,59.85,59.89,59.84,59.89,126269.0,52.8168,52.8521,52.808,52.8521,126269.0
2018-09-20 10:40:00,59.89,59.91,59.85,59.87,223279.0,52.8521,52.8698,52.8168,52.8345,223279.0
2018-09-20 10:50:00,59.87,59.88,59.82,59.83,440598.0,52.8345,52.8433,52.7903,52.7992,440598.0
2018-09-20 11:00:00,59.83,59.88,59.83,59.86,162803.0,52.7992,52.8433,52.7992,52.8256,162803.0
2018-09-20 11:10:00,59.85,59.88,59.84,59.87,276749.0,52.8168,52.8433,52.808,52.8345,276749.0
2018-09-20 11:20:00,59.87,59.89,59.85,59.88,79026.0,52.8345,52.8521,52.8168,52.8433,79026.0
2018-09-20 11:30:00,59.89,59.93,59.88,59.9,197695.0,52.8521,52.8874,52.8433,52.8609,197695.0
2018-09-20 11:40:00,59.9,59.95,59.89,59.95,292974.0,52.8609,52.9051,52.8521,52.9051,292974.0
2018-09-20 11:50:00,59.95,59.95,59.91,59.94,242371.0,52.9051,52.9051,52.8698,52.8962,242371.0
2018-09-20 12:00:00,59.94,59.94,59.9,59.92,135470.0,52.8962,52.8962,52.8609,52.8786,135470.0
2018-09-20 12:10:00,59.92,59.94,59.9,59.94,257417.0,52.8786,52.8962,52.8609,52.8962,257417.0
2018-09-20 12:20:00,59.93,59.95,59.93,59.94,203694.0,52.8874,52.9051,52.8874,52.8962,203694.0
2018-09-20 12:30:00,59.95,59.96,59.93,59.96,350928.0,52.9051,52.9139,52.8874,52.9139,350928.0
2018-09-20 12:40:00,59.96,59.97,59.94,59.95,172412.0,52.9139,52.9227,52.8962,52.9051,172412.0
2018-09-20 12:50:00,59.95,59.96,59.94,59.94,79044.0,52.9051,52.9139,52.8962,52.8962,79044.0
2018-09-20 13:00:00,59.95,59.98,59.95,59.96,184417.0,52.9051,52.9315,52.9051,52.9139,184417.0
2018-09-20 13:10:00,59.96,59.99,59.96,59.97,181253.0,52.9139,52.9404,52.9139,52.9227,181253.0
2018-09-20 13:20:00,59.97,59.98,59.93,59.94,230791.0,52.9227,52.9315,52.8874,52.8962,230791.0
2018-09-20 13:30:00,59.94,59.96,59.93,59.94,338926.0,52.8962,52.9139,52.8874,52.8962,338926.0
2018-09-20 13:40:00,59.93,59.96,59.93,59.96,60678.0,52.8874,52.9139,52.8874,52.9139,60678.0
2018-09-20 13:50:00,59.95,59.96,59.94,59.95,60454.0,52.9051,52.9139,52.8962,52.9051,60454.0
2018-09-20 14:00:00,59.95,59.97,59.95,59.97,125645.0,52.9051,52.9227,52.9051,52.9227,125645.0
2018-09-20 14:10:00,59.97,59.98,59.95,59.96,275558.0,52.9227,52.9315,52.9051,52.9139,275558.0
2018-09-20 14:20:00,59.97,59.98,59.95,59.97,249599.0,52.9227,52.9315,52.9051,52.9227,249599.0
2018-09-20 14:30:00,59.97,59.99,59.96,59.98,100644.0,52.9227,52.9404,52.9139,52.9315,100644.0
2018-09-20 14:40:00,59.97,60.02,59.97,60.02,210300.0,52.9227,52.9668,52.9227,52.9668,210300.0
2018-09-20 14:50:00,60.02,60.02,59.99,60.0,113336.0,52.9668,52.9668,52.9404,52.9492,113336.0
2018-09-20 15:00:00,60.0,60.0,59.96,59.97,139228.0,52.9492,52.9492,52.9139,52.9227,139228.0
2018-09-20 15:10:00,59.97,60.03,59.97,60.01,191069.0,52.9227,52.9757,52.9227,52.958,191069.0
2018-09-20 15:20:00,60.01,60.01,59.99,60.0,105830.0,52.958,52.958,52.9404,52.9492,105830.0
2018-09-20 15:30:00,60.0,60.03,59.99,60.02,340354.0,52.9492,52.9757,52.9404,52.9668,340354.0
2018-09-20 15:40:00,60.02,60.02,59.99,60.0,476649.0,52.9668,52.9668,52.9404,52.9492,476649.0
2018-09-20 15:50:00,60.0,60.01,59.95,59.96,1299992.0,52.9492,52.958,52.9051,52.9139,1299992.0
2018-09-21 09:30:00,59.86,59.89,59.8,59.87,576952.0,52.8256,52.8521,52.7727,52.8345,576952.0
2018-09-21 09:40:00,59.87,59.9,59.85,59.9,68405.0,52.8345,52.8609,52.8168,52.8609,68405.0
2018-09-21 09:50:00,59.9,59.93,59.89,59.91,131083.0,52.8609,52.8874,52.8521,52.8698,131083.0
2018-09-21 10:00:00,59.91,59.96,59.91,59.95,226638.0,52.8698,52.9139,52.8698,52.9051,226638.0
2018-09-21 10:10:00,59.95,59.95,59.92,59.93,264052.0,52.9051,52.9051,52.8786,52.8874,264052.0
2018-09-21 10:20:00,59.94,59.94,59.9,59.91,86558.0,52.8962,52.8962,52.8609,52.8698,86558.0
2018-09-21 10:30:00,59.91,59.95,59.9,59.94,72348.0,52.8698,52.9051,52.8609,52.8962,72348.0
2018-09-21 10:40:00,59.95,59.96,59.93,59.96,126328.0,52.9051,52.9139,52.8874,52.9139,126328.0
2018-09-21 10:50:00,59.96,60.0,59.95,59.99,314050.0,52.9139,52.9492,52.9051,52.9404,314050.0
2018-09-21 11:00:00,60.0,60.02,59.98,60.02,224489.0,52.9492,52.9668,52.9315,52.9668,224489.0
2018-09-21 11:10:00,60.02,60.05,60.0,60.04,387294.0,52.9668,52.9933,52.9492,52.9845,387294.0
2018-09-21 11:20:00,60.04,60.06,60.02,60.05,74177.0,52.9845,53.0021,52.9668,52.9933,74177.0
2018-09-21 11:30:00,60.05,60.07,60.04,60.07,129140.0,52.9933,53.011,52.9845,53.011,129140.0
2018-09-21 11:40:00,60.07,60.15,60.06,60.14,93195.0,53.011,53.0816,53.0021,53.0727,93195.0
2018-09-21 11:50:00,60.14,60.15,60.11,60.13,545755.0,53.0727,53.0816,53.0463,53.0639,545755.0
2018-09-21 12:00:00,60.12,60.13,60.11,60.12,172145.0,53.0551,53.0639,53.0463,53.0551,172145.0
2018-09-21 12:10:00,60.12,60.13,60.08,60.1,154906.0,53.0551,53.0639,53.0198,53.0374,154906.0
2018-09-21 12:20:00,60.1,60.12,60.08,60.1,139579.0,53.0374,53.0551,53.0198,53.0374,139579.0
2018-09-21 12:30:00,60.1,60.1,60.06,60.07,33100.0,53.0374,53.0374,53.0021,53.011,33100.0
2018-09-21 12:40:00,60.06,60.07,60.05,60.07,124460.0,53.0021,53.011,52.9933,53.011,124460.0
2018-09-21 12:50:00,60.07,60.09,60.06,60.07,25350.0,53.011,53.0286,53.0021,53.011,25350.0
2018-09-21 13:00:00,60.08,60.08,60.06,60.06,69384.0,53.0198,53.0198,53.0021,53.0021,69384.0
2018-09-21 13:10:00,60.07,60.08,60.06,60.07,29000.0,53.011,53.0198,53.0021,53.011,29000.0
2018-09-21 13:20:00,60.07,60.09,60.06,60.07,132277.0,53.011,53.0286,53.0021,53.011,132277.0
2018-09-21 13:30:00,60.07,60.07,60.05,60.06,73620.0,53.011,53.011,52.9933,53.0021,73620.0
2018-09-21 13:40:00,60.06,60.07,60.05,60.05,23658.0,53.0021,53.011,52.9933,52.9933,23658.0
2018-09-21 13:50:00,60.06,60.08,60.05,60.08,44332.0,53.0021,53.0198,52.9933,53.0198,44332.0
2018-09-21 14:00:00,60.08,60.08,60.04,60.05,34568.0,53.0198,53.0198,52.9845,52.9933,34568.0
2018-09-21 14:10:00,60.05,60.05,60.03,60.05,42148.0,52.9933,52.9933,52.9757,52.9933,42148.0
2018-09-21 14:20:00,60.05,60.05,60.03,60.04,119127.0,52.9933,52.9933,52.9757,52.9845,119127.0
2018-09-21 14:30:00,60.05,60.07,60.04,60.05,78527.0,52.9933,53.011,52.9845,52.9933,78527.0
2018-09-21 14:40:00,60.05,60.06,60.03,60.04,48540.0,52.9933,53.0021,52.9757,52.9845,48540.0
2018-09-21 14:50:00,60.04,60.04,60.02,60.04,37466.0,52.9845,52.9845,52.9668,52.9845,37466.0
2018-09-21 15:00:00,60.04,60.05,60.02,60.02,79330.0,52.9845,52.9933,52.9668,52.9668,79330.0
2018-09-21 15:10:00,60.03,60.07,60.02,60.05,117020.0,52.9757,53.011,52.9668,52.9933,117020.0
2018-09-21 15:20:00,60.05,60.07,60.04,60.07,46458.0,52.9933,53.011,52.9845,53.011,46458.0
2018-09-21 15:30:00,60.07,60.07,60.04,60.05,53687.0,53.011,53.011,52.9845,52.9933,53687.0
2018-09-21 15:40:00,60.05,60.06,60.02,60.03,320554.0,52.9933,53.0021,52.9668,52.9757,320554.0
2018-09-21 15:50:00,60.03,60.05,60.01,60.03,956703.0,52.9757,52.9933,52.958,52.9757,956703.0
2018-09-24 09:30:00,59.85,59.88,59.79,59.85,116429.0,52.8168,52.8433,52.7639,52.8168,116429.0
2018-09-24 09:40:00,59.86,59.9,59.83,59.84,79911.0,52.8256,52.8609,52.7992,52.808,79911.0
2018-09-24 09:50:00,59.85,59.9,59.83,59.87,83157.0,52.8168,52.8609,52.7992,52.8345,83157.0
2018-09-24 10:00:00,59.88,59.89,59.82,59.84,217971.0,52.8433,52.8521,52.7903,52.808,217971.0
2018-09-24 10:10:00,59.84,59.87,59.83,59.84,152339.0,52.808,52.8345,52.7992,52.808,152339.0
2018-09-24 10:20:00,59.84,59.86,59.78,59.8,163514.0,52.808,52.8256,52.755,52.7727,163514.0
2018-09-24 10:30:00,59.8,59.86,59.77,59.8,338923.0,52.7727,52.8256,52.7462,52.7727,338923.0
2018-09-24 10:40:00,59.8,59.82,59.77,59.79,542960.0,52.7727,52.7903,52.7462,52.7639,542960.0
2018-09-24 10:50:00,59.79,59.86,59.78,59.86,167110.0,52.7639,52.8256,52.755,52.8256,167110.0
2018-09-24 11:00:00,59.86,59.87,59.81,59.81,40485.0,52.8256,52.8345,52.7815,52.7815,40485.0
2018-09-24 11:10:00,59.8,59.83,59.78,59.83,86066.0,52.7727,52.7992,52.755,52.7992,86066.0
2018-09-24 11:20:00,59.83,59.87,59.81,59.82,58915.0,52.7992,52.8345,52.7815,52.7903,58915.0
2018-09-24 11:30:00,59.82,59.84,59.78,59.8,108066.0,52.7903,52.808,52.755,52.7727,108066.0
2018-09-24 11:40:00,59.8,59.81,59.76,59.77,71513.0,52.7727,52.7815,52.7374,52.7462,71513.0
2018-09-24 11:50:00,59.77,59.78,59.76,59.77,97733.0,52.7462,52.755,52.7374,52.7462,97733.0
2018-09-24 12:00:00,59.77,59.78,59.72,59.73,163149.0,52.7462,52.755,52.7021,52.7109,163149.0
2018-09-24 12:10:00,59.73,59.74,59.72,59.74,58516.0,52.7109,52.7198,52.7021,52.7198,58516.0
2018-09-24 12:20:00,59.74,59.77,59.73,59.76,82274.0,52.7198,52.7462,52.7109,52.7374,82274.0
2018-09-24 12:30:00,59.76,59.77,59.74,59.77,44104.0,52.7374,52.7462,52.7198,52.7462,44104.0
2018-09-24 12:40:00,59.77,59.81,59.76,59.8,49794.0,52.7462,52.7815,52.7374,52.7727,49794.0
2018-09-24 12:50:00,59.8,59.81,59.75,59.76,33081.0,52.7727,52.7815,52.7286,52.7374,33081.0
2018-09-24 13:00:00,59.76,59.77,59.74,59.75,94149.0,52.7374,52.7462,52.7198,52.7286,94149.0
2018-09-24 13:10:00,59.75,59.76,59.73,59.75,47099.0,52.7286,52.7374,52.7109,52.7286,47099.0
2018-09-24 13:20:00,59.76,59.79,59.75,59.76,35039.0,52.7374,52.7639,52.7286,52.7374,35039.0
2018-09-24 13:30:00,59.76,59.78,59.76,59.78,54461.0,52.7374,52.755,52.7374,52.755,54461.0
2018-09-24 13:40:00,59.78,59.82,59.78,59.8,118802.0,52.755,52.7903,52.755,52.7727,118802.0
2018-09-24 13:50:00,59.81,59.84,59.8,59.82,160416.0,52.7815,52.808,52.7727,52.7903,160416.0
2018-09-24 14:00:00,59.82,59.84,59.82,59.84,62286.0,52.7903,52.808,52.7903,52.808,62286.0
2018-09-24 14:10:00,59.83,59.84,59.82,59.82,90918.0,52.7992,52.808,52.7903,52.7903,90918.0
2018-09-24 14:20:00,59.82,59.83,59.78,59.79,168004.0,52.7903,52.7992,52.755,52.7639,168004.0
2018-09-24 14:30:00,59.79,59.81,59.79,59.81,80908.0,52.7639,52.7815,52.7639,52.7815,80908.0
2018-09-24 14:40:00,59.81,59.82,59.8,59.81,118038.0,52.7815,52.7903,52.7727,52.7815,118038.0
2018-09-24 14:50:00,59.81,59.83,59.8,59.8,168542.0,52.7815,52.7992,52.7727,52.7727,168542.0
2018-09-24 15:00:00,59.8,59.85,59.8,59.84,92934.0,52.7727,52.8168,52.7727,52.808,92934.0
2018-09-24 15:10:00,59.84,59.85,59.82,59.84,207217.0,52.808,52.8168,52.7903,52.808,207217.0
2018-09-24 15:20:00,59.84,59.84,59.82,59.82,155780.0,52.808,52.808,52.7903,52.7903,155780.0
2018-09-24 15:30:00,59.83,59.84,59.81,59.84,277845.0,52.7992,52.808,52.7815,52.808,277845.0
2018-09-24 15:40:00,59.83,59.85,59.83,59.84,331711.0,52.7992,52.8168,52.7992,52.808,331711.0
2018-09-24 15:50:00,59.84,59.85,59.77,59.78,1149978.0,52.808,52.8168,52.7462,52.755,1149978.0
2018-09-25 09:30:00,60.38,60.38,60.32,60.35,143845.0,53.2845,53.2845,53.2316,53.2581,143845.0
2018-09-25 09:40:00,60.35,60.37,60.33,60.33,149130.0,53.2581,53.2757,53.2404,53.2404,149130.0
2018-09-25 09:50:00,60.33,60.35,60.32,60.32,97534.0,53.2404,53.2581,53.2316,53.2316,97534.0
2018-09-25 10:00:00,60.32,60.38,60.31,60.37,86606.0,53.2316,53.2845,53.2228,53.2757,86606.0
2018-09-25 10:10:00,60.36,60.4,60.35,60.4,51290.0,53.2669,53.3022,53.2581,53.3022,51290.0
2018-09-25 10:20:00,60.4,60.4,60.35,60.38,93871.0,53.3022,53.3022,53.2581,53.2845,93871.0
2018-09-25 10:30:00,60.38,60.4,60.37,60.38,26802.0,53.2845,53.3022,53.2757,53.2845,26802.0
2018-09-25 10:40:00,60.39,60.43,60.38,60.39,99747.0,53.2934,53.3287,53.2845,53.2934,99747.0
2018-09-25 10:50:00,60.39,60.4,60.33,60.34,253757.0,53.2934,53.3022,53.2404,53.2492,253757.0
2018-09-25 11:00:00,60.34,60.34,60.28,60.34,269896.0,53.2492,53.2492,53.1963,53.2492,269896.0
2018-09-25 11:10:00,60.34,60.37,60.34,60.36,183924.0,53.2492,53.2757,53.2492,53.2669,183924.0
2018-09-25 11:20:00,60.36,60.38,60.35,60.36,155973.0,53.2669,53.2845,53.2581,53.2669,155973.0
2018-09-25 11:30:00,60.36,60.39,60.31,60.32,581184.0,53.2669,53.2934,53.2228,53.2316,581184.0
2018-09-25 11:40:00,60.32,60.33,60.29,60.3,98272.0,53.2316,53.2404,53.2051,53.2139,98272.0
2018-09-25 11:50:00,60.3,60.32,60.29,60.31,134135.0,53.2139,53.2316,53.2051,53.2228,134135.0
2018-09-25 12:00:00,60.31,60.32,60.3,60.3,714742.0,53.2228,53.2316,53.2139,53.2139,714742.0
2018-09-25 12:10:00,60.31,60.31,60.27,60.3,152352.0,53.2228,53.2228,53.1875,53.2139,152352.0
2018-09-25 12:20:00,60.29,60.33,60.29,60.32,127050.0,53.2051,53.2404,53.2051,53.2316,127050.0
2018-09-25 12:30:00,60.32,60.32,60.29,60.31,199825.0,53.2316,53.2316,53.2051,53.2228,199825.0
2018-09-25 12:40:00,60.3,60.31,60.28,60.3,514227.0,53.2139,53.2228,53.1963,53.2139,514227.0
2018-09-25 12:50:00,60.3,60.32,60.29,60.32,38605.0,53.2139,53.2316,53.2051,53.2316,38605.0
2018-09-25 13:00:00,60.32,60.32,60.29,60.3,87232.0,53.2316,53.2316,53.2051,53.2139,87232.0
2018-09-25 13:10:00,60.3,60.31,60.27,60.3,93495.0,53.2139,53.2228,53.1875,53.2139,93495.0
2018-09-25 13:20:00,60.3,60.31,60.29,60.3,60924.0,53.2139,53.2228,53.2051,53.2139,60924.0
2018-09-25 13:30:00,60.3,60.31,60.29,60.3,80653.0,53.2139,53.2228,53.2051,53.2139,80653.0
2018-09-25 13:40:00,60.3,60.3,60.25,60.27,107544.0,53.2139,53.2139,53.1698,53.1875,107544.0
2018-09-25 13:50:00,60.26,60.27,60.25,60.27,62266.0,53.1786,53.1875,53.1698,53.1875,62266.0
2018-09-25 14:00:00,60.26,60.28,60.26,60.27,58782.0,53.1786,53.1963,53.1786,53.1875,58782.0
2018-09-25 14:10:00,60.27,60.28,60.26,60.27,128989.0,53.1875,53.1963,53.1786,53.1875,128989.0
2018-09-25 14:20:00,60.27,60.29,60.26,60.27,234684.0,53.1875,53.2051,53.1786,53.1875,234684.0
2018-09-25 14:30:00,60.26,60.27,60.24,60.25,82826.0,53.1786,53.1875,53.161,53.1698,82826.0
2018-09-25 14:40:00,60.25,60.26,60.21,60.22,245699.0,53.1698,53.1786,53.1345,53.1433,245699.0
2018-09-25 14:50:00,60.22,60.23,60.21,60.23,59664.0,53.1433,53.1522,53.1345,53.1522,59664.0
2018-09-25 15:00:00,60.23,60.23,60.2,60.23,76425.0,53.1522,53.1522,53.1257,53.1522,76425.0
2018-09-25 15:10:00,60.23,60.24,60.21,60.22,47927.0,53.1522,53.161,53.1345,53.1433,47927.0
2018-09-25 15:20:00,60.21,60.24,60.21,60.23,82494.0,53.1345,53.161,53.1345,53.1522,82494.0
2018-09-25 15:30:00,60.23,60.25,60.23,60.23,215895.0,53.1522,53.1698,53.1522,53.1522,215895.0
2018-09-25 15:40:00,60.23,60.24,60.22,60.23,109019.0,53.1522,53.161,53.1433,53.1522,109019.0
2018-09-25 15:50:00,60.23,60.24,60.18,60.2,877198.0,53.1522,53.161,53.108,53.1257,877198.0
2018-09-26 09:30:00,60.51,60.56,60.51,60.55,346153.0,53.3993,53.4434,53.3993,53.4346,346153.0
2018-09-26 09:40:00,60.55,60.61,60.54,60.6,205654.0,53.4346,53.4875,53.4257,53.4787,205654.0
2018-09-26 09:50:00,60.6,60.61,60.54,60.55,139737.0,53.4787,53.4875,53.4257,53.4346,139737.0
2018-09-26 10:00:00,60.55,60.56,60.51,60.51,184664.0,53.4346,53.4434,53.3993,53.3993,184664.0
2018-09-26 10:10:00,60.5,60.54,60.49,60.52,170878.0,53.3904,53.4257,53.3816,53.4081,170878.0
2018-09-26 10:20:00,60.52,60.57,60.51,60.55,194819.0,53.4081,53.4522,53.3993,53.4346,194819.0
2018-09-26 10:30:00,60.55,60.56,60.51,60.55,229412.0,53.4346,53.4434,53.3993,53.4346,229412.0
2018-09-26 10:40:00,60.55,60.59,60.55,60.55,127518.0,53.4346,53.4699,53.4346,53.4346,127518.0
2018-09-26 10:50:00,60.56,60.58,60.55,60.57,154115.0,53.4434,53.461,53.4346,53.4522,154115.0
2018-09-26 11:00:00,60.58,60.6,60.57,60.59,124631.0,53.461,53.4787,53.4522,53.4699,124631.0
2018-09-26 11:10:00,60.59,60.61,60.57,60.6,157332.0,53.4699,53.4875,53.4522,53.4787,157332.0
2018-09-26 11:20:00,60.61,60.63,60.58,60.63,394948.0,53.4875,53.5052,53.461,53.5052,394948.0
2018-09-26 11:30:00,60.63,60.63,60.6,60.6,219437.0,53.5052,53.5052,53.4787,53.4787,219437.0
2018-09-26 11:40:00,60.6,60.63,60.6,60.61,253498.0,53.4787,53.5052,53.4787,53.4875,253498.0
2018-09-26 11:50:00,60.6,60.6,60.57,60.58,336705.0,53.4787,53.4787,53.4522,53.461,336705.0
2018-09-26 12:00:00,60.59,60.6,60.57,60.58,135185.0,53.4699,53.4787,53.4522,53.461,135185.0
2018-09-26 12:10:00,60.57,60.6,60.57,60.59,80657.0,53.4522,53.4787,53.4522,53.4699,80657.0
2018-09-26 12:20:00,60.59,60.62,60.58,60.62,94271.0,53.4699,53.4963,53.461,53.4963,94271.0
2018-09-26 12:30:00,60.62,60.62,60.61,60.61,41854.0,53.4963,53.4963,53.4875,53.4875,41854.0
2018-09-26 12:40:00,60.61,60.61,60.57,60.58,93730.0,53.4875,53.4875,53.4522,53.461,93730.0
2018-09-26 12:50:00,60.58,60.61,60.57,60.61,64614.0,53.461,53.4875,53.4522,53.4875,64614.0
2018-09-26 13:00:00,60.61,60.63,60.6,60.61,73704.0,53.4875,53.5052,53.4787,53.4875,73704.0
2018-09-26 13:10:00,60.61,60.62,60.6,60.61,32163.0,53.4875,53.4963,53.4787,53.4875,32163.0
2018-09-26 13:20:00,60.62,60.62,60.6,60.61,76821.0,53.4963,53.4963,53.4787,53.4875,76821.0
2018-09-26 13:30:00,60.61,60.61,60.59,60.6,90022.0,53.4875,53.4875,53.4699,53.4787,90022.0
2018-09-26 13:40:00,60.6,60.61,60.59,60.6,47012.0,53.4787,53.4875,53.4699,53.4787,47012.0
2018-09-26 13:50:00,60.6,60.6,60.56,60.57,86308.0,53.4787,53.4787,53.4434,53.4522,86308.0
2018-09-26 14:00:00,60.58,60.72,60.57,60.64,364063.0,53.461,53.5846,53.4522,53.514,364063.0
2018-09-26 14:10:00,60.65,60.71,60.64,60.71,90382.0,53.5228,53.5758,53.514,53.5758,90382.0
2018-09-26 14:20:00,60.71,60.71,60.64,60.66,134429.0,53.5758,53.5758,53.514,53.5316,134429.0
2018-09-26 14:30:00,60.66,60.68,60.61,60.65,170337.0,53.5316,53.5493,53.4875,53.5228,170337.0
2018-09-26 14:40:00,60.64,60.64,60.53,60.55,166508.0,53.514,53.514,53.4169,53.4346,166508.0
2018-09-26 14:50:00,60.55,60.61,60.53,60.59,69175.0,53.4346,53.4875,53.4169,53.4699,69175.0
2018-09-26 15:00:00,60.6,60.6,60.54,60.59,133470.0,53.4787,53.4787,53.4257,53.4699,133470.0
2018-09-26 15:10:00,60.59,60.62,60.55,60.62,78742.0,53.4699,53.4963,53.4346,53.4963,78742.0
2018-09-26 15:20:00,60.61,60.65,60.6,60.62,71320.0,53.4875,53.5228,53.4787,53.4963,71320.0
2018-09-26 15:30:00,60.61,60.62,60.54,60.58,107759.0,53.4875,53.4963,53.4257,53.461,107759.0
2018-09-26 15:40:00,60.58,60.58,60.46,60.47,465996.0,53.461,53.461,53.3551,53.364,465996.0
2018-09-26 15:50:00,60.47,60.54,60.46,60.5,866504.0,53.364,53.4257,53.3551,53.3904,866504.0
2018-09-27 09:30:00,60.16,60.21,60.13,60.19,352414.0,53.0904,53.1345,53.0639,53.1169,352414.0
2018-09-27 09:40:00,60.19,60.23,60.18,60.19,90009.0,53.1169,53.1522,53.108,53.1169,90009.0
2018-09-27 09:50:00,60.2,60.24,60.19,60.22,305132.0,53.1257,53.161,53.1169,53.1433,305132.0
2018-09-27 10:00:00,60.21,60.28,60.21,60.28,234794.0,53.1345,53.1963,53.1345,53.1963,234794.0
2018-09-27 10:10:00,60.28,60.31,60.26,60.29,53988.0,53.1963,53.2228,53.1786,53.2051,53988.0
2018-09-27 10:20:00,60.29,60.39,60.29,60.39,183420.0,53.2051,53.2934,53.2051,53.2934,183420.0
2018-09-27 10:30:00,60.4,60.41,60.36,60.41,283354.0,53.3022,53.311,53.2669,53.311,283354.0
2018-09-27 10:40:00,60.41,60.45,60.4,60.44,259709.0,53.311,53.3463,53.3022,53.3375,259709.0
2018-09-27 10:50:00,60.45,60.47,60.43,60.46,68112.0,53.3463,53.364,53.3287,53.3551,68112.0
2018-09-27 11:00:00,60.47,60.5,60.46,60.48,246555.0,53.364,53.3904,53.3551,53.3728,246555.0
2018-09-27 11:10:00,60.48,60.49,60.43,60.46,103849.0,53.3728,53.3816,53.3287,53.3551,103849.0
2018-09-27 11:20:00,60.47,60.48,60.44,60.46,175533.0,53.364,53.3728,53.3375,53.3551,175533.0
2018-09-27 11:30:00,60.46,60.51,60.45,60.5,248219.0,53.3551,53.3993,53.3463,53.3904,248219.0
2018-09-27 11:40:00,60.5,60.56,60.49,60.51,371869.0,53.3904,53.4434,53.3816,53.3993,371869.0
2018-09-27 11:50:00,60.51,60.51,60.46,60.49,335800.0,53.3993,53.3993,53.3551,53.3816,335800.0
2018-09-27 12:00:00,60.49,60.51,60.47,60.49,52114.0,53.3816,53.3993,53.364,53.3816,52114.0
2018-09-27 12:10:00,60.48,60.54,60.48,60.54,48777.0,53.3728,53.4257,53.3728,53.4257,48777.0
2018-09-27 12:20:00,60.54,60.54,60.49,60.5,47906.0,53.4257,53.4257,53.3816,53.3904,47906.0
2018-09-27 12:30:00,60.5,60.59,60.48,60.58,583198.0,53.3904,53.4699,53.3728,53.461,583198.0
2018-09-27 12:40:00,60.59,60.6,60.56,60.59,49318.0,53.4699,53.4787,53.4434,53.4699,49318.0
2018-09-27 12:50:00,60.59,60.6,60.55,60.55,23390.0,53.4699,53.4787,53.4346,53.4346,23390.0
2018-09-27 13:00:00,60.55,60.56,60.48,60.49,53800.0,53.4346,53.4434,53.3728,53.3816,53800.0
2018-09-27 13:10:00,60.49,60.5,60.47,60.5,105784.0,53.3816,53.3904,53.364,53.3904,105784.0
2018-09-27 13:20:00,60.5,60.51,60.47,60.51,77426.0,53.3904,53.3993,53.364,53.3993,77426.0
2018-09-27 13:30:00,60.5,60.53,60.5,60.51,23905.0,53.3904,53.4169,53.3904,53.3993,23905.0
2018-09-27 13:40:00,60.51,60.53,60.49,60.52,46135.0,53.3993,53.4169,53.3816,53.4081,46135.0
2018-09-27 13:50:00,60.52,60.54,60.51,60.53,278377.0,53.4081,53.4257,53.3993,53.4169,278377.0
2018-09-27 14:00:00,60.53,60.53,60.47,60.49,247345.0,53.4169,53.4169,53.364,53.3816,247345.0
2018-09-27 14:10:00,60.49,60.51,60.48,60.51,59170.0,53.3816,53.3993,53.3728,53.3993,59170.0
2018-09-27 14:20:00,60.51,60.52,60.47,60.48,109000.0,53.3993,53.4081,53.364,53.3728,109000.0
2018-09-27 14:30:00,60.49,60.49,60.46,60.47,29197.0,53.3816,53.3816,53.3551,53.364,29197.0
2018-09-27 14:40:00,60.47,60.48,60.44,60.45,108257.0,53.364,53.3728,53.3375,53.3463,108257.0
2018-09-27 14:50:00,60.45,60.46,60.43,60.43,94912.0,53.3463,53.3551,53.3287,53.3287,94912.0
2018-09-27 15:00:00,60.43,60.47,60.4,60.42,153607.0,53.3287,53.364,53.3022,53.3198,153607.0
2018-09-27 15:10:00,60.41,60.43,60.39,60.43,104229.0,53.311,53.3287,53.2934,53.3287,104229.0
2018-09-27 15:20:00,60.42,60.46,60.37,60.39,441233.0,53.3198,53.3551,53.2757,53.2934,441233.0
2018-09-27 15:30:00,60.39,60.39,60.34,60.35,116774.0,53.2934,53.2934,53.2492,53.2581,116774.0
2018-09-27 15:40:00,60.35,60.36,60.33,60.34,193270.0,53.2581,53.2669,53.2404,53.2492,193270.0
2018-09-27 15:50:00,60.34,60.36,60.32,60.34,763223.0,53.2492,53.2669,53.2316,53.2492,763223.0
2018-09-28 09:30:00,60.18,60.23,60.15,60.23,184385.0,53.108,53.1522,53.0816,53.1522,184385.0
2018-09-28 09:40:00,60.23,60.24,60.18,60.21,540503.0,53.1522,53.161,53.108,53.1345,540503.0
2018-09-28 09:50:00,60.21,60.27,60.2,60.27,67462.0,53.1345,53.1875,53.1257,53.1875,67462.0
2018-09-28 10:00:00,60.27,60.3,60.23,60.25,109254.0,53.1875,53.2139,53.1522,53.1698,109254.0
2018-09-28 10:10:00,60.25,60.27,60.2,60.27,315561.0,53.1698,53.1875,53.1257,53.1875,315561.0
2018-09-28 10:20:00,60.27,60.28,60.24,60.25,135023.0,53.1875,53.1963,53.161,53.1698,135023.0
2018-09-28 10:30:00,60.25,60.3,60.23,60.29,66480.0,53.1698,53.2139,53.1522,53.2051,66480.0
2018-09-28 10:40:00,60.3,60.35,60.29,60.35,101942.0,53.2139,53.2581,53.2051,53.2581,101942.0
2018-09-28 10:50:00,60.35,60.38,60.34,60.35,99944.0,53.2581,53.2845,53.2492,53.2581,99944.0
2018-09-28 11:00:00,60.36,60.37,60.31,60.33,160238.0,53.2669,53.2757,53.2228,53.2404,160238.0
2018-09-28 11:10:00,60.33,60.4,60.33,60.37,207627.0,53.2404,53.3022,53.2404,53.2757,207627.0
2018-09-28 11:20:00,60.38,60.41,60.37,60.39,190954.0,53.2845,53.311,53.2757,53.2934,190954.0
2018-09-28 11:30:00,60.39,60.41,60.32,60.32,253164.0,53.2934,53.311,53.2316,53.2316,253164.0
2018-09-28 11:40:00,60.31,60.32,60.28,60.28,62486.0,53.2228,53.2316,53.1963,53.1963,62486.0
2018-09-28 11:50:00,60.29,60.29,60.27,60.27,52389.0,53.2051,53.2051,53.1875,53.1875,52389.0
2018-09-28 12:00:00,60.27,60.29,60.27,60.28,49161.0,53.1875,53.2051,53.1875,53.1963,49161.0
2018-09-28 12:10:00,60.28,60.32,60.27,60.29,56103.0,53.1963,53.2316,53.1875,53.2051,56103.0
2018-09-28 12:20:00,60.3,60.3,60.26,60.28,46879.0,53.2139,53.2139,53.1786,53.1963,46879.0
2018-09-28 12:30:00,60.28,60.3,60.27,60.28,56520.0,53.1963,53.2139,53.1875,53.1963,56520.0
2018-09-28 12:40:00,60.28,60.3,60.23,60.25,185202.0,53.1963,53.2139,53.1522,53.1698,185202.0
2018-09-28 12:50:00,60.25,60.28,60.25,60.28,124713.0,53.1698,53.1963,53.1698,53.1963,124713.0
2018-09-28 13:00:00,60.28,60.28,60.23,60.23,41200.0,53.1963,53.1963,53.1522,53.1522,41200.0
2018-09-28 13:10:00,60.23,60.28,60.23,60.25,105776.0,53.1522,53.1963,53.1522,53.1698,105776.0
2018-09-28 13:20:00,60.26,60.28,60.25,60.27,17662.0,53.1786,53.1963,53.1698,53.1875,17662.0
2018-09-28 13:30:00,60.28,60.31,60.27,60.3,48642.0,53.1963,53.2228,53.1875,53.2139,48642.0
2018-09-28 13:40:00,60.3,60.31,60.26,60.26,38082.0,53.2139,53.2228,53.1786,53.1786,38082.0
2018-09-28 13:50:00,60.27,60.29,60.25,60.27,51339.0,53.1875,53.2051,53.1698,53.1875,51339.0
2018-09-28 14:00:00,60.27,60.27,60.22,60.23,66763.0,53.1875,53.1875,53.1433,53.1522,66763.0
2018-09-28 14:10:00,60.23,60.23,60.2,60.23,96897.0,53.1522,53.1522,53.1257,53.1522,96897.0
2018-09-28 14:20:00,60.22,60.24,60.22,60.23,78888.0,53.1433,53.161,53.1433,53.1522,78888.0
2018-09-28 14:30:00,60.23,60.23,60.19,60.21,79297.0,53.1522,53.1522,53.1169,53.1345,79297.0
2018-09-28 14:40:00,60.21,60.21,60.15,60.16,249970.0,53.1345,53.1345,53.0816,53.0904,249970.0
2018-09-28 14:50:00,60.16,60.17,60.12,60.12,89006.0,53.0904,53.0992,53.0551,53.0551,89006.0
2018-09-28 15:00:00,60.13,60.14,60.1,60.13,117721.0,53.0639,53.0727,53.0374,53.0639,117721.0
2018-09-28 15:10:00,60.13,60.15,60.09,60.1,114705.0,53.0639,53.0816,53.0286,53.0374,114705.0
2018-09-28 15:20:00,60.1,60.16,60.09,60.14,145421.0,53.0374,53.0904,53.0286,53.0727,145421.0
2018-09-28 15:30:00,60.15,60.15,60.08,60.12,248980.0,53.0816,53.0816,53.0198,53.0551,248980.0
2018-09-28 15:40:00,60.12,60.2,60.11,60.17,256442.0,53.0551,53.1257,53.0463,53.0992,256442.0
2018-09-28 15:50:00,60.17,60.23,60.14,60.23,915112.0,53.0992,53.1522,53.0727,53.1522,915112.0
2018-10-01 09:30:00,60.48,60.57,60.48,60.51,140095.0,53.3728,53.4522,53.3728,53.3993,140095.0
2018-10-01 09:40:00,60.51,60.58,60.5,60.56,111518.0,53.3993,53.461,53.3904,53.4434,111518.0
2018-10-01 09:50:00,60.56,60.57,60.52,60.53,135431.0,53.4434,53.4522,53.4081,53.4169,135431.0
2018-10-01 10:00:00,60.54,60.62,60.54,60.6,164099.0,53.4257,53.4963,53.4257,53.4787,164099.0
2018-10-01 10:10:00,60.6,60.62,60.56,60.59,170238.0,53.4787,53.4963,53.4434,53.4699,170238.0
2018-10-01 10:20:00,60.6,60.67,60.59,60.67,132756.0,53.4787,53.5405,53.4699,53.5405,132756.0
2018-10-01 10:30:00,60.67,60.68,60.61,60.63,168019.0,53.5405,53.5493,53.4875,53.5052,168019.0
2018-10-01 10:40:00,60.63,60.66,60.62,60.65,238369.0,53.5052,53.5316,53.4963,53.5228,238369.0
2018-10-01 10:50:00,60.64,60.73,60.64,60.73,411067.0,53.514,53.5934,53.514,53.5934,411067.0
2018-10-01 11:00:00,60.73,60.75,60.71,60.74,312922.0,53.5934,53.6111,53.5758,53.6022,312922.0
2018-10-01 11:10:00,60.75,60.78,60.74,60.75,145500.0,53.6111,53.6375,53.6022,53.6111,145500.0
2018-10-01 11:20:00,60.75,60.77,60.73,60.76,173716.0,53.6111,53.6287,53.5934,53.6199,173716.0
2018-10-01 11:30:00,60.75,60.83,60.74,60.82,140590.0,53.6111,53.6817,53.6022,53.6728,140590.0
2018-10-01 11:40:00,60.81,60.82,60.8,60.8,60952.0,53.664,53.6728,53.6552,53.6552,60952.0
2018-10-01 11:50:00,60.8,60.82,60.77,60.8,99772.0,53.6552,53.6728,53.6287,53.6552,99772.0
2018-10-01 12:00:00,60.8,60.81,60.77,60.78,136825.0,53.6552,53.664,53.6287,53.6375,136825.0
2018-10-01 12:10:00,60.77,60.79,60.76,60.78,54960.0,53.6287,53.6464,53.6199,53.6375,54960.0
2018-10-01 12:20:00,60.78,60.78,60.71,60.73,124103.0,53.6375,53.6375,53.5758,53.5934,124103.0
2018-10-01 12:30:00,60.73,60.76,60.72,60.75,71034.0,53.5934,53.6199,53.5846,53.6111,71034.0
2018-10-01 12:40:00,60.75,60.75,60.71,60.72,109837.0,53.6111,53.6111,53.5758,53.5846,109837.0
2018-10-01 12:50:00,60.72,60.73,60.7,60.72,84514.0,53.5846,53.5934,53.5669,53.5846,84514.0
2018-10-01 13:00:00,60.72,60.75,60.7,60.73,132904.0,53.5846,53.6111,53.5669,53.5934,132904.0
2018-10-01 13:10:00,60.73,60.77,60.73,60.76,78934.0,53.5934,53.6287,53.5934,53.6199,78934.0
2018-10-01 13:20:00,60.76,60.77,60.73,60.74,39467.0,53.6199,53.6287,53.5934,53.6022,39467.0
2018-10-01 13:30:00,60.75,60.76,60.72,60.76,160509.0,53.6111,53.6199,53.5846,53.6199,160509.0
2018-10-01 13:40:00,60.75,60.82,60.75,60.78,2767321.0,53.6111,53.6728,53.6111,53.6375,2767321.0
2018-10-01 13:50:00,60.78,60.78,60.75,60.75,77850.0,53.6375,53.6375,53.6111,53.6111,77850.0
2018-10-01 14:00:00,60.75,60.76,60.7,60.7,197469.0,53.6111,53.6199,53.5669,53.5669,197469.0
2018-10-01 14:10:00,60.71,60.71,60.68,60.69,49160.0,53.5758,53.5758,53.5493,53.5581,49160.0
2018-10-01 14:20:00,60.7,60.7,60.68,60.69,53607.0,53.5669,53.5669,53.5493,53.5581,53607.0
2018-10-01 14:30:00,60.69,60.7,60.67,60.68,122345.0,53.5581,53.5669,53.5405,53.5493,122345.0
2018-10-01 14:40:00,60.68,60.7,60.66,60.69,59546.0,53.5493,53.5669,53.5316,53.5581,59546.0
2018-10-01 14:50:00,60.69,60.74,60.69,60.71,579646.0,53.5581,53.6022,53.5581,53.5758,579646.0
2018-10-01 15:00:00,60.71,60.73,60.7,60.7,58280.0,53.5758,53.5934,53.5669,53.5669,58280.0
2018-10-01 15:10:00,60.7,60.72,60.69,60.72,39847.0,53.5669,53.5846,53.5581,53.5846,39847.0
2018-10-01 15:20:00,60.72,60.72,60.67,60.68,227195.0,53.5846,53.5846,53.5405,53.5493,227195.0
2018-10-01 15:30:00,60.68,60.68,60.64,60.64,204958.0,53.5493,53.5493,53.514,53.514,204958.0
2018-10-01 15:40:00,60.65,60.69,60.6,60.68,401285.0,53.5228,53.5581,53.4787,53.5493,401285.0
2018-10-01 15:50:00,60.67,60.71,60.63,60.65,1482961.0,53.5405,53.5758,53.5052,53.5228,1482961.0
2018-10-02 09:30:00,60.29,60.29,60.19,60.27,202114.0,53.2051,53.2051,53.1169,53.1875,202114.0
2018-10-02 09:40:00,60.27,60.36,60.27,60.34,520093.0,53.1875,53.2669,53.1875,53.2492,520093.0
2018-10-02 09:50:00,60.34,60.38,60.32,60.37,134149.0,53.2492,53.2845,53.2316,53.2757,134149.0
2018-10-02 10:00:00,60.38,60.45,60.38,60.38,155883.0,53.2845,53.3463,53.2845,53.2845,155883.0
2018-10-02 10:10:00,60.38,60.44,60.37,60.4,242639.0,53.2845,53.3375,53.2757,53.3022,242639.0
2018-10-02 10:20:00,60.4,60.43,60.37,60.43,173890.0,53.3022,53.3287,53.2757,53.3287,173890.0
2018-10-02 10:30:00,60.43,60.45,60.35,60.35,235976.0,53.3287,53.3463,53.2581,53.2581,235976.0
2018-10-02 10:40:00,60.35,60.4,60.31,60.38,250411.0,53.2581,53.3022,53.2228,53.2845,250411.0
2018-10-02 10:50:00,60.38,60.46,60.38,60.46,185921.0,53.2845,53.3551,53.2845,53.3551,185921.0
2018-10-02 11:00:00,60.46,60.52,60.45,60.52,133725.0,53.3551,53.4081,53.3463,53.4081,133725.0
2018-10-02 11:10:00,60.52,60.53,60.49,60.5,158286.0,53.4081,53.4169,53.3816,53.3904,158286.0
2018-10-02 11:20:00,60.5,60.53,60.49,60.51,96949.0,53.3904,53.4169,53.3816,53.3993,96949.0
2018-10-02 11:30:00,60.52,60.55,60.49,60.5,131796.0,53.4081,53.4346,53.3816,53.3904,131796.0
2018-10-02 11:40:00,60.5,60.57,60.49,60.56,160082.0,53.3904,53.4522,53.3816,53.4434,160082.0
2018-10-02 11:50:00,60.55,60.56,60.52,60.54,454130.0,53.4346,53.4434,53.4081,53.4257,454130.0
2018-10-02 12:00:00,60.54,60.59,60.53,60.59,147055.0,53.4257,53.4699,53.4169,53.4699,147055.0
2018-10-02 12:10:00,60.59,60.6,60.53,60.55,93329.0,53.4699,53.4787,53.4169,53.4346,93329.0
2018-10-02 12:20:00,60.55,60.58,60.54,60.55,50748.0,53.4346,53.461,53.4257,53.4346,50748.0
2018-10-02 12:30:00,60.55,60.59,60.55,60.59,61853.0,53.4346,53.4699,53.4346,53.4699,61853.0
2018-10-02 12:40:00,60.59,60.6,60.51,60.52,90807.0,53.4699,53.4787,53.3993,53.4081,90807.0
2018-10-02 12:50:00,60.52,60.52,60.48,60.48,146579.0,53.4081,53.4081,53.3728,53.3728,146579.0
2018-10-02 13:00:00,60.48,60.5,60.48,60.49,50063.0,53.3728,53.3904,53.3728,53.3816,50063.0
2018-10-02 13:10:00,60.49,60.53,60.48,60.53,45426.0,53.3816,53.4169,53.3728,53.4169,45426.0
2018-10-02 13:20:00,60.53,60.54,60.5,60.51,67440.0,53.4169,53.4257,53.3904,53.3993,67440.0
2018-10-02 13:30:00,60.51,60.54,60.5,60.54,96339.0,53.3993,53.4257,53.3904,53.4257,96339.0
2018-10-02 13:40:00,60.54,60.57,60.53,60.55,85925.0,53.4257,53.4522,53.4169,53.4346,85925.0
2018-10-02 13:50:00,60.54,60.54,60.51,60.52,67827.0,53.4257,53.4257,53.3993,53.4081,67827.0
2018-10-02 14:00:00,60.52,60.54,60.51,60.54,66735.0,53.4081,53.4257,53.3993,53.4257,66735.0
2018-10-02 14:10:00,60.54,60.54,60.51,60.52,266416.0,53.4257,53.4257,53.3993,53.4081,266416.0
2018-10-02 14:20:00,60.52,60.53,60.5,60.53,86396.0,53.4081,53.4169,53.3904,53.4169,86396.0
2018-10-02 14:30:00,60.53,60.53,60.49,60.49,108219.0,53.4169,53.4169,53.3816,53.3816,108219.0
2018-10-02 14:40:00,60.49,60.5,60.46,60.48,37973.0,53.3816,53.3904,53.3551,53.3728,37973.0
2018-10-02 14:50:00,60.48,60.49,60.4,60.43,194695.0,53.3728,53.3816,53.3022,53.3287,194695.0
2018-10-02 15:00:00,60.43,60.45,60.4,60.44,288249.0,53.3287,53.3463,53.3022,53.3375,288249.0
2018-10-02 15:10:00,60.44,60.46,60.4,60.41,565021.0,53.3375,53.3551,53.3022,53.311,565021.0
2018-10-02 15:20:00,60.41,60.46,60.4,60.45,140055.0,53.311,53.3551,53.3022,53.3463,140055.0
2018-10-02 15:30:00,60.45,60.48,60.44,60.45,383232.0,53.3463,53.3728,53.3375,53.3463,383232.0
2018-10-02 15:40:00,60.45,60.52,60.44,60.48,288324.0,53.3463,53.4081,53.3375,53.3728,288324.0
2018-10-02 15:50:00,60.49,60.52,60.46,60.5,906620.0,53.3816,53.4081,53.3551,53.3904,906620.0
2018-10-03 09:30:00,60.08,60.12,60.05,60.11,319762.0,53.0198,53.0551,52.9933,53.0463,319762.0
2018-10-03 09:40:00,60.11,60.12,60.04,60.08,157079.0,53.0463,53.0551,52.9845,53.0198,157079.0
2018-10-03 09:50:00,60.08,60.08,60.01,60.02,83393.0,53.0198,53.0198,52.958,52.9668,83393.0
2018-10-03 10:00:00,60.01,60.08,59.99,60.06,364944.0,52.958,53.0198,52.9404,53.0021,364944.0
2018-10-03 10:10:00,60.07,60.09,60.05,60.07,207507.0,53.011,53.0286,52.9933,53.011,207507.0
2018-10-03 10:20:00,60.07,60.09,60.06,60.09,202590.0,53.011,53.0286,53.0021,53.0286,202590.0
2018-10-03 10:30:00,60.09,60.1,60.07,60.08,170652.0,53.0286,53.0374,53.011,53.0198,170652.0
2018-10-03 10:40:00,60.09,60.14,60.07,60.14,214178.0,53.0286,53.0727,53.011,53.0727,214178.0
2018-10-03 10:50:00,60.14,60.14,60.1,60.11,159294.0,53.0727,53.0727,53.0374,53.0463,159294.0
2018-10-03 11:00:00,60.12,60.13,60.08,60.1,97218.0,53.0551,53.0639,53.0198,53.0374,97218.0
2018-10-03 11:10:00,60.1,60.11,60.06,60.06,129775.0,53.0374,53.0463,53.0021,53.0021,129775.0
2018-10-03 11:20:00,60.07,60.1,60.05,60.09,157012.0,53.011,53.0374,52.9933,53.0286,157012.0
2018-10-03 11:30:00,60.1,60.11,60.03,60.04,84836.0,53.0374,53.0463,52.9757,52.9845,84836.0
2018-10-03 11:40:00,60.04,60.05,60.01,60.03,117913.0,52.9845,52.9933,52.958,52.9757,117913.0
2018-10-03 11:50:00,60.04,60.07,60.04,60.06,116707.0,52.9845,53.011,52.9845,53.0021,116707.0
2018-10-03 12:00:00,60.07,60.07,60.02,60.03,106452.0,53.011,53.011,52.9668,52.9757,106452.0
2018-10-03 12:10:00,60.03,60.11,60.03,60.11,86471.0,52.9757,53.0463,52.9757,53.0463,86471.0
2018-10-03 12:20:00,60.11,60.12,60.1,60.11,99086.0,53.0463,53.0551,53.0374,53.0463,99086.0
2018-10-03 12:30:00,60.11,60.11,60.07,60.08,142418.0,53.0463,53.0463,53.011,53.0198,142418.0
2018-10-03 12:40:00,60.08,60.1,60.05,60.09,234654.0,53.0198,53.0374,52.9933,53.0286,234654.0
2018-10-03 12:50:00,60.09,60.1,60.07,60.09,199725.0,53.0286,53.0374,53.011,53.0286,199725.0
2018-10-03 13:00:00,60.09,60.1,60.07,60.08,111431.0,53.0286,53.0374,53.011,53.0198,111431.0
2018-10-03 13:10:00,60.08,60.09,60.06,60.08,98817.0,53.0198,53.0286,53.0021,53.0198,98817.0
2018-10-03 13:20:00,60.07,60.09,60.05,60.09,78385.0,53.011,53.0286,52.9933,53.0286,78385.0
2018-10-03 13:30:00,60.08,60.1,60.07,60.09,71831.0,53.0198,53.0374,53.011,53.0286,71831.0
2018-10-03 13:40:00,60.1,60.1,60.07,60.09,89954.0,53.0374,53.0374,53.011,53.0286,89954.0
2018-10-03 13:50:00,60.09,60.1,60.07,60.09,145997.0,53.0286,53.0374,53.011,53.0286,145997.0
2018-10-03 14:00:00,60.09,60.1,60.08,60.1,66701.0,53.0286,53.0374,53.0198,53.0374,66701.0
2018-10-03 14:10:00,60.1,60.11,60.08,60.08,293171.0,53.0374,53.0463,53.0198,53.0198,293171.0
2018-10-03 14:20:00,60.09,60.09,60.07,60.08,417154.0,53.0286,53.0286,53.011,53.0198,417154.0
2018-10-03 14:30:00,60.09,60.09,60.0,60.03,430010.0,53.0286,53.0286,52.9492,52.9757,430010.0
2018-10-03 14:40:00,60.03,60.03,59.95,59.96,418779.0,52.9757,52.9757,52.9051,52.9139,418779.0
2018-10-03 14:50:00,59.95,59.98,59.93,59.96,280541.0,52.9051,52.9315,52.8874,52.9139,280541.0
2018-10-03 15:00:00,59.96,59.98,59.93,59.96,381725.0,52.9139,52.9315,52.8874,52.9139,381725.0
2018-10-03 15:10:00,59.96,59.96,59.9,59.91,276004.0,52.9139,52.9139,52.8609,52.8698,276004.0
2018-10-03 15:20:00,59.91,59.93,59.88,59.91,324849.0,52.8698,52.8874,52.8433,52.8698,324849.0
2018-10-03 15:30:00,59.92,59.95,59.91,59.94,187949.0,52.8786,52.9051,52.8698,52.8962,187949.0
2018-10-03 15:40:00,59.94,59.99,59.92,59.97,500001.0,52.8962,52.9404,52.8786,52.9227,500001.0
2018-10-03 15:50:00,59.97,59.99,59.94,59.95,1412756.0,52.9227,52.9404,52.8962,52.9051,1412756.0
2018-10-04 09:30:00,59.53,59.57,59.46,59.52,133479.0,52.5344,52.5697,52.4727,52.5256,133479.0
2018-10-04 09:40:00,59.52,59.52,59.44,59.46,233451.0,52.5256,52.5256,52.455,52.4727,233451.0
2018-10-04 09:50:00,59.46,59.48,59.41,59.42,142554.0,52.4727,52.4903,52.4285,52.4374,142554.0
2018-10-04 10:00:00,59.42,59.42,59.3,59.32,302688.0,52.4374,52.4374,52.3315,52.3491,302688.0
2018-10-04 10:10:00,59.31,59.32,59.26,59.3,200462.0,52.3403,52.3491,52.2962,52.3315,200462.0
2018-10-04 10:20:00,59.29,59.31,59.26,59.28,383973.0,52.3226,52.3403,52.2962,52.3138,383973.0
2018-10-04 10:30:00,59.27,59.3,59.23,59.24,269195.0,52.305,52.3315,52.2697,52.2785,269195.0
2018-10-04 10:40:00,59.25,59.25,59.18,59.22,336438.0,52.2873,52.2873,52.2256,52.2609,336438.0
2018-10-04 10:50:00,59.23,59.26,59.19,59.2,588805.0,52.2697,52.2962,52.2344,52.2432,588805.0
2018-10-04 11:00:00,59.19,59.29,59.18,59.25,374596.0,52.2344,52.3226,52.2256,52.2873,374596.0
2018-10-04 11:10:00,59.25,59.27,59.19,59.2,352621.0,52.2873,52.305,52.2344,52.2432,352621.0
2018-10-04 11:20:00,59.21,59.22,59.15,59.15,135837.0,52.252,52.2609,52.1991,52.1991,135837.0
2018-10-04 11:30:00,59.15,59.18,59.08,59.09,186914.0,52.1991,52.2256,52.1373,52.1461,186914.0
2018-10-04 11:40:00,59.09,59.11,59.06,59.07,106232.0,52.1461,52.1638,52.1197,52.1285,106232.0
2018-10-04 11:50:00,59.07,59.09,59.04,59.06,49536.0,52.1285,52.1461,52.102,52.1197,49536.0
2018-10-04 12:00:00,59.06,59.06,58.98,59.01,271671.0,52.1197,52.1197,52.0491,52.0755,271671.0
2018-10-04 12:10:00,59.01,59.02,58.92,58.95,91111.0,52.0755,52.0844,51.9961,52.0226,91111.0
2018-10-04 12:20:00,58.95,58.97,58.89,58.97,133271.0,52.0226,52.0402,51.9696,52.0402,133271.0
2018-10-04 12:30:00,58.96,59.04,58.95,59.03,362784.0,52.0314,52.102,52.0226,52.0932,362784.0
2018-10-04 12:40:00,59.03,59.07,59.0,59.03,87932.0,52.0932,52.1285,52.0667,52.0932,87932.0
2018-10-04 12:50:00,59.03,59.06,58.97,58.98,73768.0,52.0932,52.1197,52.0402,52.0491,73768.0
2018-10-04 13:00:00,58.98,59.0,58.94,58.96,81495.0,52.0491,52.0667,52.0138,52.0314,81495.0
2018-10-04 13:10:00,58.97,58.98,58.9,58.91,104711.0,52.0402,52.0491,51.9785,51.9873,104711.0
2018-10-04 13:20:00,58.91,58.95,58.84,58.94,172678.0,51.9873,52.0226,51.9255,52.0138,172678.0
2018-10-04 13:30:00,58.94,58.94,58.87,58.93,117597.0,52.0138,52.0138,51.952,52.0049,117597.0
2018-10-04 13:40:00,58.93,59.0,58.92,58.96,173069.0,52.0049,52.0667,51.9961,52.0314,173069.0
2018-10-04 13:50:00,58.96,59.01,58.94,59.0,186576.0,52.0314,52.0755,52.0138,52.0667,186576.0
2018-10-04 14:00:00,58.99,59.02,58.95,58.99,95582.0,52.0579,52.0844,52.0226,52.0579,95582.0
2018-10-04 14:10:00,59.0,59.02,58.96,58.98,131272.0,52.0667,52.0844,52.0314,52.0491,131272.0
2018-10-04 14:20:00,58.97,59.03,58.95,59.01,67775.0,52.0402,52.0932,52.0226,52.0755,67775.0
2018-10-04 14:30:00,59.01,59.12,59.0,59.1,158015.0,52.0755,52.1726,52.0667,52.155,158015.0
2018-10-04 14:40:00,59.1,59.13,59.07,59.09,131155.0,52.155,52.1814,52.1285,52.1461,131155.0
2018-10-04 14:50:00,59.09,59.17,59.09,59.16,159116.0,52.1461,52.2167,52.1461,52.2079,159116.0
2018-10-04 15:00:00,59.15,59.22,59.13,59.2,118253.0,52.1991,52.2609,52.1814,52.2432,118253.0
2018-10-04 15:10:00,59.2,59.21,59.18,59.21,120261.0,52.2432,52.252,52.2256,52.252,120261.0
2018-10-04 15:20:00,59.21,59.21,59.09,59.09,214413.0,52.252,52.252,52.1461,52.1461,214413.0
2018-10-04 15:30:00,59.08,59.11,59.06,59.08,121583.0,52.1373,52.1638,52.1197,52.1373,121583.0
2018-10-04 15:40:00,59.08,59.2,59.07,59.18,350008.0,52.1373,52.2432,52.1285,52.2256,350008.0
2018-10-04 15:50:00,59.18,59.23,59.15,59.16,907602.0,52.2256,52.2697,52.1991,52.2079,907602.0
2018-10-05 09:30:00,59.33,59.43,59.28,59.41,153409.0,52.3579,52.4462,52.3138,52.4285,153409.0
2018-10-05 09:40:00,59.4,59.5,59.4,59.42,173912.0,52.4197,52.508,52.4197,52.4374,173912.0
2018-10-05 09:50:00,59.43,59.44,59.3,59.31,255853.0,52.4462,52.455,52.3315,52.3403,255853.0
2018-10-05 10:00:00,59.31,59.35,59.29,59.3,132345.0,52.3403,52.3756,52.3226,52.3315,132345.0
2018-10-05 10:10:00,59.3,59.32,59.27,59.28,266554.0,52.3315,52.3491,52.305,52.3138,266554.0
2018-10-05 10:20:00,59.28,59.34,59.27,59.33,139431.0,52.3138,52.3668,52.305,52.3579,139431.0
2018-10-05 10:30:00,59.33,59.33,59.26,59.27,76525.0,52.3579,52.3579,52.2962,52.305,76525.0
2018-10-05 10:40:00,59.27,59.29,59.2,59.2,56736.0,52.305,52.3226,52.2432,52.2432,56736.0
2018-10-05 10:50:00,59.19,59.27,59.17,59.23,2972278.0,52.2344,52.305,52.2167,52.2697,2972278.0
2018-10-05 11:00:00,59.23,59.23,59.15,59.16,568859.0,52.2697,52.2697,52.1991,52.2079,568859.0
2018-10-05 11:10:00,59.15,59.16,59.09,59.1,173278.0,52.1991,52.2079,52.1461,52.155,173278.0
2018-10-05 11:20:00,59.09,59.15,59.07,59.09,341665.0,52.1461,52.1991,52.1285,52.1461,341665.0
2018-10-05 11:30:00,59.09,59.1,59.06,59.08,96796.0,52.1461,52.155,52.1197,52.1373,96796.0
2018-10-05 11:40:00,59.07,59.07,58.99,59.02,174561.0,52.1285,52.1285,52.0579,52.0844,174561.0
2018-10-05 11:50:00,59.02,59.03,58.99,59.01,202790.0,52.0844,52.0932,52.0579,52.0755,202790.0
2018-10-05 12:00:00,59.0,59.06,58.99,59.04,116890.0,52.0667,52.1197,52.0579,52.102,116890.0
2018-10-05 12:10:00,59.04,59.04,58.98,59.02,110533.0,52.102,52.102,52.0491,52.0844,110533.0
2018-10-05 12:20:00,59.03,59.04,59.0,59.02,124272.0,52.0932,52.102,52.0667,52.0844,124272.0
2018-10-05 12:30:00,59.01,59.01,58.97,58.98,99804.0,52.0755,52.0755,52.0402,52.0491,99804.0
2018-10-05 12:40:00,58.97,58.98,58.93,58.98,131934.0,52.0402,52.0491,52.0049,52.0491,131934.0
2018-10-05 12:50:00,58.98,59.0,58.95,58.96,109939.0,52.0491,52.0667,52.0226,52.0314,109939.0
2018-10-05 13:00:00,58.96,58.97,58.92,58.95,141300.0,52.0314,52.0402,51.9961,52.0226,141300.0
2018-10-05 13:10:00,58.95,59.02,58.94,58.98,175961.0,52.0226,52.0844,52.0138,52.0491,175961.0
2018-10-05 13:20:00,58.98,58.98,58.92,58.97,82792.0,52.0491,52.0491,51.9961,52.0402,82792.0
2018-10-05 13:30:00,58.98,59.0,58.92,58.97,175946.0,52.0491,52.0667,51.9961,52.0402,175946.0
2018-10-05 13:40:00,58.97,59.03,58.97,59.03,93307.0,52.0402,52.0932,52.0402,52.0932,93307.0
2018-10-05 13:50:00,59.03,59.04,58.97,58.97,264522.0,52.0932,52.102,52.0402,52.0402,264522.0
2018-10-05 14:00:00,58.97,58.99,58.91,58.91,166058.0,52.0402,52.0579,51.9873,51.9873,166058.0
2018-10-05 14:10:00,58.91,59.0,58.91,59.0,143269.0,51.9873,52.0667,51.9873,52.0667,143269.0
2018-10-05 14:20:00,59.0,59.06,59.0,59.05,95124.0,52.0667,52.1197,52.0667,52.1108,95124.0
2018-10-05 14:30:00,59.05,59.08,59.02,59.05,102297.0,52.1108,52.1373,52.0844,52.1108,102297.0
2018-10-05 14:40:00,59.04,59.08,59.03,59.05,172950.0,52.102,52.1373,52.0932,52.1108,172950.0
2018-10-05 14:50:00,59.05,59.1,59.04,59.09,222967.0,52.1108,52.155,52.102,52.1461,222967.0
2018-10-05 15:00:00,59.1,59.14,59.07,59.11,269242.0,52.155,52.1903,52.1285,52.1638,269242.0
2018-10-05 15:10:00,59.11,59.14,59.1,59.1,121200.0,52.1638,52.1903,52.155,52.155,121200.0
2018-10-05 15:20:00,59.1,59.14,59.09,59.12,589167.0,52.155,52.1903,52.1461,52.1726,589167.0
2018-10-05 15:30:00,59.11,59.13,59.08,59.08,292864.0,52.1638,52.1814,52.1373,52.1373,292864.0
2018-10-05 15:40:00,59.08,59.2,59.07,59.19,375569.0,52.1373,52.2432,52.1285,52.2344,375569.0
2018-10-05 15:50:00,59.18,59.2,59.14,59.18,1075709.0,52.2256,52.2432,52.1903,52.2256,1075709.0
2018-10-08 09:30:00,59.02,59.11,58.99,59.1,368738.0,52.0844,52.1638,52.0579,52.155,368738.0
2018-10-08 09:40:00,59.11,59.18,59.07,59.15,143309.0,52.1638,52.2256,52.1285,52.1991,143309.0
2018-10-08 09:50:00,59.15,59.23,59.15,59.21,310644.0,52.1991,52.2697,52.1991,52.252,310644.0
2018-10-08 10:00:00,59.21,59.26,59.2,59.23,270499.0,52.252,52.2962,52.2432,52.2697,270499.0
2018-10-08 10:10:00,59.23,59.25,59.21,59.23,180498.0,52.2697,52.2873,52.252,52.2697,180498.0
2018-10-08 10:20:00,59.23,59.25,59.21,59.22,178523.0,52.2697,52.2873,52.252,52.2609,178523.0
2018-10-08 10:30:00,59.23,59.23,59.15,59.17,254896.0,52.2697,52.2697,52.1991,52.2167,254896.0
2018-10-08 10:40:00,59.17,59.18,59.08,59.09,143787.0,52.2167,52.2256,52.1373,52.1461,143787.0
2018-10-08 10:50:00,59.08,59.12,59.06,59.11,174997.0,52.1373,52.1726,52.1197,52.1638,174997.0
2018-10-08 11:00:00,59.11,59.12,59.03,59.04,759258.0,52.1638,52.1726,52.0932,52.102,759258.0
2018-10-08 11:10:00,59.04,59.06,59.0,59.04,242325.0,52.102,52.1197,52.0667,52.102,242325.0
2018-10-08 11:20:00,59.04,59.08,59.01,59.02,289663.0,52.102,52.1373,52.0755,52.0844,289663.0
2018-10-08 11:30:00,59.01,59.03,58.94,58.96,181764.0,52.0755,52.0932,52.0138,52.0314,181764.0
2018-10-08 11:40:00,58.96,58.96,58.87,58.92,364254.0,52.0314,52.0314,51.952,51.9961,364254.0
2018-10-08 11:50:00,58.92,59.02,58.92,59.01,330586.0,51.9961,52.0844,51.9961,52.0755,330586.0
2018-10-08 12:00:00,59.0,59.06,58.95,59.05,221917.0,52.0667,52.1197,52.0226,52.1108,221917.0
2018-10-08 12:10:00,59.05,59.07,59.03,59.04,118035.0,52.1108,52.1285,52.0932,52.102,118035.0
2018-10-08 12:20:00,59.03,59.17,59.01,59.17,288889.0,52.0932,52.2167,52.0755,52.2167,288889.0
2018-10-08 12:30:00,59.17,59.18,59.12,59.14,146121.0,52.2167,52.2256,52.1726,52.1903,146121.0
2018-10-08 12:40:00,59.14,59.17,59.11,59.15,153860.0,52.1903,52.2167,52.1638,52.1991,153860.0
2018-10-08 12:50:00,59.14,59.17,59.01,59.02,353825.0,52.1903,52.2167,52.0755,52.0844,353825.0
2018-10-08 13:00:00,59.02,59.16,59.0,59.16,649785.0,52.0844,52.2079,52.0667,52.2079,649785.0
2018-10-08 13:10:00,59.17,59.17,59.07,59.08,164805.0,52.2167,52.2167,52.1285,52.1373,164805.0
2018-10-08 13:20:00,59.08,59.12,59.05,59.09,239548.0,52.1373,52.1726,52.1108,52.1461,239548.0
2018-10-08 13:30:00,59.08,59.18,59.08,59.17,121123.0,52.1373,52.2256,52.1373,52.2167,121123.0
2018-10-08 13:40:00,59.17,59.23,59.17,59.2,107812.0,52.2167,52.2697,52.2167,52.2432,107812.0
2018-10-08 13:50:00,59.2,59.24,59.19,59.2,223666.0,52.2432,52.2785,52.2344,52.2432,223666.0
2018-10-08 14:00:00,59.2,59.35,59.19,59.33,209266.0,52.2432,52.3756,52.2344,52.3579,209266.0
2018-10-08 14:10:00,59.33,59.34,59.28,59.29,154674.0,52.3579,52.3668,52.3138,52.3226,154674.0
2018-10-08 14:20:00,59.29,59.37,59.29,59.34,132240.0,52.3226,52.3932,52.3226,52.3668,132240.0
2018-10-08 14:30:00,59.34,59.42,59.34,59.41,212843.0,52.3668,52.4374,52.3668,52.4285,212843.0
2018-10-08 14:40:00,59.42,59.47,59.39,59.45,194092.0,52.4374,52.4815,52.4109,52.4638,194092.0
2018-10-08 14:50:00,59.45,59.46,59.39,59.41,383544.0,52.4638,52.4727,52.4109,52.4285,383544.0
2018-10-08 15:00:00,59.4,59.46,59.39,59.46,348891.0,52.4197,52.4727,52.4109,52.4727,348891.0
2018-10-08 15:10:00,59.45,59.49,59.43,59.48,440693.0,52.4638,52.4991,52.4462,52.4903,440693.0
2018-10-08 15:20:00,59.48,59.5,59.41,59.43,700932.0,52.4903,52.508,52.4285,52.4462,700932.0
2018-10-08 15:30:00,59.43,59.49,59.42,59.48,446850.0,52.4462,52.4991,52.4374,52.4903,446850.0
2018-10-08 15:40:00,59.48,59.49,59.43,59.48,404663.0,52.4903,52.4991,52.4462,52.4903,404663.0
2018-10-08 15:50:00,59.49,59.49,59.42,59.43,717420.0,52.4991,52.4991,52.4374,52.4462,717420.0
2018-10-09 09:30:00,58.65,58.68,58.6,58.66,1509986.0,51.7578,51.7843,51.7137,51.7667,1509986.0
2018-10-09 09:40:00,58.66,58.66,58.54,58.56,257525.0,51.7667,51.7667,51.6608,51.6784,257525.0
2018-10-09 09:50:00,58.56,58.75,58.55,58.75,284982.0,51.6784,51.8461,51.6696,51.8461,284982.0
2018-10-09 10:00:00,58.74,58.79,58.74,58.76,292625.0,51.8373,51.8814,51.8373,51.8549,292625.0
2018-10-09 10:10:00,58.77,58.83,58.74,58.82,205754.0,51.8637,51.9167,51.8373,51.9079,205754.0
2018-10-09 10:20:00,58.82,58.92,58.82,58.89,978658.0,51.9079,51.9961,51.9079,51.9696,978658.0
2018-10-09 10:30:00,58.89,58.97,58.89,58.95,370398.0,51.9696,52.0402,51.9696,52.0226,370398.0
2018-10-09 10:40:00,58.95,59.01,58.94,58.98,288222.0,52.0226,52.0755,52.0138,52.0491,288222.0
2018-10-09 10:50:00,58.99,59.0,58.88,58.89,183806.0,52.0579,52.0667,51.9608,51.9696,183806.0
2018-10-09 11:00:00,58.88,58.9,58.83,58.83,312066.0,51.9608,51.9785,51.9167,51.9167,312066.0
2018-10-09 11:10:00,58.84,58.9,58.82,58.85,342582.0,51.9255,51.9785,51.9079,51.9343,342582.0
2018-10-09 11:20:00,58.85,58.97,58.85,58.96,296836.0,51.9343,52.0402,51.9343,52.0314,296836.0
2018-10-09 11:30:00,58.97,58.98,58.93,58.97,108107.0,52.0402,52.0491,52.0049,52.0402,108107.0
2018-10-09 11:40:00,58.97,58.99,58.94,58.95,235017.0,52.0402,52.0579,52.0138,52.0226,235017.0
2018-10-09 11:50:00,58.96,59.05,58.95,59.03,124258.0,52.0314,52.1108,52.0226,52.0932,124258.0
2018-10-09 12:00:00,59.03,59.07,59.01,59.03,342910.0,52.0932,52.1285,52.0755,52.0932,342910.0
2018-10-09 12:10:00,59.03,59.04,58.97,58.98,127029.0,52.0932,52.102,52.0402,52.0491,127029.0
2018-10-09 12:20:00,58.97,59.0,58.95,58.98,198048.0,52.0402,52.0667,52.0226,52.0491,198048.0
2018-10-09 12:30:00,58.97,59.05,58.96,59.02,239351.0,52.0402,52.1108,52.0314,52.0844,239351.0
2018-10-09 12:40:00,59.02,59.03,58.9,58.94,368521.0,52.0844,52.0932,51.9785,52.0138,368521.0
2018-10-09 12:50:00,58.95,58.97,58.92,58.95,227887.0,52.0226,52.0402,51.9961,52.0226,227887.0
2018-10-09 13:00:00,58.94,58.94,58.88,58.91,79579.0,52.0138,52.0138,51.9608,51.9873,79579.0
2018-10-09 13:10:00,58.92,58.98,58.92,58.95,48689.0,51.9961,52.0491,51.9961,52.0226,48689.0
2018-10-09 13:20:00,58.95,59.02,58.94,59.01,57078.0,52.0226,52.0844,52.0138,52.0755,57078.0
2018-10-09 13:30:00,59.0,59.01,58.94,58.96,73013.0,52.0667,52.0755,52.0138,52.0314,73013.0
2018-10-09 13:40:00,58.96,58.98,58.9,58.95,127526.0,52.0314,52.0491,51.9785,52.0226,127526.0
2018-10-09 13:50:00,58.95,59.01,58.94,58.98,157573.0,52.0226,52.0755,52.0138,52.0491,157573.0
2018-10-09 14:00:00,58.98,58.99,58.94,58.99,169821.0,52.0491,52.0579,52.0138,52.0579,169821.0
2018-10-09 14:10:00,58.99,59.01,58.95,58.96,154941.0,52.0579,52.0755,52.0226,52.0314,154941.0
2018-10-09 14:20:00,58.96,59.02,58.96,59.0,251923.0,52.0314,52.0844,52.0314,52.0667,251923.0
2018-10-09 14:30:00,59.01,59.02,58.97,59.0,311824.0,52.0755,52.0844,52.0402,52.0667,311824.0
2018-10-09 14:40:00,59.01,59.03,58.99,59.02,86646.0,52.0755,52.0932,52.0579,52.0844,86646.0
2018-10-09 14:50:00,59.03,59.08,59.01,59.07,114170.0,52.0932,52.1373,52.0755,52.1285,114170.0
2018-10-09 15:00:00,59.07,59.08,59.05,59.07,488059.0,52.1285,52.1373,52.1108,52.1285,488059.0
2018-10-09 15:10:00,59.07,59.12,59.05,59.1,833606.0,52.1285,52.1726,52.1108,52.155,833606.0
2018-10-09 15:20:00,59.1,59.11,59.02,59.07,363144.0,52.155,52.1638,52.0844,52.1285,363144.0
2018-10-09 15:30:00,59.07,59.12,59.06,59.11,319595.0,52.1285,52.1726,52.1197,52.1638,319595.0
2018-10-09 15:40:00,59.11,59.17,59.09,59.16,806915.0,52.1638,52.2167,52.1461,52.2079,806915.0
2018-10-09 15:50:00,59.16,59.16,59.05,59.07,975099.0,52.2079,52.2079,52.1108,52.1285,975099.0
2018-10-10 09:30:00,58.9,58.9,58.73,58.78,2540521.0,51.9785,51.9785,51.8284,51.8726,2540521.0
2018-10-10 09:40:00,58.78,58.81,58.71,58.71,293929.0,51.8726,51.899,51.8108,51.8108,293929.0
2018-10-10 09:50:00,58.71,58.73,58.61,58.65,644351.0,51.8108,51.8284,51.7225,51.7578,644351.0
2018-10-10 10:00:00,58.65,58.68,58.53,58.63,427603.0,51.7578,51.7843,51.6519,51.7402,427603.0
2018-10-10 10:10:00,58.62,58.63,58.49,58.57,596854.0,51.7314,51.7402,51.6166,51.6872,596854.0
2018-10-10 10:20:00,58.56,58.61,58.54,58.54,356484.0,51.6784,51.7225,51.6608,51.6608,356484.0
2018-10-10 10:30:00,58.54,58.58,58.42,58.43,1019522.0,51.6608,51.6961,51.5549,51.5637,1019522.0
2018-10-10 10:40:00,58.44,58.45,58.37,58.38,288306.0,51.5725,51.5813,51.5107,51.5196,288306.0
2018-10-10 10:50:00,58.38,58.46,58.34,58.4,327932.0,51.5196,51.5902,51.4843,51.5372,327932.0
2018-10-10 11:00:00,58.4,58.4,58.28,58.3,774591.0,51.5372,51.5372,51.4313,51.449,774591.0
2018-10-10 11:10:00,58.29,58.3,58.23,58.26,465544.0,51.4401,51.449,51.3872,51.4137,465544.0
2018-10-10 11:20:00,58.25,58.27,58.18,58.21,382537.0,51.4048,51.4225,51.3431,51.3695,382537.0
2018-10-10 11:30:00,58.21,58.21,58.09,58.1,415472.0,51.3695,51.3695,51.2636,51.2725,415472.0
2018-10-10 11:40:00,58.1,58.26,58.09,58.25,254932.0,51.2725,51.4137,51.2636,51.4048,254932.0
2018-10-10 11:50:00,58.25,58.27,58.2,58.2,128483.0,51.4048,51.4225,51.3607,51.3607,128483.0
2018-10-10 12:00:00,58.19,58.22,58.1,58.14,248506.0,51.3519,51.3784,51.2725,51.3078,248506.0
2018-10-10 12:10:00,58.14,58.26,58.12,58.26,354017.0,51.3078,51.4137,51.2901,51.4137,354017.0
2018-10-10 12:20:00,58.26,58.26,58.19,58.2,121907.0,51.4137,51.4137,51.3519,51.3607,121907.0
2018-10-10 12:30:00,58.2,58.24,58.17,58.18,76905.0,51.3607,51.396,51.3342,51.3431,76905.0
2018-10-10 12:40:00,58.18,58.23,58.16,58.22,151336.0,51.3431,51.3872,51.3254,51.3784,151336.0
2018-10-10 12:50:00,58.22,58.28,58.21,58.21,134771.0,51.3784,51.4313,51.3695,51.3695,134771.0
2018-10-10 13:00:00,58.2,58.21,58.1,58.15,239203.0,51.3607,51.3695,51.2725,51.3166,239203.0
2018-10-10 13:10:00,58.14,58.26,58.14,58.26,249917.0,51.3078,51.4137,51.3078,51.4137,249917.0
2018-10-10 13:20:00,58.26,58.29,58.21,58.21,124824.0,51.4137,51.4401,51.3695,51.3695,124824.0
2018-10-10 13:30:00,58.21,58.24,58.17,58.21,122641.0,51.3695,51.396,51.3342,51.3695,122641.0
2018-10-10 13:40:00,58.22,58.22,58.11,58.17,142751.0,51.3784,51.3784,51.2813,51.3342,142751.0
2018-10-10 13:50:00,58.16,58.16,58.07,58.09,222007.0,51.3254,51.3254,51.246,51.2636,222007.0
2018-10-10 14:00:00,58.1,58.11,57.88,57.88,374245.0,51.2725,51.2813,51.0783,51.0783,374245.0
2018-10-10 14:10:00,57.88,58.01,57.88,57.97,385112.0,51.0783,51.193,51.0783,51.1577,385112.0
2018-10-10 14:20:00,57.98,57.99,57.91,57.99,573330.0,51.1666,51.1754,51.1048,51.1754,573330.0
2018-10-10 14:30:00,57.98,58.01,57.89,57.9,902173.0,51.1666,51.193,51.0871,51.096,902173.0
2018-10-10 14:40:00,57.9,57.92,57.85,57.89,270982.0,51.096,51.1136,51.0519,51.0871,270982.0
2018-10-10 14:50:00,57.88,57.96,57.87,57.92,136611.0,51.0783,51.1489,51.0695,51.1136,136611.0
2018-10-10 15:00:00,57.92,57.92,57.81,57.82,177099.0,51.1136,51.1136,51.0166,51.0254,177099.0
2018-10-10 15:10:00,57.82,57.83,57.72,57.74,503640.0,51.0254,51.0342,50.9371,50.9548,503640.0
2018-10-10 15:20:00,57.74,57.87,57.74,57.86,481796.0,50.9548,51.0695,50.9548,51.0607,481796.0
2018-10-10 15:30:00,57.86,57.87,57.69,57.69,589063.0,51.0607,51.0695,50.9107,50.9107,589063.0
2018-10-10 15:40:00,57.69,57.78,57.58,57.77,1093457.0,50.9107,50.9901,50.8136,50.9813,1093457.0
2018-10-10 15:50:00,57.76,57.77,57.53,57.64,2529102.0,50.9724,50.9813,50.7695,50.8665,2529102.0
2018-10-11 09:30:00,57.22,57.27,57.03,57.08,1841665.0,50.4959,50.54,50.3282,50.3723,1841665.0
2018-10-11 09:40:00,57.07,57.37,57.07,57.37,827278.0,50.3635,50.6283,50.3635,50.6283,827278.0
2018-10-11 09:50:00,57.37,57.58,57.35,57.57,407477.0,50.6283,50.8136,50.6106,50.8048,407477.0
2018-10-11 10:00:00,57.56,57.58,57.34,57.44,1683439.0,50.7959,50.8136,50.6018,50.69,1683439.0
2018-10-11 10:10:00,57.45,57.46,57.24,57.29,1138884.0,50.6989,50.7077,50.5135,50.5577,1138884.0
2018-10-11 10:20:00,57.3,57.32,57.21,57.3,1051998.0,50.5665,50.5841,50.4871,50.5665,1051998.0
2018-10-11 10:30:00,57.3,57.34,57.11,57.14,501257.0,50.5665,50.6018,50.3988,50.4253,501257.0
2018-10-11 10:40:00,57.14,57.2,57.03,57.03,1531011.0,50.4253,50.4782,50.3282,50.3282,1531011.0
2018-10-11 10:50:00,57.03,57.09,56.92,56.93,841600.0,50.3282,50.3812,50.2311,50.24,841600.0
2018-10-11 11:00:00,56.93,56.94,56.74,56.79,859989.0,50.24,50.2488,50.0723,50.1164,859989.0
2018-10-11 11:10:00,56.78,56.79,56.62,56.69,919217.0,50.1076,50.1164,49.9664,50.0282,919217.0
2018-10-11 11:20:00,56.69,56.85,56.69,56.75,714103.0,50.0282,50.1694,50.0282,50.0811,714103.0
2018-10-11 11:30:00,56.76,56.82,56.69,56.74,673191.0,50.0899,50.1429,50.0282,50.0723,673191.0
2018-10-11 11:40:00,56.76,57.0,56.76,56.98,363248.0,50.0899,50.3017,50.0899,50.2841,363248.0
2018-10-11 11:50:00,56.98,57.06,56.94,56.99,539010.0,50.2841,50.3547,50.2488,50.2929,539010.0
2018-10-11 12:00:00,56.99,57.09,56.97,56.98,252893.0,50.2929,50.3812,50.2753,50.2841,252893.0
2018-10-11 12:10:00,56.99,57.17,56.99,57.16,356864.0,50.2929,50.4518,50.2929,50.4429,356864.0
2018-10-11 12:20:00,57.16,57.29,57.16,57.2,259306.0,50.4429,50.5577,50.4429,50.4782,259306.0
2018-10-11 12:30:00,57.2,57.27,57.17,57.17,349677.0,50.4782,50.54,50.4518,50.4518,349677.0
2018-10-11 12:40:00,57.18,57.22,57.13,57.15,308850.0,50.4606,50.4959,50.4165,50.4341,308850.0
2018-10-11 12:50:00,57.16,57.21,57.11,57.19,279538.0,50.4429,50.4871,50.3988,50.4694,279538.0
2018-10-11 13:00:00,57.18,57.18,57.07,57.07,236702.0,50.4606,50.4606,50.3635,50.3635,236702.0
2018-10-11 13:10:00,57.07,57.24,57.04,57.21,196477.0,50.3635,50.5135,50.337,50.4871,196477.0
2018-10-11 13:20:00,57.2,57.22,57.12,57.16,221851.0,50.4782,50.4959,50.4076,50.4429,221851.0
2018-10-11 13:30:00,57.15,57.2,57.06,57.1,189288.0,50.4341,50.4782,50.3547,50.39,189288.0
2018-10-11 13:40:00,57.1,57.13,57.01,57.01,187273.0,50.39,50.4165,50.3106,50.3106,187273.0
2018-10-11 13:50:00,57.01,57.11,56.96,57.11,235412.0,50.3106,50.3988,50.2664,50.3988,235412.0
2018-10-11 14:00:00,57.11,57.14,57.01,57.03,224738.0,50.3988,50.4253,50.3106,50.3282,224738.0
2018-10-11 14:10:00,57.02,57.03,56.89,56.92,373018.0,50.3194,50.3282,50.2047,50.2311,373018.0
2018-10-11 14:20:00,56.91,56.95,56.78,56.79,522714.0,50.2223,50.2576,50.1076,50.1164,522714.0
2018-10-11 14:30:00,56.79,56.79,56.59,56.62,813264.0,50.1164,50.1164,49.9399,49.9664,813264.0
2018-10-11 14:40:00,56.62,56.63,56.2,56.38,1447442.0,49.9664,49.9752,49.5957,49.7546,1447442.0
2018-10-11 14:50:00,56.38,56.56,56.36,56.53,1290182.0,49.7546,49.9134,49.7369,49.887,1290182.0
2018-10-11 15:00:00,56.52,56.69,56.44,56.56,836911.0,49.8781,50.0282,49.8075,49.9134,836911.0
2018-10-11 15:10:00,56.55,56.96,56.47,56.96,1059148.0,49.9046,50.2664,49.834,50.2664,1059148.0
2018-10-11 15:20:00,56.97,57.03,56.86,56.94,1099856.0,50.2753,50.3282,50.1782,50.2488,1099856.0
2018-10-11 15:30:00,56.94,57.04,56.8,56.91,1013318.0,50.2488,50.337,50.1252,50.2223,1013318.0
2018-10-11 15:40:00,56.91,56.92,56.65,56.67,1087072.0,50.2223,50.2311,49.9929,50.0105,1087072.0
2018-10-11 15:50:00,56.68,56.81,56.58,56.59,1686165.0,50.0193,50.1341,49.9311,49.9399,1686165.0
2018-10-12 09:30:00,56.7,56.73,56.63,56.7,2696116.0,50.037,50.0635,49.9752,50.037,2696116.0
2018-10-12 09:40:00,56.7,56.73,56.55,56.59,2030386.0,50.037,50.0635,49.9046,49.9399,2030386.0
2018-10-12 09:50:00,56.59,56.65,56.55,56.64,412064.0,49.9399,49.9929,49.9046,49.984,412064.0
2018-10-12 10:00:00,56.64,56.68,56.6,56.65,739589.0,49.984,50.0193,49.9487,49.9929,739589.0
2018-10-12 10:10:00,56.65,56.65,56.44,56.45,1646092.0,49.9929,49.9929,49.8075,49.8164,1646092.0
2018-10-12 10:20:00,56.44,56.48,56.31,56.31,484533.0,49.8075,49.8428,49.6928,49.6928,484533.0
2018-10-12 10:30:00,56.32,56.52,56.29,56.5,423217.0,49.7016,49.8781,49.6752,49.8605,423217.0
2018-10-12 10:40:00,56.5,56.52,56.45,56.47,542946.0,49.8605,49.8781,49.8164,49.834,542946.0
2018-10-12 10:50:00,56.46,56.58,56.45,56.5,374815.0,49.8252,49.9311,49.8164,49.8605,374815.0
2018-10-12 11:00:00,56.5,56.52,56.42,56.45,549627.0,49.8605,49.8781,49.7899,49.8164,549627.0
2018-10-12 11:10:00,56.45,56.53,56.39,56.41,404216.0,49.8164,49.887,49.7634,49.7811,404216.0
2018-10-12 11:20:00,56.4,56.46,56.38,56.41,792268.0,49.7722,49.8252,49.7546,49.7811,792268.0
2018-10-12 11:30:00,56.41,56.45,56.39,56.41,481630.0,49.7811,49.8164,49.7634,49.7811,481630.0
2018-10-12 11:40:00,56.41,56.41,56.25,56.33,925447.0,49.7811,49.7811,49.6399,49.7105,925447.0
2018-10-12 11:50:00,56.33,56.35,56.27,56.3,220784.0,49.7105,49.7281,49.6575,49.684,220784.0
2018-10-12 12:00:00,56.3,56.31,56.2,56.26,906198.0,49.684,49.6928,49.5957,49.6487,906198.0
2018-10-12 12:10:00,56.26,56.32,56.22,56.23,420155.0,49.6487,49.7016,49.6134,49.6222,420155.0
2018-10-12 12:20:00,56.22,56.27,56.12,56.15,681322.0,49.6134,49.6575,49.5251,49.5516,681322.0
2018-10-12 12:30:00,56.15,56.2,56.1,56.12,578268.0,49.5516,49.5957,49.5075,49.5251,578268.0
2018-10-12 12:40:00,56.12,56.15,56.04,56.04,648586.0,49.5251,49.5516,49.4545,49.4545,648586.0
2018-10-12 12:50:00,56.04,56.27,56.02,56.24,286645.0,49.4545,49.6575,49.4369,49.631,286645.0
2018-10-12 13:00:00,56.24,56.37,56.14,56.33,306583.0,49.631,49.7458,49.5428,49.7105,306583.0
2018-10-12 13:10:00,56.34,56.4,56.17,56.2,404293.0,49.7193,49.7722,49.5693,49.5957,404293.0
2018-10-12 13:20:00,56.2,56.35,56.2,56.21,214942.0,49.5957,49.7281,49.5957,49.6046,214942.0
2018-10-12 13:30:00,56.21,56.21,56.09,56.15,150074.0,49.6046,49.6046,49.4987,49.5516,150074.0
2018-10-12 13:40:00,56.15,56.37,56.1,56.36,276017.0,49.5516,49.7458,49.5075,49.7369,276017.0
2018-10-12 13:50:00,56.36,56.38,56.27,56.3,350400.0,49.7369,49.7546,49.6575,49.684,350400.0
2018-10-12 14:00:00,56.29,56.31,56.21,56.25,481644.0,49.6752,49.6928,49.6046,49.6399,481644.0
2018-10-12 14:10:00,56.25,56.3,56.14,56.29,300247.0,49.6399,49.684,49.5428,49.6752,300247.0
2018-10-12 14:20:00,56.3,56.35,56.21,56.34,302037.0,49.684,49.7281,49.6046,49.7193,302037.0
2018-10-12 14:30:00,56.35,56.35,56.26,56.3,302429.0,49.7281,49.7281,49.6487,49.684,302429.0
2018-10-12 14:40:00,56.3,56.33,56.23,56.3,183731.0,49.684,49.7105,49.6222,49.684,183731.0
2018-10-12 14:50:00,56.3,56.48,56.29,56.45,344376.0,49.684,49.8428,49.6752,49.8164,344376.0
2018-10-12 15:00:00,56.45,56.53,56.39,56.5,320259.0,49.8164,49.887,49.7634,49.8605,320259.0
2018-10-12 15:10:00,56.51,56.54,56.45,56.48,321903.0,49.8693,49.8958,49.8164,49.8428,321903.0
2018-10-12 15:20:00,56.48,56.64,56.48,56.63,473437.0,49.8428,49.984,49.8428,49.9752,473437.0
2018-10-12 15:30:00,56.63,56.69,56.6,56.63,423704.0,49.9752,50.0282,49.9487,49.9752,423704.0
2018-10-12 15:40:00,56.63,56.8,56.63,56.78,792947.0,49.9752,50.1252,49.9752,50.1076,792947.0
2018-10-12 15:50:00,56.78,56.84,56.7,56.71,1045539.0,50.1076,50.1605,50.037,50.0458,1045539.0
2018-10-15 09:30:00,56.32,56.45,56.26,56.28,434688.0,49.7016,49.8164,49.6487,49.6663,434688.0
2018-10-15 09:40:00,56.27,56.47,56.27,56.44,432301.0,49.6575,49.834,49.6575,49.8075,432301.0
2018-10-15 09:50:00,56.43,56.46,56.34,56.35,420033.0,49.7987,49.8252,49.7193,49.7281,420033.0
2018-10-15 10:00:00,56.34,56.36,56.24,56.25,322487.0,49.7193,49.7369,49.631,49.6399,322487.0
2018-10-15 10:10:00,56.25,56.29,56.13,56.15,352546.0,49.6399,49.6752,49.534,49.5516,352546.0
2018-10-15 10:20:00,56.15,56.32,56.15,56.3,381062.0,49.5516,49.7016,49.5516,49.684,381062.0
2018-10-15 10:30:00,56.3,56.41,56.28,56.41,240585.0,49.684,49.7811,49.6663,49.7811,240585.0
2018-10-15 10:40:00,56.4,56.43,56.36,56.38,126561.0,49.7722,49.7987,49.7369,49.7546,126561.0
2018-10-15 10:50:00,56.38,56.45,56.35,56.43,247851.0,49.7546,49.8164,49.7281,49.7987,247851.0
2018-10-15 11:00:00,56.43,56.48,56.41,56.48,226823.0,49.7987,49.8428,49.7811,49.8428,226823.0
2018-10-15 11:10:00,56.48,56.53,56.45,56.52,185441.0,49.8428,49.887,49.8164,49.8781,185441.0
2018-10-15 11:20:00,56.51,56.62,56.51,56.6,189642.0,49.8693,49.9664,49.8693,49.9487,189642.0
2018-10-15 11:30:00,56.6,56.64,56.56,56.62,270876.0,49.9487,49.984,49.9134,49.9664,270876.0
2018-10-15 11:40:00,56.62,56.64,56.57,56.59,137096.0,49.9664,49.984,49.9223,49.9399,137096.0
2018-10-15 11:50:00,56.59,56.61,56.41,56.44,362815.0,49.9399,49.9576,49.7811,49.8075,362815.0
2018-10-15 12:00:00,56.43,56.49,56.39,56.45,217404.0,49.7987,49.8517,49.7634,49.8164,217404.0
2018-10-15 12:10:00,56.45,56.47,56.39,56.44,148869.0,49.8164,49.834,49.7634,49.8075,148869.0
2018-10-15 12:20:00,56.44,56.52,56.43,56.5,74208.0,49.8075,49.8781,49.7987,49.8605,74208.0
2018-10-15 12:30:00,56.51,56.6,56.48,56.57,249260.0,49.8693,49.9487,49.8428,49.9223,249260.0
2018-10-15 12:40:00,56.57,56.63,56.54,56.62,115002.0,49.9223,49.9752,49.8958,49.9664,115002.0
2018-10-15 12:50:00,56.62,56.65,56.57,56.57,106891.0,49.9664,49.9929,49.9223,49.9223,106891.0
2018-10-15 13:00:00,56.58,56.68,56.57,56.66,152114.0,49.9311,50.0193,49.9223,50.0017,152114.0
2018-10-15 13:10:00,56.66,56.67,56.64,56.66,62250.0,50.0017,50.0105,49.984,50.0017,62250.0
2018-10-15 13:20:00,56.66,56.66,56.53,56.56,75517.0,50.0017,50.0017,49.887,49.9134,75517.0
2018-10-15 13:30:00,56.55,56.67,56.54,56.64,84084.0,49.9046,50.0105,49.8958,49.984,84084.0
2018-10-15 13:40:00,56.65,56.72,56.64,56.72,251987.0,49.9929,50.0546,49.984,50.0546,251987.0
2018-10-15 13:50:00,56.71,56.74,56.67,56.71,243803.0,50.0458,50.0723,50.0105,50.0458,243803.0
2018-10-15 14:00:00,56.71,56.72,56.6,56.61,264980.0,50.0458,50.0546,49.9487,49.9576,264980.0
2018-10-15 14:10:00,56.62,56.63,56.51,56.55,258665.0,49.9664,49.9752,49.8693,49.9046,258665.0
2018-10-15 14:20:00,56.56,56.6,56.51,56.52,297045.0,49.9134,49.9487,49.8693,49.8781,297045.0
2018-10-15 14:30:00,56.52,56.6,56.49,56.6,236007.0,49.8781,49.9487,49.8517,49.9487,236007.0
2018-10-15 14:40:00,56.6,56.75,56.6,56.74,215626.0,49.9487,50.0811,49.9487,50.0723,215626.0
2018-10-15 14:50:00,56.74,56.8,56.73,56.77,499175.0,50.0723,50.1252,50.0635,50.0988,499175.0
2018-10-15 15:00:00,56.78,56.87,56.76,56.77,346557.0,50.1076,50.187,50.0899,50.0988,346557.0
2018-10-15 15:10:00,56.77,56.77,56.68,56.7,496035.0,50.0988,50.0988,50.0193,50.037,496035.0
2018-10-15 15:20:00,56.7,56.76,56.66,56.73,189958.0,50.037,50.0899,50.0017,50.0635,189958.0
2018-10-15 15:30:00,56.73,56.75,56.67,56.71,359436.0,50.0635,50.0811,50.0105,50.0458,359436.0
2018-10-15 15:40:00,56.71,56.76,56.66,56.69,467561.0,50.0458,50.0899,50.0017,50.0282,467561.0
2018-10-15 15:50:00,56.69,56.71,56.53,56.55,972204.0,50.0282,50.0458,49.887,49.9046,972204.0
2018-10-16 09:30:00,57.15,57.21,57.14,57.2,792550.0,50.4341,50.4871,50.4253,50.4782,792550.0
2018-10-16 09:40:00,57.2,57.25,57.17,57.19,283119.0,50.4782,50.5224,50.4518,50.4694,283119.0
2018-10-16 09:50:00,57.19,57.25,57.15,57.24,240129.0,50.4694,50.5224,50.4341,50.5135,240129.0
2018-10-16 10:00:00,57.24,57.31,57.24,57.29,514436.0,50.5135,50.5753,50.5135,50.5577,514436.0
2018-10-16 10:10:00,57.29,57.33,57.26,57.31,309741.0,50.5577,50.593,50.5312,50.5753,309741.0
2018-10-16 10:20:00,57.31,57.36,57.26,57.26,225263.0,50.5753,50.6194,50.5312,50.5312,225263.0
2018-10-16 10:30:00,57.26,57.31,57.23,57.27,446503.0,50.5312,50.5753,50.5047,50.54,446503.0
2018-10-16 10:40:00,57.27,57.35,57.25,57.34,400063.0,50.54,50.6106,50.5224,50.6018,400063.0
2018-10-16 10:50:00,57.34,57.4,57.33,57.37,216645.0,50.6018,50.6547,50.593,50.6283,216645.0
2018-10-16 11:00:00,57.38,57.38,57.31,57.34,124824.0,50.6371,50.6371,50.5753,50.6018,124824.0
2018-10-16 11:10:00,57.34,57.45,57.33,57.45,292482.0,50.6018,50.6989,50.593,50.6989,292482.0
2018-10-16 11:20:00,57.45,57.49,57.42,57.48,174436.0,50.6989,50.7342,50.6724,50.7253,174436.0
2018-10-16 11:30:00,57.48,57.51,57.46,57.49,139044.0,50.7253,50.7518,50.7077,50.7342,139044.0
2018-10-16 11:40:00,57.49,57.51,57.47,57.5,312701.0,50.7342,50.7518,50.7165,50.743,312701.0
2018-10-16 11:50:00,57.51,57.52,57.46,57.51,97623.0,50.7518,50.7606,50.7077,50.7518,97623.0
2018-10-16 12:00:00,57.51,57.53,57.5,57.52,62871.0,50.7518,50.7695,50.743,50.7606,62871.0
2018-10-16 12:10:00,57.52,57.56,57.49,57.5,204254.0,50.7606,50.7959,50.7342,50.743,204254.0
2018-10-16 12:20:00,57.5,57.52,57.44,57.48,157431.0,50.743,50.7606,50.69,50.7253,157431.0
2018-10-16 12:30:00,57.48,57.54,57.46,57.54,89939.0,50.7253,50.7783,50.7077,50.7783,89939.0
2018-10-16 12:40:00,57.53,57.58,57.53,57.57,66255.0,50.7695,50.8136,50.7695,50.8048,66255.0
2018-10-16 12:50:00,57.58,57.6,57.57,57.59,56986.0,50.8136,50.8312,50.8048,50.8224,56986.0
2018-10-16 13:00:00,57.59,57.6,57.55,57.56,55281.0,50.8224,50.8312,50.7871,50.7959,55281.0
2018-10-16 13:10:00,57.56,57.58,57.55,57.57,47551.0,50.7959,50.8136,50.7871,50.8048,47551.0
2018-10-16 13:20:00,57.58,57.58,57.55,57.57,158534.0,50.8136,50.8136,50.7871,50.8048,158534.0
2018-10-16 13:30:00,57.57,57.59,57.56,57.58,76807.0,50.8048,50.8224,50.7959,50.8136,76807.0
2018-10-16 13:40:00,57.58,57.63,57.57,57.6,165957.0,50.8136,50.8577,50.8048,50.8312,165957.0
2018-10-16 13:50:00,57.6,57.61,57.51,57.55,231753.0,50.8312,50.8401,50.7518,50.7871,231753.0
2018-10-16 14:00:00,57.55,57.6,57.55,57.59,207795.0,50.7871,50.8312,50.7871,50.8224,207795.0
2018-10-16 14:10:00,57.59,57.61,57.56,57.58,231256.0,50.8224,50.8401,50.7959,50.8136,231256.0
2018-10-16 14:20:00,57.58,57.59,57.54,57.58,188472.0,50.8136,50.8224,50.7783,50.8136,188472.0
2018-10-16 14:30:00,57.59,57.61,57.59,57.59,62701.0,50.8224,50.8401,50.8224,50.8224,62701.0
2018-10-16 14:40:00,57.59,57.6,57.57,57.59,52192.0,50.8224,50.8312,50.8048,50.8224,52192.0
2018-10-16 14:50:00,57.58,57.59,57.51,57.52,540259.0,50.8136,50.8224,50.7518,50.7606,540259.0
2018-10-16 15:00:00,57.51,57.52,57.45,57.52,286834.0,50.7518,50.7606,50.6989,50.7606,286834.0
2018-10-16 15:10:00,57.51,57.56,57.47,57.55,104800.0,50.7518,50.7959,50.7165,50.7871,104800.0
2018-10-16 15:20:00,57.54,57.55,57.51,57.54,111841.0,50.7783,50.7871,50.7518,50.7783,111841.0
2018-10-16 15:30:00,57.53,57.64,57.52,57.63,171786.0,50.7695,50.8665,50.7606,50.8577,171786.0
2018-10-16 15:40:00,57.64,57.7,57.63,57.7,211359.0,50.8665,50.9195,50.8577,50.9195,211359.0
2018-10-16 15:50:00,57.7,57.72,57.63,57.63,1069372.0,50.9195,50.9371,50.8577,50.8577,1069372.0
2018-10-17 09:30:00,57.61,57.62,57.45,57.45,130343.0,50.8401,50.8489,50.6989,50.6989,130343.0
2018-10-17 09:40:00,57.45,57.55,57.44,57.47,223639.0,50.6989,50.7871,50.69,50.7165,223639.0
2018-10-17 09:50:00,57.47,57.51,57.43,57.44,144096.0,50.7165,50.7518,50.6812,50.69,144096.0
2018-10-17 10:00:00,57.43,57.43,57.33,57.41,227454.0,50.6812,50.6812,50.593,50.6636,227454.0
2018-10-17 10:10:00,57.41,57.43,57.3,57.35,136887.0,50.6636,50.6812,50.5665,50.6106,136887.0
2018-10-17 10:20:00,57.35,57.4,57.33,57.4,123351.0,50.6106,50.6547,50.593,50.6547,123351.0
2018-10-17 10:30:00,57.4,57.45,57.3,57.31,183165.0,50.6547,50.6989,50.5665,50.5753,183165.0
2018-10-17 10:40:00,57.31,57.31,57.24,57.31,105961.0,50.5753,50.5753,50.5135,50.5753,105961.0
2018-10-17 10:50:00,57.31,57.38,57.3,57.34,158059.0,50.5753,50.6371,50.5665,50.6018,158059.0
2018-10-17 11:00:00,57.33,57.43,57.27,57.42,74726.0,50.593,50.6812,50.54,50.6724,74726.0
2018-10-17 11:10:00,57.42,57.43,57.36,57.42,60104.0,50.6724,50.6812,50.6194,50.6724,60104.0
2018-10-17 11:20:00,57.41,57.46,57.39,57.46,112186.0,50.6636,50.7077,50.6459,50.7077,112186.0
2018-10-17 11:30:00,57.47,57.49,57.42,57.43,214997.0,50.7165,50.7342,50.6724,50.6812,214997.0
2018-10-17 11:40:00,57.44,57.62,57.44,57.6,284026.0,50.69,50.8489,50.69,50.8312,284026.0
2018-10-17 11:50:00,57.6,57.61,57.51,57.58,342875.0,50.8312,50.8401,50.7518,50.8136,342875.0
2018-10-17 12:00:00,57.59,57.63,57.56,57.6,257232.0,50.8224,50.8577,50.7959,50.8312,257232.0
2018-10-17 12:10:00,57.6,57.68,57.57,57.65,189615.0,50.8312,50.9018,50.8048,50.8754,189615.0
2018-10-17 12:20:00,57.66,57.67,57.6,57.6,60237.0,50.8842,50.893,50.8312,50.8312,60237.0
2018-10-17 12:30:00,57.61,57.62,57.58,57.61,148250.0,50.8401,50.8489,50.8136,50.8401,148250.0
2018-10-17 12:40:00,57.61,57.67,57.54,57.54,118700.0,50.8401,50.893,50.7783,50.7783,118700.0
2018-10-17 12:50:00,57.55,57.62,57.54,57.6,116734.0,50.7871,50.8489,50.7783,50.8312,116734.0
2018-10-17 13:00:00,57.6,57.69,57.58,57.64,174470.0,50.8312,50.9107,50.8136,50.8665,174470.0
2018-10-17 13:10:00,57.64,57.68,57.58,57.61,131273.0,50.8665,50.9018,50.8136,50.8401,131273.0
2018-10-17 13:20:00,57.61,57.65,57.57,57.58,110090.0,50.8401,50.8754,50.8048,50.8136,110090.0
2018-10-17 13:30:00,57.58,57.64,57.55,57.61,165818.0,50.8136,50.8665,50.7871,50.8401,165818.0
2018-10-17 13:40:00,57.62,57.63,57.56,57.57,319152.0,50.8489,50.8577,50.7959,50.8048,319152.0
2018-10-17 13:50:00,57.57,57.61,57.56,57.59,85177.0,50.8048,50.8401,50.7959,50.8224,85177.0
2018-10-17 14:00:00,57.59,57.62,57.48,57.58,127091.0,50.8224,50.8489,50.7253,50.8136,127091.0
2018-10-17 14:10:00,57.58,57.58,57.45,57.47,84427.0,50.8136,50.8136,50.6989,50.7165,84427.0
2018-10-17 14:20:00,57.47,57.51,57.39,57.47,349481.0,50.7165,50.7518,50.6459,50.7165,349481.0
2018-10-17 14:30:00,57.47,57.56,57.46,57.54,284893.0,50.7165,50.7959,50.7077,50.7783,284893.0
2018-10-17 14:40:00,57.55,57.61,57.54,57.61,461775.0,50.7871,50.8401,50.7783,50.8401,461775.0
2018-10-17 14:50:00,57.61,57.7,57.59,57.68,521215.0,50.8401,50.9195,50.8224,50.9018,521215.0
2018-10-17 15:00:00,57.67,57.69,57.61,57.66,938811.0,50.893,50.9107,50.8401,50.8842,938811.0
2018-10-17 15:10:00,57.66,57.68,57.58,57.6,290357.0,50.8842,50.9018,50.8136,50.8312,290357.0
2018-10-17 15:20:00,57.59,57.65,57.59,57.63,392111.0,50.8224,50.8754,50.8224,50.8577,392111.0
2018-10-17 15:30:00,57.64,57.64,57.52,57.56,586406.0,50.8665,50.8665,50.7606,50.7959,586406.0
2018-10-17 15:40:00,57.56,57.57,57.48,57.52,475670.0,50.7959,50.8048,50.7253,50.7606,475670.0
2018-10-17 15:50:00,57.51,57.59,57.51,57.56,1370530.0,50.7518,50.8224,50.7518,50.7959,1370530.0
2018-10-18 09:30:00,57.18,57.23,57.09,57.11,120304.0,50.4606,50.5047,50.3812,50.3988,120304.0
2018-10-18 09:40:00,57.11,57.19,57.1,57.17,164535.0,50.3988,50.4694,50.39,50.4518,164535.0
2018-10-18 09:50:00,57.17,57.17,57.08,57.09,135289.0,50.4518,50.4518,50.3723,50.3812,135289.0
2018-10-18 10:00:00,57.09,57.14,57.02,57.03,400173.0,50.3812,50.4253,50.3194,50.3282,400173.0
2018-10-18 10:10:00,57.03,57.11,56.99,57.08,412663.0,50.3282,50.3988,50.2929,50.3723,412663.0
2018-10-18 10:20:00,57.08,57.13,57.07,57.12,140611.0,50.3723,50.4165,50.3635,50.4076,140611.0
2018-10-18 10:30:00,57.11,57.23,57.1,57.23,331481.0,50.3988,50.5047,50.39,50.5047,331481.0
2018-10-18 10:40:00,57.23,57.27,57.21,57.22,90156.0,50.5047,50.54,50.4871,50.4959,90156.0
2018-10-18 10:50:00,57.22,57.29,57.2,57.25,71912.0,50.4959,50.5577,50.4782,50.5224,71912.0
2018-10-18 11:00:00,57.25,57.26,57.08,57.11,199133.0,50.5224,50.5312,50.3723,50.3988,199133.0
2018-10-18 11:10:00,57.1,57.13,57.06,57.07,79009.0,50.39,50.4165,50.3547,50.3635,79009.0
2018-10-18 11:20:00,57.08,57.08,56.99,57.0,250572.0,50.3723,50.3723,50.2929,50.3017,250572.0
2018-10-18 11:30:00,57.0,57.01,56.85,56.88,403335.0,50.3017,50.3106,50.1694,50.1958,403335.0
2018-10-18 11:40:00,56.89,56.89,56.71,56.74,420906.0,50.2047,50.2047,50.0458,50.0723,420906.0
2018-10-18 11:50:00,56.75,56.76,56.65,56.71,297813.0,50.0811,50.0899,49.9929,50.0458,297813.0
2018-10-18 12:00:00,56.69,56.72,56.64,56.65,372208.0,50.0282,50.0546,49.984,49.9929,372208.0
2018-10-18 12:10:00,56.65,56.67,56.54,56.55,685992.0,49.9929,50.0105,49.8958,49.9046,685992.0
2018-10-18 12:20:00,56.55,56.71,56.54,56.65,1088865.0,49.9046,50.0458,49.8958,49.9929,1088865.0
2018-10-18 12:30:00,56.65,56.71,56.58,56.7,402530.0,49.9929,50.0458,49.9311,50.037,402530.0
2018-10-18 12:40:00,56.7,56.75,56.66,56.68,373784.0,50.037,50.0811,50.0017,50.0193,373784.0
2018-10-18 12:50:00,56.67,56.72,56.62,56.64,87693.0,50.0105,50.0546,49.9664,49.984,87693.0
2018-10-18 13:00:00,56.64,56.69,56.57,56.58,137720.0,49.984,50.0282,49.9223,49.9311,137720.0
2018-10-18 13:10:00,56.57,56.59,56.48,56.48,103500.0,49.9223,49.9399,49.8428,49.8428,103500.0
2018-10-18 13:20:00,56.49,56.52,56.41,56.46,262538.0,49.8517,49.8781,49.7811,49.8252,262538.0
2018-10-18 13:30:00,56.46,56.48,56.37,56.42,369328.0,49.8252,49.8428,49.7458,49.7899,369328.0
2018-10-18 13:40:00,56.42,56.42,56.3,56.4,278937.0,49.7899,49.7899,49.684,49.7722,278937.0
2018-10-18 13:50:00,56.42,56.43,56.28,56.34,669577.0,49.7899,49.7987,49.6663,49.7193,669577.0
2018-10-18 14:00:00,56.34,56.5,56.33,56.45,623157.0,49.7193,49.8605,49.7105,49.8164,623157.0
2018-10-18 14:10:00,56.45,56.5,56.35,56.37,733310.0,49.8164,49.8605,49.7281,49.7458,733310.0
2018-10-18 14:20:00,56.37,56.53,56.36,56.48,369634.0,49.7458,49.887,49.7369,49.8428,369634.0
2018-10-18 14:30:00,56.47,56.55,56.4,56.45,193895.0,49.834,49.9046,49.7722,49.8164,193895.0
2018-10-18 14:40:00,56.45,56.59,56.42,56.54,373215.0,49.8164,49.9399,49.7899,49.8958,373215.0
2018-10-18 14:50:00,56.54,56.59,56.47,56.49,239933.0,49.8958,49.9399,49.834,49.8517,239933.0
2018-10-18 15:00:00,56.5,56.53,56.42,56.44,124958.0,49.8605,49.887,49.7899,49.8075,124958.0
2018-10-18 15:10:00,56.44,56.57,56.42,56.49,191589.0,49.8075,49.9223,49.7899,49.8517,191589.0
2018-10-18 15:20:00,56.49,56.56,56.47,56.53,159955.0,49.8517,49.9134,49.834,49.887,159955.0
2018-10-18 15:30:00,56.52,56.55,56.44,56.55,217579.0,49.8781,49.9046,49.8075,49.9046,217579.0
2018-10-18 15:40:00,56.55,56.59,56.5,56.57,427536.0,49.9046,49.9399,49.8605,49.9223,427536.0
2018-10-18 15:50:00,56.57,56.59,56.51,56.55,1298500.0,49.9223,49.9399,49.8693,49.9046,1298500.0
2018-10-19 09:30:00,56.85,56.99,56.84,56.98,2090690.0,50.1694,50.2929,50.1605,50.2841,2090690.0
2018-10-19 09:40:00,56.98,57.05,56.98,57.04,216716.0,50.2841,50.3459,50.2841,50.337,216716.0
2018-10-19 09:50:00,57.04,57.14,57.04,57.06,164659.0,50.337,50.4253,50.337,50.3547,164659.0
2018-10-19 10:00:00,57.07,57.16,57.05,57.13,182967.0,50.3635,50.4429,50.3459,50.4165,182967.0
2018-10-19 10:10:00,57.13,57.13,57.01,57.03,154892.0,50.4165,50.4165,50.3106,50.3282,154892.0
2018-10-19 10:20:00,57.03,57.07,56.96,56.97,220846.0,50.3282,50.3635,50.2664,50.2753,220846.0
2018-10-19 10:30:00,56.97,57.08,56.96,57.01,264023.0,50.2753,50.3723,50.2664,50.3106,264023.0
2018-10-19 10:40:00,57.02,57.05,56.97,57.0,211324.0,50.3194,50.3459,50.2753,50.3017,211324.0
2018-10-19 10:50:00,57.0,57.04,56.98,57.04,84873.0,50.3017,50.337,50.2841,50.337,84873.0
2018-10-19 11:00:00,57.05,57.09,57.0,57.02,305958.0,50.3459,50.3812,50.3017,50.3194,305958.0
2018-10-19 11:10:00,57.02,57.05,56.98,56.98,177560.0,50.3194,50.3459,50.2841,50.2841,177560.0
2018-10-19 11:20:00,56.99,57.0,56.88,56.89,144512.0,50.2929,50.3017,50.1958,50.2047,144512.0
2018-10-19 11:30:00,56.89,56.89,56.78,56.81,214912.0,50.2047,50.2047,50.1076,50.1341,214912.0
2018-10-19 11:40:00,56.81,56.85,56.77,56.83,203250.0,50.1341,50.1694,50.0988,50.1517,203250.0
2018-10-19 11:50:00,56.83,56.96,56.81,56.93,176050.0,50.1517,50.2664,50.1341,50.24,176050.0
2018-10-19 12:00:00,56.93,56.96,56.89,56.9,235088.0,50.24,50.2664,50.2047,50.2135,235088.0
2018-10-19 12:10:00,56.91,56.91,56.77,56.8,257833.0,50.2223,50.2223,50.0988,50.1252,257833.0
2018-10-19 12:20:00,56.8,56.8,56.68,56.71,370182.0,50.1252,50.1252,50.0193,50.0458,370182.0
2018-10-19 12:30:00,56.7,56.72,56.63,56.66,113843.0,50.037,50.0546,49.9752,50.0017,113843.0
2018-10-19 12:40:00,56.65,56.73,56.62,56.7,169214.0,49.9929,50.0635,49.9664,50.037,169214.0
2018-10-19 12:50:00,56.71,56.77,56.66,56.74,90359.0,50.0458,50.0988,50.0017,50.0723,90359.0
2018-10-19 13:00:00,56.74,56.74,56.61,56.64,98883.0,50.0723,50.0723,49.9576,49.984,98883.0
2018-10-19 13:10:00,56.65,56.82,56.65,56.77,100294.0,49.9929,50.1429,49.9929,50.0988,100294.0
2018-10-19 13:20:00,56.78,56.84,56.76,56.82,61169.0,50.1076,50.1605,50.0899,50.1429,61169.0
2018-10-19 13:30:00,56.82,56.86,56.77,56.78,100739.0,50.1429,50.1782,50.0988,50.1076,100739.0
2018-10-19 13:40:00,56.78,56.81,56.74,56.79,126765.0,50.1076,50.1341,50.0723,50.1164,126765.0
2018-10-19 13:50:00,56.79,56.83,56.74,56.74,49624.0,50.1164,50.1517,50.0723,50.0723,49624.0
2018-10-19 14:00:00,56.73,56.73,56.53,56.58,250638.0,50.0635,50.0635,49.887,49.9311,250638.0
2018-10-19 14:10:00,56.58,56.63,56.57,56.61,95876.0,49.9311,49.9752,49.9223,49.9576,95876.0
2018-10-19 14:20:00,56.61,56.72,56.59,56.69,126923.0,49.9576,50.0546,49.9399,50.0282,126923.0
2018-10-19 14:30:00,56.69,56.76,56.67,56.73,79954.0,50.0282,50.0899,50.0105,50.0635,79954.0
2018-10-19 14:40:00,56.72,56.77,56.68,56.76,61749.0,50.0546,50.0988,50.0193,50.0899,61749.0
2018-10-19 14:50:00,56.76,56.77,56.7,56.7,102653.0,50.0899,50.0988,50.037,50.037,102653.0
2018-10-19 15:00:00,56.7,56.72,56.63,56.65,94545.0,50.037,50.0546,49.9752,49.9929,94545.0
2018-10-19 15:10:00,56.65,56.67,56.58,56.66,205723.0,49.9929,50.0105,49.9311,50.0017,205723.0
2018-10-19 15:20:00,56.66,56.75,56.61,56.74,141811.0,50.0017,50.0811,49.9576,50.0723,141811.0
2018-10-19 15:30:00,56.73,56.75,56.69,56.7,176931.0,50.0635,50.0811,50.0282,50.037,176931.0
2018-10-19 15:40:00,56.69,56.73,56.66,56.69,134246.0,50.0282,50.0635,50.0017,50.0282,134246.0
2018-10-19 15:50:00,56.69,56.73,56.62,56.64,455932.0,50.0282,50.0635,49.9664,49.984,455932.0
2018-10-22 09:30:00,56.67,56.71,56.54,56.55,105507.0,50.0105,50.0458,49.8958,49.9046,105507.0
2018-10-22 09:40:00,56.55,56.58,56.5,56.55,244776.0,49.9046,49.9311,49.8605,49.9046,244776.0
2018-10-22 09:50:00,56.54,56.54,56.39,56.42,254908.0,49.8958,49.8958,49.7634,49.7899,254908.0
2018-10-22 10:00:00,56.43,56.43,56.33,56.39,193513.0,49.7987,49.7987,49.7105,49.7634,193513.0
2018-10-22 10:10:00,56.38,56.45,56.3,56.32,221755.0,49.7546,49.8164,49.684,49.7016,221755.0
2018-10-22 10:20:00,56.32,56.34,56.24,56.28,232771.0,49.7016,49.7193,49.631,49.6663,232771.0
2018-10-22 10:30:00,56.28,56.38,56.24,56.35,454227.0,49.6663,49.7546,49.631,49.7281,454227.0
2018-10-22 10:40:00,56.35,56.5,56.34,56.48,194294.0,49.7281,49.8605,49.7193,49.8428,194294.0
2018-10-22 10:50:00,56.47,56.52,56.44,56.48,74438.0,49.834,49.8781,49.8075,49.8428,74438.0
2018-10-22 11:00:00,56.47,56.49,56.4,56.4,99748.0,49.834,49.8517,49.7722,49.7722,99748.0
2018-10-22 11:10:00,56.39,56.46,56.35,56.46,125099.0,49.7634,49.8252,49.7281,49.8252,125099.0
2018-10-22 11:20:00,56.46,56.51,56.41,56.43,85467.0,49.8252,49.8693,49.7811,49.7987,85467.0
2018-10-22 11:30:00,56.43,56.46,56.35,56.37,107460.0,49.7987,49.8252,49.7281,49.7458,107460.0
2018-10-22 11:40:00,56.36,56.37,56.29,56.34,152890.0,49.7369,49.7458,49.6752,49.7193,152890.0
2018-10-22 11:50:00,56.34,56.34,56.27,56.29,391255.0,49.7193,49.7193,49.6575,49.6752,391255.0
2018-10-22 12:00:00,56.3,56.39,56.27,56.32,130898.0,49.684,49.7634,49.6575,49.7016,130898.0
2018-10-22 12:10:00,56.33,56.33,56.21,56.22,93524.0,49.7105,49.7105,49.6046,49.6134,93524.0
2018-10-22 12:20:00,56.23,56.28,56.19,56.27,136068.0,49.6222,49.6663,49.5869,49.6575,136068.0
2018-10-22 12:30:00,56.27,56.31,56.23,56.28,102753.0,49.6575,49.6928,49.6222,49.6663,102753.0
2018-10-22 12:40:00,56.28,56.34,56.27,56.3,111775.0,49.6663,49.7193,49.6575,49.684,111775.0
2018-10-22 12:50:00,56.29,56.37,56.29,56.34,192844.0,49.6752,49.7458,49.6752,49.7193,192844.0
2018-10-22 13:00:00,56.34,56.43,56.3,56.41,458321.0,49.7193,49.7987,49.684,49.7811,458321.0
2018-10-22 13:10:00,56.41,56.43,56.39,56.41,51607.0,49.7811,49.7987,49.7634,49.7811,51607.0
2018-10-22 13:20:00,56.4,56.41,56.34,56.35,76150.0,49.7722,49.7811,49.7193,49.7281,76150.0
2018-10-22 13:30:00,56.35,56.41,56.34,56.38,68464.0,49.7281,49.7811,49.7193,49.7546,68464.0
2018-10-22 13:40:00,56.38,56.42,56.34,56.35,62535.0,49.7546,49.7899,49.7193,49.7281,62535.0
2018-10-22 13:50:00,56.34,56.34,56.3,56.32,53765.0,49.7193,49.7193,49.684,49.7016,53765.0
2018-10-22 14:00:00,56.32,56.36,56.3,56.33,70827.0,49.7016,49.7369,49.684,49.7105,70827.0
2018-10-22 14:10:00,56.33,56.38,56.31,56.34,87992.0,49.7105,49.7546,49.6928,49.7193,87992.0
2018-10-22 14:20:00,56.34,56.35,56.3,56.3,72948.0,49.7193,49.7281,49.684,49.684,72948.0
2018-10-22 14:30:00,56.3,56.38,56.29,56.36,133744.0,49.684,49.7546,49.6752,49.7369,133744.0
2018-10-22 14:40:00,56.36,56.41,56.32,56.4,107174.0,49.7369,49.7811,49.7016,49.7722,107174.0
2018-10-22 14:50:00,56.41,56.42,56.37,56.39,68009.0,49.7811,49.7899,49.7458,49.7634,68009.0
2018-10-22 15:00:00,56.38,56.45,56.36,56.43,196097.0,49.7546,49.8164,49.7369,49.7987,196097.0
2018-10-22 15:10:00,56.43,56.46,56.38,56.39,120090.0,49.7987,49.8252,49.7546,49.7634,120090.0
2018-10-22 15:20:00,56.39,56.42,56.38,56.42,113148.0,49.7634,49.7899,49.7546,49.7899,113148.0
2018-10-22 15:30:00,56.42,56.47,56.39,56.41,226248.0,49.7899,49.834,49.7634,49.7811,226248.0
2018-10-22 15:40:00,56.41,56.42,56.35,56.37,168649.0,49.7811,49.7899,49.7281,49.7458,168649.0
2018-10-22 15:50:00,56.36,56.38,56.28,56.3,993547.0,49.7369,49.7546,49.6663,49.684,993547.0
2018-10-23 09:30:00,55.13,55.2,55.04,55.15,777794.0,48.6515,48.7133,48.5721,48.6691,777794.0
2018-10-23 09:40:00,55.14,55.24,55.09,55.23,532884.0,48.6603,48.7486,48.6162,48.7397,532884.0
2018-10-23 09:50:00,55.23,55.23,55.06,55.06,311100.0,48.7397,48.7397,48.5897,48.5897,311100.0
2018-10-23 10:00:00,55.06,55.09,54.89,54.91,707125.0,48.5897,48.6162,48.4397,48.4573,707125.0
2018-10-23 10:10:00,54.9,54.95,54.75,54.81,543280.0,48.4485,48.4926,48.3161,48.3691,543280.0
2018-10-23 10:20:00,54.81,54.96,54.79,54.91,483028.0,48.3691,48.5015,48.3514,48.4573,483028.0
2018-10-23 10:30:00,54.91,54.92,54.79,54.91,222588.0,48.4573,48.4662,48.3514,48.4573,222588.0
2018-10-23 10:40:00,54.92,55.01,54.86,54.99,384677.0,48.4662,48.5456,48.4132,48.5279,384677.0
2018-10-23 10:50:00,54.99,55.03,54.92,55.02,401826.0,48.5279,48.5632,48.4662,48.5544,401826.0
2018-10-23 11:00:00,55.02,55.08,54.95,55.04,303383.0,48.5544,48.6074,48.4926,48.5721,303383.0
2018-10-23 11:10:00,55.04,55.2,55.04,55.2,371711.0,48.5721,48.7133,48.5721,48.7133,371711.0
2018-10-23 11:20:00,55.19,55.26,55.18,55.22,317366.0,48.7044,48.7662,48.6956,48.7309,317366.0
2018-10-23 11:30:00,55.22,55.25,55.11,55.11,203110.0,48.7309,48.7574,48.6338,48.6338,203110.0
2018-10-23 11:40:00,55.1,55.16,55.07,55.1,3455977.0,48.625,48.678,48.5985,48.625,3455977.0
2018-10-23 11:50:00,55.1,55.1,55.0,55.01,170977.0,48.625,48.625,48.5368,48.5456,170977.0
2018-10-23 12:00:00,55.01,55.16,55.01,55.16,332527.0,48.5456,48.678,48.5456,48.678,332527.0
2018-10-23 12:10:00,55.15,55.16,55.07,55.13,226306.0,48.6691,48.678,48.5985,48.6515,226306.0
2018-10-23 12:20:00,55.13,55.21,55.1,55.17,210267.0,48.6515,48.7221,48.625,48.6868,210267.0
2018-10-23 12:30:00,55.18,55.23,55.17,55.2,132847.0,48.6956,48.7397,48.6868,48.7133,132847.0
2018-10-23 12:40:00,55.19,55.26,55.18,55.24,220158.0,48.7044,48.7662,48.6956,48.7486,220158.0
2018-10-23 12:50:00,55.25,55.28,55.16,55.19,123321.0,48.7574,48.7839,48.678,48.7044,123321.0
2018-10-23 13:00:00,55.18,55.47,55.17,55.45,264069.0,48.6956,48.9515,48.6868,48.9339,264069.0
2018-10-23 13:10:00,55.45,55.47,55.35,55.39,169729.0,48.9339,48.9515,48.8456,48.8809,169729.0
2018-10-23 13:20:00,55.39,55.51,55.38,55.44,227262.0,48.8809,48.9868,48.8721,48.9251,227262.0
2018-10-23 13:30:00,55.44,55.51,55.36,55.4,243938.0,48.9251,48.9868,48.8545,48.8898,243938.0
2018-10-23 13:40:00,55.4,55.43,55.33,55.34,131275.0,48.8898,48.9162,48.828,48.8368,131275.0
2018-10-23 13:50:00,55.34,55.41,55.3,55.33,147217.0,48.8368,48.8986,48.8015,48.828,147217.0
2018-10-23 14:00:00,55.33,55.47,55.33,55.45,143127.0,48.828,48.9515,48.828,48.9339,143127.0
2018-10-23 14:10:00,55.45,55.58,55.45,55.58,177722.0,48.9339,49.0486,48.9339,49.0486,177722.0
2018-10-23 14:20:00,55.59,55.62,55.55,55.6,245229.0,49.0574,49.0839,49.0221,49.0663,245229.0
2018-10-23 14:30:00,55.6,55.65,55.59,55.62,241544.0,49.0663,49.1104,49.0574,49.0839,241544.0
2018-10-23 14:40:00,55.62,55.67,55.57,55.66,94320.0,49.0839,49.128,49.0398,49.1192,94320.0
2018-10-23 14:50:00,55.66,55.73,55.65,55.71,246140.0,49.1192,49.181,49.1104,49.1633,246140.0
2018-10-23 15:00:00,55.71,55.76,55.69,55.73,255032.0,49.1633,49.2075,49.1457,49.181,255032.0
2018-10-23 15:10:00,55.73,55.77,55.67,55.68,211108.0,49.181,49.2163,49.128,49.1369,211108.0
2018-10-23 15:20:00,55.67,55.84,55.67,55.75,266101.0,49.128,49.2781,49.128,49.1986,266101.0
2018-10-23 15:30:00,55.75,55.78,55.66,55.66,376912.0,49.1986,49.2251,49.1192,49.1192,376912.0
2018-10-23 15:40:00,55.66,55.71,55.64,55.7,651254.0,49.1192,49.1633,49.1016,49.1545,651254.0
2018-10-23 15:50:00,55.69,55.72,55.61,55.66,1266382.0,49.1457,49.1722,49.0751,49.1192,1266382.0
2018-10-24 09:30:00,55.16,55.24,55.05,55.15,291187.0,48.678,48.7486,48.5809,48.6691,291187.0
2018-10-24 09:40:00,55.15,55.23,55.03,55.03,294026.0,48.6691,48.7397,48.5632,48.5632,294026.0
2018-10-24 09:50:00,55.04,55.06,55.0,55.01,134681.0,48.5721,48.5897,48.5368,48.5456,134681.0
2018-10-24 10:00:00,55.01,55.07,54.95,55.05,213075.0,48.5456,48.5985,48.4926,48.5809,213075.0
2018-10-24 10:10:00,55.04,55.08,54.93,54.94,233539.0,48.5721,48.6074,48.475,48.4838,233539.0
2018-10-24 10:20:00,54.94,55.0,54.89,54.95,222982.0,48.4838,48.5368,48.4397,48.4926,222982.0
2018-10-24 10:30:00,54.95,55.03,54.9,54.9,315520.0,48.4926,48.5632,48.4485,48.4485,315520.0
2018-10-24 10:40:00,54.9,54.98,54.84,54.93,722996.0,48.4485,48.5191,48.3956,48.475,722996.0
2018-10-24 10:50:00,54.92,54.93,54.83,54.84,195573.0,48.4662,48.475,48.3867,48.3956,195573.0
2018-10-24 11:00:00,54.83,54.86,54.6,54.61,377625.0,48.3867,48.4132,48.1838,48.1926,377625.0
2018-10-24 11:10:00,54.61,54.69,54.61,54.62,284227.0,48.1926,48.2632,48.1926,48.2014,284227.0
2018-10-24 11:20:00,54.61,54.73,54.59,54.62,484383.0,48.1926,48.2985,48.1749,48.2014,484383.0
2018-10-24 11:30:00,54.62,54.72,54.57,54.69,207122.0,48.2014,48.2897,48.1573,48.2632,207122.0
2018-10-24 11:40:00,54.69,54.79,54.64,54.75,248856.0,48.2632,48.3514,48.2191,48.3161,248856.0
2018-10-24 11:50:00,54.75,54.89,54.7,54.84,343904.0,48.3161,48.4397,48.272,48.3956,343904.0
2018-10-24 12:00:00,54.84,54.89,54.81,54.82,119330.0,48.3956,48.4397,48.3691,48.3779,119330.0
2018-10-24 12:10:00,54.83,54.96,54.81,54.82,167508.0,48.3867,48.5015,48.3691,48.3779,167508.0
2018-10-24 12:20:00,54.82,54.84,54.76,54.8,164376.0,48.3779,48.3956,48.325,48.3603,164376.0
2018-10-24 12:30:00,54.8,54.82,54.7,54.7,104261.0,48.3603,48.3779,48.272,48.272,104261.0
2018-10-24 12:40:00,54.7,54.74,54.68,54.7,63702.0,48.272,48.3073,48.2544,48.272,63702.0
2018-10-24 12:50:00,54.69,54.79,54.65,54.75,80880.0,48.2632,48.3514,48.2279,48.3161,80880.0
2018-10-24 13:00:00,54.74,54.74,54.52,54.54,188818.0,48.3073,48.3073,48.1132,48.1308,188818.0
2018-10-24 13:10:00,54.53,54.64,54.48,54.63,168915.0,48.122,48.2191,48.0779,48.2102,168915.0
2018-10-24 13:20:00,54.63,54.63,54.51,54.52,136096.0,48.2102,48.2102,48.1043,48.1132,136096.0
2018-10-24 13:30:00,54.52,54.59,54.44,54.48,121556.0,48.1132,48.1749,48.0426,48.0779,121556.0
2018-10-24 13:40:00,54.48,54.64,54.48,54.6,206385.0,48.0779,48.2191,48.0779,48.1838,206385.0
2018-10-24 13:50:00,54.6,54.61,54.47,54.49,177555.0,48.1838,48.1926,48.069,48.0867,177555.0
2018-10-24 14:00:00,54.49,54.5,54.42,54.43,270026.0,48.0867,48.0955,48.0249,48.0337,270026.0
2018-10-24 14:10:00,54.43,54.53,54.42,54.51,166824.0,48.0337,48.122,48.0249,48.1043,166824.0
2018-10-24 14:20:00,54.51,54.62,54.48,54.6,295655.0,48.1043,48.2014,48.0779,48.1838,295655.0
2018-10-24 14:30:00,54.6,54.65,54.57,54.62,132043.0,48.1838,48.2279,48.1573,48.2014,132043.0
2018-10-24 14:40:00,54.62,54.62,54.44,54.46,251695.0,48.2014,48.2014,48.0426,48.0602,251695.0
2018-10-24 14:50:00,54.46,54.5,54.4,54.45,140077.0,48.0602,48.0955,48.0073,48.0514,140077.0
2018-10-24 15:00:00,54.44,54.44,54.28,54.33,396316.0,48.0426,48.0426,47.9014,47.9455,396316.0
2018-10-24 15:10:00,54.33,54.41,54.31,54.31,318067.0,47.9455,48.0161,47.9278,47.9278,318067.0
2018-10-24 15:20:00,54.31,54.31,54.09,54.11,236909.0,47.9278,47.9278,47.7337,47.7514,236909.0
2018-10-24 15:30:00,54.1,54.18,54.05,54.15,778559.0,47.7425,47.8131,47.6984,47.7866,778559.0
2018-10-24 15:40:00,54.15,54.2,53.99,54.02,1107766.0,47.7866,47.8308,47.6455,47.6719,1107766.0
2018-10-24 15:50:00,54.02,54.07,53.84,53.88,2544137.0,47.6719,47.7161,47.5131,47.5484,2544137.0
2018-10-25 09:30:00,54.35,54.35,54.17,54.22,615307.0,47.9631,47.9631,47.8043,47.8484,615307.0
2018-10-25 09:40:00,54.24,54.32,54.11,54.3,490928.0,47.8661,47.9367,47.7514,47.919,490928.0
2018-10-25 09:50:00,54.3,54.45,54.28,54.41,528092.0,47.919,48.0514,47.9014,48.0161,528092.0
2018-10-25 10:00:00,54.41,54.56,54.4,54.51,250758.0,48.0161,48.1485,48.0073,48.1043,250758.0
2018-10-25 10:10:00,54.51,54.52,54.37,54.38,164489.0,48.1043,48.1132,47.9808,47.9896,164489.0
2018-10-25 10:20:00,54.38,54.53,54.37,54.52,115743.0,47.9896,48.122,47.9808,48.1132,115743.0
2018-10-25 10:30:00,54.53,54.63,54.5,54.54,196123.0,48.122,48.2102,48.0955,48.1308,196123.0
2018-10-25 10:40:00,54.53,54.65,54.52,54.57,409061.0,48.122,48.2279,48.1132,48.1573,409061.0
2018-10-25 10:50:00,54.57,54.61,54.5,54.51,286198.0,48.1573,48.1926,48.0955,48.1043,286198.0
2018-10-25 11:00:00,54.5,54.55,54.4,54.46,232764.0,48.0955,48.1396,48.0073,48.0602,232764.0
2018-10-25 11:10:00,54.46,54.54,54.37,54.54,243238.0,48.0602,48.1308,47.9808,48.1308,243238.0
2018-10-25 11:20:00,54.56,54.69,54.55,54.67,227458.0,48.1485,48.2632,48.1396,48.2455,227458.0
2018-10-25 11:30:00,54.66,54.71,54.6,54.61,185515.0,48.2367,48.2808,48.1838,48.1926,185515.0
2018-10-25 11:40:00,54.62,54.62,54.52,54.61,160230.0,48.2014,48.2014,48.1132,48.1926,160230.0
2018-10-25 11:50:00,54.61,54.64,54.55,54.55,82269.0,48.1926,48.2191,48.1396,48.1396,82269.0
2018-10-25 12:00:00,54.56,54.65,54.53,54.62,438374.0,48.1485,48.2279,48.122,48.2014,438374.0
2018-10-25 12:10:00,54.62,54.64,54.5,54.5,119621.0,48.2014,48.2191,48.0955,48.0955,119621.0
2018-10-25 12:20:00,54.5,54.57,54.48,54.55,227829.0,48.0955,48.1573,48.0779,48.1396,227829.0
2018-10-25 12:30:00,54.54,54.64,54.51,54.62,415009.0,48.1308,48.2191,48.1043,48.2014,415009.0
2018-10-25 12:40:00,54.62,54.68,54.56,54.67,258576.0,48.2014,48.2544,48.1485,48.2455,258576.0
2018-10-25 12:50:00,54.67,54.69,54.65,54.66,394143.0,48.2455,48.2632,48.2279,48.2367,394143.0
2018-10-25 13:00:00,54.66,54.69,54.56,54.56,221243.0,48.2367,48.2632,48.1485,48.1485,221243.0
2018-10-25 13:10:00,54.56,54.59,54.55,54.57,216160.0,48.1485,48.1749,48.1396,48.1573,216160.0
2018-10-25 13:20:00,54.57,54.68,54.56,54.66,132484.0,48.1573,48.2544,48.1485,48.2367,132484.0
2018-10-25 13:30:00,54.66,54.75,54.64,54.73,165519.0,48.2367,48.3161,48.2191,48.2985,165519.0
2018-10-25 13:40:00,54.73,54.76,54.71,54.75,177062.0,48.2985,48.325,48.2808,48.3161,177062.0
2018-10-25 13:50:00,54.75,54.76,54.68,54.69,360192.0,48.3161,48.325,48.2544,48.2632,360192.0
2018-10-25 14:00:00,54.69,54.77,54.63,54.76,97788.0,48.2632,48.3338,48.2102,48.325,97788.0
2018-10-25 14:10:00,54.76,54.79,54.71,54.72,190975.0,48.325,48.3514,48.2808,48.2897,190975.0
2018-10-25 14:20:00,54.73,54.8,54.67,54.78,142073.0,48.2985,48.3603,48.2455,48.3426,142073.0
2018-10-25 14:30:00,54.78,54.83,54.76,54.8,108921.0,48.3426,48.3867,48.325,48.3603,108921.0
2018-10-25 14:40:00,54.8,54.89,54.79,54.87,133046.0,48.3603,48.4397,48.3514,48.422,133046.0
2018-10-25 14:50:00,54.88,54.88,54.83,54.84,392330.0,48.4309,48.4309,48.3867,48.3956,392330.0
2018-10-25 15:00:00,54.85,54.86,54.82,54.83,296491.0,48.4044,48.4132,48.3779,48.3867,296491.0
2018-10-25 15:10:00,54.82,54.92,54.82,54.9,99974.0,48.3779,48.4662,48.3779,48.4485,99974.0
2018-10-25 15:20:00,54.9,54.91,54.84,54.86,315593.0,48.4485,48.4573,48.3956,48.4132,315593.0
2018-10-25 15:30:00,54.87,54.9,54.75,54.78,640559.0,48.422,48.4485,48.3161,48.3426,640559.0
2018-10-25 15:40:00,54.77,54.79,54.68,54.71,275497.0,48.3338,48.3514,48.2544,48.2808,275497.0
2018-10-25 15:50:00,54.71,54.71,54.6,54.66,1016643.0,48.2808,48.2808,48.1838,48.2367,1016643.0
2018-10-26 09:30:00,53.74,53.82,53.64,53.73,605328.0,47.4248,47.4954,47.3366,47.416,605328.0
2018-10-26 09:40:00,53.74,53.91,53.69,53.9,463353.0,47.4248,47.5749,47.3807,47.566,463353.0
2018-10-26 09:50:00,53.89,53.89,53.75,53.81,484222.0,47.5572,47.5572,47.4337,47.4866,484222.0
2018-10-26 10:00:00,53.8,53.8,53.38,53.45,801289.0,47.4778,47.4778,47.1071,47.1689,801289.0
2018-10-26 10:10:00,53.46,53.55,53.4,53.54,471757.0,47.1777,47.2572,47.1248,47.2483,471757.0
2018-10-26 10:20:00,53.54,53.61,53.46,53.46,492144.0,47.2483,47.3101,47.1777,47.1777,492144.0
2018-10-26 10:30:00,53.45,53.45,53.3,53.37,634634.0,47.1689,47.1689,47.0365,47.0983,634634.0
2018-10-26 10:40:00,53.37,53.43,53.22,53.32,746054.0,47.0983,47.1513,46.9659,47.0542,746054.0
2018-10-26 10:50:00,53.31,53.36,53.2,53.24,639700.0,47.0454,47.0895,46.9483,46.9836,639700.0
2018-10-26 11:00:00,53.23,53.41,53.22,53.35,476162.0,46.9748,47.1336,46.9659,47.0807,476162.0
2018-10-26 11:10:00,53.35,53.48,53.33,53.41,442422.0,47.0807,47.1954,47.063,47.1336,442422.0
2018-10-26 11:20:00,53.42,53.59,53.4,53.55,625277.0,47.1424,47.2925,47.1248,47.2572,625277.0
2018-10-26 11:30:00,53.56,53.8,53.56,53.66,474386.0,47.266,47.4778,47.266,47.3542,474386.0
2018-10-26 11:40:00,53.66,53.74,53.59,53.66,520604.0,47.3542,47.4248,47.2925,47.3542,520604.0
2018-10-26 11:50:00,53.66,53.85,53.66,53.73,240696.0,47.3542,47.5219,47.3542,47.416,240696.0
2018-10-26 12:00:00,53.74,53.95,53.74,53.94,309626.0,47.4248,47.6102,47.4248,47.6013,309626.0
2018-10-26 12:10:00,53.93,53.96,53.81,53.94,285042.0,47.5925,47.619,47.4866,47.6013,285042.0
2018-10-26 12:20:00,53.94,54.03,53.92,53.97,330228.0,47.6013,47.6808,47.5837,47.6278,330228.0
2018-10-26 12:30:00,53.97,54.07,53.93,53.97,245072.0,47.6278,47.7161,47.5925,47.6278,245072.0
2018-10-26 12:40:00,53.98,54.22,53.95,54.22,393036.0,47.6366,47.8484,47.6102,47.8484,393036.0
2018-10-26 12:50:00,54.22,54.23,54.13,54.15,281248.0,47.8484,47.8572,47.769,47.7866,281248.0
2018-10-26 13:00:00,54.16,54.31,54.15,54.24,433722.0,47.7955,47.9278,47.7866,47.8661,433722.0
2018-10-26 13:10:00,54.24,54.31,54.14,54.21,387059.0,47.8661,47.9278,47.7778,47.8396,387059.0
2018-10-26 13:20:00,54.21,54.25,54.07,54.08,212452.0,47.8396,47.8749,47.7161,47.7249,212452.0
2018-10-26 13:30:00,54.07,54.07,53.94,53.97,198065.0,47.7161,47.7161,47.6013,47.6278,198065.0
2018-10-26 13:40:00,53.97,54.13,53.97,54.08,219766.0,47.6278,47.769,47.6278,47.7249,219766.0
2018-10-26 13:50:00,54.08,54.2,54.04,54.16,186350.0,47.7249,47.8308,47.6896,47.7955,186350.0
2018-10-26 14:00:00,54.16,54.21,53.98,54.02,258477.0,47.7955,47.8396,47.6366,47.6719,258477.0
2018-10-26 14:10:00,54.02,54.07,53.93,53.98,154332.0,47.6719,47.7161,47.5925,47.6366,154332.0
2018-10-26 14:20:00,53.98,54.11,53.91,54.05,319445.0,47.6366,47.7514,47.5749,47.6984,319445.0
2018-10-26 14:30:00,54.04,54.15,54.02,54.07,228500.0,47.6896,47.7866,47.6719,47.7161,228500.0
2018-10-26 14:40:00,54.08,54.11,53.91,53.92,253574.0,47.7249,47.7514,47.5749,47.5837,253574.0
2018-10-26 14:50:00,53.92,53.94,53.75,53.79,219665.0,47.5837,47.6013,47.4337,47.469,219665.0
2018-10-26 15:00:00,53.79,53.82,53.68,53.79,454269.0,47.469,47.4954,47.3719,47.469,454269.0
2018-10-26 15:10:00,53.79,53.87,53.66,53.86,738008.0,47.469,47.5396,47.3542,47.5307,738008.0
2018-10-26 15:20:00,53.86,53.98,53.85,53.91,663848.0,47.5307,47.6366,47.5219,47.5749,663848.0
2018-10-26 15:30:00,53.9,53.99,53.77,53.92,837001.0,47.566,47.6455,47.4513,47.5837,837001.0
2018-10-26 15:40:00,53.91,54.03,53.76,53.99,1358138.0,47.5749,47.6808,47.4425,47.6455,1358138.0
2018-10-26 15:50:00,54.0,54.13,53.93,53.96,3288478.0,47.6543,47.769,47.5925,47.619,3288478.0
2018-10-29 09:30:00,54.19,54.23,54.13,54.14,271860.0,47.8219,47.8572,47.769,47.7778,271860.0
2018-10-29 09:40:00,54.13,54.22,54.1,54.15,208579.0,47.769,47.8484,47.7425,47.7866,208579.0
2018-10-29 09:50:00,54.16,54.19,54.1,54.19,199173.0,47.7955,47.8219,47.7425,47.8219,199173.0
2018-10-29 10:00:00,54.19,54.4,54.19,54.38,242389.0,47.8219,48.0073,47.8219,47.9896,242389.0
2018-10-29 10:10:00,54.38,54.39,54.3,54.33,198014.0,47.9896,47.9984,47.919,47.9455,198014.0
2018-10-29 10:20:00,54.32,54.36,54.29,54.33,143848.0,47.9367,47.972,47.9102,47.9455,143848.0
2018-10-29 10:30:00,54.33,54.36,54.16,54.19,180205.0,47.9455,47.972,47.7955,47.8219,180205.0
2018-10-29 10:40:00,54.18,54.24,54.12,54.19,132698.0,47.8131,47.8661,47.7602,47.8219,132698.0
2018-10-29 10:50:00,54.19,54.28,54.18,54.22,227594.0,47.8219,47.9014,47.8131,47.8484,227594.0
2018-10-29 11:00:00,54.23,54.26,54.12,54.12,277833.0,47.8572,47.8837,47.7602,47.7602,277833.0
2018-10-29 11:10:00,54.12,54.13,54.01,54.01,203556.0,47.7602,47.769,47.6631,47.6631,203556.0
2018-10-29 11:20:00,54.01,54.09,53.99,54.08,201075.0,47.6631,47.7337,47.6455,47.7249,201075.0
2018-10-29 11:30:00,54.08,54.11,54.04,54.1,129178.0,47.7249,47.7514,47.6896,47.7425,129178.0
2018-10-29 11:40:00,54.1,54.2,54.07,54.17,111589.0,47.7425,47.8308,47.7161,47.8043,111589.0
2018-10-29 11:50:00,54.17,54.19,53.96,53.96,132739.0,47.8043,47.8219,47.619,47.619,132739.0
2018-10-29 12:00:00,53.96,53.99,53.88,53.88,272075.0,47.619,47.6455,47.5484,47.5484,272075.0
2018-10-29 12:10:00,53.89,54.0,53.86,53.86,283808.0,47.5572,47.6543,47.5307,47.5307,283808.0
2018-10-29 12:20:00,53.87,53.93,53.82,53.91,197272.0,47.5396,47.5925,47.4954,47.5749,197272.0
2018-10-29 12:30:00,53.91,53.98,53.84,53.94,306473.0,47.5749,47.6366,47.5131,47.6013,306473.0
2018-10-29 12:40:00,53.94,54.04,53.94,53.94,176021.0,47.6013,47.6896,47.6013,47.6013,176021.0
2018-10-29 12:50:00,53.94,54.0,53.88,53.93,221483.0,47.6013,47.6543,47.5484,47.5925,221483.0
2018-10-29 13:00:00,53.92,54.11,53.92,54.1,181449.0,47.5837,47.7514,47.5837,47.7425,181449.0
2018-10-29 13:10:00,54.11,54.11,54.02,54.04,91228.0,47.7514,47.7514,47.6719,47.6896,91228.0
2018-10-29 13:20:00,54.03,54.06,53.94,53.96,95499.0,47.6808,47.7072,47.6013,47.619,95499.0
2018-10-29 13:30:00,53.95,54.09,53.95,54.06,153397.0,47.6102,47.7337,47.6102,47.7072,153397.0
2018-10-29 13:40:00,54.05,54.1,53.98,54.03,174669.0,47.6984,47.7425,47.6366,47.6808,174669.0
2018-10-29 13:50:00,54.03,54.12,54.0,54.0,197290.0,47.6808,47.7602,47.6543,47.6543,197290.0
2018-10-29 14:00:00,53.99,54.0,53.9,53.94,140436.0,47.6455,47.6543,47.566,47.6013,140436.0
2018-10-29 14:10:00,53.94,53.94,53.71,53.74,616837.0,47.6013,47.6013,47.3984,47.4248,616837.0
2018-10-29 14:20:00,53.75,53.77,53.69,53.69,272698.0,47.4337,47.4513,47.3807,47.3807,272698.0
2018-10-29 14:30:00,53.69,53.72,53.61,53.63,262141.0,47.3807,47.4072,47.3101,47.3278,262141.0
2018-10-29 14:40:00,53.62,53.78,53.62,53.64,160848.0,47.3189,47.4601,47.3189,47.3366,160848.0
2018-10-29 14:50:00,53.64,53.64,53.52,53.59,371853.0,47.3366,47.3366,47.2307,47.2925,371853.0
2018-10-29 15:00:00,53.6,53.6,53.42,53.44,471710.0,47.3013,47.3013,47.1424,47.1601,471710.0
2018-10-29 15:10:00,53.46,53.49,53.27,53.42,670119.0,47.1777,47.2042,47.0101,47.1424,670119.0
2018-10-29 15:20:00,53.42,53.46,53.29,53.3,601863.0,47.1424,47.1777,47.0277,47.0365,601863.0
2018-10-29 15:30:00,53.31,53.34,53.19,53.24,841929.0,47.0454,47.0718,46.9395,46.9836,841929.0
2018-10-29 15:40:00,53.23,53.39,52.99,53.32,1984227.0,46.9748,47.116,46.763,47.0542,1984227.0
2018-10-29 15:50:00,53.32,53.51,53.3,53.48,1801643.0,47.0542,47.2219,47.0365,47.1954,1801643.0
2018-10-30 09:30:00,53.82,53.94,53.71,53.9,489044.0,47.4954,47.6013,47.3984,47.566,489044.0
2018-10-30 09:40:00,53.91,54.04,53.88,54.03,567834.0,47.5749,47.6896,47.5484,47.6808,567834.0
2018-10-30 09:50:00,54.04,54.23,54.02,54.18,587400.0,47.6896,47.8572,47.6719,47.8131,587400.0
2018-10-30 10:00:00,54.18,54.21,54.05,54.05,328014.0,47.8131,47.8396,47.6984,47.6984,328014.0
2018-10-30 10:10:00,54.06,54.09,53.99,54.06,559846.0,47.7072,47.7337,47.6455,47.7072,559846.0
2018-10-30 10:20:00,54.06,54.16,53.94,53.96,406809.0,47.7072,47.7955,47.6013,47.619,406809.0
2018-10-30 10:30:00,53.96,54.0,53.85,53.89,837927.0,47.619,47.6543,47.5219,47.5572,837927.0
2018-10-30 10:40:00,53.88,53.89,53.75,53.85,667413.0,47.5484,47.5572,47.4337,47.5219,667413.0
2018-10-30 10:50:00,53.84,53.91,53.79,53.85,421880.0,47.5131,47.5749,47.469,47.5219,421880.0
2018-10-30 11:00:00,53.86,53.98,53.78,53.95,535293.0,47.5307,47.6366,47.4601,47.6102,535293.0
2018-10-30 11:10:00,53.94,53.96,53.79,53.88,251676.0,47.6013,47.619,47.469,47.5484,251676.0
2018-10-30 11:20:00,53.88,53.97,53.84,53.95,310665.0,47.5484,47.6278,47.5131,47.6102,310665.0
2018-10-30 11:30:00,53.95,54.03,53.9,54.01,349758.0,47.6102,47.6808,47.566,47.6631,349758.0
2018-10-30 11:40:00,54.02,54.08,53.98,54.07,226436.0,47.6719,47.7249,47.6366,47.7161,226436.0
2018-10-30 11:50:00,54.07,54.08,53.9,53.91,380628.0,47.7161,47.7249,47.566,47.5749,380628.0
2018-10-30 12:00:00,53.91,54.03,53.91,53.99,300700.0,47.5749,47.6808,47.5749,47.6455,300700.0
2018-10-30 12:10:00,54.0,54.03,53.93,53.98,502445.0,47.6543,47.6808,47.5925,47.6366,502445.0
2018-10-30 12:20:00,53.98,54.03,53.94,54.03,213790.0,47.6366,47.6808,47.6013,47.6808,213790.0
2018-10-30 12:30:00,54.02,54.02,53.91,53.98,186158.0,47.6719,47.6719,47.5749,47.6366,186158.0
2018-10-30 12:40:00,53.96,54.01,53.91,54.0,160593.0,47.619,47.6631,47.5749,47.6543,160593.0
2018-10-30 12:50:00,54.0,54.04,53.85,53.86,202816.0,47.6543,47.6896,47.5219,47.5307,202816.0
2018-10-30 13:00:00,53.85,53.87,53.8,53.85,185623.0,47.5219,47.5396,47.4778,47.5219,185623.0
2018-10-30 13:10:00,53.84,53.94,53.77,53.91,335322.0,47.5131,47.6013,47.4513,47.5749,335322.0
2018-10-30 13:20:00,53.91,53.98,53.85,53.86,198780.0,47.5749,47.6366,47.5219,47.5307,198780.0
2018-10-30 13:30:00,53.86,53.89,53.77,53.85,182782.0,47.5307,47.5572,47.4513,47.5219,182782.0
2018-10-30 13:40:00,53.85,54.0,53.84,53.99,122539.0,47.5219,47.6543,47.5131,47.6455,122539.0
2018-10-30 13:50:00,53.99,54.05,53.94,54.03,99925.0,47.6455,47.6984,47.6013,47.6808,99925.0
2018-10-30 14:00:00,54.03,54.06,53.89,53.89,121053.0,47.6808,47.7072,47.5572,47.5572,121053.0
2018-10-30 14:10:00,53.89,53.96,53.86,53.89,194975.0,47.5572,47.619,47.5307,47.5572,194975.0
2018-10-30 14:20:00,53.9,54.01,53.9,53.94,220374.0,47.566,47.6631,47.566,47.6013,220374.0
2018-10-30 14:30:00,53.94,54.01,53.88,53.96,176770.0,47.6013,47.6631,47.5484,47.619,176770.0
2018-10-30 14:40:00,53.97,54.0,53.93,53.98,126046.0,47.6278,47.6543,47.5925,47.6366,126046.0
2018-10-30 14:50:00,53.97,54.14,53.97,54.09,291737.0,47.6278,47.7778,47.6278,47.7337,291737.0
2018-10-30 15:00:00,54.09,54.11,54.01,54.11,321471.0,47.7337,47.7514,47.6631,47.7514,321471.0
2018-10-30 15:10:00,54.1,54.16,54.07,54.11,314209.0,47.7425,47.7955,47.7161,47.7514,314209.0
2018-10-30 15:20:00,54.11,54.24,54.08,54.2,486800.0,47.7514,47.8661,47.7249,47.8308,486800.0
2018-10-30 15:30:00,54.2,54.25,54.16,54.19,495794.0,47.8308,47.8749,47.7955,47.8219,495794.0
2018-10-30 15:40:00,54.19,54.27,54.18,54.24,490762.0,47.8219,47.8925,47.8131,47.8661,490762.0
2018-10-30 15:50:00,54.24,54.35,54.24,54.32,1236315.0,47.8661,47.9631,47.8661,47.9367,1236315.0
2018-10-31 09:30:00,54.84,54.85,54.7,54.78,188821.0,48.3956,48.4044,48.272,48.3426,188821.0
2018-10-31 09:40:00,54.78,54.88,54.78,54.88,271814.0,48.3426,48.4309,48.3426,48.4309,271814.0
2018-10-31 09:50:00,54.88,54.97,54.87,54.93,142653.0,48.4309,48.5103,48.422,48.475,142653.0
2018-10-31 10:00:00,54.93,54.96,54.89,54.89,134832.0,48.475,48.5015,48.4397,48.4397,134832.0
2018-10-31 10:10:00,54.9,54.96,54.85,54.94,77084.0,48.4485,48.5015,48.4044,48.4838,77084.0
2018-10-31 10:20:00,54.95,55.01,54.94,54.96,143989.0,48.4926,48.5456,48.4838,48.5015,143989.0
2018-10-31 10:30:00,54.96,55.02,54.95,54.98,125707.0,48.5015,48.5544,48.4926,48.5191,125707.0
2018-10-31 10:40:00,54.98,55.02,54.91,54.92,712808.0,48.5191,48.5544,48.4573,48.4662,712808.0
2018-10-31 10:50:00,54.92,54.95,54.88,54.89,135373.0,48.4662,48.4926,48.4309,48.4397,135373.0
2018-10-31 11:00:00,54.89,54.94,54.85,54.88,130769.0,48.4397,48.4838,48.4044,48.4309,130769.0
2018-10-31 11:10:00,54.88,54.91,54.83,54.87,80534.0,48.4309,48.4573,48.3867,48.422,80534.0
2018-10-31 11:20:00,54.88,54.98,54.87,54.96,97998.0,48.4309,48.5191,48.422,48.5015,97998.0
2018-10-31 11:30:00,54.96,54.97,54.83,54.87,106322.0,48.5015,48.5103,48.3867,48.422,106322.0
2018-10-31 11:40:00,54.88,54.89,54.75,54.77,132804.0,48.4309,48.4397,48.3161,48.3338,132804.0
2018-10-31 11:50:00,54.78,54.88,54.78,54.87,252592.0,48.3426,48.4309,48.3426,48.422,252592.0
2018-10-31 12:00:00,54.88,54.92,54.77,54.84,183143.0,48.4309,48.4662,48.3338,48.3956,183143.0
2018-10-31 12:10:00,54.84,54.88,54.8,54.86,262522.0,48.3956,48.4309,48.3603,48.4132,262522.0
2018-10-31 12:20:00,54.86,54.95,54.82,54.92,176771.0,48.4132,48.4926,48.3779,48.4662,176771.0
2018-10-31 12:30:00,54.92,54.97,54.88,54.96,90953.0,48.4662,48.5103,48.4309,48.5015,90953.0
2018-10-31 12:40:00,54.96,55.01,54.92,54.96,127582.0,48.5015,48.5456,48.4662,48.5015,127582.0
2018-10-31 12:50:00,54.95,55.0,54.93,54.97,60306.0,48.4926,48.5368,48.475,48.5103,60306.0
2018-10-31 13:00:00,54.98,55.02,54.97,55.01,321419.0,48.5191,48.5544,48.5103,48.5456,321419.0
2018-10-31 13:10:00,55.01,55.05,54.99,55.01,143699.0,48.5456,48.5809,48.5279,48.5456,143699.0
2018-10-31 13:20:00,55.01,55.04,54.98,54.98,118970.0,48.5456,48.5721,48.5191,48.5191,118970.0
2018-10-31 13:30:00,54.99,54.99,54.91,54.94,340482.0,48.5279,48.5279,48.4573,48.4838,340482.0
2018-10-31 13:40:00,54.94,55.01,54.93,54.98,124903.0,48.4838,48.5456,48.475,48.5191,124903.0
2018-10-31 13:50:00,54.98,54.98,54.93,54.95,449423.0,48.5191,48.5191,48.475,48.4926,449423.0
2018-10-31 14:00:00,54.95,55.0,54.89,54.96,953134.0,48.4926,48.5368,48.4397,48.5015,953134.0
2018-10-31 14:10:00,54.96,55.01,54.95,54.98,155889.0,48.5015,48.5456,48.4926,48.5191,155889.0
2018-10-31 14:20:00,54.97,54.99,54.93,54.97,54978.0,48.5103,48.5279,48.475,48.5103,54978.0
2018-10-31 14:30:00,54.96,54.97,54.93,54.96,127754.0,48.5015,48.5103,48.475,48.5015,127754.0
2018-10-31 14:40:00,54.96,55.0,54.92,54.93,115626.0,48.5015,48.5368,48.4662,48.475,115626.0
2018-10-31 14:50:00,54.93,54.98,54.91,54.97,180815.0,48.475,48.5191,48.4573,48.5103,180815.0
2018-10-31 15:00:00,54.97,55.02,54.95,54.98,119302.0,48.5103,48.5544,48.4926,48.5191,119302.0
2018-10-31 15:10:00,54.98,55.06,54.97,55.04,246120.0,48.5191,48.5897,48.5103,48.5721,246120.0
2018-10-31 15:20:00,55.03,55.06,55.0,55.06,383685.0,48.5632,48.5897,48.5368,48.5897,383685.0
2018-10-31 15:30:00,55.05,55.07,54.95,54.96,349312.0,48.5809,48.5985,48.4926,48.5015,349312.0
2018-10-31 15:40:00,54.96,54.99,54.85,54.86,461462.0,48.5015,48.5279,48.4044,48.4132,461462.0
2018-10-31 15:50:00,54.86,54.93,54.81,54.85,1023109.0,48.4132,48.475,48.3691,48.4044,1023109.0
2018-11-01 09:30:00,54.49,54.58,54.49,54.56,239283.0,48.0867,48.1661,48.0867,48.1485,239283.0
2018-11-01 09:40:00,54.54,54.54,54.39,54.41,268204.0,48.1308,48.1308,47.9984,48.0161,268204.0
2018-11-01 09:50:00,54.4,54.51,54.37,54.44,109452.0,48.0073,48.1043,47.9808,48.0426,109452.0
2018-11-01 10:00:00,54.43,54.43,54.31,54.41,429505.0,48.0337,48.0337,47.9278,48.0161,429505.0
2018-11-01 10:10:00,54.41,54.59,54.41,54.51,161807.0,48.0161,48.1749,48.0161,48.1043,161807.0
2018-11-01 10:20:00,54.51,54.54,54.43,54.52,110116.0,48.1043,48.1308,48.0337,48.1132,110116.0
2018-11-01 10:30:00,54.52,54.64,54.51,54.59,228242.0,48.1132,48.2191,48.1043,48.1749,228242.0
2018-11-01 10:40:00,54.59,54.62,54.55,54.6,118248.0,48.1749,48.2014,48.1396,48.1838,118248.0
2018-11-01 10:50:00,54.61,54.64,54.57,54.62,110218.0,48.1926,48.2191,48.1573,48.2014,110218.0
2018-11-01 11:00:00,54.63,54.64,54.52,54.56,187800.0,48.2102,48.2191,48.1132,48.1485,187800.0
2018-11-01 11:10:00,54.57,54.64,54.55,54.64,179886.0,48.1573,48.2191,48.1396,48.2191,179886.0
2018-11-01 11:20:00,54.64,54.65,54.57,54.61,451931.0,48.2191,48.2279,48.1573,48.1926,451931.0
2018-11-01 11:30:00,54.61,54.65,54.59,54.62,115544.0,48.1926,48.2279,48.1749,48.2014,115544.0
2018-11-01 11:40:00,54.62,54.63,54.56,54.61,277166.0,48.2014,48.2102,48.1485,48.1926,277166.0
2018-11-01 11:50:00,54.62,54.63,54.53,54.53,620704.0,48.2014,48.2102,48.122,48.122,620704.0
2018-11-01 12:00:00,54.53,54.64,54.5,54.64,239880.0,48.122,48.2191,48.0955,48.2191,239880.0
2018-11-01 12:10:00,54.63,54.63,54.51,54.52,136245.0,48.2102,48.2102,48.1043,48.1132,136245.0
2018-11-01 12:20:00,54.52,54.56,54.5,54.54,139142.0,48.1132,48.1485,48.0955,48.1308,139142.0
2018-11-01 12:30:00,54.54,54.58,54.51,54.56,371231.0,48.1308,48.1661,48.1043,48.1485,371231.0
2018-11-01 12:40:00,54.55,54.59,54.48,54.54,206474.0,48.1396,48.1749,48.0779,48.1308,206474.0
2018-11-01 12:50:00,54.54,54.6,54.52,54.6,199509.0,48.1308,48.1838,48.1132,48.1838,199509.0
2018-11-01 13:00:00,54.6,54.61,54.51,54.52,96213.0,48.1838,48.1926,48.1043,48.1132,96213.0
2018-11-01 13:10:00,54.51,54.6,54.49,54.6,135793.0,48.1043,48.1838,48.0867,48.1838,135793.0
2018-11-01 13:20:00,54.6,54.65,54.58,54.65,76777.0,48.1838,48.2279,48.1661,48.2279,76777.0
2018-11-01 13:30:00,54.65,54.66,54.55,54.56,137236.0,48.2279,48.2367,48.1396,48.1485,137236.0
2018-11-01 13:40:00,54.55,54.59,54.51,54.52,116555.0,48.1396,48.1749,48.1043,48.1132,116555.0
2018-11-01 13:50:00,54.53,54.57,54.51,54.56,54532.0,48.122,48.1573,48.1043,48.1485,54532.0
2018-11-01 14:00:00,54.56,54.56,54.5,54.51,104335.0,48.1485,48.1485,48.0955,48.1043,104335.0
2018-11-01 14:10:00,54.52,54.56,54.51,54.54,46298.0,48.1132,48.1485,48.1043,48.1308,46298.0
2018-11-01 14:20:00,54.54,54.58,54.52,54.58,36628.0,48.1308,48.1661,48.1132,48.1661,36628.0
2018-11-01 14:30:00,54.57,54.59,54.53,54.55,142423.0,48.1573,48.1749,48.122,48.1396,142423.0
2018-11-01 14:40:00,54.55,54.59,54.52,54.58,84309.0,48.1396,48.1749,48.1132,48.1661,84309.0
2018-11-01 14:50:00,54.58,54.59,54.55,54.59,119850.0,48.1661,48.1749,48.1396,48.1749,119850.0
2018-11-01 15:00:00,54.59,54.6,54.51,54.55,115856.0,48.1749,48.1838,48.1043,48.1396,115856.0
2018-11-01 15:10:00,54.54,54.55,54.51,54.52,91729.0,48.1308,48.1396,48.1043,48.1132,91729.0
2018-11-01 15:20:00,54.52,54.6,54.51,54.6,301237.0,48.1132,48.1838,48.1043,48.1838,301237.0
2018-11-01 15:30:00,54.6,54.62,54.58,54.62,190937.0,48.1838,48.2014,48.1661,48.2014,190937.0
2018-11-01 15:40:00,54.62,54.71,54.61,54.7,763845.0,48.2014,48.2808,48.1926,48.272,763845.0
2018-11-01 15:50:00,54.69,54.73,54.68,54.72,965377.0,48.2632,48.2985,48.2544,48.2897,965377.0
2018-11-02 09:30:00,55.39,55.45,55.26,55.43,243577.0,48.8809,48.9339,48.7662,48.9162,243577.0
2018-11-02 09:40:00,55.42,55.48,55.38,55.39,465879.0,48.9074,48.9604,48.8721,48.8809,465879.0
2018-11-02 09:50:00,55.4,55.4,55.26,55.31,190278.0,48.8898,48.8898,48.7662,48.8103,190278.0
2018-11-02 10:00:00,55.31,55.33,55.19,55.27,292002.0,48.8103,48.828,48.7044,48.775,292002.0
2018-11-02 10:10:00,55.27,55.38,55.25,55.36,167210.0,48.775,48.8721,48.7574,48.8545,167210.0
2018-11-02 10:20:00,55.36,55.36,55.2,55.22,146351.0,48.8545,48.8545,48.7133,48.7309,146351.0
2018-11-02 10:30:00,55.22,55.26,55.14,55.14,238378.0,48.7309,48.7662,48.6603,48.6603,238378.0
2018-11-02 10:40:00,55.15,55.16,55.01,55.11,922580.0,48.6691,48.678,48.5456,48.6338,922580.0
2018-11-02 10:50:00,55.11,55.24,55.11,55.2,440306.0,48.6338,48.7486,48.6338,48.7133,440306.0
2018-11-02 11:00:00,55.21,55.21,55.0,55.15,367105.0,48.7221,48.7221,48.5368,48.6691,367105.0
2018-11-02 11:10:00,55.15,55.2,55.04,55.06,281396.0,48.6691,48.7133,48.5721,48.5897,281396.0
2018-11-02 11:20:00,55.05,55.11,54.99,55.1,353212.0,48.5809,48.6338,48.5279,48.625,353212.0
2018-11-02 11:30:00,55.09,55.15,55.03,55.09,316704.0,48.6162,48.6691,48.5632,48.6162,316704.0
2018-11-02 11:40:00,55.09,55.1,55.0,55.02,340223.0,48.6162,48.625,48.5368,48.5544,340223.0
2018-11-02 11:50:00,55.03,55.09,55.01,55.08,396373.0,48.5632,48.6162,48.5456,48.6074,396373.0
2018-11-02 12:00:00,55.08,55.11,55.0,55.0,595110.0,48.6074,48.6338,48.5368,48.5368,595110.0
2018-11-02 12:10:00,55.0,55.03,54.96,55.01,245505.0,48.5368,48.5632,48.5015,48.5456,245505.0
2018-11-02 12:20:00,55.0,55.02,54.94,55.01,131834.0,48.5368,48.5544,48.4838,48.5456,131834.0
2018-11-02 12:30:00,55.01,55.04,54.74,54.75,423695.0,48.5456,48.5721,48.3073,48.3161,423695.0
2018-11-02 12:40:00,54.75,54.89,54.74,54.83,262113.0,48.3161,48.4397,48.3073,48.3867,262113.0
2018-11-02 12:50:00,54.84,54.85,54.7,54.77,320064.0,48.3956,48.4044,48.272,48.3338,320064.0
2018-11-02 13:00:00,54.77,54.78,54.66,54.78,317588.0,48.3338,48.3426,48.2367,48.3426,317588.0
2018-11-02 13:10:00,54.77,54.87,54.76,54.83,141516.0,48.3338,48.422,48.325,48.3867,141516.0
2018-11-02 13:20:00,54.83,54.88,54.8,54.86,158039.0,48.3867,48.4309,48.3603,48.4132,158039.0
2018-11-02 13:30:00,54.85,54.87,54.78,54.84,117651.0,48.4044,48.422,48.3426,48.3956,117651.0
2018-11-02 13:40:00,54.84,54.95,54.79,54.9,176636.0,48.3956,48.4926,48.3514,48.4485,176636.0
2018-11-02 13:50:00,54.91,54.93,54.81,54.84,142156.0,48.4573,48.475,48.3691,48.3956,142156.0
2018-11-02 14:00:00,54.85,54.85,54.77,54.77,102095.0,48.4044,48.4044,48.3338,48.3338,102095.0
2018-11-02 14:10:00,54.77,54.8,54.71,54.8,118771.0,48.3338,48.3603,48.2808,48.3603,118771.0
2018-11-02 14:20:00,54.8,54.98,54.7,54.94,533177.0,48.3603,48.5191,48.272,48.4838,533177.0
2018-11-02 14:30:00,54.94,55.03,54.85,54.86,664586.0,48.4838,48.5632,48.4044,48.4132,664586.0
2018-11-02 14:40:00,54.86,54.96,54.84,54.88,259642.0,48.4132,48.5015,48.3956,48.4309,259642.0
2018-11-02 14:50:00,54.89,54.95,54.88,54.91,183816.0,48.4397,48.4926,48.4309,48.4573,183816.0
2018-11-02 15:00:00,54.92,54.98,54.83,54.9,580545.0,48.4662,48.5191,48.3867,48.4485,580545.0
2018-11-02 15:10:00,54.9,55.02,54.89,54.95,227559.0,48.4485,48.5544,48.4397,48.4926,227559.0
2018-11-02 15:20:00,54.95,55.01,54.92,54.95,251868.0,48.4926,48.5456,48.4662,48.4926,251868.0
2018-11-02 15:30:00,54.95,54.97,54.87,54.95,241858.0,48.4926,48.5103,48.422,48.4926,241858.0
2018-11-02 15:40:00,54.96,54.98,54.91,54.94,230007.0,48.5015,48.5191,48.4573,48.4838,230007.0
2018-11-02 15:50:00,54.94,55.02,54.92,55.02,1724083.0,48.4838,48.5544,48.4662,48.5544,1724083.0
2018-11-05 09:30:00,54.86,55.0,54.84,54.96,497310.0,48.4132,48.5368,48.3956,48.5015,497310.0
2018-11-05 09:40:00,54.96,54.98,54.92,54.92,106634.0,48.5015,48.5191,48.4662,48.4662,106634.0
2018-11-05 09:50:00,54.92,54.98,54.92,54.93,217859.0,48.4662,48.5191,48.4662,48.475,217859.0
2018-11-05 10:00:00,54.94,54.94,54.86,54.87,113868.0,48.4838,48.4838,48.4132,48.422,113868.0
2018-11-05 10:10:00,54.87,54.87,54.83,54.85,131855.0,48.422,48.422,48.3867,48.4044,131855.0
2018-11-05 10:20:00,54.85,54.89,54.8,54.87,142701.0,48.4044,48.4397,48.3603,48.422,142701.0
2018-11-05 10:30:00,54.87,54.93,54.86,54.91,121990.0,48.422,48.475,48.4132,48.4573,121990.0
2018-11-05 10:40:00,54.9,54.96,54.88,54.92,195590.0,48.4485,48.5015,48.4309,48.4662,195590.0
2018-11-05 10:50:00,54.93,55.02,54.92,55.01,97384.0,48.475,48.5544,48.4662,48.5456,97384.0
2018-11-05 11:00:00,55.0,55.05,54.97,54.97,70496.0,48.5368,48.5809,48.5103,48.5103,70496.0
2018-11-05 11:10:00,54.97,54.98,54.91,54.92,76921.0,48.5103,48.5191,48.4573,48.4662,76921.0
2018-11-05 11:20:00,54.93,54.93,54.83,54.85,108456.0,48.475,48.475,48.3867,48.4044,108456.0
2018-11-05 11:30:00,54.85,54.85,54.79,54.81,129912.0,48.4044,48.4044,48.3514,48.3691,129912.0
2018-11-05 11:40:00,54.81,54.86,54.76,54.8,113019.0,48.3691,48.4132,48.325,48.3603,113019.0
2018-11-05 11:50:00,54.8,54.88,54.8,54.87,92252.0,48.3603,48.4309,48.3603,48.422,92252.0
2018-11-05 12:00:00,54.88,54.89,54.84,54.85,70225.0,48.4309,48.4397,48.3956,48.4044,70225.0
2018-11-05 12:10:00,54.84,54.86,54.78,54.78,255963.0,48.3956,48.4132,48.3426,48.3426,255963.0
2018-11-05 12:20:00,54.79,54.85,54.79,54.81,69071.0,48.3514,48.4044,48.3514,48.3691,69071.0
2018-11-05 12:30:00,54.81,54.83,54.78,54.79,55695.0,48.3691,48.3867,48.3426,48.3514,55695.0
2018-11-05 12:40:00,54.79,54.79,54.75,54.77,86942.0,48.3514,48.3514,48.3161,48.3338,86942.0
2018-11-05 12:50:00,54.77,54.81,54.77,54.8,74477.0,48.3338,48.3691,48.3338,48.3603,74477.0
2018-11-05 13:00:00,54.8,54.81,54.77,54.81,144534.0,48.3603,48.3691,48.3338,48.3691,144534.0
2018-11-05 13:10:00,54.81,54.84,54.77,54.81,115609.0,48.3691,48.3956,48.3338,48.3691,115609.0
2018-11-05 13:20:00,54.82,54.83,54.8,54.8,66849.0,48.3779,48.3867,48.3603,48.3603,66849.0
2018-11-05 13:30:00,54.81,54.86,54.79,54.83,71736.0,48.3691,48.4132,48.3514,48.3867,71736.0
2018-11-05 13:40:00,54.84,54.85,54.82,54.85,37022.0,48.3956,48.4044,48.3779,48.4044,37022.0
2018-11-05 13:50:00,54.84,54.88,54.82,54.85,66156.0,48.3956,48.4309,48.3779,48.4044,66156.0
2018-11-05 14:00:00,54.85,54.86,54.83,54.86,117365.0,48.4044,48.4132,48.3867,48.4132,117365.0
2018-11-05 14:10:00,54.86,54.9,54.84,54.89,144209.0,48.4132,48.4485,48.3956,48.4397,144209.0
2018-11-05 14:20:00,54.89,54.97,54.89,54.96,208182.0,48.4397,48.5103,48.4397,48.5015,208182.0
2018-11-05 14:30:00,54.96,54.96,54.89,54.94,289469.0,48.5015,48.5015,48.4397,48.4838,289469.0
2018-11-05 14:40:00,54.95,55.02,54.95,55.0,198123.0,48.4926,48.5544,48.4926,48.5368,198123.0
2018-11-05 14:50:00,55.0,55.03,54.97,54.98,158944.0,48.5368,48.5632,48.5103,48.5191,158944.0
2018-11-05 15:00:00,54.98,55.01,54.95,54.96,229824.0,48.5191,48.5456,48.4926,48.5015,229824.0
2018-11-05 15:10:00,54.96,55.0,54.95,54.96,129877.0,48.5015,48.5368,48.4926,48.5015,129877.0
2018-11-05 15:20:00,54.96,54.96,54.86,54.89,311449.0,48.5015,48.5015,48.4132,48.4397,311449.0
2018-11-05 15:30:00,54.89,54.9,54.85,54.87,166611.0,48.4397,48.4485,48.4044,48.422,166611.0
2018-11-05 15:40:00,54.88,54.88,54.81,54.83,317320.0,48.4309,48.4309,48.3691,48.3867,317320.0
2018-11-05 15:50:00,54.83,54.92,54.81,54.85,1133973.0,48.3867,48.4662,48.3691,48.4044,1133973.0
2018-11-06 09:30:00,55.33,55.45,55.33,55.45,252132.0,48.828,48.9339,48.828,48.9339,252132.0
2018-11-06 09:40:00,55.45,55.5,55.44,55.49,148456.0,48.9339,48.978,48.9251,48.9692,148456.0
2018-11-06 09:50:00,55.49,55.5,55.45,55.46,158849.0,48.9692,48.978,48.9339,48.9427,158849.0
2018-11-06 10:00:00,55.47,55.47,55.41,55.41,112214.0,48.9515,48.9515,48.8986,48.8986,112214.0
2018-11-06 10:10:00,55.41,55.45,55.39,55.41,117075.0,48.8986,48.9339,48.8809,48.8986,117075.0
2018-11-06 10:20:00,55.41,55.46,55.39,55.39,135290.0,48.8986,48.9427,48.8809,48.8809,135290.0
2018-11-06 10:30:00,55.39,55.41,55.31,55.33,148122.0,48.8809,48.8986,48.8103,48.828,148122.0
2018-11-06 10:40:00,55.33,55.41,55.32,55.38,136129.0,48.828,48.8986,48.8192,48.8721,136129.0
2018-11-06 10:50:00,55.38,55.39,55.32,55.34,317032.0,48.8721,48.8809,48.8192,48.8368,317032.0
2018-11-06 11:00:00,55.35,55.35,55.29,55.29,76828.0,48.8456,48.8456,48.7927,48.7927,76828.0
2018-11-06 11:10:00,55.29,55.38,55.27,55.34,178230.0,48.7927,48.8721,48.775,48.8368,178230.0
2018-11-06 11:20:00,55.34,55.34,55.28,55.29,274542.0,48.8368,48.8368,48.7839,48.7927,274542.0
2018-11-06 11:30:00,55.29,55.32,55.25,55.32,238048.0,48.7927,48.8192,48.7574,48.8192,238048.0
2018-11-06 11:40:00,55.32,55.33,55.29,55.32,46136.0,48.8192,48.828,48.7927,48.8192,46136.0
2018-11-06 11:50:00,55.31,55.35,55.28,55.3,333405.0,48.8103,48.8456,48.7839,48.8015,333405.0
2018-11-06 12:00:00,55.31,55.37,55.28,55.33,323110.0,48.8103,48.8633,48.7839,48.828,323110.0
2018-11-06 12:10:00,55.34,55.35,55.3,55.32,73622.0,48.8368,48.8456,48.8015,48.8192,73622.0
2018-11-06 12:20:00,55.33,55.34,55.29,55.31,238855.0,48.828,48.8368,48.7927,48.8103,238855.0
2018-11-06 12:30:00,55.32,55.37,55.32,55.36,30600.0,48.8192,48.8633,48.8192,48.8545,30600.0
2018-11-06 12:40:00,55.37,55.41,55.36,55.38,118193.0,48.8633,48.8986,48.8545,48.8721,118193.0
2018-11-06 12:50:00,55.38,55.39,55.34,55.36,58809.0,48.8721,48.8809,48.8368,48.8545,58809.0
2018-11-06 13:00:00,55.37,55.39,55.36,55.37,119635.0,48.8633,48.8809,48.8545,48.8633,119635.0
2018-11-06 13:10:00,55.38,55.4,55.36,55.39,30937.0,48.8721,48.8898,48.8545,48.8809,30937.0
2018-11-06 13:20:00,55.39,55.39,55.33,55.34,38272.0,48.8809,48.8809,48.828,48.8368,38272.0
2018-11-06 13:30:00,55.34,55.39,55.33,55.38,108699.0,48.8368,48.8809,48.828,48.8721,108699.0
2018-11-06 13:40:00,55.38,55.4,55.37,55.38,72254.0,48.8721,48.8898,48.8633,48.8721,72254.0
2018-11-06 13:50:00,55.38,55.43,55.38,55.4,82768.0,48.8721,48.9162,48.8721,48.8898,82768.0
2018-11-06 14:00:00,55.39,55.4,55.34,55.38,39433.0,48.8809,48.8898,48.8368,48.8721,39433.0
2018-11-06 14:10:00,55.38,55.39,55.34,55.35,61376.0,48.8721,48.8809,48.8368,48.8456,61376.0
2018-11-06 14:20:00,55.34,55.35,55.23,55.25,106673.0,48.8368,48.8456,48.7397,48.7574,106673.0
2018-11-06 14:30:00,55.24,55.26,55.21,55.22,164402.0,48.7486,48.7662,48.7221,48.7309,164402.0
2018-11-06 14:40:00,55.22,55.28,55.21,55.27,105907.0,48.7309,48.7839,48.7221,48.775,105907.0
2018-11-06 14:50:00,55.28,55.31,55.26,55.28,111545.0,48.7839,48.8103,48.7662,48.7839,111545.0
2018-11-06 15:00:00,55.28,55.31,55.24,55.3,121732.0,48.7839,48.8103,48.7486,48.8015,121732.0
2018-11-06 15:10:00,55.29,55.33,55.29,55.31,127433.0,48.7927,48.828,48.7927,48.8103,127433.0
2018-11-06 15:20:00,55.31,55.39,55.28,55.36,177745.0,48.8103,48.8809,48.7839,48.8545,177745.0
2018-11-06 15:30:00,55.36,55.39,55.34,55.36,112728.0,48.8545,48.8809,48.8368,48.8545,112728.0
2018-11-06 15:40:00,55.36,55.38,55.33,55.36,285883.0,48.8545,48.8721,48.828,48.8545,285883.0
2018-11-06 15:50:00,55.37,55.49,55.37,55.46,842479.0,48.8633,48.9692,48.8633,48.9427,842479.0
2018-11-07 09:30:00,55.64,55.68,55.59,55.67,213814.0,49.1016,49.1369,49.0574,49.128,213814.0
2018-11-07 09:40:00,55.66,55.67,55.55,55.57,150964.0,49.1192,49.128,49.0221,49.0398,150964.0
2018-11-07 09:50:00,55.56,55.58,55.49,55.51,101083.0,49.031,49.0486,48.9692,48.9868,101083.0
2018-11-07 10:00:00,55.5,55.57,55.47,55.52,100954.0,48.978,49.0398,48.9515,48.9957,100954.0
2018-11-07 10:10:00,55.52,55.58,55.5,55.53,92723.0,48.9957,49.0486,48.978,49.0045,92723.0
2018-11-07 10:20:00,55.53,55.6,55.5,55.6,229500.0,49.0045,49.0663,48.978,49.0663,229500.0
2018-11-07 10:30:00,55.59,55.67,55.58,55.67,421154.0,49.0574,49.128,49.0486,49.128,421154.0
2018-11-07 10:40:00,55.67,55.71,55.65,55.66,89922.0,49.128,49.1633,49.1104,49.1192,89922.0
2018-11-07 10:50:00,55.66,55.72,55.65,55.67,114342.0,49.1192,49.1722,49.1104,49.128,114342.0
2018-11-07 11:00:00,55.67,55.73,55.63,55.68,151648.0,49.128,49.181,49.0927,49.1369,151648.0
2018-11-07 11:10:00,55.69,55.71,55.65,55.68,172729.0,49.1457,49.1633,49.1104,49.1369,172729.0
2018-11-07 11:20:00,55.68,55.72,55.65,55.71,144849.0,49.1369,49.1722,49.1104,49.1633,144849.0
2018-11-07 11:30:00,55.71,55.74,55.71,55.73,64697.0,49.1633,49.1898,49.1633,49.181,64697.0
2018-11-07 11:40:00,55.73,55.75,55.7,55.75,88686.0,49.181,49.1986,49.1545,49.1986,88686.0
2018-11-07 11:50:00,55.75,55.8,55.74,55.79,80625.0,49.1986,49.2428,49.1898,49.2339,80625.0
2018-11-07 12:00:00,55.79,55.83,55.79,55.81,168562.0,49.2339,49.2692,49.2339,49.2516,168562.0
2018-11-07 12:10:00,55.81,55.82,55.75,55.76,209390.0,49.2516,49.2604,49.1986,49.2075,209390.0
2018-11-07 12:20:00,55.76,55.78,55.75,55.76,27300.0,49.2075,49.2251,49.1986,49.2075,27300.0
2018-11-07 12:30:00,55.76,55.81,55.76,55.77,48167.0,49.2075,49.2516,49.2075,49.2163,48167.0
2018-11-07 12:40:00,55.77,55.8,55.75,55.79,63965.0,49.2163,49.2428,49.1986,49.2339,63965.0
2018-11-07 12:50:00,55.79,55.85,55.79,55.84,109451.0,49.2339,49.2869,49.2339,49.2781,109451.0
2018-11-07 13:00:00,55.84,55.86,55.82,55.84,54122.0,49.2781,49.2957,49.2604,49.2781,54122.0
2018-11-07 13:10:00,55.84,55.86,55.83,55.85,42597.0,49.2781,49.2957,49.2692,49.2869,42597.0
2018-11-07 13:20:00,55.85,55.86,55.84,55.86,32580.0,49.2869,49.2957,49.2781,49.2957,32580.0
2018-11-07 13:30:00,55.85,55.86,55.81,55.82,29831.0,49.2869,49.2957,49.2516,49.2604,29831.0
2018-11-07 13:40:00,55.82,55.84,55.78,55.79,74958.0,49.2604,49.2781,49.2251,49.2339,74958.0
2018-11-07 13:50:00,55.79,55.81,55.76,55.8,44649.0,49.2339,49.2516,49.2075,49.2428,44649.0
2018-11-07 14:00:00,55.8,55.87,55.79,55.86,147108.0,49.2428,49.3045,49.2339,49.2957,147108.0
2018-11-07 14:10:00,55.86,55.89,55.85,55.86,29830.0,49.2957,49.3222,49.2869,49.2957,29830.0
2018-11-07 14:20:00,55.86,55.89,55.85,55.87,34340.0,49.2957,49.3222,49.2869,49.3045,34340.0
2018-11-07 14:30:00,55.87,55.91,55.86,55.88,62449.0,49.3045,49.3398,49.2957,49.3134,62449.0
2018-11-07 14:40:00,55.89,55.93,55.88,55.9,217907.0,49.3222,49.3575,49.3134,49.331,217907.0
2018-11-07 14:50:00,55.9,55.92,55.89,55.91,109699.0,49.331,49.3487,49.3222,49.3398,109699.0
2018-11-07 15:00:00,55.91,55.93,55.88,55.88,87990.0,49.3398,49.3575,49.3134,49.3134,87990.0
2018-11-07 15:10:00,55.89,55.93,55.88,55.9,135162.0,49.3222,49.3575,49.3134,49.331,135162.0
2018-11-07 15:20:00,55.9,55.93,55.88,55.91,201209.0,49.331,49.3575,49.3134,49.3398,201209.0
2018-11-07 15:30:00,55.91,55.93,55.89,55.9,147872.0,49.3398,49.3575,49.3222,49.331,147872.0
2018-11-07 15:40:00,55.9,55.91,55.88,55.91,300818.0,49.331,49.3398,49.3134,49.3398,300818.0
2018-11-07 15:50:00,55.91,56.06,55.9,56.04,1675249.0,49.3398,49.4722,49.331,49.4545,1675249.0
2018-11-08 09:30:00,55.82,55.86,55.76,55.84,330511.0,49.2604,49.2957,49.2075,49.2781,330511.0
2018-11-08 09:40:00,55.85,55.88,55.81,55.87,96763.0,49.2869,49.3134,49.2516,49.3045,96763.0
2018-11-08 09:50:00,55.86,55.89,55.81,55.81,253382.0,49.2957,49.3222,49.2516,49.2516,253382.0
2018-11-08 10:00:00,55.81,55.83,55.73,55.75,93656.0,49.2516,49.2692,49.181,49.1986,93656.0
2018-11-08 10:10:00,55.76,55.77,55.71,55.74,72693.0,49.2075,49.2163,49.1633,49.1898,72693.0
2018-11-08 10:20:00,55.74,55.78,55.7,55.76,98500.0,49.1898,49.2251,49.1545,49.2075,98500.0
2018-11-08 10:30:00,55.75,55.81,55.74,55.8,142516.0,49.1986,49.2516,49.1898,49.2428,142516.0
2018-11-08 10:40:00,55.8,55.8,55.72,55.72,95647.0,49.2428,49.2428,49.1722,49.1722,95647.0
2018-11-08 10:50:00,55.72,55.77,55.72,55.75,178701.0,49.1722,49.2163,49.1722,49.1986,178701.0
2018-11-08 11:00:00,55.76,55.78,55.73,55.77,196002.0,49.2075,49.2251,49.181,49.2163,196002.0
2018-11-08 11:10:00,55.77,55.77,55.73,55.75,139451.0,49.2163,49.2163,49.181,49.1986,139451.0
2018-11-08 11:20:00,55.75,55.75,55.67,55.72,108249.0,49.1986,49.1986,49.128,49.1722,108249.0
2018-11-08 11:30:00,55.72,55.79,55.72,55.78,112688.0,49.1722,49.2339,49.1722,49.2251,112688.0
2018-11-08 11:40:00,55.78,55.81,55.78,55.79,148898.0,49.2251,49.2516,49.2251,49.2339,148898.0
2018-11-08 11:50:00,55.79,55.8,55.76,55.77,108766.0,49.2339,49.2428,49.2075,49.2163,108766.0
2018-11-08 12:00:00,55.77,55.8,55.75,55.78,77853.0,49.2163,49.2428,49.1986,49.2251,77853.0
2018-11-08 12:10:00,55.78,55.81,55.77,55.8,36702.0,49.2251,49.2516,49.2163,49.2428,36702.0
2018-11-08 12:20:00,55.8,55.81,55.74,55.75,54106.0,49.2428,49.2516,49.1898,49.1986,54106.0
2018-11-08 12:30:00,55.75,55.77,55.73,55.76,72657.0,49.1986,49.2163,49.181,49.2075,72657.0
2018-11-08 12:40:00,55.76,55.77,55.72,55.73,38996.0,49.2075,49.2163,49.1722,49.181,38996.0
2018-11-08 12:50:00,55.72,55.73,55.68,55.69,101427.0,49.1722,49.181,49.1369,49.1457,101427.0
2018-11-08 13:00:00,55.68,55.71,55.67,55.69,46640.0,49.1369,49.1633,49.128,49.1457,46640.0
2018-11-08 13:10:00,55.69,55.69,55.65,55.66,44917.0,49.1457,49.1457,49.1104,49.1192,44917.0
2018-11-08 13:20:00,55.66,55.67,55.63,55.64,62298.0,49.1192,49.128,49.0927,49.1016,62298.0
2018-11-08 13:30:00,55.63,55.67,55.62,55.67,59481.0,49.0927,49.128,49.0839,49.128,59481.0
2018-11-08 13:40:00,55.67,55.67,55.62,55.65,40213.0,49.128,49.128,49.0839,49.1104,40213.0
2018-11-08 13:50:00,55.65,55.69,55.64,55.67,41492.0,49.1104,49.1457,49.1016,49.128,41492.0
2018-11-08 14:00:00,55.67,55.74,55.6,55.72,187288.0,49.128,49.1898,49.0663,49.1722,187288.0
2018-11-08 14:10:00,55.72,55.72,55.65,55.66,114833.0,49.1722,49.1722,49.1104,49.1192,114833.0
2018-11-08 14:20:00,55.67,55.7,55.59,55.6,74630.0,49.128,49.1545,49.0574,49.0663,74630.0
2018-11-08 14:30:00,55.6,55.62,55.56,55.56,130814.0,49.0663,49.0839,49.031,49.031,130814.0
2018-11-08 14:40:00,55.56,55.57,55.5,55.55,138470.0,49.031,49.0398,48.978,49.0221,138470.0
2018-11-08 14:50:00,55.55,55.57,55.51,55.53,83205.0,49.0221,49.0398,48.9868,49.0045,83205.0
2018-11-08 15:00:00,55.52,55.57,55.48,55.56,126551.0,48.9957,49.0398,48.9604,49.031,126551.0
2018-11-08 15:10:00,55.56,55.61,55.51,55.59,250323.0,49.031,49.0751,48.9868,49.0574,250323.0
2018-11-08 15:20:00,55.59,55.64,55.57,55.59,127857.0,49.0574,49.1016,49.0398,49.0574,127857.0
2018-11-08 15:30:00,55.59,55.62,55.56,55.58,139712.0,49.0574,49.0839,49.031,49.0486,139712.0
2018-11-08 15:40:00,55.58,55.68,55.57,55.67,228582.0,49.0486,49.1369,49.0398,49.128,228582.0
2018-11-08 15:50:00,55.66,55.7,55.64,55.67,443200.0,49.1192,49.1545,49.1016,49.128,443200.0
2018-11-09 09:30:00,55.08,55.13,55.05,55.06,170242.0,48.6074,48.6515,48.5809,48.5897,170242.0
2018-11-09 09:40:00,55.07,55.07,54.98,55.05,238908.0,48.5985,48.5985,48.5191,48.5809,238908.0
2018-11-09 09:50:00,55.05,55.06,55.01,55.06,56876.0,48.5809,48.5897,48.5456,48.5897,56876.0
2018-11-09 10:00:00,55.06,55.1,55.01,55.02,120712.0,48.5897,48.625,48.5456,48.5544,120712.0
2018-11-09 10:10:00,55.02,55.04,54.99,55.01,257050.0,48.5544,48.5721,48.5279,48.5456,257050.0
2018-11-09 10:20:00,55.01,55.1,55.01,55.1,69190.0,48.5456,48.625,48.5456,48.625,69190.0
2018-11-09 10:30:00,55.1,55.16,55.07,55.15,68276.0,48.625,48.678,48.5985,48.6691,68276.0
2018-11-09 10:40:00,55.15,55.16,55.11,55.11,56474.0,48.6691,48.678,48.6338,48.6338,56474.0
2018-11-09 10:50:00,55.11,55.11,55.07,55.09,87654.0,48.6338,48.6338,48.5985,48.6162,87654.0
2018-11-09 11:00:00,55.1,55.13,54.99,55.0,183011.0,48.625,48.6515,48.5279,48.5368,183011.0
2018-11-09 11:10:00,54.99,55.04,54.98,55.01,128859.0,48.5279,48.5721,48.5191,48.5456,128859.0
2018-11-09 11:20:00,55.02,55.08,55.02,55.05,124198.0,48.5544,48.6074,48.5544,48.5809,124198.0
2018-11-09 11:30:00,55.05,55.12,55.05,55.12,101045.0,48.5809,48.6427,48.5809,48.6427,101045.0
2018-11-09 11:40:00,55.11,55.11,54.99,55.02,153820.0,48.6338,48.6338,48.5279,48.5544,153820.0
2018-11-09 11:50:00,55.02,55.02,54.95,54.97,52374.0,48.5544,48.5544,48.4926,48.5103,52374.0
2018-11-09 12:00:00,54.97,55.01,54.97,55.01,87356.0,48.5103,48.5456,48.5103,48.5456,87356.0
2018-11-09 12:10:00,55.0,55.03,54.94,54.95,72153.0,48.5368,48.5632,48.4838,48.4926,72153.0
2018-11-09 12:20:00,54.95,54.99,54.93,54.96,122106.0,48.4926,48.5279,48.475,48.5015,122106.0
2018-11-09 12:30:00,54.97,55.03,54.95,55.02,76860.0,48.5103,48.5632,48.4926,48.5544,76860.0
2018-11-09 12:40:00,55.02,55.05,54.99,55.04,49720.0,48.5544,48.5809,48.5279,48.5721,49720.0
2018-11-09 12:50:00,55.03,55.03,54.96,54.96,35944.0,48.5632,48.5632,48.5015,48.5015,35944.0
2018-11-09 13:00:00,54.97,55.0,54.94,55.0,37629.0,48.5103,48.5368,48.4838,48.5368,37629.0
2018-11-09 13:10:00,55.0,55.0,54.93,54.94,84984.0,48.5368,48.5368,48.475,48.4838,84984.0
2018-11-09 13:20:00,54.93,54.95,54.92,54.95,32564.0,48.475,48.4926,48.4662,48.4926,32564.0
2018-11-09 13:30:00,54.96,54.96,54.91,54.92,37805.0,48.5015,48.5015,48.4573,48.4662,37805.0
2018-11-09 13:40:00,54.92,54.96,54.88,54.9,124286.0,48.4662,48.5015,48.4309,48.4485,124286.0
2018-11-09 13:50:00,54.9,54.95,54.9,54.92,156920.0,48.4485,48.4926,48.4485,48.4662,156920.0
2018-11-09 14:00:00,54.92,54.97,54.91,54.91,57729.0,48.4662,48.5103,48.4573,48.4573,57729.0
2018-11-09 14:10:00,54.91,54.91,54.88,54.88,44241.0,48.4573,48.4573,48.4309,48.4309,44241.0
2018-11-09 14:20:00,54.88,54.89,54.85,54.86,349352.0,48.4309,48.4397,48.4044,48.4132,349352.0
2018-11-09 14:30:00,54.86,54.97,54.86,54.97,242903.0,48.4132,48.5103,48.4132,48.5103,242903.0
2018-11-09 14:40:00,54.98,55.0,54.94,54.96,125052.0,48.5191,48.5368,48.4838,48.5015,125052.0
2018-11-09 14:50:00,54.96,55.05,54.96,54.97,616148.0,48.5015,48.5809,48.5015,48.5103,616148.0
2018-11-09 15:00:00,54.97,54.98,54.92,54.97,108884.0,48.5103,48.5191,48.4662,48.5103,108884.0
2018-11-09 15:10:00,54.97,55.03,54.93,55.01,105580.0,48.5103,48.5632,48.475,48.5456,105580.0
2018-11-09 15:20:00,55.01,55.07,54.99,55.05,154555.0,48.5456,48.5985,48.5279,48.5809,154555.0
2018-11-09 15:30:00,55.06,55.11,55.05,55.09,136421.0,48.5897,48.6338,48.5809,48.6162,136421.0
2018-11-09 15:40:00,55.08,55.15,55.06,55.08,510432.0,48.6074,48.6691,48.5897,48.6074,510432.0
2018-11-09 15:50:00,55.08,55.14,55.06,55.09,466945.0,48.6074,48.6603,48.5897,48.6162,466945.0
2018-11-12 09:30:00,55.03,55.03,54.93,54.93,225910.0,48.5632,48.5632,48.475,48.475,225910.0
2018-11-12 09:40:00,54.93,54.95,54.87,54.88,226379.0,48.475,48.4926,48.422,48.4309,226379.0
2018-11-12 09:50:00,54.88,54.89,54.84,54.86,161506.0,48.4309,48.4397,48.3956,48.4132,161506.0
2018-11-12 10:00:00,54.86,54.87,54.81,54.84,195655.0,48.4132,48.422,48.3691,48.3956,195655.0
2018-11-12 10:10:00,54.84,54.86,54.77,54.78,168347.0,48.3956,48.4132,48.3338,48.3426,168347.0
2018-11-12 10:20:00,54.78,54.87,54.75,54.84,112082.0,48.3426,48.422,48.3161,48.3956,112082.0
2018-11-12 10:30:00,54.84,54.85,54.76,54.77,190380.0,48.3956,48.4044,48.325,48.3338,190380.0
2018-11-12 10:40:00,54.77,54.77,54.69,54.72,146726.0,48.3338,48.3338,48.2632,48.2897,146726.0
2018-11-12 10:50:00,54.71,54.72,54.62,54.64,178656.0,48.2808,48.2897,48.2014,48.2191,178656.0
2018-11-12 11:00:00,54.64,54.64,54.57,54.59,240737.0,48.2191,48.2191,48.1573,48.1749,240737.0
2018-11-12 11:10:00,54.6,54.6,54.44,54.45,552739.0,48.1838,48.1838,48.0426,48.0514,552739.0
2018-11-12 11:20:00,54.45,54.5,54.41,54.42,81551.0,48.0514,48.0955,48.0161,48.0249,81551.0
2018-11-12 11:30:00,54.42,54.5,54.39,54.45,532265.0,48.0249,48.0955,47.9984,48.0514,532265.0
2018-11-12 11:40:00,54.45,54.51,54.45,54.46,108875.0,48.0514,48.1043,48.0514,48.0602,108875.0
2018-11-12 11:50:00,54.46,54.54,54.39,54.53,129602.0,48.0602,48.1308,47.9984,48.122,129602.0
2018-11-12 12:00:00,54.53,54.59,54.51,54.56,95178.0,48.122,48.1749,48.1043,48.1485,95178.0
2018-11-12 12:10:00,54.57,54.57,54.53,54.54,110479.0,48.1573,48.1573,48.122,48.1308,110479.0
2018-11-12 12:20:00,54.54,54.58,54.53,54.54,78266.0,48.1308,48.1661,48.122,48.1308,78266.0
2018-11-12 12:30:00,54.54,54.56,54.49,54.55,66705.0,48.1308,48.1485,48.0867,48.1396,66705.0
2018-11-12 12:40:00,54.55,54.59,54.53,54.56,74358.0,48.1396,48.1749,48.122,48.1485,74358.0
2018-11-12 12:50:00,54.57,54.57,54.51,54.51,39365.0,48.1573,48.1573,48.1043,48.1043,39365.0
2018-11-12 13:00:00,54.51,54.53,54.46,54.48,185387.0,48.1043,48.122,48.0602,48.0779,185387.0
2018-11-12 13:10:00,54.47,54.48,54.42,54.42,69518.0,48.069,48.0779,48.0249,48.0249,69518.0
2018-11-12 13:20:00,54.42,54.51,54.42,54.48,77040.0,48.0249,48.1043,48.0249,48.0779,77040.0
2018-11-12 13:30:00,54.48,54.5,54.46,54.46,85245.0,48.0779,48.0955,48.0602,48.0602,85245.0
2018-11-12 13:40:00,54.46,54.48,54.41,54.46,67809.0,48.0602,48.0779,48.0161,48.0602,67809.0
2018-11-12 13:50:00,54.47,54.57,54.46,54.55,118177.0,48.069,48.1573,48.0602,48.1396,118177.0
2018-11-12 14:00:00,54.55,54.59,54.52,54.54,209937.0,48.1396,48.1749,48.1132,48.1308,209937.0
2018-11-12 14:10:00,54.54,54.62,54.54,54.59,168619.0,48.1308,48.2014,48.1308,48.1749,168619.0
2018-11-12 14:20:00,54.6,54.6,54.51,54.53,138649.0,48.1838,48.1838,48.1043,48.122,138649.0
2018-11-12 14:30:00,54.53,54.57,54.49,54.51,181342.0,48.122,48.1573,48.0867,48.1043,181342.0
2018-11-12 14:40:00,54.51,54.6,54.49,54.59,210941.0,48.1043,48.1838,48.0867,48.1749,210941.0
2018-11-12 14:50:00,54.59,54.59,54.49,54.49,109603.0,48.1749,48.1749,48.0867,48.0867,109603.0
2018-11-12 15:00:00,54.49,54.53,54.46,54.47,130820.0,48.0867,48.122,48.0602,48.069,130820.0
2018-11-12 15:10:00,54.47,54.5,54.42,54.48,419302.0,48.069,48.0955,48.0249,48.0779,419302.0
2018-11-12 15:20:00,54.48,54.52,54.46,54.47,241310.0,48.0779,48.1132,48.0602,48.069,241310.0
2018-11-12 15:30:00,54.48,54.48,54.39,54.42,164942.0,48.0779,48.0779,47.9984,48.0249,164942.0
2018-11-12 15:40:00,54.42,54.48,54.39,54.41,670151.0,48.0249,48.0779,47.9984,48.0161,670151.0
2018-11-12 15:50:00,54.41,54.42,54.26,54.34,1143486.0,48.0161,48.0249,47.8837,47.9543,1143486.0
2018-11-13 09:30:00,54.08,54.24,54.08,54.23,443569.0,47.7249,47.8661,47.7249,47.8572,443569.0
2018-11-13 09:40:00,54.23,54.27,54.13,54.21,564125.0,47.8572,47.8925,47.769,47.8396,564125.0
2018-11-13 09:50:00,54.21,54.22,54.1,54.11,248831.0,47.8396,47.8484,47.7425,47.7514,248831.0
2018-11-13 10:00:00,54.11,54.13,53.98,54.12,329180.0,47.7514,47.769,47.6366,47.7602,329180.0
2018-11-13 10:10:00,54.12,54.18,54.1,54.17,400510.0,47.7602,47.8131,47.7425,47.8043,400510.0
2018-11-13 10:20:00,54.16,54.16,53.93,53.93,438517.0,47.7955,47.7955,47.5925,47.5925,438517.0
2018-11-13 10:30:00,53.93,54.07,53.92,54.03,154065.0,47.5925,47.7161,47.5837,47.6808,154065.0
2018-11-13 10:40:00,54.03,54.16,53.99,54.14,758481.0,47.6808,47.7955,47.6455,47.7778,758481.0
2018-11-13 10:50:00,54.14,54.28,54.11,54.26,283561.0,47.7778,47.9014,47.7514,47.8837,283561.0
2018-11-13 11:00:00,54.26,54.42,54.25,54.38,457428.0,47.8837,48.0249,47.8749,47.9896,457428.0
2018-11-13 11:10:00,54.37,54.55,54.37,54.55,379864.0,47.9808,48.1396,47.9808,48.1396,379864.0
2018-11-13 11:20:00,54.55,54.57,54.51,54.54,475386.0,48.1396,48.1573,48.1043,48.1308,475386.0
2018-11-13 11:30:00,54.54,54.59,54.48,54.5,277917.0,48.1308,48.1749,48.0779,48.0955,277917.0
2018-11-13 11:40:00,54.5,54.55,54.49,54.55,105094.0,48.0955,48.1396,48.0867,48.1396,105094.0
2018-11-13 11:50:00,54.55,54.58,54.48,54.53,83537.0,48.1396,48.1661,48.0779,48.122,83537.0
2018-11-13 12:00:00,54.53,54.56,54.43,54.46,173056.0,48.122,48.1485,48.0337,48.0602,173056.0
2018-11-13 12:10:00,54.46,54.51,54.44,54.48,81506.0,48.0602,48.1043,48.0426,48.0779,81506.0
2018-11-13 12:20:00,54.48,54.53,54.46,54.5,83063.0,48.0779,48.122,48.0602,48.0955,83063.0
2018-11-13 12:30:00,54.5,54.5,54.42,54.43,165477.0,48.0955,48.0955,48.0249,48.0337,165477.0
2018-11-13 12:40:00,54.44,54.44,54.35,54.37,180789.0,48.0426,48.0426,47.9631,47.9808,180789.0
2018-11-13 12:50:00,54.37,54.39,54.33,54.35,108065.0,47.9808,47.9984,47.9455,47.9631,108065.0
2018-11-13 13:00:00,54.34,54.37,54.3,54.31,97745.0,47.9543,47.9808,47.919,47.9278,97745.0
2018-11-13 13:10:00,54.31,54.33,54.2,54.23,148882.0,47.9278,47.9455,47.8308,47.8572,148882.0
2018-11-13 13:20:00,54.24,54.28,54.19,54.25,111212.0,47.8661,47.9014,47.8219,47.8749,111212.0
2018-11-13 13:30:00,54.25,54.36,54.24,54.35,372221.0,47.8749,47.972,47.8661,47.9631,372221.0
2018-11-13 13:40:00,54.35,54.36,54.25,54.26,126162.0,47.9631,47.972,47.8749,47.8837,126162.0
2018-11-13 13:50:00,54.26,54.33,54.25,54.26,146231.0,47.8837,47.9455,47.8749,47.8837,146231.0
2018-11-13 14:00:00,54.27,54.29,54.21,54.23,172647.0,47.8925,47.9102,47.8396,47.8572,172647.0
2018-11-13 14:10:00,54.23,54.25,54.08,54.11,118142.0,47.8572,47.8749,47.7249,47.7514,118142.0
2018-11-13 14:20:00,54.11,54.12,54.02,54.09,280569.0,47.7514,47.7602,47.6719,47.7337,280569.0
2018-11-13 14:30:00,54.1,54.19,54.06,54.16,239835.0,47.7425,47.8219,47.7072,47.7955,239835.0
2018-11-13 14:40:00,54.16,54.17,54.03,54.13,176209.0,47.7955,47.8043,47.6808,47.769,176209.0
2018-11-13 14:50:00,54.12,54.2,54.1,54.15,128512.0,47.7602,47.8308,47.7425,47.7866,128512.0
2018-11-13 15:00:00,54.14,54.26,54.13,54.2,255508.0,47.7778,47.8837,47.769,47.8308,255508.0
2018-11-13 15:10:00,54.2,54.21,54.11,54.17,335164.0,47.8308,47.8396,47.7514,47.8043,335164.0
2018-11-13 15:20:00,54.16,54.22,54.11,54.16,645803.0,47.7955,47.8484,47.7514,47.7955,645803.0
2018-11-13 15:30:00,54.16,54.22,54.07,54.17,683613.0,47.7955,47.8484,47.7161,47.8043,683613.0
2018-11-13 15:40:00,54.17,54.24,54.12,54.22,797624.0,47.8043,47.8661,47.7602,47.8484,797624.0
2018-11-13 15:50:00,54.22,54.24,54.16,54.17,897271.0,47.8484,47.8661,47.7955,47.8043,897271.0
2018-11-14 09:30:00,54.63,54.65,54.57,54.58,159430.0,48.2102,48.2279,48.1573,48.1661,159430.0
2018-11-14 09:40:00,54.59,54.68,54.58,54.62,286168.0,48.1749,48.2544,48.1661,48.2014,286168.0
2018-11-14 09:50:00,54.63,54.64,54.55,54.59,209254.0,48.2102,48.2191,48.1396,48.1749,209254.0
2018-11-14 10:00:00,54.6,54.61,54.52,54.54,209069.0,48.1838,48.1926,48.1132,48.1308,209069.0
2018-11-14 10:10:00,54.53,54.55,54.48,54.48,278748.0,48.122,48.1396,48.0779,48.0779,278748.0
2018-11-14 10:20:00,54.48,54.52,54.45,54.49,313183.0,48.0779,48.1132,48.0514,48.0867,313183.0
2018-11-14 10:30:00,54.49,54.54,54.46,54.52,164599.0,48.0867,48.1308,48.0602,48.1132,164599.0
2018-11-14 10:40:00,54.52,54.56,54.47,54.5,135689.0,48.1132,48.1485,48.069,48.0955,135689.0
2018-11-14 10:50:00,54.51,54.53,54.38,54.41,209797.0,48.1043,48.122,47.9896,48.0161,209797.0
2018-11-14 11:00:00,54.41,54.41,54.31,54.33,139461.0,48.0161,48.0161,47.9278,47.9455,139461.0
2018-11-14 11:10:00,54.32,54.38,54.31,54.33,208198.0,47.9367,47.9896,47.9278,47.9455,208198.0
2018-11-14 11:20:00,54.33,54.37,54.28,54.33,159415.0,47.9455,47.9808,47.9014,47.9455,159415.0
2018-11-14 11:30:00,54.33,54.37,54.25,54.27,274112.0,47.9455,47.9808,47.8749,47.8925,274112.0
2018-11-14 11:40:00,54.27,54.31,54.25,54.3,142634.0,47.8925,47.9278,47.8749,47.919,142634.0
2018-11-14 11:50:00,54.3,54.39,54.27,54.38,181074.0,47.919,47.9984,47.8925,47.9896,181074.0
2018-11-14 12:00:00,54.38,54.4,54.3,54.3,96859.0,47.9896,48.0073,47.919,47.919,96859.0
2018-11-14 12:10:00,54.29,54.38,54.26,54.37,449195.0,47.9102,47.9896,47.8837,47.9808,449195.0
2018-11-14 12:20:00,54.37,54.45,54.37,54.41,182643.0,47.9808,48.0514,47.9808,48.0161,182643.0
2018-11-14 12:30:00,54.41,54.41,54.26,54.31,127300.0,48.0161,48.0161,47.8837,47.9278,127300.0
2018-11-14 12:40:00,54.31,54.33,54.24,54.3,197611.0,47.9278,47.9455,47.8661,47.919,197611.0
2018-11-14 12:50:00,54.29,54.36,54.19,54.23,495394.0,47.9102,47.972,47.8219,47.8572,495394.0
2018-11-14 13:00:00,54.22,54.3,54.2,54.26,315946.0,47.8484,47.919,47.8308,47.8837,315946.0
2018-11-14 13:10:00,54.26,54.29,54.15,54.27,348400.0,47.8837,47.9102,47.7866,47.8925,348400.0
2018-11-14 13:20:00,54.26,54.28,54.2,54.24,189036.0,47.8837,47.9014,47.8308,47.8661,189036.0
2018-11-14 13:30:00,54.24,54.26,54.16,54.23,252014.0,47.8661,47.8837,47.7955,47.8572,252014.0
2018-11-14 13:40:00,54.23,54.23,54.13,54.14,155587.0,47.8572,47.8572,47.769,47.7778,155587.0
2018-11-14 13:50:00,54.14,54.21,54.12,54.19,102953.0,47.7778,47.8396,47.7602,47.8219,102953.0
2018-11-14 14:00:00,54.19,54.19,54.07,54.14,206731.0,47.8219,47.8219,47.7161,47.7778,206731.0
2018-11-14 14:10:00,54.14,54.35,54.14,54.28,290623.0,47.7778,47.9631,47.7778,47.9014,290623.0
2018-11-14 14:20:00,54.28,54.36,54.25,54.28,249365.0,47.9014,47.972,47.8749,47.9014,249365.0
2018-11-14 14:30:00,54.27,54.37,54.24,54.31,249256.0,47.8925,47.9808,47.8661,47.9278,249256.0
2018-11-14 14:40:00,54.31,54.37,54.26,54.36,251854.0,47.9278,47.9808,47.8837,47.972,251854.0
2018-11-14 14:50:00,54.35,54.51,54.34,54.5,226444.0,47.9631,48.1043,47.9543,48.0955,226444.0
2018-11-14 15:00:00,54.5,54.65,54.47,54.62,317348.0,48.0955,48.2279,48.069,48.2014,317348.0
2018-11-14 15:10:00,54.62,54.69,54.6,54.68,187339.0,48.2014,48.2632,48.1838,48.2544,187339.0
2018-11-14 15:20:00,54.67,54.68,54.6,54.64,189322.0,48.2455,48.2544,48.1838,48.2191,189322.0
2018-11-14 15:30:00,54.64,54.65,54.55,54.56,280193.0,48.2191,48.2279,48.1396,48.1485,280193.0
2018-11-14 15:40:00,54.55,54.56,54.46,54.46,713038.0,48.1396,48.1485,48.0602,48.0602,713038.0
2018-11-14 15:50:00,54.46,54.47,54.27,54.32,1036194.0,48.0602,48.069,47.8925,47.9367,1036194.0
2018-11-15 09:30:00,54.22,54.33,54.11,54.3,266966.0,47.8484,47.9455,47.7514,47.919,266966.0
2018-11-15 09:40:00,54.3,54.36,54.22,54.35,313888.0,47.919,47.972,47.8484,47.9631,313888.0
2018-11-15 09:50:00,54.35,54.35,54.22,54.23,256621.0,47.9631,47.9631,47.8484,47.8572,256621.0
2018-11-15 10:00:00,54.22,54.29,54.17,54.19,518448.0,47.8484,47.9102,47.8043,47.8219,518448.0
2018-11-15 10:10:00,54.19,54.24,54.16,54.22,287672.0,47.8219,47.8661,47.7955,47.8484,287672.0
2018-11-15 10:20:00,54.23,54.26,54.15,54.17,207158.0,47.8572,47.8837,47.7866,47.8043,207158.0
2018-11-15 10:30:00,54.16,54.17,54.02,54.05,707965.0,47.7955,47.8043,47.6719,47.6984,707965.0
2018-11-15 10:40:00,54.06,54.17,54.05,54.15,323736.0,47.7072,47.8043,47.6984,47.7866,323736.0
2018-11-15 10:50:00,54.15,54.21,54.13,54.16,419904.0,47.7866,47.8396,47.769,47.7955,419904.0
2018-11-15 11:00:00,54.16,54.29,54.13,54.26,343921.0,47.7955,47.9102,47.769,47.8837,343921.0
2018-11-15 11:10:00,54.26,54.3,54.25,54.27,150521.0,47.8837,47.919,47.8749,47.8925,150521.0
2018-11-15 11:20:00,54.28,54.33,54.27,54.32,411704.0,47.9014,47.9455,47.8925,47.9367,411704.0
2018-11-15 11:30:00,54.32,54.39,54.3,54.36,277606.0,47.9367,47.9984,47.919,47.972,277606.0
2018-11-15 11:40:00,54.35,54.41,54.33,54.37,271184.0,47.9631,48.0161,47.9455,47.9808,271184.0
2018-11-15 11:50:00,54.37,54.43,54.34,54.38,259518.0,47.9808,48.0337,47.9543,47.9896,259518.0
2018-11-15 12:00:00,54.39,54.43,54.33,54.33,349384.0,47.9984,48.0337,47.9455,47.9455,349384.0
2018-11-15 12:10:00,54.34,54.39,54.32,54.35,155920.0,47.9543,47.9984,47.9367,47.9631,155920.0
2018-11-15 12:20:00,54.35,54.4,54.31,54.39,101505.0,47.9631,48.0073,47.9278,47.9984,101505.0
2018-11-15 12:30:00,54.39,54.44,54.35,54.44,130651.0,47.9984,48.0426,47.9631,48.0426,130651.0
2018-11-15 12:40:00,54.45,54.45,54.36,54.41,251426.0,48.0514,48.0514,47.972,48.0161,251426.0
2018-11-15 12:50:00,54.41,54.43,54.29,54.32,220617.0,48.0161,48.0337,47.9102,47.9367,220617.0
2018-11-15 13:00:00,54.32,54.35,54.22,54.24,274681.0,47.9367,47.9631,47.8484,47.8661,274681.0
2018-11-15 13:10:00,54.23,54.41,54.22,54.38,334109.0,47.8572,48.0161,47.8484,47.9896,334109.0
2018-11-15 13:20:00,54.38,54.55,54.38,54.51,991308.0,47.9896,48.1396,47.9896,48.1043,991308.0
2018-11-15 13:30:00,54.52,54.55,54.49,54.5,557870.0,48.1132,48.1396,48.0867,48.0955,557870.0
2018-11-15 13:40:00,54.51,54.58,54.47,54.47,382460.0,48.1043,48.1661,48.069,48.069,382460.0
2018-11-15 13:50:00,54.47,54.61,54.47,54.58,484420.0,48.069,48.1926,48.069,48.1661,484420.0
2018-11-15 14:00:00,54.59,54.61,54.54,54.6,365668.0,48.1749,48.1926,48.1308,48.1838,365668.0
2018-11-15 14:10:00,54.59,54.62,54.52,54.56,514641.0,48.1749,48.2014,48.1132,48.1485,514641.0
2018-11-15 14:20:00,54.56,54.71,54.55,54.69,228235.0,48.1485,48.2808,48.1396,48.2632,228235.0
2018-11-15 14:30:00,54.68,54.74,54.68,54.7,309138.0,48.2544,48.3073,48.2544,48.272,309138.0
2018-11-15 14:40:00,54.71,54.74,54.67,54.72,339027.0,48.2808,48.3073,48.2455,48.2897,339027.0
2018-11-15 14:50:00,54.72,54.72,54.61,54.65,329947.0,48.2897,48.2897,48.1926,48.2279,329947.0
2018-11-15 15:00:00,54.65,54.65,54.45,54.6,1460741.0,48.2279,48.2279,48.0514,48.1838,1460741.0
2018-11-15 15:10:00,54.6,54.7,54.59,54.61,768696.0,48.1838,48.272,48.1749,48.1926,768696.0
2018-11-15 15:20:00,54.61,54.63,54.55,54.58,536813.0,48.1926,48.2102,48.1396,48.1661,536813.0
2018-11-15 15:30:00,54.59,54.68,54.59,54.67,498633.0,48.1749,48.2544,48.1749,48.2455,498633.0
2018-11-15 15:40:00,54.66,54.69,54.57,54.59,403574.0,48.2367,48.2632,48.1573,48.1749,403574.0
2018-11-15 15:50:00,54.59,54.7,54.59,54.68,920931.0,48.1749,48.272,48.1749,48.2544,920931.0
2018-11-16 09:30:00,54.24,54.34,54.19,54.19,320680.0,47.8661,47.9543,47.8219,47.8219,320680.0
2018-11-16 09:40:00,54.19,54.45,54.18,54.45,332574.0,47.8219,48.0514,47.8131,48.0514,332574.0
2018-11-16 09:50:00,54.44,54.54,54.43,54.53,100063.0,48.0426,48.1308,48.0337,48.122,100063.0
2018-11-16 10:00:00,54.53,54.55,54.43,54.45,163947.0,48.122,48.1396,48.0337,48.0514,163947.0
2018-11-16 10:10:00,54.45,54.56,54.45,54.5,237306.0,48.0514,48.1485,48.0514,48.0955,237306.0
2018-11-16 10:20:00,54.5,54.58,54.5,54.55,205238.0,48.0955,48.1661,48.0955,48.1396,205238.0
2018-11-16 10:30:00,54.56,54.67,54.54,54.63,271935.0,48.1485,48.2455,48.1308,48.2102,271935.0
2018-11-16 10:40:00,54.63,54.65,54.57,54.6,141313.0,48.2102,48.2279,48.1573,48.1838,141313.0
2018-11-16 10:50:00,54.6,54.62,54.55,54.55,182807.0,48.1838,48.2014,48.1396,48.1396,182807.0
2018-11-16 11:00:00,54.56,54.62,54.55,54.58,112783.0,48.1485,48.2014,48.1396,48.1661,112783.0
2018-11-16 11:10:00,54.58,54.61,54.53,54.58,485077.0,48.1661,48.1926,48.122,48.1661,485077.0
2018-11-16 11:20:00,54.58,54.61,54.52,54.57,80218.0,48.1661,48.1926,48.1132,48.1573,80218.0
2018-11-16 11:30:00,54.57,54.59,54.52,54.54,173476.0,48.1573,48.1749,48.1132,48.1308,173476.0
2018-11-16 11:40:00,54.55,54.55,54.5,54.52,128512.0,48.1396,48.1396,48.0955,48.1132,128512.0
2018-11-16 11:50:00,54.52,54.57,54.48,54.52,237608.0,48.1132,48.1573,48.0779,48.1132,237608.0
2018-11-16 12:00:00,54.52,54.59,54.48,54.59,178213.0,48.1132,48.1749,48.0779,48.1749,178213.0
2018-11-16 12:10:00,54.58,54.6,54.54,54.57,103099.0,48.1661,48.1838,48.1308,48.1573,103099.0
2018-11-16 12:20:00,54.56,54.6,54.51,54.53,147835.0,48.1485,48.1838,48.1043,48.122,147835.0
2018-11-16 12:30:00,54.52,54.76,54.51,54.71,349077.0,48.1132,48.325,48.1043,48.2808,349077.0
2018-11-16 12:40:00,54.71,54.83,54.71,54.78,214110.0,48.2808,48.3867,48.2808,48.3426,214110.0
2018-11-16 12:50:00,54.78,54.8,54.74,54.8,133405.0,48.3426,48.3603,48.3073,48.3603,133405.0
2018-11-16 13:00:00,54.8,54.81,54.67,54.71,212973.0,48.3603,48.3691,48.2455,48.2808,212973.0
2018-11-16 13:10:00,54.71,54.73,54.68,54.71,91815.0,48.2808,48.2985,48.2544,48.2808,91815.0
2018-11-16 13:20:00,54.71,54.71,54.63,54.67,90856.0,48.2808,48.2808,48.2102,48.2455,90856.0
2018-11-16 13:30:00,54.68,54.7,54.62,54.69,104618.0,48.2544,48.272,48.2014,48.2632,104618.0
2018-11-16 13:40:00,54.69,54.71,54.58,54.63,212326.0,48.2632,48.2808,48.1661,48.2102,212326.0
2018-11-16 13:50:00,54.63,54.69,54.62,54.66,184556.0,48.2102,48.2632,48.2014,48.2367,184556.0
2018-11-16 14:00:00,54.66,54.71,54.64,54.67,114502.0,48.2367,48.2808,48.2191,48.2455,114502.0
2018-11-16 14:10:00,54.68,54.7,54.62,54.67,127419.0,48.2544,48.272,48.2014,48.2455,127419.0
2018-11-16 14:20:00,54.68,54.71,54.61,54.68,75293.0,48.2544,48.2808,48.1926,48.2544,75293.0
2018-11-16 14:30:00,54.68,54.71,54.67,54.7,83804.0,48.2544,48.2808,48.2455,48.272,83804.0
2018-11-16 14:40:00,54.69,54.73,54.67,54.72,129939.0,48.2632,48.2985,48.2455,48.2897,129939.0
2018-11-16 14:50:00,54.73,54.74,54.69,54.72,62125.0,48.2985,48.3073,48.2632,48.2897,62125.0
2018-11-16 15:00:00,54.73,54.76,54.7,54.7,78600.0,48.2985,48.325,48.272,48.272,78600.0
2018-11-16 15:10:00,54.71,54.78,54.7,54.78,92268.0,48.2808,48.3426,48.272,48.3426,92268.0
2018-11-16 15:20:00,54.78,54.79,54.74,54.75,301520.0,48.3426,48.3514,48.3073,48.3161,301520.0
2018-11-16 15:30:00,54.73,54.75,54.7,54.75,153161.0,48.2985,48.3161,48.272,48.3161,153161.0
2018-11-16 15:40:00,54.75,54.77,54.67,54.67,177657.0,48.3161,48.3338,48.2455,48.2455,177657.0
2018-11-16 15:50:00,54.68,54.72,54.63,54.71,496804.0,48.2544,48.2897,48.2102,48.2808,496804.0
2018-11-19 09:30:00,54.88,54.88,54.79,54.84,180390.0,48.4309,48.4309,48.3514,48.3956,180390.0
2018-11-19 09:40:00,54.84,54.89,54.83,54.86,165456.0,48.3956,48.4397,48.3867,48.4132,165456.0
2018-11-19 09:50:00,54.86,54.87,54.75,54.8,343123.0,48.4132,48.422,48.3161,48.3603,343123.0
2018-11-19 10:00:00,54.8,54.8,54.67,54.67,268400.0,48.3603,48.3603,48.2455,48.2455,268400.0
2018-11-19 10:10:00,54.67,54.73,54.66,54.69,410850.0,48.2455,48.2985,48.2367,48.2632,410850.0
2018-11-19 10:20:00,54.69,54.69,54.61,54.65,288949.0,48.2632,48.2632,48.1926,48.2279,288949.0
2018-11-19 10:30:00,54.65,54.68,54.59,54.67,1045373.0,48.2279,48.2544,48.1749,48.2455,1045373.0
2018-11-19 10:40:00,54.67,54.71,54.66,54.71,324502.0,48.2455,48.2808,48.2367,48.2808,324502.0
2018-11-19 10:50:00,54.71,54.75,54.7,54.7,145444.0,48.2808,48.3161,48.272,48.272,145444.0
2018-11-19 11:00:00,54.7,54.73,54.65,54.68,174637.0,48.272,48.2985,48.2279,48.2544,174637.0
2018-11-19 11:10:00,54.69,54.69,54.61,54.65,91039.0,48.2632,48.2632,48.1926,48.2279,91039.0
2018-11-19 11:20:00,54.65,54.67,54.58,54.61,220446.0,48.2279,48.2455,48.1661,48.1926,220446.0
2018-11-19 11:30:00,54.6,54.61,54.57,54.58,173929.0,48.1838,48.1926,48.1573,48.1661,173929.0
2018-11-19 11:40:00,54.57,54.59,54.52,54.54,251180.0,48.1573,48.1749,48.1132,48.1308,251180.0
2018-11-19 11:50:00,54.54,54.54,54.46,54.49,322482.0,48.1308,48.1308,48.0602,48.0867,322482.0
2018-11-19 12:00:00,54.49,54.52,54.38,54.41,148264.0,48.0867,48.1132,47.9896,48.0161,148264.0
2018-11-19 12:10:00,54.42,54.47,54.41,54.46,620224.0,48.0249,48.069,48.0161,48.0602,620224.0
2018-11-19 12:20:00,54.45,54.47,54.39,54.44,302025.0,48.0514,48.069,47.9984,48.0426,302025.0
2018-11-19 12:30:00,54.43,54.51,54.38,54.51,292423.0,48.0337,48.1043,47.9896,48.1043,292423.0
2018-11-19 12:40:00,54.51,54.52,54.45,54.46,463762.0,48.1043,48.1132,48.0514,48.0602,463762.0
2018-11-19 12:50:00,54.46,54.54,54.43,54.49,561294.0,48.0602,48.1308,48.0337,48.0867,561294.0
2018-11-19 13:00:00,54.49,54.51,54.4,54.4,166803.0,48.0867,48.1043,48.0073,48.0073,166803.0
2018-11-19 13:10:00,54.4,54.46,54.38,54.46,153536.0,48.0073,48.0602,47.9896,48.0602,153536.0
2018-11-19 13:20:00,54.45,54.49,54.43,54.45,159996.0,48.0514,48.0867,48.0337,48.0514,159996.0
2018-11-19 13:30:00,54.44,54.52,54.38,54.48,680366.0,48.0426,48.1132,47.9896,48.0779,680366.0
2018-11-19 13:40:00,54.48,54.51,54.44,54.47,171166.0,48.0779,48.1043,48.0426,48.069,171166.0
2018-11-19 13:50:00,54.47,54.47,54.4,54.4,122979.0,48.069,48.069,48.0073,48.0073,122979.0
2018-11-19 14:00:00,54.4,54.41,54.33,54.37,172098.0,48.0073,48.0161,47.9455,47.9808,172098.0
2018-11-19 14:10:00,54.36,54.46,54.33,54.4,262734.0,47.972,48.0602,47.9455,48.0073,262734.0
2018-11-19 14:20:00,54.41,54.45,54.37,54.41,133531.0,48.0161,48.0514,47.9808,48.0161,133531.0
2018-11-19 14:30:00,54.41,54.47,54.36,54.47,120728.0,48.0161,48.069,47.972,48.069,120728.0
2018-11-19 14:40:00,54.47,54.48,54.4,54.46,253316.0,48.069,48.0779,48.0073,48.0602,253316.0
2018-11-19 14:50:00,54.46,54.49,54.43,54.47,433529.0,48.0602,48.0867,48.0337,48.069,433529.0
2018-11-19 15:00:00,54.47,54.49,54.42,54.46,198678.0,48.069,48.0867,48.0249,48.0602,198678.0
2018-11-19 15:10:00,54.46,54.54,54.46,54.5,507267.0,48.0602,48.1308,48.0602,48.0955,507267.0
2018-11-19 15:20:00,54.51,54.53,54.47,54.5,549905.0,48.1043,48.122,48.069,48.0955,549905.0
2018-11-19 15:30:00,54.5,54.51,54.4,54.43,285372.0,48.0955,48.1043,48.0073,48.0337,285372.0
2018-11-19 15:40:00,54.42,54.43,54.34,54.4,481316.0,48.0249,48.0337,47.9543,48.0073,481316.0
2018-11-19 15:50:00,54.4,54.46,54.37,54.45,1190195.0,48.0073,48.0602,47.9808,48.0514,1190195.0
2018-11-20 09:30:00,53.83,53.94,53.81,53.93,294464.0,47.5043,47.6013,47.4866,47.5925,294464.0
2018-11-20 09:40:00,53.93,53.97,53.85,53.86,400401.0,47.5925,47.6278,47.5219,47.5307,400401.0
2018-11-20 09:50:00,53.86,53.86,53.7,53.77,521423.0,47.5307,47.5307,47.3895,47.4513,521423.0
2018-11-20 10:00:00,53.77,53.8,53.65,53.67,666281.0,47.4513,47.4778,47.3454,47.3631,666281.0
2018-11-20 10:10:00,53.66,53.7,53.61,53.68,454000.0,47.3542,47.3895,47.3101,47.3719,454000.0
2018-11-20 10:20:00,53.68,53.82,53.67,53.8,264530.0,47.3719,47.4954,47.3631,47.4778,264530.0
2018-11-20 10:30:00,53.81,53.87,53.77,53.86,219347.0,47.4866,47.5396,47.4513,47.5307,219347.0
2018-11-20 10:40:00,53.86,53.9,53.84,53.89,298782.0,47.5307,47.566,47.5131,47.5572,298782.0
2018-11-20 10:50:00,53.88,54.01,53.87,53.97,379098.0,47.5484,47.6631,47.5396,47.6278,379098.0
2018-11-20 11:00:00,53.97,53.99,53.92,53.97,319835.0,47.6278,47.6455,47.5837,47.6278,319835.0
2018-11-20 11:10:00,53.97,54.0,53.85,53.85,124261.0,47.6278,47.6543,47.5219,47.5219,124261.0
2018-11-20 11:20:00,53.85,53.88,53.8,53.81,113992.0,47.5219,47.5484,47.4778,47.4866,113992.0
2018-11-20 11:30:00,53.8,53.9,53.77,53.89,212649.0,47.4778,47.566,47.4513,47.5572,212649.0
2018-11-20 11:40:00,53.89,54.01,53.88,53.99,308473.0,47.5572,47.6631,47.5484,47.6455,308473.0
2018-11-20 11:50:00,53.98,54.04,53.92,54.0,226291.0,47.6366,47.6896,47.5837,47.6543,226291.0
2018-11-20 12:00:00,54.01,54.06,53.95,53.97,136223.0,47.6631,47.7072,47.6102,47.6278,136223.0
2018-11-20 12:10:00,53.95,53.98,53.91,53.92,79843.0,47.6102,47.6366,47.5749,47.5837,79843.0
2018-11-20 12:20:00,53.92,54.02,53.89,53.98,151810.0,47.5837,47.6719,47.5572,47.6366,151810.0
2018-11-20 12:30:00,53.98,54.01,53.92,53.94,96563.0,47.6366,47.6631,47.5837,47.6013,96563.0
2018-11-20 12:40:00,53.93,53.95,53.86,53.89,66287.0,47.5925,47.6102,47.5307,47.5572,66287.0
2018-11-20 12:50:00,53.89,53.94,53.82,53.83,80064.0,47.5572,47.6013,47.4954,47.5043,80064.0
2018-11-20 13:00:00,53.82,53.86,53.8,53.83,72898.0,47.4954,47.5307,47.4778,47.5043,72898.0
2018-11-20 13:10:00,53.83,53.83,53.73,53.73,95618.0,47.5043,47.5043,47.416,47.416,95618.0
2018-11-20 13:20:00,53.73,53.73,53.67,53.7,61669.0,47.416,47.416,47.3631,47.3895,61669.0
2018-11-20 13:30:00,53.7,53.72,53.66,53.68,105388.0,47.3895,47.4072,47.3542,47.3719,105388.0
2018-11-20 13:40:00,53.69,53.76,53.67,53.72,83453.0,47.3807,47.4425,47.3631,47.4072,83453.0
2018-11-20 13:50:00,53.72,53.74,53.65,53.65,108243.0,47.4072,47.4248,47.3454,47.3454,108243.0
2018-11-20 14:00:00,53.65,53.65,53.58,53.59,430891.0,47.3454,47.3454,47.2836,47.2925,430891.0
2018-11-20 14:10:00,53.58,53.68,53.58,53.63,278129.0,47.2836,47.3719,47.2836,47.3278,278129.0
2018-11-20 14:20:00,53.63,53.66,53.56,53.57,132548.0,47.3278,47.3542,47.266,47.2748,132548.0
2018-11-20 14:30:00,53.57,53.73,53.56,53.67,256714.0,47.2748,47.416,47.266,47.3631,256714.0
2018-11-20 14:40:00,53.66,53.69,53.55,53.57,95053.0,47.3542,47.3807,47.2572,47.2748,95053.0
2018-11-20 14:50:00,53.57,53.64,53.55,53.58,112668.0,47.2748,47.3366,47.2572,47.2836,112668.0
2018-11-20 15:00:00,53.56,53.65,53.45,53.53,586901.0,47.266,47.3454,47.1689,47.2395,586901.0
2018-11-20 15:10:00,53.52,53.62,53.49,53.58,570551.0,47.2307,47.3189,47.2042,47.2836,570551.0
2018-11-20 15:20:00,53.57,53.66,53.56,53.62,818087.0,47.2748,47.3542,47.266,47.3189,818087.0
2018-11-20 15:30:00,53.62,53.69,53.56,53.68,696989.0,47.3189,47.3807,47.266,47.3719,696989.0
2018-11-20 15:40:00,53.68,53.68,53.54,53.55,663843.0,47.3719,47.3719,47.2483,47.2572,663843.0
2018-11-20 15:50:00,53.55,53.57,53.5,53.53,1039078.0,47.2572,47.2748,47.213,47.2395,1039078.0
2018-11-21 09:30:00,54.22,54.35,54.2,54.21,299395.0,47.8484,47.9631,47.8308,47.8396,299395.0
2018-11-21 09:40:00,54.21,54.28,54.15,54.23,360513.0,47.8396,47.9014,47.7866,47.8572,360513.0
2018-11-21 09:50:00,54.24,54.26,54.16,54.26,288316.0,47.8661,47.8837,47.7955,47.8837,288316.0
2018-11-21 10:00:00,54.27,54.34,54.26,54.31,474166.0,47.8925,47.9543,47.8837,47.9278,474166.0
2018-11-21 10:10:00,54.31,54.38,54.28,54.38,208389.0,47.9278,47.9896,47.9014,47.9896,208389.0
2018-11-21 10:20:00,54.37,54.42,54.34,54.41,188013.0,47.9808,48.0249,47.9543,48.0161,188013.0
2018-11-21 10:30:00,54.4,54.42,54.36,54.37,205544.0,48.0073,48.0249,47.972,47.9808,205544.0
2018-11-21 10:40:00,54.37,54.39,54.31,54.34,93568.0,47.9808,47.9984,47.9278,47.9543,93568.0
2018-11-21 10:50:00,54.35,54.39,54.33,54.39,130994.0,47.9631,47.9984,47.9455,47.9984,130994.0
2018-11-21 11:00:00,54.38,54.43,54.36,54.43,156969.0,47.9896,48.0337,47.972,48.0337,156969.0
2018-11-21 11:10:00,54.43,54.53,54.43,54.53,157013.0,48.0337,48.122,48.0337,48.122,157013.0
2018-11-21 11:20:00,54.52,54.54,54.5,54.52,213975.0,48.1132,48.1308,48.0955,48.1132,213975.0
2018-11-21 11:30:00,54.52,54.55,54.5,54.51,116741.0,48.1132,48.1396,48.0955,48.1043,116741.0
2018-11-21 11:40:00,54.51,54.55,54.5,54.55,265065.0,48.1043,48.1396,48.0955,48.1396,265065.0
2018-11-21 11:50:00,54.55,54.57,54.49,54.51,120055.0,48.1396,48.1573,48.0867,48.1043,120055.0
2018-11-21 12:00:00,54.51,54.53,54.44,54.47,160492.0,48.1043,48.122,48.0426,48.069,160492.0
2018-11-21 12:10:00,54.47,54.52,54.46,54.5,124471.0,48.069,48.1132,48.0602,48.0955,124471.0
2018-11-21 12:20:00,54.5,54.52,54.46,54.48,59669.0,48.0955,48.1132,48.0602,48.0779,59669.0
2018-11-21 12:30:00,54.48,54.51,54.46,54.51,65623.0,48.0779,48.1043,48.0602,48.1043,65623.0
2018-11-21 12:40:00,54.51,54.54,54.49,54.53,135306.0,48.1043,48.1308,48.0867,48.122,135306.0
2018-11-21 12:50:00,54.53,54.55,54.51,54.54,73950.0,48.122,48.1396,48.1043,48.1308,73950.0
2018-11-21 13:00:00,54.54,54.55,54.51,54.51,226511.0,48.1308,48.1396,48.1043,48.1043,226511.0
2018-11-21 13:10:00,54.51,54.51,54.48,54.48,67820.0,48.1043,48.1043,48.0779,48.0779,67820.0
2018-11-21 13:20:00,54.48,54.49,54.43,54.47,127848.0,48.0779,48.0867,48.0337,48.069,127848.0
2018-11-21 13:30:00,54.46,54.48,54.45,54.46,137519.0,48.0602,48.0779,48.0514,48.0602,137519.0
2018-11-21 13:40:00,54.47,54.49,54.46,54.47,81303.0,48.069,48.0867,48.0602,48.069,81303.0
2018-11-21 13:50:00,54.47,54.48,54.45,54.47,65846.0,48.069,48.0779,48.0514,48.069,65846.0
2018-11-21 14:00:00,54.47,54.48,54.45,54.46,411941.0,48.069,48.0779,48.0514,48.0602,411941.0
2018-11-21 14:10:00,54.46,54.49,54.46,54.48,122651.0,48.0602,48.0867,48.0602,48.0779,122651.0
2018-11-21 14:20:00,54.48,54.49,54.46,54.46,99809.0,48.0779,48.0867,48.0602,48.0602,99809.0
2018-11-21 14:30:00,54.47,54.47,54.41,54.41,249854.0,48.069,48.069,48.0161,48.0161,249854.0
2018-11-21 14:40:00,54.42,54.43,54.39,54.4,76924.0,48.0249,48.0337,47.9984,48.0073,76924.0
2018-11-21 14:50:00,54.4,54.41,54.35,54.37,133421.0,48.0073,48.0161,47.9631,47.9808,133421.0
2018-11-21 15:00:00,54.37,54.43,54.37,54.43,110207.0,47.9808,48.0337,47.9808,48.0337,110207.0
2018-11-21 15:10:00,54.43,54.43,54.38,54.39,119529.0,48.0337,48.0337,47.9896,47.9984,119529.0
2018-11-21 15:20:00,54.39,54.39,54.36,54.36,151267.0,47.9984,47.9984,47.972,47.972,151267.0
2018-11-21 15:30:00,54.35,54.35,54.28,54.29,276083.0,47.9631,47.9631,47.9014,47.9102,276083.0
2018-11-21 15:40:00,54.28,54.31,54.24,54.29,234569.0,47.9014,47.9278,47.8661,47.9102,234569.0
2018-11-21 15:50:00,54.29,54.31,54.25,54.25,588586.0,47.9102,47.9278,47.8749,47.8749,588586.0
2018-11-23 09:30:00,54.04,54.19,54.04,54.18,144276.0,47.6896,47.8219,47.6896,47.8131,144276.0
2018-11-23 09:40:00,54.18,54.25,54.14,54.22,193657.0,47.8131,47.8749,47.7778,47.8484,193657.0
2018-11-23 09:50:00,54.22,54.29,54.2,54.26,103333.0,47.8484,47.9102,47.8308,47.8837,103333.0
2018-11-23 10:00:00,54.26,54.3,54.24,54.28,105450.0,47.8837,47.919,47.8661,47.9014,105450.0
2018-11-23 10:10:00,54.29,54.33,54.24,54.27,195868.0,47.9102,47.9455,47.8661,47.8925,195868.0
2018-11-23 10:20:00,54.27,54.29,54.16,54.17,454991.0,47.8925,47.9102,47.7955,47.8043,454991.0
2018-11-23 10:30:00,54.17,54.26,54.15,54.23,89053.0,47.8043,47.8837,47.7866,47.8572,89053.0
2018-11-23 10:40:00,54.23,54.24,54.18,54.21,77102.0,47.8572,47.8661,47.8131,47.8396,77102.0
2018-11-23 10:50:00,54.21,54.28,54.21,54.22,83768.0,47.8396,47.9014,47.8396,47.8484,83768.0
2018-11-23 11:00:00,54.22,54.29,54.22,54.27,302606.0,47.8484,47.9102,47.8484,47.8925,302606.0
2018-11-23 11:10:00,54.26,54.31,54.21,54.28,117327.0,47.8837,47.9278,47.8396,47.9014,117327.0
2018-11-23 11:20:00,54.29,54.34,54.27,54.31,56933.0,47.9102,47.9543,47.8925,47.9278,56933.0
2018-11-23 11:30:00,54.32,54.33,54.27,54.3,70287.0,47.9367,47.9455,47.8925,47.919,70287.0
2018-11-23 11:40:00,54.29,54.3,54.25,54.25,131278.0,47.9102,47.919,47.8749,47.8749,131278.0
2018-11-23 11:50:00,54.25,54.25,54.15,54.16,106358.0,47.8749,47.8749,47.7866,47.7955,106358.0
2018-11-23 12:00:00,54.16,54.17,54.13,54.16,64661.0,47.7955,47.8043,47.769,47.7955,64661.0
2018-11-23 12:10:00,54.15,54.23,54.15,54.21,115096.0,47.7866,47.8572,47.7866,47.8396,115096.0
2018-11-23 12:20:00,54.21,54.23,54.2,54.2,44436.0,47.8396,47.8572,47.8308,47.8308,44436.0
2018-11-23 12:30:00,54.21,54.23,54.17,54.21,112064.0,47.8396,47.8572,47.8043,47.8396,112064.0
2018-11-23 12:40:00,54.22,54.23,54.16,54.18,83478.0,47.8484,47.8572,47.7955,47.8131,83478.0
2018-11-23 12:50:00,54.18,54.18,54.06,54.08,256360.0,47.8131,47.8131,47.7072,47.7249,256360.0
2018-11-26 09:30:00,54.72,54.8,54.71,54.76,163853.0,48.2897,48.3603,48.2808,48.325,163853.0
2018-11-26 09:40:00,54.76,54.85,54.75,54.83,154141.0,48.325,48.4044,48.3161,48.3867,154141.0
2018-11-26 09:50:00,54.83,54.88,54.8,54.88,106583.0,48.3867,48.4309,48.3603,48.4309,106583.0
2018-11-26 10:00:00,54.88,54.91,54.85,54.85,79554.0,48.4309,48.4573,48.4044,48.4044,79554.0
2018-11-26 10:10:00,54.86,54.86,54.8,54.82,152639.0,48.4132,48.4132,48.3603,48.3779,152639.0
2018-11-26 10:20:00,54.81,54.81,54.76,54.79,128860.0,48.3691,48.3691,48.325,48.3514,128860.0
2018-11-26 10:30:00,54.79,54.81,54.75,54.79,266167.0,48.3514,48.3691,48.3161,48.3514,266167.0
2018-11-26 10:40:00,54.79,54.84,54.78,54.81,755114.0,48.3514,48.3956,48.3426,48.3691,755114.0
2018-11-26 10:50:00,54.81,54.86,54.79,54.82,101208.0,48.3691,48.4132,48.3514,48.3779,101208.0
2018-11-26 11:00:00,54.83,54.83,54.77,54.79,90531.0,48.3867,48.3867,48.3338,48.3514,90531.0
2018-11-26 11:10:00,54.79,54.81,54.77,54.8,129969.0,48.3514,48.3691,48.3338,48.3603,129969.0
2018-11-26 11:20:00,54.79,54.81,54.75,54.76,123222.0,48.3514,48.3691,48.3161,48.325,123222.0
2018-11-26 11:30:00,54.75,54.76,54.69,54.71,229967.0,48.3161,48.325,48.2632,48.2808,229967.0
2018-11-26 11:40:00,54.71,54.74,54.7,54.71,75210.0,48.2808,48.3073,48.272,48.2808,75210.0
2018-11-26 11:50:00,54.71,54.75,54.71,54.74,60521.0,48.2808,48.3161,48.2808,48.3073,60521.0
2018-11-26 12:00:00,54.74,54.77,54.71,54.77,119167.0,48.3073,48.3338,48.2808,48.3338,119167.0
2018-11-26 12:10:00,54.77,54.77,54.72,54.73,168290.0,48.3338,48.3338,48.2897,48.2985,168290.0
2018-11-26 12:20:00,54.72,54.73,54.68,54.69,181612.0,48.2897,48.2985,48.2544,48.2632,181612.0
2018-11-26 12:30:00,54.69,54.69,54.62,54.65,224030.0,48.2632,48.2632,48.2014,48.2279,224030.0
2018-11-26 12:40:00,54.65,54.67,54.63,54.65,89772.0,48.2279,48.2455,48.2102,48.2279,89772.0
2018-11-26 12:50:00,54.66,54.69,54.64,54.68,121381.0,48.2367,48.2632,48.2191,48.2544,121381.0
2018-11-26 13:00:00,54.68,54.7,54.65,54.7,147336.0,48.2544,48.272,48.2279,48.272,147336.0
2018-11-26 13:10:00,54.7,54.72,54.68,54.68,113458.0,48.272,48.2897,48.2544,48.2544,113458.0
2018-11-26 13:20:00,54.68,54.71,54.66,54.67,84055.0,48.2544,48.2808,48.2367,48.2455,84055.0
2018-11-26 13:30:00,54.68,54.71,54.66,54.68,48449.0,48.2544,48.2808,48.2367,48.2544,48449.0
2018-11-26 13:40:00,54.68,54.73,54.65,54.73,91690.0,48.2544,48.2985,48.2279,48.2985,91690.0
2018-11-26 13:50:00,54.72,54.76,54.71,54.74,64431.0,48.2897,48.325,48.2808,48.3073,64431.0
2018-11-26 14:00:00,54.75,54.75,54.73,54.75,122550.0,48.3161,48.3161,48.2985,48.3161,122550.0
2018-11-26 14:10:00,54.75,54.8,54.74,54.78,267325.0,48.3161,48.3603,48.3073,48.3426,267325.0
2018-11-26 14:20:00,54.78,54.8,54.75,54.77,102164.0,48.3426,48.3603,48.3161,48.3338,102164.0
2018-11-26 14:30:00,54.78,54.81,54.76,54.77,621640.0,48.3426,48.3691,48.325,48.3338,621640.0
2018-11-26 14:40:00,54.76,54.79,54.75,54.78,141275.0,48.325,48.3514,48.3161,48.3426,141275.0
2018-11-26 14:50:00,54.77,54.78,54.76,54.78,28756.0,48.3338,48.3426,48.325,48.3426,28756.0
2018-11-26 15:00:00,54.79,54.79,54.75,54.75,129484.0,48.3514,48.3514,48.3161,48.3161,129484.0
2018-11-26 15:10:00,54.76,54.78,54.74,54.76,78142.0,48.325,48.3426,48.3073,48.325,78142.0
2018-11-26 15:20:00,54.77,54.8,54.75,54.79,144691.0,48.3338,48.3603,48.3161,48.3514,144691.0
2018-11-26 15:30:00,54.79,54.85,54.79,54.83,249165.0,48.3514,48.4044,48.3514,48.3867,249165.0
2018-11-26 15:40:00,54.83,54.86,54.81,54.82,283005.0,48.3867,48.4132,48.3691,48.3779,283005.0
2018-11-26 15:50:00,54.82,54.86,54.8,54.83,865377.0,48.3779,48.4132,48.3603,48.3867,865377.0
2018-11-27 09:30:00,54.71,54.77,54.61,54.61,208523.0,48.2808,48.3338,48.1926,48.1926,208523.0
2018-11-27 09:40:00,54.62,54.68,54.54,54.65,235361.0,48.2014,48.2544,48.1308,48.2279,235361.0
2018-11-27 09:50:00,54.65,54.68,54.59,54.68,144781.0,48.2279,48.2544,48.1749,48.2544,144781.0
2018-11-27 10:00:00,54.68,54.68,54.6,54.67,339563.0,48.2544,48.2544,48.1838,48.2455,339563.0
2018-11-27 10:10:00,54.67,54.74,54.67,54.73,310977.0,48.2455,48.3073,48.2455,48.2985,310977.0
2018-11-27 10:20:00,54.72,54.73,54.64,54.65,121364.0,48.2897,48.2985,48.2191,48.2279,121364.0
2018-11-27 10:30:00,54.64,54.68,54.6,54.61,175313.0,48.2191,48.2544,48.1838,48.1926,175313.0
2018-11-27 10:40:00,54.61,54.66,54.58,54.65,226336.0,48.1926,48.2367,48.1661,48.2279,226336.0
2018-11-27 10:50:00,54.64,54.73,54.64,54.71,131366.0,48.2191,48.2985,48.2191,48.2808,131366.0
2018-11-27 11:00:00,54.7,54.83,54.7,54.81,545351.0,48.272,48.3867,48.272,48.3691,545351.0
2018-11-27 11:10:00,54.81,54.82,54.76,54.77,1904075.0,48.3691,48.3779,48.325,48.3338,1904075.0
2018-11-27 11:20:00,54.78,54.79,54.72,54.77,258433.0,48.3426,48.3514,48.2897,48.3338,258433.0
2018-11-27 11:30:00,54.76,54.77,54.71,54.73,126128.0,48.325,48.3338,48.2808,48.2985,126128.0
2018-11-27 11:40:00,54.74,54.74,54.68,54.7,92789.0,48.3073,48.3073,48.2544,48.272,92789.0
2018-11-27 11:50:00,54.7,54.76,54.7,54.75,67564.0,48.272,48.325,48.272,48.3161,67564.0
2018-11-27 12:00:00,54.75,54.75,54.7,54.72,49640.0,48.3161,48.3161,48.272,48.2897,49640.0
2018-11-27 12:10:00,54.73,54.73,54.66,54.69,53651.0,48.2985,48.2985,48.2367,48.2632,53651.0
2018-11-27 12:20:00,54.7,54.71,54.63,54.64,144134.0,48.272,48.2808,48.2102,48.2191,144134.0
2018-11-27 12:30:00,54.64,54.73,54.62,54.73,293130.0,48.2191,48.2985,48.2014,48.2985,293130.0
2018-11-27 12:40:00,54.73,54.74,54.69,54.71,84162.0,48.2985,48.3073,48.2632,48.2808,84162.0
2018-11-27 12:50:00,54.71,54.71,54.64,54.65,154681.0,48.2808,48.2808,48.2191,48.2279,154681.0
2018-11-27 13:00:00,54.66,54.7,54.65,54.69,49026.0,48.2367,48.272,48.2279,48.2632,49026.0
2018-11-27 13:10:00,54.69,54.74,54.62,54.68,580611.0,48.2632,48.3073,48.2014,48.2544,580611.0
2018-11-27 13:20:00,54.69,54.7,54.65,54.69,125948.0,48.2632,48.272,48.2279,48.2632,125948.0
2018-11-27 13:30:00,54.69,54.73,54.67,54.71,145402.0,48.2632,48.2985,48.2455,48.2808,145402.0
2018-11-27 13:40:00,54.71,54.73,54.69,54.73,58837.0,48.2808,48.2985,48.2632,48.2985,58837.0
2018-11-27 13:50:00,54.73,54.75,54.68,54.74,200839.0,48.2985,48.3161,48.2544,48.3073,200839.0
2018-11-27 14:00:00,54.75,54.79,54.74,54.76,105543.0,48.3161,48.3514,48.3073,48.325,105543.0
2018-11-27 14:10:00,54.75,54.78,54.75,54.75,76539.0,48.3161,48.3426,48.3161,48.3161,76539.0
2018-11-27 14:20:00,54.76,54.79,54.75,54.78,63703.0,48.325,48.3514,48.3161,48.3426,63703.0
2018-11-27 14:30:00,54.78,54.79,54.74,54.76,82023.0,48.3426,48.3514,48.3073,48.325,82023.0
2018-11-27 14:40:00,54.76,54.78,54.75,54.77,73560.0,48.325,48.3426,48.3161,48.3338,73560.0
2018-11-27 14:50:00,54.78,54.78,54.69,54.69,140225.0,48.3426,48.3426,48.2632,48.2632,140225.0
2018-11-27 15:00:00,54.69,54.71,54.65,54.66,182800.0,48.2632,48.2808,48.2279,48.2367,182800.0
2018-11-27 15:10:00,54.67,54.7,54.64,54.66,123083.0,48.2455,48.272,48.2191,48.2367,123083.0
2018-11-27 15:20:00,54.66,54.7,54.65,54.69,120818.0,48.2367,48.272,48.2279,48.2632,120818.0
2018-11-27 15:30:00,54.7,54.73,54.66,54.71,235207.0,48.272,48.2985,48.2367,48.2808,235207.0
2018-11-27 15:40:00,54.71,54.77,54.7,54.75,264707.0,48.2808,48.3338,48.272,48.3161,264707.0
2018-11-27 15:50:00,54.76,54.76,54.7,54.76,524065.0,48.325,48.325,48.272,48.325,524065.0
2018-11-28 09:30:00,55.02,55.04,54.98,55.0,318769.0,48.5544,48.5721,48.5191,48.5368,318769.0
2018-11-28 09:40:00,55.01,55.02,54.93,54.98,102403.0,48.5456,48.5544,48.475,48.5191,102403.0
2018-11-28 09:50:00,54.98,55.0,54.92,54.96,183735.0,48.5191,48.5368,48.4662,48.5015,183735.0
2018-11-28 10:00:00,54.96,54.99,54.89,54.9,74013.0,48.5015,48.5279,48.4397,48.4485,74013.0
2018-11-28 10:10:00,54.89,54.9,54.85,54.87,255524.0,48.4397,48.4485,48.4044,48.422,255524.0
2018-11-28 10:20:00,54.87,54.88,54.8,54.8,147972.0,48.422,48.4309,48.3603,48.3603,147972.0
2018-11-28 10:30:00,54.81,54.84,54.8,54.8,179747.0,48.3691,48.3956,48.3603,48.3603,179747.0
2018-11-28 10:40:00,54.8,54.83,54.78,54.82,223038.0,48.3603,48.3867,48.3426,48.3779,223038.0
2018-11-28 10:50:00,54.82,54.85,54.79,54.79,78156.0,48.3779,48.4044,48.3514,48.3514,78156.0
2018-11-28 11:00:00,54.79,54.83,54.78,54.83,94204.0,48.3514,48.3867,48.3426,48.3867,94204.0
2018-11-28 11:10:00,54.82,54.83,54.76,54.78,116512.0,48.3779,48.3867,48.325,48.3426,116512.0
2018-11-28 11:20:00,54.78,54.79,54.74,54.77,101183.0,48.3426,48.3514,48.3073,48.3338,101183.0
2018-11-28 11:30:00,54.77,54.8,54.76,54.8,120139.0,48.3338,48.3603,48.325,48.3603,120139.0
2018-11-28 11:40:00,54.79,54.8,54.77,54.79,255552.0,48.3514,48.3603,48.3338,48.3514,255552.0
2018-11-28 11:50:00,54.8,54.86,54.79,54.86,202030.0,48.3603,48.4132,48.3514,48.4132,202030.0
2018-11-28 12:00:00,54.87,55.25,54.87,55.24,935183.0,48.422,48.7574,48.422,48.7486,935183.0
2018-11-28 12:10:00,55.24,55.29,55.2,55.25,443174.0,48.7486,48.7927,48.7133,48.7574,443174.0
2018-11-28 12:20:00,55.25,55.31,55.24,55.27,343090.0,48.7574,48.8103,48.7486,48.775,343090.0
2018-11-28 12:30:00,55.28,55.31,55.23,55.29,376088.0,48.7839,48.8103,48.7397,48.7927,376088.0
2018-11-28 12:40:00,55.29,55.32,55.22,55.3,243844.0,48.7927,48.8192,48.7309,48.8015,243844.0
2018-11-28 12:50:00,55.3,55.36,55.29,55.3,343087.0,48.8015,48.8545,48.7927,48.8015,343087.0
2018-11-28 13:00:00,55.3,55.35,55.26,55.34,250603.0,48.8015,48.8456,48.7662,48.8368,250603.0
2018-11-28 13:10:00,55.33,55.42,55.32,55.41,77061.0,48.828,48.9074,48.8192,48.8986,77061.0
2018-11-28 13:20:00,55.41,55.44,55.38,55.43,66344.0,48.8986,48.9251,48.8721,48.9162,66344.0
2018-11-28 13:30:00,55.43,55.46,55.41,55.45,301957.0,48.9162,48.9427,48.8986,48.9339,301957.0
2018-11-28 13:40:00,55.46,55.49,55.45,55.46,194632.0,48.9427,48.9692,48.9339,48.9427,194632.0
2018-11-28 13:50:00,55.46,55.51,55.45,55.46,174150.0,48.9427,48.9868,48.9339,48.9427,174150.0
2018-11-28 14:00:00,55.45,55.48,55.43,55.46,158839.0,48.9339,48.9604,48.9162,48.9427,158839.0
2018-11-28 14:10:00,55.46,55.5,55.44,55.5,170789.0,48.9427,48.978,48.9251,48.978,170789.0
2018-11-28 14:20:00,55.5,55.5,55.45,55.48,262667.0,48.978,48.978,48.9339,48.9604,262667.0
2018-11-28 14:30:00,55.48,55.5,55.46,55.46,181174.0,48.9604,48.978,48.9427,48.9427,181174.0
2018-11-28 14:40:00,55.47,55.5,55.47,55.48,149665.0,48.9515,48.978,48.9515,48.9604,149665.0
2018-11-28 14:50:00,55.49,55.5,55.44,55.45,360795.0,48.9692,48.978,48.9251,48.9339,360795.0
2018-11-28 15:00:00,55.45,55.46,55.41,55.44,148041.0,48.9339,48.9427,48.8986,48.9251,148041.0
2018-11-28 15:10:00,55.44,55.47,55.43,55.45,165571.0,48.9251,48.9515,48.9162,48.9339,165571.0
2018-11-28 15:20:00,55.45,55.5,55.44,55.49,178368.0,48.9339,48.978,48.9251,48.9692,178368.0
2018-11-28 15:30:00,55.5,55.53,55.45,55.49,431059.0,48.978,49.0045,48.9339,48.9692,431059.0
2018-11-28 15:40:00,55.5,55.56,55.47,55.55,638283.0,48.978,49.031,48.9515,49.0221,638283.0
2018-11-28 15:50:00,55.56,55.57,55.51,55.53,881745.0,49.031,49.0398,48.9868,49.0045,881745.0
2018-11-29 09:30:00,55.29,55.34,55.26,55.33,146465.0,48.7927,48.8368,48.7662,48.828,146465.0
2018-11-29 09:40:00,55.33,55.33,55.27,55.28,124803.0,48.828,48.828,48.775,48.7839,124803.0
2018-11-29 09:50:00,55.28,55.35,55.27,55.33,291394.0,48.7839,48.8456,48.775,48.828,291394.0
2018-11-29 10:00:00,55.33,55.35,55.28,55.32,163674.0,48.828,48.8456,48.7839,48.8192,163674.0
2018-11-29 10:10:00,55.33,55.33,55.24,55.25,171397.0,48.828,48.828,48.7486,48.7574,171397.0
2018-11-29 10:20:00,55.25,55.26,55.22,55.22,103853.0,48.7574,48.7662,48.7309,48.7309,103853.0
2018-11-29 10:30:00,55.22,55.35,55.22,55.27,542061.0,48.7309,48.8456,48.7309,48.775,542061.0
2018-11-29 10:40:00,55.27,55.27,55.14,55.14,130651.0,48.775,48.775,48.6603,48.6603,130651.0
2018-11-29 10:50:00,55.14,55.17,55.11,55.16,47512.0,48.6603,48.6868,48.6338,48.678,47512.0
2018-11-29 11:00:00,55.16,55.23,55.12,55.21,124129.0,48.678,48.7397,48.6427,48.7221,124129.0
2018-11-29 11:10:00,55.21,55.22,55.15,55.17,96562.0,48.7221,48.7309,48.6691,48.6868,96562.0
2018-11-29 11:20:00,55.17,55.27,55.16,55.22,300950.0,48.6868,48.775,48.678,48.7309,300950.0
2018-11-29 11:30:00,55.21,55.24,55.18,55.24,132851.0,48.7221,48.7486,48.6956,48.7486,132851.0
2018-11-29 11:40:00,55.24,55.26,55.22,55.23,104895.0,48.7486,48.7662,48.7309,48.7397,104895.0
2018-11-29 11:50:00,55.23,55.29,55.22,55.27,109516.0,48.7397,48.7927,48.7309,48.775,109516.0
2018-11-29 12:00:00,55.27,55.28,55.24,55.28,156353.0,48.775,48.7839,48.7486,48.7839,156353.0
2018-11-29 12:10:00,55.28,55.29,55.24,55.26,82878.0,48.7839,48.7927,48.7486,48.7662,82878.0
2018-11-29 12:20:00,55.26,55.28,55.25,55.27,61324.0,48.7662,48.7839,48.7574,48.775,61324.0
2018-11-29 12:30:00,55.27,55.3,55.25,55.28,62916.0,48.775,48.8015,48.7574,48.7839,62916.0
2018-11-29 12:40:00,55.28,55.31,55.27,55.3,65673.0,48.7839,48.8103,48.775,48.8015,65673.0
2018-11-29 12:50:00,55.31,55.35,55.3,55.34,71058.0,48.8103,48.8456,48.8015,48.8368,71058.0
2018-11-29 13:00:00,55.33,55.34,55.3,55.3,74948.0,48.828,48.8368,48.8015,48.8015,74948.0
2018-11-29 13:10:00,55.3,55.32,55.28,55.32,226412.0,48.8015,48.8192,48.7839,48.8192,226412.0
2018-11-29 13:20:00,55.32,55.33,55.3,55.3,276632.0,48.8192,48.828,48.8015,48.8015,276632.0
2018-11-29 13:30:00,55.3,55.32,55.28,55.3,146019.0,48.8015,48.8192,48.7839,48.8015,146019.0
2018-11-29 13:40:00,55.3,55.34,55.29,55.34,78577.0,48.8015,48.8368,48.7927,48.8368,78577.0
2018-11-29 13:50:00,55.34,55.35,55.31,55.34,171102.0,48.8368,48.8456,48.8103,48.8368,171102.0
2018-11-29 14:00:00,55.33,55.37,55.29,55.32,92352.0,48.828,48.8633,48.7927,48.8192,92352.0
2018-11-29 14:10:00,55.31,55.4,55.31,55.38,39015.0,48.8103,48.8898,48.8103,48.8721,39015.0
2018-11-29 14:20:00,55.38,55.4,55.36,55.37,23434.0,48.8721,48.8898,48.8545,48.8633,23434.0
2018-11-29 14:30:00,55.37,55.41,55.36,55.37,86172.0,48.8633,48.8986,48.8545,48.8633,86172.0
2018-11-29 14:40:00,55.37,55.45,55.36,55.42,577780.0,48.8633,48.9339,48.8545,48.9074,577780.0
2018-11-29 14:50:00,55.41,55.48,55.41,55.47,188165.0,48.8986,48.9604,48.8986,48.9515,188165.0
2018-11-29 15:00:00,55.47,55.47,55.42,55.44,52695.0,48.9515,48.9515,48.9074,48.9251,52695.0
2018-11-29 15:10:00,55.44,55.45,55.39,55.4,59659.0,48.9251,48.9339,48.8809,48.8898,59659.0
2018-11-29 15:20:00,55.41,55.43,55.39,55.43,112383.0,48.8986,48.9162,48.8809,48.9162,112383.0
2018-11-29 15:30:00,55.42,55.43,55.38,55.4,176324.0,48.9074,48.9162,48.8721,48.8898,176324.0
2018-11-29 15:40:00,55.4,55.44,55.38,55.42,382077.0,48.8898,48.9251,48.8721,48.9074,382077.0
2018-11-29 15:50:00,55.41,55.43,55.26,55.26,711282.0,48.8986,48.9162,48.7662,48.7662,711282.0
2018-11-30 09:30:00,55.3,55.31,55.24,55.31,149257.0,48.8015,48.8103,48.7486,48.8103,149257.0
2018-11-30 09:40:00,55.31,55.32,55.27,55.3,126750.0,48.8103,48.8192,48.775,48.8015,126750.0
2018-11-30 09:50:00,55.3,55.33,55.26,55.32,152155.0,48.8015,48.828,48.7662,48.8192,152155.0
2018-11-30 10:00:00,55.32,55.36,55.28,55.35,289411.0,48.8192,48.8545,48.7839,48.8456,289411.0
2018-11-30 10:10:00,55.35,55.38,55.31,55.31,106722.0,48.8456,48.8721,48.8103,48.8103,106722.0
2018-11-30 10:20:00,55.31,55.33,55.29,55.3,53671.0,48.8103,48.828,48.7927,48.8015,53671.0
2018-11-30 10:30:00,55.3,55.38,55.3,55.38,148106.0,48.8015,48.8721,48.8015,48.8721,148106.0
2018-11-30 10:40:00,55.38,55.39,55.35,55.35,87084.0,48.8721,48.8809,48.8456,48.8456,87084.0
2018-11-30 10:50:00,55.35,55.38,55.32,55.32,146909.0,48.8456,48.8721,48.8192,48.8192,146909.0
2018-11-30 11:00:00,55.32,55.35,55.31,55.35,216175.0,48.8192,48.8456,48.8103,48.8456,216175.0
2018-11-30 11:10:00,55.34,55.35,55.29,55.3,78745.0,48.8368,48.8456,48.7927,48.8015,78745.0
2018-11-30 11:20:00,55.3,55.32,55.27,55.28,155099.0,48.8015,48.8192,48.775,48.7839,155099.0
2018-11-30 11:30:00,55.28,55.31,55.25,55.3,159955.0,48.7839,48.8103,48.7574,48.8015,159955.0
2018-11-30 11:40:00,55.3,55.35,55.3,55.33,186750.0,48.8015,48.8456,48.8015,48.828,186750.0
2018-11-30 11:50:00,55.34,55.37,55.32,55.35,112911.0,48.8368,48.8633,48.8192,48.8456,112911.0
2018-11-30 12:00:00,55.35,55.39,55.33,55.39,117610.0,48.8456,48.8809,48.828,48.8809,117610.0
2018-11-30 12:10:00,55.38,55.39,55.36,55.38,61931.0,48.8721,48.8809,48.8545,48.8721,61931.0
2018-11-30 12:20:00,55.37,55.38,55.35,55.36,49818.0,48.8633,48.8721,48.8456,48.8545,49818.0
2018-11-30 12:30:00,55.36,55.36,55.34,55.34,70157.0,48.8545,48.8545,48.8368,48.8368,70157.0
2018-11-30 12:40:00,55.34,55.36,55.31,55.35,58836.0,48.8368,48.8545,48.8103,48.8456,58836.0
2018-11-30 12:50:00,55.34,55.34,55.28,55.29,283430.0,48.8368,48.8368,48.7839,48.7927,283430.0
2018-11-30 13:00:00,55.29,55.3,55.26,55.27,28346.0,48.7927,48.8015,48.7662,48.775,28346.0
2018-11-30 13:10:00,55.26,55.28,55.25,55.27,64014.0,48.7662,48.7839,48.7574,48.775,64014.0
2018-11-30 13:20:00,55.27,55.29,55.26,55.28,142928.0,48.775,48.7927,48.7662,48.7839,142928.0
2018-11-30 13:30:00,55.29,55.38,55.27,55.34,372526.0,48.7927,48.8721,48.775,48.8368,372526.0
2018-11-30 13:40:00,55.34,55.37,55.33,55.37,124705.0,48.8368,48.8633,48.828,48.8633,124705.0
2018-11-30 13:50:00,55.37,55.42,55.37,55.39,75812.0,48.8633,48.9074,48.8633,48.8809,75812.0
2018-11-30 14:00:00,55.4,55.4,55.35,55.35,192046.0,48.8898,48.8898,48.8456,48.8456,192046.0
2018-11-30 14:10:00,55.36,55.39,55.34,55.34,49747.0,48.8545,48.8809,48.8368,48.8368,49747.0
2018-11-30 14:20:00,55.35,55.38,55.34,55.38,33226.0,48.8456,48.8721,48.8368,48.8721,33226.0
2018-11-30 14:30:00,55.37,55.39,55.35,55.37,99372.0,48.8633,48.8809,48.8456,48.8633,99372.0
2018-11-30 14:40:00,55.38,55.41,55.36,55.38,101308.0,48.8721,48.8986,48.8545,48.8721,101308.0
2018-11-30 14:50:00,55.38,55.39,55.36,55.37,183248.0,48.8721,48.8809,48.8545,48.8633,183248.0
2018-11-30 15:00:00,55.38,55.41,55.36,55.41,169862.0,48.8721,48.8986,48.8545,48.8986,169862.0
2018-11-30 15:10:00,55.41,55.43,55.39,55.42,65394.0,48.8986,48.9162,48.8809,48.9074,65394.0
2018-11-30 15:20:00,55.42,55.45,55.42,55.44,107169.0,48.9074,48.9339,48.9074,48.9251,107169.0
2018-11-30 15:30:00,55.44,55.46,55.41,55.45,273302.0,48.9251,48.9427,48.8986,48.9339,273302.0
2018-11-30 15:40:00,55.46,55.47,55.39,55.41,154013.0,48.9427,48.9515,48.8809,48.8986,154013.0
2018-11-30 15:50:00,55.4,55.44,55.35,55.35,860217.0,48.8898,48.9251,48.8456,48.8456,860217.0
2018-12-03 09:30:00,56.2,56.22,56.08,56.09,250450.0,49.5957,49.6134,49.4898,49.4987,250450.0
2018-12-03 09:40:00,56.09,56.13,56.04,56.06,372254.0,49.4987,49.534,49.4545,49.4722,372254.0
2018-12-03 09:50:00,56.07,56.07,56.0,56.03,339986.0,49.481,49.481,49.4193,49.4457,339986.0
2018-12-03 10:00:00,56.04,56.06,56.0,56.04,230219.0,49.4545,49.4722,49.4193,49.4545,230219.0
2018-12-03 10:10:00,56.04,56.05,55.96,55.98,220174.0,49.4545,49.4634,49.384,49.4016,220174.0
2018-12-03 10:20:00,55.98,56.07,55.96,56.04,143208.0,49.4016,49.481,49.384,49.4545,143208.0
2018-12-03 10:30:00,56.03,56.06,55.99,56.01,200899.0,49.4457,49.4722,49.4104,49.4281,200899.0
2018-12-03 10:40:00,56.0,56.01,55.95,55.98,267687.0,49.4193,49.4281,49.3751,49.4016,267687.0
2018-12-03 10:50:00,55.98,56.0,55.91,55.93,278763.0,49.4016,49.4193,49.3398,49.3575,278763.0
2018-12-03 11:00:00,55.94,55.98,55.89,55.97,248202.0,49.3663,49.4016,49.3222,49.3928,248202.0
2018-12-03 11:10:00,55.97,56.02,55.95,56.01,181457.0,49.3928,49.4369,49.3751,49.4281,181457.0
2018-12-03 11:20:00,56.0,56.02,55.96,55.98,285116.0,49.4193,49.4369,49.384,49.4016,285116.0
2018-12-03 11:30:00,55.99,56.01,55.95,55.95,132081.0,49.4104,49.4281,49.3751,49.3751,132081.0
2018-12-03 11:40:00,55.95,55.97,55.88,55.91,161649.0,49.3751,49.3928,49.3134,49.3398,161649.0
2018-12-03 11:50:00,55.91,55.91,55.86,55.89,219157.0,49.3398,49.3398,49.2957,49.3222,219157.0
2018-12-03 12:00:00,55.9,55.95,55.89,55.95,142073.0,49.331,49.3751,49.3222,49.3751,142073.0
2018-12-03 12:10:00,55.95,55.96,55.91,55.93,112789.0,49.3751,49.384,49.3398,49.3575,112789.0
2018-12-03 12:20:00,55.93,55.98,55.92,55.98,191738.0,49.3575,49.4016,49.3487,49.4016,191738.0
2018-12-03 12:30:00,55.98,56.01,55.97,55.98,91166.0,49.4016,49.4281,49.3928,49.4016,91166.0
2018-12-03 12:40:00,55.98,55.99,55.93,55.95,149019.0,49.4016,49.4104,49.3575,49.3751,149019.0
2018-12-03 12:50:00,55.95,55.97,55.93,55.96,109992.0,49.3751,49.3928,49.3575,49.384,109992.0
2018-12-03 13:00:00,55.97,56.01,55.97,55.98,198610.0,49.3928,49.4281,49.3928,49.4016,198610.0
2018-12-03 13:10:00,55.98,56.03,55.97,56.01,349998.0,49.4016,49.4457,49.3928,49.4281,349998.0
2018-12-03 13:20:00,56.02,56.06,56.01,56.05,189230.0,49.4369,49.4722,49.4281,49.4634,189230.0
2018-12-03 13:30:00,56.05,56.06,56.0,56.01,155295.0,49.4634,49.4722,49.4193,49.4281,155295.0
2018-12-03 13:40:00,56.01,56.02,55.95,55.96,115805.0,49.4281,49.4369,49.3751,49.384,115805.0
2018-12-03 13:50:00,55.96,56.0,55.95,55.98,132925.0,49.384,49.4193,49.3751,49.4016,132925.0
2018-12-03 14:00:00,55.98,56.01,55.88,55.91,144372.0,49.4016,49.4281,49.3134,49.3398,144372.0
2018-12-03 14:10:00,55.91,55.97,55.9,55.93,2125222.0,49.3398,49.3928,49.331,49.3575,2125222.0
2018-12-03 14:20:00,55.94,55.97,55.92,55.94,218505.0,49.3663,49.3928,49.3487,49.3663,218505.0
2018-12-03 14:30:00,55.95,55.99,55.94,55.98,129127.0,49.3751,49.4104,49.3663,49.4016,129127.0
2018-12-03 14:40:00,55.98,55.99,55.94,55.96,193675.0,49.4016,49.4104,49.3663,49.384,193675.0
2018-12-03 14:50:00,55.97,55.99,55.91,55.94,137444.0,49.3928,49.4104,49.3398,49.3663,137444.0
2018-12-03 15:00:00,55.94,56.0,55.93,55.96,469000.0,49.3663,49.4193,49.3575,49.384,469000.0
2018-12-03 15:10:00,55.96,56.06,55.96,56.04,191582.0,49.384,49.4722,49.384,49.4545,191582.0
2018-12-03 15:20:00,56.04,56.05,55.99,56.03,200360.0,49.4545,49.4634,49.4104,49.4457,200360.0
2018-12-03 15:30:00,56.03,56.09,56.0,56.07,246039.0,49.4457,49.4987,49.4193,49.481,246039.0
2018-12-03 15:40:00,56.07,56.08,55.98,56.0,483748.0,49.481,49.4898,49.4016,49.4193,483748.0
2018-12-03 15:50:00,56.0,56.12,56.0,56.11,659965.0,49.4193,49.5251,49.4193,49.5163,659965.0
2018-12-04 09:30:00,55.27,55.34,55.25,55.27,495342.0,48.775,48.8368,48.7574,48.775,495342.0
2018-12-04 09:40:00,55.27,55.29,55.14,55.16,449771.0,48.775,48.7927,48.6603,48.678,449771.0
2018-12-04 09:50:00,55.16,55.17,55.1,55.14,424704.0,48.678,48.6868,48.625,48.6603,424704.0
2018-12-04 10:00:00,55.13,55.16,55.09,55.14,132093.0,48.6515,48.678,48.6162,48.6603,132093.0
2018-12-04 10:10:00,55.14,55.18,55.04,55.04,200816.0,48.6603,48.6956,48.5721,48.5721,200816.0
2018-12-04 10:20:00,55.05,55.11,55.01,55.11,151596.0,48.5809,48.6338,48.5456,48.6338,151596.0
2018-12-04 10:30:00,55.12,55.13,55.02,55.06,324132.0,48.6427,48.6515,48.5544,48.5897,324132.0
2018-12-04 10:40:00,55.06,55.09,55.03,55.06,117915.0,48.5897,48.6162,48.5632,48.5897,117915.0
2018-12-04 10:50:00,55.07,55.08,55.0,55.01,70586.0,48.5985,48.6074,48.5368,48.5456,70586.0
2018-12-04 11:00:00,55.0,55.08,54.96,55.05,125395.0,48.5368,48.6074,48.5015,48.5809,125395.0
2018-12-04 11:10:00,55.05,55.05,55.0,55.01,101786.0,48.5809,48.5809,48.5368,48.5456,101786.0
2018-12-04 11:20:00,55.02,55.05,54.96,54.98,93593.0,48.5544,48.5809,48.5015,48.5191,93593.0
2018-12-04 11:30:00,54.98,54.98,54.93,54.95,92369.0,48.5191,48.5191,48.475,48.4926,92369.0
2018-12-04 11:40:00,54.95,54.99,54.91,54.94,180031.0,48.4926,48.5279,48.4573,48.4838,180031.0
2018-12-04 11:50:00,54.93,54.94,54.87,54.87,320572.0,48.475,48.4838,48.422,48.422,320572.0
2018-12-04 12:00:00,54.87,54.87,54.54,54.59,530771.0,48.422,48.422,48.1308,48.1749,530771.0
2018-12-04 12:10:00,54.59,54.59,54.44,54.5,390370.0,48.1749,48.1749,48.0426,48.0955,390370.0
2018-12-04 12:20:00,54.5,54.51,54.37,54.37,290357.0,48.0955,48.1043,47.9808,47.9808,290357.0
2018-12-04 12:30:00,54.37,54.37,54.22,54.31,1588741.0,47.9808,47.9808,47.8484,47.9278,1588741.0
2018-12-04 12:40:00,54.31,54.4,54.29,54.38,561394.0,47.9278,48.0073,47.9102,47.9896,561394.0
2018-12-04 12:50:00,54.38,54.38,54.29,54.3,223410.0,47.9896,47.9896,47.9102,47.919,223410.0
2018-12-04 13:00:00,54.29,54.37,54.28,54.32,289719.0,47.9102,47.9808,47.9014,47.9367,289719.0
2018-12-04 13:10:00,54.31,54.35,54.26,54.32,294097.0,47.9278,47.9631,47.8837,47.9367,294097.0
2018-12-04 13:20:00,54.31,54.33,54.1,54.18,216116.0,47.9278,47.9455,47.7425,47.8131,216116.0
2018-12-04 13:30:00,54.18,54.23,54.05,54.07,385244.0,47.8131,47.8572,47.6984,47.7161,385244.0
2018-12-04 13:40:00,54.06,54.23,54.03,54.2,556998.0,47.7072,47.8572,47.6808,47.8308,556998.0
2018-12-04 13:50:00,54.2,54.31,54.16,54.27,348128.0,47.8308,47.9278,47.7955,47.8925,348128.0
2018-12-04 14:00:00,54.26,54.32,54.19,54.31,215115.0,47.8837,47.9367,47.8219,47.9278,215115.0
2018-12-04 14:10:00,54.31,54.35,54.28,54.34,143476.0,47.9278,47.9631,47.9014,47.9543,143476.0
2018-12-04 14:20:00,54.34,54.36,54.23,54.23,157484.0,47.9543,47.972,47.8572,47.8572,157484.0
2018-12-04 14:30:00,54.24,54.33,54.24,54.31,330856.0,47.8661,47.9455,47.8661,47.9278,330856.0
2018-12-04 14:40:00,54.31,54.41,54.3,54.4,347964.0,47.9278,48.0161,47.919,48.0073,347964.0
2018-12-04 14:50:00,54.4,54.41,54.29,54.29,151411.0,48.0073,48.0161,47.9102,47.9102,151411.0
2018-12-04 15:00:00,54.29,54.29,54.19,54.22,467185.0,47.9102,47.9102,47.8219,47.8484,467185.0
2018-12-04 15:10:00,54.22,54.28,54.17,54.19,403384.0,47.8484,47.9014,47.8043,47.8219,403384.0
2018-12-04 15:20:00,54.19,54.25,54.12,54.14,557898.0,47.8219,47.8749,47.7602,47.7778,557898.0
2018-12-04 15:30:00,54.14,54.24,54.12,54.14,564472.0,47.7778,47.8661,47.7602,47.7778,564472.0
2018-12-04 15:40:00,54.13,54.16,54.07,54.15,835959.0,47.769,47.7955,47.7161,47.7866,835959.0
2018-12-04 15:50:00,54.15,54.18,53.96,53.99,1516446.0,47.7866,47.8131,47.619,47.6455,1516446.0
2018-12-06 09:30:00,53.43,53.65,53.32,53.63,338656.0,47.1513,47.3454,47.0542,47.3278,338656.0
2018-12-06 09:40:00,53.63,53.63,53.42,53.43,739576.0,47.3278,47.3278,47.1424,47.1513,739576.0
2018-12-06 09:50:00,53.43,53.43,53.27,53.3,662760.0,47.1513,47.1513,47.0101,47.0365,662760.0
2018-12-06 10:00:00,53.3,53.41,53.25,53.39,819593.0,47.0365,47.1336,46.9924,47.116,819593.0
2018-12-06 10:10:00,53.39,53.42,53.28,53.33,401788.0,47.116,47.1424,47.0189,47.063,401788.0
2018-12-06 10:20:00,53.33,53.44,53.29,53.4,476646.0,47.063,47.1601,47.0277,47.1248,476646.0
2018-12-06 10:30:00,53.41,53.43,53.26,53.33,499367.0,47.1336,47.1513,47.0012,47.063,499367.0
2018-12-06 10:40:00,53.34,53.38,53.21,53.23,340693.0,47.0718,47.1071,46.9571,46.9748,340693.0
2018-12-06 10:50:00,53.22,53.23,53.04,53.07,513926.0,46.9659,46.9748,46.8071,46.8336,513926.0
2018-12-06 11:00:00,53.07,53.12,53.03,53.05,257553.0,46.8336,46.8777,46.7983,46.8159,257553.0
2018-12-06 11:10:00,53.06,53.07,52.98,53.02,429512.0,46.8247,46.8336,46.7541,46.7894,429512.0
2018-12-06 11:20:00,53.02,53.02,52.84,52.85,705497.0,46.7894,46.7894,46.6306,46.6394,705497.0
2018-12-06 11:30:00,52.85,53.0,52.84,52.96,493410.0,46.6394,46.7718,46.6306,46.7365,493410.0
2018-12-06 11:40:00,52.96,53.09,52.95,53.08,601660.0,46.7365,46.8512,46.7277,46.8424,601660.0
2018-12-06 11:50:00,53.07,53.23,53.04,53.22,426756.0,46.8336,46.9748,46.8071,46.9659,426756.0
2018-12-06 12:00:00,53.22,53.23,53.11,53.11,2345608.0,46.9659,46.9748,46.8689,46.8689,2345608.0
2018-12-06 12:10:00,53.11,53.31,53.1,53.28,2342706.0,46.8689,47.0454,46.86,47.0189,2342706.0
2018-12-06 12:20:00,53.27,53.42,53.25,53.41,2055412.0,47.0101,47.1424,46.9924,47.1336,2055412.0
2018-12-06 12:30:00,53.4,53.46,53.38,53.39,588801.0,47.1248,47.1777,47.1071,47.116,588801.0
2018-12-06 12:40:00,53.4,53.46,53.38,53.43,223427.0,47.1248,47.1777,47.1071,47.1513,223427.0
2018-12-06 12:50:00,53.42,53.52,53.39,53.47,1226193.0,47.1424,47.2307,47.116,47.1866,1226193.0
2018-12-06 13:00:00,53.47,53.49,53.39,53.41,731843.0,47.1866,47.2042,47.116,47.1336,731843.0
2018-12-06 13:10:00,53.41,53.45,53.38,53.39,370448.0,47.1336,47.1689,47.1071,47.116,370448.0
2018-12-06 13:20:00,53.39,53.43,53.35,53.36,551935.0,47.116,47.1513,47.0807,47.0895,551935.0
2018-12-06 13:30:00,53.35,53.36,53.26,53.33,281521.0,47.0807,47.0895,47.0012,47.063,281521.0
2018-12-06 13:40:00,53.33,53.45,53.33,53.45,414631.0,47.063,47.1689,47.063,47.1689,414631.0
2018-12-06 13:50:00,53.45,53.62,53.44,53.62,498973.0,47.1689,47.3189,47.1601,47.3189,498973.0
2018-12-06 14:00:00,53.61,53.66,53.57,53.6,556802.0,47.3101,47.3542,47.2748,47.3013,556802.0
2018-12-06 14:10:00,53.6,53.6,53.45,53.46,316092.0,47.3013,47.3013,47.1689,47.1777,316092.0
2018-12-06 14:20:00,53.46,53.6,53.45,53.6,470846.0,47.1777,47.3013,47.1689,47.3013,470846.0
2018-12-06 14:30:00,53.6,53.6,53.48,53.51,253317.0,47.3013,47.3013,47.1954,47.2219,253317.0
2018-12-06 14:40:00,53.51,53.57,53.4,53.44,340587.0,47.2219,47.2748,47.1248,47.1601,340587.0
2018-12-06 14:50:00,53.44,53.67,53.44,53.63,614342.0,47.1601,47.3631,47.1601,47.3278,614342.0
2018-12-06 15:00:00,53.62,53.71,53.59,53.62,1072040.0,47.3189,47.3984,47.2925,47.3189,1072040.0
2018-12-06 15:10:00,53.61,53.66,53.57,53.62,512345.0,47.3101,47.3542,47.2748,47.3189,512345.0
2018-12-06 15:20:00,53.61,53.68,53.56,53.67,440830.0,47.3101,47.3719,47.266,47.3631,440830.0
2018-12-06 15:30:00,53.66,53.81,53.65,53.78,598203.0,47.3542,47.4866,47.3454,47.4601,598203.0
2018-12-06 15:40:00,53.78,53.93,53.72,53.92,1102921.0,47.4601,47.5925,47.4072,47.5837,1102921.0
2018-12-06 15:50:00,53.91,54.02,53.9,53.95,1326475.0,47.5749,47.6719,47.566,47.6102,1326475.0
2018-12-07 09:30:00,54.02,54.15,53.97,54.14,200417.0,47.6719,47.7866,47.6278,47.7778,200417.0
2018-12-07 09:40:00,54.13,54.23,54.09,54.09,335811.0,47.769,47.8572,47.7337,47.7337,335811.0
2018-12-07 09:50:00,54.09,54.15,54.07,54.1,261801.0,47.7337,47.7866,47.7161,47.7425,261801.0
2018-12-07 10:00:00,54.1,54.14,54.04,54.04,127999.0,47.7425,47.7778,47.6896,47.6896,127999.0
2018-12-07 10:10:00,54.03,54.04,53.86,53.88,277163.0,47.6808,47.6896,47.5307,47.5484,277163.0
2018-12-07 10:20:00,53.88,53.93,53.75,53.86,265453.0,47.5484,47.5925,47.4337,47.5307,265453.0
2018-12-07 10:30:00,53.86,53.87,53.69,53.77,261082.0,47.5307,47.5396,47.3807,47.4513,261082.0
2018-12-07 10:40:00,53.76,53.88,53.73,53.82,275279.0,47.4425,47.5484,47.416,47.4954,275279.0
2018-12-07 10:50:00,53.82,53.89,53.77,53.89,134259.0,47.4954,47.5572,47.4513,47.5572,134259.0
2018-12-07 11:00:00,53.9,53.93,53.69,53.73,282836.0,47.566,47.5925,47.3807,47.416,282836.0
2018-12-07 11:10:00,53.72,53.75,53.64,53.67,215027.0,47.4072,47.4337,47.3366,47.3631,215027.0
2018-12-07 11:20:00,53.66,53.68,53.58,53.65,301697.0,47.3542,47.3719,47.2836,47.3454,301697.0
2018-12-07 11:30:00,53.65,53.69,53.6,53.65,249268.0,47.3454,47.3807,47.3013,47.3454,249268.0
2018-12-07 11:40:00,53.66,53.75,53.61,53.71,163101.0,47.3542,47.4337,47.3101,47.3984,163101.0
2018-12-07 11:50:00,53.71,53.72,53.55,53.55,363948.0,47.3984,47.4072,47.2572,47.2572,363948.0
2018-12-07 12:00:00,53.54,53.63,53.54,53.6,351396.0,47.2483,47.3278,47.2483,47.3013,351396.0
2018-12-07 12:10:00,53.59,53.7,53.53,53.56,396985.0,47.2925,47.3895,47.2395,47.266,396985.0
2018-12-07 12:20:00,53.56,53.67,53.56,53.62,277007.0,47.266,47.3631,47.266,47.3189,277007.0
2018-12-07 12:30:00,53.61,53.61,53.5,53.53,542356.0,47.3101,47.3101,47.213,47.2395,542356.0
2018-12-07 12:40:00,53.54,53.54,53.47,53.5,828985.0,47.2483,47.2483,47.1866,47.213,828985.0
2018-12-07 12:50:00,53.51,53.7,53.5,53.68,237208.0,47.2219,47.3895,47.213,47.3719,237208.0
2018-12-07 13:00:00,53.67,53.75,53.66,53.66,374624.0,47.3631,47.4337,47.3542,47.3542,374624.0
2018-12-07 13:10:00,53.67,53.69,53.55,53.55,236607.0,47.3631,47.3807,47.2572,47.2572,236607.0
2018-12-07 13:20:00,53.55,53.64,53.55,53.61,225008.0,47.2572,47.3366,47.2572,47.3101,225008.0
2018-12-07 13:30:00,53.62,53.63,53.52,53.57,194023.0,47.3189,47.3278,47.2307,47.2748,194023.0
2018-12-07 13:40:00,53.56,53.63,53.51,53.52,178905.0,47.266,47.3278,47.2219,47.2307,178905.0
2018-12-07 13:50:00,53.51,53.55,53.47,53.47,201534.0,47.2219,47.2572,47.1866,47.1866,201534.0
2018-12-07 14:00:00,53.47,53.48,53.4,53.42,254272.0,47.1866,47.1954,47.1248,47.1424,254272.0
2018-12-07 14:10:00,53.43,53.52,53.39,53.52,1487860.0,47.1513,47.2307,47.116,47.2307,1487860.0
2018-12-07 14:20:00,53.51,53.57,53.47,53.53,668929.0,47.2219,47.2748,47.1866,47.2395,668929.0
2018-12-07 14:30:00,53.54,53.55,53.45,53.46,892757.0,47.2483,47.2572,47.1689,47.1777,892757.0
2018-12-07 14:40:00,53.45,53.52,53.37,53.49,423617.0,47.1689,47.2307,47.0983,47.2042,423617.0
2018-12-07 14:50:00,53.5,53.55,53.35,53.37,403877.0,47.213,47.2572,47.0807,47.0983,403877.0
2018-12-07 15:00:00,53.37,53.47,53.33,53.47,401816.0,47.0983,47.1866,47.063,47.1866,401816.0
2018-12-07 15:10:00,53.47,53.52,53.42,53.47,821742.0,47.1866,47.2307,47.1424,47.1866,821742.0
2018-12-07 15:20:00,53.47,53.54,53.41,53.51,439392.0,47.1866,47.2483,47.1336,47.2219,439392.0
2018-12-07 15:30:00,53.5,53.68,53.48,53.56,895850.0,47.213,47.3719,47.1954,47.266,895850.0
2018-12-07 15:40:00,53.56,53.64,53.49,53.49,881426.0,47.266,47.3366,47.2042,47.2042,881426.0
2018-12-07 15:50:00,53.49,53.59,53.49,53.52,1408417.0,47.2042,47.2925,47.2042,47.2307,1408417.0
2018-12-10 09:30:00,53.18,53.3,53.18,53.23,438290.0,46.9306,47.0365,46.9306,46.9748,438290.0
2018-12-10 09:40:00,53.23,53.27,53.09,53.1,254403.0,46.9748,47.0101,46.8512,46.86,254403.0
2018-12-10 09:50:00,53.1,53.11,52.98,53.05,426888.0,46.86,46.8689,46.7541,46.8159,426888.0
2018-12-10 10:00:00,53.05,53.12,53.02,53.04,587108.0,46.8159,46.8777,46.7894,46.8071,587108.0
2018-12-10 10:10:00,53.04,53.15,53.01,53.15,723874.0,46.8071,46.9042,46.7806,46.9042,723874.0
2018-12-10 10:20:00,53.14,53.18,53.05,53.1,462189.0,46.8953,46.9306,46.8159,46.86,462189.0
2018-12-10 10:30:00,53.09,53.14,52.96,52.97,591354.0,46.8512,46.8953,46.7365,46.7453,591354.0
2018-12-10 10:40:00,52.97,52.98,52.88,52.91,512210.0,46.7453,46.7541,46.6659,46.6924,512210.0
2018-12-10 10:50:00,52.91,52.93,52.77,52.81,417554.0,46.6924,46.71,46.5688,46.6041,417554.0
2018-12-10 11:00:00,52.8,52.82,52.6,52.61,691863.0,46.5953,46.6129,46.4188,46.4276,691863.0
2018-12-10 11:10:00,52.6,52.66,52.5,52.54,489064.0,46.4188,46.4717,46.3305,46.3658,489064.0
2018-12-10 11:20:00,52.54,52.58,52.47,52.54,451885.0,46.3658,46.4011,46.3041,46.3658,451885.0
2018-12-10 11:30:00,52.54,52.74,52.52,52.72,586574.0,46.3658,46.5423,46.3482,46.5247,586574.0
2018-12-10 11:40:00,52.73,52.79,52.68,52.73,409189.0,46.5335,46.5865,46.4894,46.5335,409189.0
2018-12-10 11:50:00,52.73,52.76,52.59,52.62,268293.0,46.5335,46.56,46.41,46.4364,268293.0
2018-12-10 12:00:00,52.62,52.67,52.56,52.62,180351.0,46.4364,46.4806,46.3835,46.4364,180351.0
2018-12-10 12:10:00,52.61,52.71,52.58,52.59,318074.0,46.4276,46.5159,46.4011,46.41,318074.0
2018-12-10 12:20:00,52.59,52.66,52.56,52.63,199893.0,46.41,46.4717,46.3835,46.4453,199893.0
2018-12-10 12:30:00,52.62,52.88,52.61,52.87,290561.0,46.4364,46.6659,46.4276,46.6571,290561.0
2018-12-10 12:40:00,52.87,52.99,52.86,52.98,225290.0,46.6571,46.763,46.6482,46.7541,225290.0
2018-12-10 12:50:00,52.98,53.0,52.92,52.94,236445.0,46.7541,46.7718,46.7012,46.7188,236445.0
2018-12-10 13:00:00,52.95,52.98,52.91,52.93,233923.0,46.7277,46.7541,46.6924,46.71,233923.0
2018-12-10 13:10:00,52.93,53.04,52.9,52.96,381318.0,46.71,46.8071,46.6835,46.7365,381318.0
2018-12-10 13:20:00,52.97,52.99,52.9,52.92,242828.0,46.7453,46.763,46.6835,46.7012,242828.0
2018-12-10 13:30:00,52.91,53.09,52.9,53.03,277076.0,46.6924,46.8512,46.6835,46.7983,277076.0
2018-12-10 13:40:00,53.03,53.07,52.98,53.04,94194.0,46.7983,46.8336,46.7541,46.8071,94194.0
2018-12-10 13:50:00,53.05,53.12,53.05,53.06,198716.0,46.8159,46.8777,46.8159,46.8247,198716.0
2018-12-10 14:00:00,53.07,53.1,53.02,53.09,294818.0,46.8336,46.86,46.7894,46.8512,294818.0
2018-12-10 14:10:00,53.08,53.09,53.01,53.04,294831.0,46.8424,46.8512,46.7806,46.8071,294831.0
2018-12-10 14:20:00,53.04,53.12,53.01,53.1,342009.0,46.8071,46.8777,46.7806,46.86,342009.0
2018-12-10 14:30:00,53.11,53.23,53.11,53.2,212982.0,46.8689,46.9748,46.8689,46.9483,212982.0
2018-12-10 14:40:00,53.19,53.27,53.19,53.23,197772.0,46.9395,47.0101,46.9395,46.9748,197772.0
2018-12-10 14:50:00,53.23,53.28,53.15,53.18,303521.0,46.9748,47.0189,46.9042,46.9306,303521.0
2018-12-10 15:00:00,53.18,53.2,53.15,53.18,346339.0,46.9306,46.9483,46.9042,46.9306,346339.0
2018-12-10 15:10:00,53.18,53.19,53.06,53.08,801488.0,46.9306,46.9395,46.8247,46.8424,801488.0
2018-12-10 15:20:00,53.09,53.15,53.08,53.15,237983.0,46.8512,46.9042,46.8424,46.9042,237983.0
2018-12-10 15:30:00,53.16,53.34,53.15,53.3,484755.0,46.913,47.0718,46.9042,47.0365,484755.0
2018-12-10 15:40:00,53.3,53.32,53.2,53.2,564613.0,47.0365,47.0542,46.9483,46.9483,564613.0
2018-12-10 15:50:00,53.2,53.22,53.09,53.1,935192.0,46.9483,46.9659,46.8512,46.86,935192.0
2018-12-11 09:30:00,53.31,53.39,53.28,53.29,316926.0,47.0454,47.116,47.0189,47.0277,316926.0
2018-12-11 09:40:00,53.29,53.34,53.26,53.26,234563.0,47.0277,47.0718,47.0012,47.0012,234563.0
2018-12-11 09:50:00,53.26,53.35,53.23,53.31,276221.0,47.0012,47.0807,46.9748,47.0454,276221.0
2018-12-11 10:00:00,53.31,53.45,53.3,53.41,279662.0,47.0454,47.1689,47.0365,47.1336,279662.0
2018-12-11 10:10:00,53.41,53.42,53.22,53.26,369111.0,47.1336,47.1424,46.9659,47.0012,369111.0
2018-12-11 10:20:00,53.25,53.36,53.24,53.34,534578.0,46.9924,47.0895,46.9836,47.0718,534578.0
2018-12-11 10:30:00,53.34,53.38,53.22,53.34,403918.0,47.0718,47.1071,46.9659,47.0718,403918.0
2018-12-11 10:40:00,53.33,53.37,53.2,53.23,206781.0,47.063,47.0983,46.9483,46.9748,206781.0
2018-12-11 10:50:00,53.23,53.25,53.15,53.17,234441.0,46.9748,46.9924,46.9042,46.9218,234441.0
2018-12-11 11:00:00,53.17,53.18,53.11,53.16,353279.0,46.9218,46.9306,46.8689,46.913,353279.0
2018-12-11 11:10:00,53.16,53.19,53.07,53.11,312171.0,46.913,46.9395,46.8336,46.8689,312171.0
2018-12-11 11:20:00,53.11,53.14,53.04,53.08,297869.0,46.8689,46.8953,46.8071,46.8424,297869.0
2018-12-11 11:30:00,53.08,53.09,52.98,53.03,170630.0,46.8424,46.8512,46.7541,46.7983,170630.0
2018-12-11 11:40:00,53.02,53.06,52.97,53.04,218215.0,46.7894,46.8247,46.7453,46.8071,218215.0
2018-12-11 11:50:00,53.04,53.11,53.04,53.09,166652.0,46.8071,46.8689,46.8071,46.8512,166652.0
2018-12-11 12:00:00,53.08,53.08,52.94,52.97,561900.0,46.8424,46.8424,46.7188,46.7453,561900.0
2018-12-11 12:10:00,52.97,52.97,52.86,52.88,232635.0,46.7453,46.7453,46.6482,46.6659,232635.0
2018-12-11 12:20:00,52.88,52.96,52.87,52.9,365635.0,46.6659,46.7365,46.6571,46.6835,365635.0
2018-12-11 12:30:00,52.9,52.94,52.87,52.9,275303.0,46.6835,46.7188,46.6571,46.6835,275303.0
2018-12-11 12:40:00,52.91,53.0,52.91,52.95,135247.0,46.6924,46.7718,46.6924,46.7277,135247.0
2018-12-11 12:50:00,52.94,52.99,52.92,52.96,141184.0,46.7188,46.763,46.7012,46.7365,141184.0
2018-12-11 13:00:00,52.95,52.97,52.91,52.94,159703.0,46.7277,46.7453,46.6924,46.7188,159703.0
2018-12-11 13:10:00,52.94,53.01,52.9,53.0,129615.0,46.7188,46.7806,46.6835,46.7718,129615.0
2018-12-11 13:20:00,53.01,53.05,52.94,52.96,292220.0,46.7806,46.8159,46.7188,46.7365,292220.0
2018-12-11 13:30:00,52.96,52.98,52.91,52.95,133876.0,46.7365,46.7541,46.6924,46.7277,133876.0
2018-12-11 13:40:00,52.96,52.96,52.76,52.78,208116.0,46.7365,46.7365,46.56,46.5776,208116.0
2018-12-11 13:50:00,52.77,52.79,52.73,52.76,224732.0,46.5688,46.5865,46.5335,46.56,224732.0
2018-12-11 14:00:00,52.76,52.81,52.74,52.76,213172.0,46.56,46.6041,46.5423,46.56,213172.0
2018-12-11 14:10:00,52.76,52.88,52.75,52.87,197319.0,46.56,46.6659,46.5512,46.6571,197319.0
2018-12-11 14:20:00,52.86,53.05,52.84,53.05,214082.0,46.6482,46.8159,46.6306,46.8159,214082.0
2018-12-11 14:30:00,53.05,53.12,53.05,53.1,191830.0,46.8159,46.8777,46.8159,46.86,191830.0
2018-12-11 14:40:00,53.1,53.2,53.09,53.15,387657.0,46.86,46.9483,46.8512,46.9042,387657.0
2018-12-11 14:50:00,53.15,53.2,53.13,53.16,376825.0,46.9042,46.9483,46.8865,46.913,376825.0
2018-12-11 15:00:00,53.17,53.19,53.07,53.15,295958.0,46.9218,46.9395,46.8336,46.9042,295958.0
2018-12-11 15:10:00,53.14,53.31,53.14,53.22,295246.0,46.8953,47.0454,46.8953,46.9659,295246.0
2018-12-11 15:20:00,53.21,53.24,53.19,53.21,212623.0,46.9571,46.9836,46.9395,46.9571,212623.0
2018-12-11 15:30:00,53.21,53.32,53.18,53.19,354575.0,46.9571,47.0542,46.9306,46.9395,354575.0
2018-12-11 15:40:00,53.18,53.18,53.05,53.05,914054.0,46.9306,46.9306,46.8159,46.8159,914054.0
2018-12-11 15:50:00,53.05,53.1,53.01,53.09,1626856.0,46.8159,46.86,46.7806,46.8512,1626856.0
2018-12-12 09:30:00,53.88,53.93,53.82,53.87,578731.0,47.5484,47.5925,47.4954,47.5396,578731.0
2018-12-12 09:40:00,53.87,53.89,53.83,53.87,212855.0,47.5396,47.5572,47.5043,47.5396,212855.0
2018-12-12 09:50:00,53.88,53.92,53.84,53.91,300430.0,47.5484,47.5837,47.5131,47.5749,300430.0
2018-12-12 10:00:00,53.91,53.93,53.85,53.92,259154.0,47.5749,47.5925,47.5219,47.5837,259154.0
2018-12-12 10:10:00,53.92,53.99,53.88,53.98,234765.0,47.5837,47.6455,47.5484,47.6366,234765.0
2018-12-12 10:20:00,53.98,54.0,53.91,53.91,194472.0,47.6366,47.6543,47.5749,47.5749,194472.0
2018-12-12 10:30:00,53.91,53.97,53.88,53.89,263960.0,47.5749,47.6278,47.5484,47.5572,263960.0
2018-12-12 10:40:00,53.88,54.0,53.86,53.99,199784.0,47.5484,47.6543,47.5307,47.6455,199784.0
2018-12-12 10:50:00,54.0,54.1,53.99,54.08,177134.0,47.6543,47.7425,47.6455,47.7249,177134.0
2018-12-12 11:00:00,54.08,54.09,54.02,54.05,198964.0,47.7249,47.7337,47.6719,47.6984,198964.0
2018-12-12 11:10:00,54.05,54.06,53.98,54.04,149128.0,47.6984,47.7072,47.6366,47.6896,149128.0
2018-12-12 11:20:00,54.04,54.04,53.97,53.97,187515.0,47.6896,47.6896,47.6278,47.6278,187515.0
2018-12-12 11:30:00,53.98,54.0,53.94,53.95,260986.0,47.6366,47.6543,47.6013,47.6102,260986.0
2018-12-12 11:40:00,53.94,54.02,53.94,54.01,238552.0,47.6013,47.6719,47.6013,47.6631,238552.0
2018-12-12 11:50:00,54.01,54.02,53.93,53.99,207413.0,47.6631,47.6719,47.5925,47.6455,207413.0
2018-12-12 12:00:00,54.0,54.03,53.95,53.98,163677.0,47.6543,47.6808,47.6102,47.6366,163677.0
2018-12-12 12:10:00,53.99,54.0,53.94,53.96,140849.0,47.6455,47.6543,47.6013,47.619,140849.0
2018-12-12 12:20:00,53.95,54.01,53.93,54.0,312965.0,47.6102,47.6631,47.5925,47.6543,312965.0
2018-12-12 12:30:00,54.01,54.01,53.93,53.95,421890.0,47.6631,47.6631,47.5925,47.6102,421890.0
2018-12-12 12:40:00,53.95,54.0,53.94,53.98,132778.0,47.6102,47.6543,47.6013,47.6366,132778.0
2018-12-12 12:50:00,53.98,54.05,53.98,54.05,76689.0,47.6366,47.6984,47.6366,47.6984,76689.0
2018-12-12 13:00:00,54.05,54.1,54.05,54.08,99219.0,47.6984,47.7425,47.6984,47.7249,99219.0
2018-12-12 13:10:00,54.08,54.13,54.07,54.08,106118.0,47.7249,47.769,47.7161,47.7249,106118.0
2018-12-12 13:20:00,54.07,54.09,54.06,54.09,181466.0,47.7161,47.7337,47.7072,47.7337,181466.0
2018-12-12 13:30:00,54.09,54.1,54.04,54.06,209228.0,47.7337,47.7425,47.6896,47.7072,209228.0
2018-12-12 13:40:00,54.05,54.06,54.0,54.02,198894.0,47.6984,47.7072,47.6543,47.6719,198894.0
2018-12-12 13:50:00,54.02,54.03,53.96,54.0,121553.0,47.6719,47.6808,47.619,47.6543,121553.0
2018-12-12 14:00:00,54.0,54.01,53.93,53.95,275742.0,47.6543,47.6631,47.5925,47.6102,275742.0
2018-12-12 14:10:00,53.94,53.95,53.9,53.93,169208.0,47.6013,47.6102,47.566,47.5925,169208.0
2018-12-12 14:20:00,53.93,53.94,53.84,53.85,346813.0,47.5925,47.6013,47.5131,47.5219,346813.0
2018-12-12 14:30:00,53.85,53.86,53.78,53.83,359534.0,47.5219,47.5307,47.4601,47.5043,359534.0
2018-12-12 14:40:00,53.83,53.84,53.75,53.78,246159.0,47.5043,47.5131,47.4337,47.4601,246159.0
2018-12-12 14:50:00,53.77,53.87,53.75,53.84,341036.0,47.4513,47.5396,47.4337,47.5131,341036.0
2018-12-12 15:00:00,53.84,53.87,53.81,53.86,248447.0,47.5131,47.5396,47.4866,47.5307,248447.0
2018-12-12 15:10:00,53.86,53.91,53.84,53.85,356455.0,47.5307,47.5749,47.5131,47.5219,356455.0
2018-12-12 15:20:00,53.85,53.9,53.8,53.81,484773.0,47.5219,47.566,47.4778,47.4866,484773.0
2018-12-12 15:30:00,53.82,53.9,53.8,53.89,420846.0,47.4954,47.566,47.4778,47.5572,420846.0
2018-12-12 15:40:00,53.9,53.93,53.83,53.85,563494.0,47.566,47.5925,47.5043,47.5219,563494.0
2018-12-12 15:50:00,53.85,53.85,53.71,53.73,1309688.0,47.5219,47.5219,47.3984,47.416,1309688.0
2018-12-13 09:30:00,53.75,53.81,53.69,53.8,574625.0,47.4337,47.4866,47.3807,47.4778,574625.0
2018-12-13 09:40:00,53.8,53.82,53.72,53.74,487802.0,47.4778,47.4954,47.4072,47.4248,487802.0
2018-12-13 09:50:00,53.74,53.75,53.65,53.67,545073.0,47.4248,47.4337,47.3454,47.3631,545073.0
2018-12-13 10:00:00,53.67,53.82,53.66,53.78,285384.0,47.3631,47.4954,47.3542,47.4601,285384.0
2018-12-13 10:10:00,53.79,53.87,53.79,53.79,163392.0,47.469,47.5396,47.469,47.469,163392.0
2018-12-13 10:20:00,53.79,53.79,53.69,53.7,192796.0,47.469,47.469,47.3807,47.3895,192796.0
2018-12-13 10:30:00,53.71,53.74,53.67,53.69,139122.0,47.3984,47.4248,47.3631,47.3807,139122.0
2018-12-13 10:40:00,53.68,53.71,53.61,53.65,218126.0,47.3719,47.3984,47.3101,47.3454,218126.0
2018-12-13 10:50:00,53.64,53.64,53.53,53.62,319005.0,47.3366,47.3366,47.2395,47.3189,319005.0
2018-12-13 11:00:00,53.61,53.65,53.55,53.62,215391.0,47.3101,47.3454,47.2572,47.3189,215391.0
2018-12-13 11:10:00,53.62,53.62,53.53,53.55,287555.0,47.3189,47.3189,47.2395,47.2572,287555.0
2018-12-13 11:20:00,53.56,53.6,53.53,53.57,389189.0,47.266,47.3013,47.2395,47.2748,389189.0
2018-12-13 11:30:00,53.57,53.62,53.55,53.6,260006.0,47.2748,47.3189,47.2572,47.3013,260006.0
2018-12-13 11:40:00,53.59,53.71,53.56,53.64,436547.0,47.2925,47.3984,47.266,47.3366,436547.0
2018-12-13 11:50:00,53.63,53.64,53.55,53.55,277650.0,47.3278,47.3366,47.2572,47.2572,277650.0
2018-12-13 12:00:00,53.55,53.56,53.5,53.52,310217.0,47.2572,47.266,47.213,47.2307,310217.0
2018-12-13 12:10:00,53.52,53.57,53.5,53.54,339311.0,47.2307,47.2748,47.213,47.2483,339311.0
2018-12-13 12:20:00,53.54,53.55,53.5,53.52,164433.0,47.2483,47.2572,47.213,47.2307,164433.0
2018-12-13 12:30:00,53.51,53.61,53.51,53.6,340656.0,47.2219,47.3101,47.2219,47.3013,340656.0
2018-12-13 12:40:00,53.59,53.61,53.55,53.59,76371.0,47.2925,47.3101,47.2572,47.2925,76371.0
2018-12-13 12:50:00,53.59,53.61,53.54,53.57,267273.0,47.2925,47.3101,47.2483,47.2748,267273.0
2018-12-13 13:00:00,53.57,53.58,53.5,53.56,228363.0,47.2748,47.2836,47.213,47.266,228363.0
2018-12-13 13:10:00,53.56,53.61,53.52,53.55,76210.0,47.266,47.3101,47.2307,47.2572,76210.0
2018-12-13 13:20:00,53.56,53.6,53.53,53.59,191399.0,47.266,47.3013,47.2395,47.2925,191399.0
2018-12-13 13:30:00,53.59,53.67,53.59,53.67,206137.0,47.2925,47.3631,47.2925,47.3631,206137.0
2018-12-13 13:40:00,53.68,53.69,53.62,53.62,119556.0,47.3719,47.3807,47.3189,47.3189,119556.0
2018-12-13 13:50:00,53.63,53.65,53.55,53.58,264398.0,47.3278,47.3454,47.2572,47.2836,264398.0
2018-12-13 14:00:00,53.59,53.6,53.5,53.52,184386.0,47.2925,47.3013,47.213,47.2307,184386.0
2018-12-13 14:10:00,53.52,53.54,53.49,53.53,263493.0,47.2307,47.2483,47.2042,47.2395,263493.0
2018-12-13 14:20:00,53.53,53.55,53.47,53.54,299853.0,47.2395,47.2572,47.1866,47.2483,299853.0
2018-12-13 14:30:00,53.53,53.55,53.47,53.52,177455.0,47.2395,47.2572,47.1866,47.2307,177455.0
2018-12-13 14:40:00,53.52,53.55,53.49,53.5,157070.0,47.2307,47.2572,47.2042,47.213,157070.0
2018-12-13 14:50:00,53.51,53.61,53.51,53.57,208677.0,47.2219,47.3101,47.2219,47.2748,208677.0
2018-12-13 15:00:00,53.58,53.59,53.53,53.54,108304.0,47.2836,47.2925,47.2395,47.2483,108304.0
2018-12-13 15:10:00,53.53,53.62,53.52,53.61,205348.0,47.2395,47.3189,47.2307,47.3101,205348.0
2018-12-13 15:20:00,53.61,53.63,53.57,53.58,311560.0,47.3101,47.3278,47.2748,47.2836,311560.0
2018-12-13 15:30:00,53.58,53.59,53.51,53.55,481396.0,47.2836,47.2925,47.2219,47.2572,481396.0
2018-12-13 15:40:00,53.55,53.67,53.54,53.64,448105.0,47.2572,47.3631,47.2483,47.3366,448105.0
2018-12-13 15:50:00,53.65,53.67,53.52,53.54,939773.0,47.3454,47.3631,47.2307,47.2483,939773.0
2018-12-14 09:30:00,52.92,52.98,52.88,52.94,527440.0,46.7012,46.7541,46.6659,46.7188,527440.0
2018-12-14 09:40:00,52.94,53.09,52.93,53.07,387124.0,46.7188,46.8512,46.71,46.8336,387124.0
2018-12-14 09:50:00,53.06,53.12,53.02,53.11,402944.0,46.8247,46.8777,46.7894,46.8689,402944.0
2018-12-14 10:00:00,53.11,53.15,53.09,53.13,172755.0,46.8689,46.9042,46.8512,46.8865,172755.0
2018-12-14 10:10:00,53.14,53.21,53.1,53.17,151104.0,46.8953,46.9571,46.86,46.9218,151104.0
2018-12-14 10:20:00,53.17,53.18,53.03,53.03,172728.0,46.9218,46.9306,46.7983,46.7983,172728.0
2018-12-14 10:30:00,53.03,53.05,52.98,53.05,275293.0,46.7983,46.8159,46.7541,46.8159,275293.0
2018-12-14 10:40:00,53.04,53.12,53.03,53.12,215674.0,46.8071,46.8777,46.7983,46.8777,215674.0
2018-12-14 10:50:00,53.11,53.16,53.1,53.12,249588.0,46.8689,46.913,46.86,46.8777,249588.0
2018-12-14 11:00:00,53.11,53.21,53.1,53.2,745689.0,46.8689,46.9571,46.86,46.9483,745689.0
2018-12-14 11:10:00,53.2,53.2,53.12,53.16,237358.0,46.9483,46.9483,46.8777,46.913,237358.0
2018-12-14 11:20:00,53.16,53.18,53.07,53.08,464956.0,46.913,46.9306,46.8336,46.8424,464956.0
2018-12-14 11:30:00,53.08,53.16,53.07,53.13,206464.0,46.8424,46.913,46.8336,46.8865,206464.0
2018-12-14 11:40:00,53.14,53.17,53.07,53.08,255415.0,46.8953,46.9218,46.8336,46.8424,255415.0
2018-12-14 11:50:00,53.07,53.08,53.0,53.02,279279.0,46.8336,46.8424,46.7718,46.7894,279279.0
2018-12-14 12:00:00,53.02,53.07,53.02,53.03,170864.0,46.7894,46.8336,46.7894,46.7983,170864.0
2018-12-14 12:10:00,53.03,53.08,53.0,53.06,230661.0,46.7983,46.8424,46.7718,46.8247,230661.0
2018-12-14 12:20:00,53.06,53.11,53.05,53.08,157122.0,46.8247,46.8689,46.8159,46.8424,157122.0
2018-12-14 12:30:00,53.08,53.13,53.08,53.1,131740.0,46.8424,46.8865,46.8424,46.86,131740.0
2018-12-14 12:40:00,53.1,53.1,53.05,53.07,71070.0,46.86,46.86,46.8159,46.8336,71070.0
2018-12-14 12:50:00,53.08,53.09,53.05,53.05,76443.0,46.8424,46.8512,46.8159,46.8159,76443.0
2018-12-14 13:00:00,53.05,53.1,53.0,53.1,200185.0,46.8159,46.86,46.7718,46.86,200185.0
2018-12-14 13:10:00,53.09,53.13,53.08,53.1,155538.0,46.8512,46.8865,46.8424,46.86,155538.0
2018-12-14 13:20:00,53.1,53.1,53.05,53.06,270412.0,46.86,46.86,46.8159,46.8247,270412.0
2018-12-14 13:30:00,53.05,53.06,53.0,53.03,233055.0,46.8159,46.8247,46.7718,46.7983,233055.0
2018-12-14 13:40:00,53.03,53.07,53.02,53.04,384575.0,46.7983,46.8336,46.7894,46.8071,384575.0
2018-12-14 13:50:00,53.04,53.07,53.03,53.03,316888.0,46.8071,46.8336,46.7983,46.7983,316888.0
2018-12-14 14:00:00,53.04,53.06,53.02,53.06,150726.0,46.8071,46.8247,46.7894,46.8247,150726.0
2018-12-14 14:10:00,53.05,53.08,53.02,53.06,259014.0,46.8159,46.8424,46.7894,46.8247,259014.0
2018-12-14 14:20:00,53.06,53.09,53.04,53.06,182345.0,46.8247,46.8512,46.8071,46.8247,182345.0
2018-12-14 14:30:00,53.07,53.07,52.96,52.97,299928.0,46.8336,46.8336,46.7365,46.7453,299928.0
2018-12-14 14:40:00,52.97,53.01,52.96,52.98,340662.0,46.7453,46.7806,46.7365,46.7541,340662.0
2018-12-14 14:50:00,52.99,53.05,52.96,53.03,374523.0,46.763,46.8159,46.7365,46.7983,374523.0
2018-12-14 15:00:00,53.03,53.05,52.98,52.99,429313.0,46.7983,46.8159,46.7541,46.763,429313.0
2018-12-14 15:10:00,52.99,53.06,52.99,53.02,424975.0,46.763,46.8247,46.763,46.7894,424975.0
2018-12-14 15:20:00,53.01,53.02,52.96,52.97,432126.0,46.7806,46.7894,46.7365,46.7453,432126.0
2018-12-14 15:30:00,52.97,52.98,52.89,52.91,343521.0,46.7453,46.7541,46.6747,46.6924,343521.0
2018-12-14 15:40:00,52.92,52.95,52.88,52.94,1654674.0,46.7012,46.7277,46.6659,46.7188,1654674.0
2018-12-14 15:50:00,52.95,52.97,52.9,52.93,1848781.0,46.7277,46.7453,46.6835,46.71,1848781.0
2018-12-17 09:30:00,52.96,52.98,52.86,52.87,464182.0,46.7365,46.7541,46.6482,46.6571,464182.0
2018-12-17 09:40:00,52.87,52.88,52.74,52.78,384184.0,46.6571,46.6659,46.5423,46.5776,384184.0
2018-12-17 09:50:00,52.78,52.86,52.75,52.86,296126.0,46.5776,46.6482,46.5512,46.6482,296126.0
2018-12-17 10:00:00,52.84,52.85,52.77,52.79,270660.0,46.6306,46.6394,46.5688,46.5865,270660.0
2018-12-17 10:10:00,52.79,52.92,52.77,52.84,282902.0,46.5865,46.7012,46.5688,46.6306,282902.0
2018-12-17 10:20:00,52.83,52.93,52.79,52.86,767254.0,46.6218,46.71,46.5865,46.6482,767254.0
2018-12-17 10:30:00,52.86,52.89,52.75,52.76,227185.0,46.6482,46.6747,46.5512,46.56,227185.0
2018-12-17 10:40:00,52.76,52.94,52.76,52.88,256883.0,46.56,46.7188,46.56,46.6659,256883.0
2018-12-17 10:50:00,52.89,52.95,52.85,52.9,253361.0,46.6747,46.7277,46.6394,46.6835,253361.0
2018-12-17 11:00:00,52.91,53.02,52.89,53.01,286087.0,46.6924,46.7894,46.6747,46.7806,286087.0
2018-12-17 11:10:00,53.01,53.03,52.96,52.97,257386.0,46.7806,46.7983,46.7365,46.7453,257386.0
2018-12-17 11:20:00,52.98,52.99,52.92,52.92,192554.0,46.7541,46.763,46.7012,46.7012,192554.0
2018-12-17 11:30:00,52.93,52.93,52.86,52.89,1007758.0,46.71,46.71,46.6482,46.6747,1007758.0
2018-12-17 11:40:00,52.89,52.91,52.83,52.91,263319.0,46.6747,46.6924,46.6218,46.6924,263319.0
2018-12-17 11:50:00,52.92,52.98,52.91,52.97,314401.0,46.7012,46.7541,46.6924,46.7453,314401.0
2018-12-17 12:00:00,52.97,53.0,52.96,52.98,1734842.0,46.7453,46.7718,46.7365,46.7541,1734842.0
2018-12-17 12:10:00,52.99,52.99,52.92,52.98,410366.0,46.763,46.763,46.7012,46.7541,410366.0
2018-12-17 12:20:00,52.99,53.02,52.94,52.95,189746.0,46.763,46.7894,46.7188,46.7277,189746.0
2018-12-17 12:30:00,52.95,52.95,52.82,52.83,326750.0,46.7277,46.7277,46.6129,46.6218,326750.0
2018-12-17 12:40:00,52.84,52.84,52.77,52.8,142314.0,46.6306,46.6306,46.5688,46.5953,142314.0
2018-12-17 12:50:00,52.79,52.81,52.68,52.69,201732.0,46.5865,46.6041,46.4894,46.4982,201732.0
2018-12-17 13:00:00,52.69,52.76,52.67,52.73,292677.0,46.4982,46.56,46.4806,46.5335,292677.0
2018-12-17 13:10:00,52.73,52.75,52.7,52.74,279676.0,46.5335,46.5512,46.507,46.5423,279676.0
2018-12-17 13:20:00,52.72,52.75,52.67,52.71,519216.0,46.5247,46.5512,46.4806,46.5159,519216.0
2018-12-17 13:30:00,52.71,52.74,52.6,52.62,1052843.0,46.5159,46.5423,46.4188,46.4364,1052843.0
2018-12-17 13:40:00,52.63,52.69,52.59,52.62,369547.0,46.4453,46.4982,46.41,46.4364,369547.0
2018-12-17 13:50:00,52.62,52.68,52.59,52.6,291407.0,46.4364,46.4894,46.41,46.4188,291407.0
2018-12-17 14:00:00,52.59,52.63,52.55,52.6,407105.0,46.41,46.4453,46.3747,46.4188,407105.0
2018-12-17 14:10:00,52.59,52.62,52.56,52.61,345796.0,46.41,46.4364,46.3835,46.4276,345796.0
2018-12-17 14:20:00,52.61,52.67,52.56,52.58,379386.0,46.4276,46.4806,46.3835,46.4011,379386.0
2018-12-17 14:30:00,52.59,52.64,52.58,52.6,1198526.0,46.41,46.4541,46.4011,46.4188,1198526.0
2018-12-17 14:40:00,52.61,52.7,52.6,52.62,235540.0,46.4276,46.507,46.4188,46.4364,235540.0
2018-12-17 14:50:00,52.63,52.64,52.54,52.57,139268.0,46.4453,46.4541,46.3658,46.3923,139268.0
2018-12-17 15:00:00,52.57,52.6,52.52,52.52,458204.0,46.3923,46.4188,46.3482,46.3482,458204.0
2018-12-17 15:10:00,52.52,52.62,52.52,52.56,386119.0,46.3482,46.4364,46.3482,46.3835,386119.0
2018-12-17 15:20:00,52.56,52.57,52.44,52.47,1011563.0,46.3835,46.3923,46.2776,46.3041,1011563.0
2018-12-17 15:30:00,52.48,52.48,52.39,52.42,613899.0,46.3129,46.3129,46.2335,46.2599,613899.0
2018-12-17 15:40:00,52.42,52.43,52.31,52.34,1277839.0,46.2599,46.2688,46.1629,46.1893,1277839.0
2018-12-17 15:50:00,52.35,52.56,52.35,52.55,1257985.0,46.1982,46.3835,46.1982,46.3747,1257985.0
2018-12-18 09:30:00,52.45,52.51,52.41,52.42,832646.0,46.6454,46.6988,46.6098,46.6187,832646.0
2018-12-18 09:40:00,52.44,52.62,52.43,52.6,190672.0,46.6365,46.7966,46.6276,46.7788,190672.0
2018-12-18 09:50:00,52.61,52.65,52.57,52.63,206638.0,46.7877,46.8233,46.7521,46.8055,206638.0
2018-12-18 10:00:00,52.63,52.63,52.49,52.49,208376.0,46.8055,46.8055,46.681,46.681,208376.0
2018-12-18 10:10:00,52.5,52.53,52.47,52.49,193106.0,46.6899,46.7166,46.6632,46.681,193106.0
2018-12-18 10:20:00,52.5,52.51,52.44,52.5,166546.0,46.6899,46.6988,46.6365,46.6899,166546.0
2018-12-18 10:30:00,52.51,52.55,52.49,52.52,525729.0,46.6988,46.7343,46.681,46.7077,525729.0
2018-12-18 10:40:00,52.53,52.53,52.36,52.39,377189.0,46.7166,46.7166,46.5654,46.5921,377189.0
2018-12-18 10:50:00,52.39,52.47,52.39,52.4,207497.0,46.5921,46.6632,46.5921,46.6009,207497.0
2018-12-18 11:00:00,52.41,52.44,52.38,52.39,175040.0,46.6098,46.6365,46.5832,46.5921,175040.0
2018-12-18 11:10:00,52.39,52.41,52.34,52.37,118726.0,46.5921,46.6098,46.5476,46.5743,118726.0
2018-12-18 11:20:00,52.36,52.37,52.32,52.33,363851.0,46.5654,46.5743,46.5298,46.5387,363851.0
2018-12-18 11:30:00,52.33,52.44,52.31,52.4,139782.0,46.5387,46.6365,46.5209,46.6009,139782.0
2018-12-18 11:40:00,52.41,52.41,52.35,52.39,231662.0,46.6098,46.6098,46.5565,46.5921,231662.0
2018-12-18 11:50:00,52.39,52.43,52.37,52.38,322910.0,46.5921,46.6276,46.5743,46.5832,322910.0
2018-12-18 12:00:00,52.37,52.53,52.37,52.51,215379.0,46.5743,46.7166,46.5743,46.6988,215379.0
2018-12-18 12:10:00,52.52,52.56,52.52,52.56,208225.0,46.7077,46.7432,46.7077,46.7432,208225.0
2018-12-18 12:20:00,52.56,52.56,52.5,52.51,111644.0,46.7432,46.7432,46.6899,46.6988,111644.0
2018-12-18 12:30:00,52.52,52.55,52.48,52.49,165054.0,46.7077,46.7343,46.6721,46.681,165054.0
2018-12-18 12:40:00,52.5,52.54,52.49,52.54,134286.0,46.6899,46.7255,46.681,46.7255,134286.0
2018-12-18 12:50:00,52.53,52.57,52.51,52.53,109061.0,46.7166,46.7521,46.6988,46.7166,109061.0
2018-12-18 13:00:00,52.52,52.53,52.47,52.48,276907.0,46.7077,46.7166,46.6632,46.6721,276907.0
2018-12-18 13:10:00,52.49,52.51,52.46,52.47,154808.0,46.681,46.6988,46.6543,46.6632,154808.0
2018-12-18 13:20:00,52.47,52.49,52.42,52.44,121714.0,46.6632,46.681,46.6187,46.6365,121714.0
2018-12-18 13:30:00,52.44,52.45,52.38,52.39,202008.0,46.6365,46.6454,46.5832,46.5921,202008.0
2018-12-18 13:40:00,52.39,52.45,52.38,52.45,111242.0,46.5921,46.6454,46.5832,46.6454,111242.0
2018-12-18 13:50:00,52.44,52.44,52.35,52.38,210401.0,46.6365,46.6365,46.5565,46.5832,210401.0
2018-12-18 14:00:00,52.38,52.46,52.37,52.46,222713.0,46.5832,46.6543,46.5743,46.6543,222713.0
2018-12-18 14:10:00,52.46,52.46,52.35,52.38,646416.0,46.6543,46.6543,46.5565,46.5832,646416.0
2018-12-18 14:20:00,52.37,52.38,52.34,52.35,831428.0,46.5743,46.5832,46.5476,46.5565,831428.0
2018-12-18 14:30:00,52.35,52.36,52.27,52.28,688564.0,46.5565,46.5654,46.4853,46.4942,688564.0
2018-12-18 14:40:00,52.29,52.3,52.17,52.2,951866.0,46.5031,46.512,46.3964,46.4231,951866.0
2018-12-18 14:50:00,52.19,52.21,52.13,52.14,700156.0,46.4142,46.432,46.3608,46.3697,700156.0
2018-12-18 15:00:00,52.13,52.16,52.08,52.11,647091.0,46.3608,46.3875,46.3164,46.343,647091.0
2018-12-18 15:10:00,52.11,52.19,52.09,52.15,573654.0,46.343,46.4142,46.3253,46.3786,573654.0
2018-12-18 15:20:00,52.15,52.18,52.1,52.13,240103.0,46.3786,46.4053,46.3341,46.3608,240103.0
2018-12-18 15:30:00,52.14,52.26,52.14,52.22,553624.0,46.3697,46.4764,46.3697,46.4409,553624.0
2018-12-18 15:40:00,52.22,52.35,52.22,52.33,591858.0,46.4409,46.5565,46.4409,46.5387,591858.0
2018-12-18 15:50:00,52.32,52.34,52.26,52.26,719381.0,46.5298,46.5476,46.4764,46.4764,719381.0
2018-12-19 09:30:00,52.08,52.18,52.05,52.16,270010.0,46.3164,46.4053,46.2897,46.3875,270010.0
2018-12-19 09:40:00,52.16,52.25,52.16,52.25,188498.0,46.3875,46.4675,46.3875,46.4675,188498.0
2018-12-19 09:50:00,52.25,52.36,52.23,52.28,191964.0,46.4675,46.5654,46.4498,46.4942,191964.0
2018-12-19 10:00:00,52.28,52.31,52.25,52.27,251328.0,46.4942,46.5209,46.4675,46.4853,251328.0
2018-12-19 10:10:00,52.27,52.34,52.26,52.34,151019.0,46.4853,46.5476,46.4764,46.5476,151019.0
2018-12-19 10:20:00,52.34,52.37,52.32,52.35,80185.0,46.5476,46.5743,46.5298,46.5565,80185.0
2018-12-19 10:30:00,52.36,52.39,52.33,52.36,78380.0,46.5654,46.5921,46.5387,46.5654,78380.0
2018-12-19 10:40:00,52.35,52.37,52.3,52.31,119159.0,46.5565,46.5743,46.512,46.5209,119159.0
2018-12-19 10:50:00,52.31,52.38,52.31,52.35,126247.0,46.5209,46.5832,46.5209,46.5565,126247.0
2018-12-19 11:00:00,52.36,52.38,52.32,52.36,265104.0,46.5654,46.5832,46.5298,46.5654,265104.0
2018-12-19 11:10:00,52.35,52.38,52.33,52.36,338558.0,46.5565,46.5832,46.5387,46.5654,338558.0
2018-12-19 11:20:00,52.36,52.43,52.35,52.43,168128.0,46.5654,46.6276,46.5565,46.6276,168128.0
2018-12-19 11:30:00,52.42,52.43,52.36,52.4,220210.0,46.6187,46.6276,46.5654,46.6009,220210.0
2018-12-19 11:40:00,52.41,52.5,52.4,52.48,440940.0,46.6098,46.6899,46.6009,46.6721,440940.0
2018-12-19 11:50:00,52.49,52.6,52.49,52.59,244546.0,46.681,46.7788,46.681,46.7699,244546.0
2018-12-19 12:00:00,52.59,52.64,52.57,52.64,169915.0,46.7699,46.8144,46.7521,46.8144,169915.0
2018-12-19 12:10:00,52.64,52.64,52.59,52.62,85645.0,46.8144,46.8144,46.7699,46.7966,85645.0
2018-12-19 12:20:00,52.62,52.65,52.58,52.63,249488.0,46.7966,46.8233,46.761,46.8055,249488.0
2018-12-19 12:30:00,52.62,52.63,52.59,52.62,58523.0,46.7966,46.8055,46.7699,46.7966,58523.0
2018-12-19 12:40:00,52.62,52.63,52.59,52.62,84521.0,46.7966,46.8055,46.7699,46.7966,84521.0
2018-12-19 12:50:00,52.63,52.66,52.54,52.55,122103.0,46.8055,46.8322,46.7255,46.7343,122103.0
2018-12-19 13:00:00,52.55,52.58,52.54,52.55,121886.0,46.7343,46.761,46.7255,46.7343,121886.0
2018-12-19 13:10:00,52.54,52.57,52.53,52.57,158417.0,46.7255,46.7521,46.7166,46.7521,158417.0
2018-12-19 13:20:00,52.57,52.58,52.49,52.53,210934.0,46.7521,46.761,46.681,46.7166,210934.0
2018-12-19 13:30:00,52.54,52.56,52.51,52.53,146473.0,46.7255,46.7432,46.6988,46.7166,146473.0
2018-12-19 13:40:00,52.53,52.6,52.52,52.59,121828.0,46.7166,46.7788,46.7077,46.7699,121828.0
2018-12-19 13:50:00,52.6,52.68,52.56,52.66,260502.0,46.7788,46.85,46.7432,46.8322,260502.0
2018-12-19 14:00:00,52.67,52.67,52.09,52.18,958349.0,46.8411,46.8411,46.3253,46.4053,958349.0
2018-12-19 14:10:00,52.18,52.28,52.02,52.26,763514.0,46.4053,46.4942,46.263,46.4764,763514.0
2018-12-19 14:20:00,52.25,52.34,52.16,52.32,595080.0,46.4675,46.5476,46.3875,46.5298,595080.0
2018-12-19 14:30:00,52.31,52.45,52.27,52.38,823084.0,46.5209,46.6454,46.4853,46.5832,823084.0
2018-12-19 14:40:00,52.37,52.37,51.94,52.03,1527270.0,46.5743,46.5743,46.1919,46.2719,1527270.0
2018-12-19 14:50:00,52.03,52.03,51.57,51.67,1222293.0,46.2719,46.2719,45.8628,45.9517,1222293.0
2018-12-19 15:00:00,51.67,51.67,51.27,51.48,1539957.0,45.9517,45.9517,45.596,45.7828,1539957.0
2018-12-19 15:10:00,51.48,51.64,51.39,51.46,1458114.0,45.7828,45.9251,45.7027,45.765,1458114.0
2018-12-19 15:20:00,51.46,51.55,51.32,51.36,1686470.0,45.765,45.845,45.6405,45.676,1686470.0
2018-12-19 15:30:00,51.36,51.49,51.34,51.36,887767.0,45.676,45.7917,45.6583,45.676,887767.0
2018-12-19 15:40:00,51.36,51.47,51.27,51.46,1460713.0,45.676,45.7739,45.596,45.765,1460713.0
2018-12-19 15:50:00,51.46,51.6,51.42,51.49,2779520.0,45.765,45.8895,45.7294,45.7917,2779520.0
2018-12-20 09:30:00,51.33,51.41,51.24,51.36,447771.0,45.6494,45.7205,45.5693,45.676,447771.0
2018-12-20 09:40:00,51.35,51.35,51.19,51.22,447402.0,45.6671,45.6671,45.5249,45.5515,447402.0
2018-12-20 09:50:00,51.23,51.36,51.18,51.35,407265.0,45.5604,45.676,45.516,45.6671,407265.0
2018-12-20 10:00:00,51.35,51.48,51.32,51.45,347610.0,45.6671,45.7828,45.6405,45.7561,347610.0
2018-12-20 10:10:00,51.44,51.44,51.3,51.31,393586.0,45.7472,45.7472,45.6227,45.6316,393586.0
2018-12-20 10:20:00,51.3,51.36,51.26,51.27,649052.0,45.6227,45.676,45.5871,45.596,649052.0
2018-12-20 10:30:00,51.26,51.35,51.23,51.28,335196.0,45.5871,45.6671,45.5604,45.6049,335196.0
2018-12-20 10:40:00,51.29,51.38,51.21,51.21,501753.0,45.6138,45.6938,45.5426,45.5426,501753.0
2018-12-20 10:50:00,51.21,51.31,51.16,51.28,233080.0,45.5426,45.6316,45.4982,45.6049,233080.0
2018-12-20 11:00:00,51.28,51.33,51.23,51.29,277054.0,45.6049,45.6494,45.5604,45.6138,277054.0
2018-12-20 11:10:00,51.28,51.33,51.19,51.2,229092.0,45.6049,45.6494,45.5249,45.5337,229092.0
2018-12-20 11:20:00,51.2,51.21,51.08,51.12,387506.0,45.5337,45.5426,45.427,45.4626,387506.0
2018-12-20 11:30:00,51.12,51.17,51.09,51.12,287041.0,45.4626,45.5071,45.4359,45.4626,287041.0
2018-12-20 11:40:00,51.12,51.14,51.0,51.01,293011.0,45.4626,45.4804,45.3559,45.3648,293011.0
2018-12-20 11:50:00,51.0,51.09,50.88,51.01,731561.0,45.3559,45.4359,45.2492,45.3648,731561.0
2018-12-20 12:00:00,51.02,51.08,50.98,51.01,727695.0,45.3737,45.427,45.3381,45.3648,727695.0
2018-12-20 12:10:00,51.01,51.14,50.95,51.14,377153.0,45.3648,45.4804,45.3114,45.4804,377153.0
2018-12-20 12:20:00,51.13,51.24,51.08,51.24,325043.0,45.4715,45.5693,45.427,45.5693,325043.0
2018-12-20 12:30:00,51.24,51.27,51.18,51.22,338974.0,45.5693,45.596,45.516,45.5515,338974.0
2018-12-20 12:40:00,51.2,51.23,51.13,51.18,168951.0,45.5337,45.5604,45.4715,45.516,168951.0
2018-12-20 12:50:00,51.18,51.21,51.07,51.16,222371.0,45.516,45.5426,45.4181,45.4982,222371.0
2018-12-20 13:00:00,51.15,51.16,51.04,51.05,240196.0,45.4893,45.4982,45.3915,45.4003,240196.0
2018-12-20 13:10:00,51.03,51.15,51.02,51.13,266486.0,45.3826,45.4893,45.3737,45.4715,266486.0
2018-12-20 13:20:00,51.12,51.17,51.07,51.13,282967.0,45.4626,45.5071,45.4181,45.4715,282967.0
2018-12-20 13:30:00,51.11,51.13,51.05,51.11,248688.0,45.4537,45.4715,45.4003,45.4537,248688.0
2018-12-20 13:40:00,51.11,51.11,51.0,51.07,241210.0,45.4537,45.4537,45.3559,45.4181,241210.0
2018-12-20 13:50:00,51.07,51.07,50.97,50.99,249068.0,45.4181,45.4181,45.3292,45.347,249068.0
2018-12-20 14:00:00,50.99,51.01,50.9,50.94,505346.0,45.347,45.3648,45.2669,45.3025,505346.0
2018-12-20 14:10:00,50.94,50.95,50.83,50.84,757800.0,45.3025,45.3114,45.2047,45.2136,757800.0
2018-12-20 14:20:00,50.86,51.03,50.85,51.02,261076.0,45.2314,45.3826,45.2225,45.3737,261076.0
2018-12-20 14:30:00,51.01,51.19,51.01,51.06,2572346.0,45.3648,45.5249,45.3648,45.4092,2572346.0
2018-12-20 14:40:00,51.05,51.35,51.05,51.33,479699.0,45.4003,45.6671,45.4003,45.6494,479699.0
2018-12-20 14:50:00,51.33,51.33,51.14,51.19,800690.0,45.6494,45.6494,45.4804,45.5249,800690.0
2018-12-20 15:00:00,51.19,51.23,51.08,51.22,696752.0,45.5249,45.5604,45.427,45.5515,696752.0
2018-12-20 15:10:00,51.22,51.3,51.16,51.24,281563.0,45.5515,45.6227,45.4982,45.5693,281563.0
2018-12-20 15:20:00,51.24,51.43,51.23,51.28,806233.0,45.5693,45.7383,45.5604,45.6049,806233.0
2018-12-20 15:30:00,51.28,51.42,51.28,51.39,1165922.0,45.6049,45.7294,45.6049,45.7027,1165922.0
2018-12-20 15:40:00,51.39,51.4,51.13,51.25,869844.0,45.7027,45.7116,45.4715,45.5782,869844.0
2018-12-20 15:50:00,51.26,51.3,51.17,51.27,2200391.0,45.5871,45.6227,45.5071,45.596,2200391.0
2018-12-21 09:30:00,50.05,50.18,50.05,50.15,831714.0,44.511,44.6266,44.511,44.6,831714.0
2018-12-21 09:40:00,50.16,50.21,50.1,50.11,1031438.0,44.6088,44.6533,44.5555,44.5644,1031438.0
2018-12-21 09:50:00,50.1,50.13,50.04,50.09,548614.0,44.5555,44.5822,44.5021,44.5466,548614.0
2018-12-21 10:00:00,50.1,50.12,49.99,50.03,565348.0,44.5555,44.5733,44.4577,44.4932,565348.0
2018-12-21 10:10:00,50.03,50.46,50.02,50.45,1041871.0,44.4932,44.8756,44.4843,44.8667,1041871.0
2018-12-21 10:20:00,50.45,50.51,50.34,50.37,560794.0,44.8667,44.9201,44.7689,44.7956,560794.0
2018-12-21 10:30:00,50.37,50.38,50.22,50.24,1075360.0,44.7956,44.8045,44.6622,44.68,1075360.0
2018-12-21 10:40:00,50.23,50.33,50.19,50.25,548989.0,44.6711,44.76,44.6355,44.6889,548989.0
2018-12-21 10:50:00,50.25,50.29,50.19,50.21,313100.0,44.6889,44.7245,44.6355,44.6533,313100.0
2018-12-21 11:00:00,50.21,50.21,49.92,49.93,415348.0,44.6533,44.6533,44.3954,44.4043,415348.0
2018-12-21 11:10:00,49.93,50.09,49.93,50.07,568774.0,44.4043,44.5466,44.4043,44.5288,568774.0
2018-12-21 11:20:00,50.08,50.22,50.06,50.21,482348.0,44.5377,44.6622,44.5199,44.6533,482348.0
2018-12-21 11:30:00,50.21,50.25,50.17,50.18,770165.0,44.6533,44.6889,44.6177,44.6266,770165.0
2018-12-21 11:40:00,50.18,50.23,50.07,50.08,898714.0,44.6266,44.6711,44.5288,44.5377,898714.0
2018-12-21 11:50:00,50.07,50.19,50.01,50.03,447527.0,44.5288,44.6355,44.4754,44.4932,447527.0
2018-12-21 12:00:00,50.04,50.1,49.96,49.98,428012.0,44.5021,44.5555,44.431,44.4488,428012.0
2018-12-21 12:10:00,49.98,49.99,49.87,49.88,306130.0,44.4488,44.4577,44.3509,44.3598,306130.0
2018-12-21 12:20:00,49.89,49.89,49.73,49.75,291658.0,44.3687,44.3687,44.2264,44.2442,291658.0
2018-12-21 12:30:00,49.74,49.88,49.65,49.87,679241.0,44.2353,44.3598,44.1553,44.3509,679241.0
2018-12-21 12:40:00,49.87,49.99,49.86,49.93,464739.0,44.3509,44.4577,44.342,44.4043,464739.0
2018-12-21 12:50:00,49.94,49.95,49.81,49.84,347623.0,44.4132,44.4221,44.2976,44.3243,347623.0
2018-12-21 13:00:00,49.84,49.92,49.78,49.85,278648.0,44.3243,44.3954,44.2709,44.3332,278648.0
2018-12-21 13:10:00,49.84,49.88,49.79,49.84,259226.0,44.3243,44.3598,44.2798,44.3243,259226.0
2018-12-21 13:20:00,49.84,50.01,49.82,49.97,364693.0,44.3243,44.4754,44.3065,44.4399,364693.0
2018-12-21 13:30:00,49.97,50.06,49.93,50.04,361292.0,44.4399,44.5199,44.4043,44.5021,361292.0
2018-12-21 13:40:00,50.04,50.1,49.97,49.98,268926.0,44.5021,44.5555,44.4399,44.4488,268926.0
2018-12-21 13:50:00,49.98,50.0,49.91,49.96,172383.0,44.4488,44.4666,44.3865,44.431,172383.0
2018-12-21 14:00:00,49.95,49.99,49.89,49.91,242483.0,44.4221,44.4577,44.3687,44.3865,242483.0
2018-12-21 14:10:00,49.91,49.95,49.86,49.95,400383.0,44.3865,44.4221,44.342,44.4221,400383.0
2018-12-21 14:20:00,49.95,49.98,49.85,49.88,161742.0,44.4221,44.4488,44.3332,44.3598,161742.0
2018-12-21 14:30:00,49.88,49.94,49.86,49.87,296901.0,44.3598,44.4132,44.342,44.3509,296901.0
2018-12-21 14:40:00,49.87,49.88,49.81,49.85,491283.0,44.3509,44.3598,44.2976,44.3332,491283.0
2018-12-21 14:50:00,49.85,49.96,49.81,49.85,517213.0,44.3332,44.431,44.2976,44.3332,517213.0
2018-12-21 15:00:00,49.85,49.91,49.85,49.87,412653.0,44.3332,44.3865,44.3332,44.3509,412653.0
2018-12-21 15:10:00,49.87,49.87,49.7,49.72,546411.0,44.3509,44.3509,44.1998,44.2175,546411.0
2018-12-21 15:20:00,49.72,49.75,49.65,49.66,572564.0,44.2175,44.2442,44.1553,44.1642,572564.0
2018-12-21 15:30:00,49.65,49.72,49.58,49.59,715503.0,44.1553,44.2175,44.093,44.1019,715503.0
2018-12-21 15:40:00,49.59,49.76,49.57,49.7,722648.0,44.1019,44.2531,44.0841,44.1998,722648.0
2018-12-21 15:50:00,49.71,49.77,49.62,49.62,1407802.0,44.2086,44.262,44.1286,44.1286,1407802.0
2018-12-24 09:30:00,49.34,49.43,49.21,49.35,369757.0,43.8796,43.9596,43.764,43.8885,369757.0
2018-12-24 09:40:00,49.35,49.35,49.1,49.14,703001.0,43.8885,43.8885,43.6662,43.7017,703001.0
2018-12-24 09:50:00,49.14,49.2,48.99,49.17,718551.0,43.7017,43.7551,43.5683,43.7284,718551.0
2018-12-24 10:00:00,49.17,49.22,48.99,49.05,929704.0,43.7284,43.7729,43.5683,43.6217,929704.0
2018-12-24 10:10:00,49.05,49.3,49.05,49.25,561162.0,43.6217,43.844,43.6217,43.7996,561162.0
2018-12-24 10:20:00,49.26,49.31,49.15,49.27,536822.0,43.8084,43.8529,43.7106,43.8173,536822.0
2018-12-24 10:30:00,49.29,49.47,49.29,49.45,623376.0,43.8351,43.9952,43.8351,43.9774,623376.0
2018-12-24 10:40:00,49.47,49.65,49.47,49.53,517514.0,43.9952,44.1553,43.9952,44.0486,517514.0
2018-12-24 10:50:00,49.52,49.52,49.4,49.44,604570.0,44.0397,44.0397,43.933,43.9685,604570.0
2018-12-24 11:00:00,49.44,49.52,49.25,49.34,720065.0,43.9685,44.0397,43.7996,43.8796,720065.0
2018-12-24 11:10:00,49.34,49.34,49.26,49.3,750732.0,43.8796,43.8796,43.8084,43.844,750732.0
2018-12-24 11:20:00,49.3,49.33,49.19,49.21,495457.0,43.844,43.8707,43.7462,43.764,495457.0
2018-12-24 11:30:00,49.21,49.31,49.19,49.25,500138.0,43.764,43.8529,43.7462,43.7996,500138.0
2018-12-24 11:40:00,49.26,49.33,49.1,49.12,586281.0,43.8084,43.8707,43.6662,43.6839,586281.0
2018-12-24 11:50:00,49.11,49.27,49.1,49.17,688237.0,43.675,43.8173,43.6662,43.7284,688237.0
2018-12-24 12:00:00,49.18,49.33,49.18,49.23,859324.0,43.7373,43.8707,43.7373,43.7818,859324.0
2018-12-24 12:10:00,49.23,49.26,49.16,49.18,907432.0,43.7818,43.8084,43.7195,43.7373,907432.0
2018-12-24 12:20:00,49.18,49.36,49.13,49.26,969045.0,43.7373,43.8974,43.6928,43.8084,969045.0
2018-12-24 12:30:00,49.26,49.35,49.2,49.22,762928.0,43.8084,43.8885,43.7551,43.7729,762928.0
2018-12-24 12:40:00,49.21,49.25,49.15,49.2,786862.0,43.764,43.7996,43.7106,43.7551,786862.0
2018-12-24 12:50:00,49.2,49.2,49.09,49.1,1132339.0,43.7551,43.7551,43.6573,43.6662,1132339.0
2018-12-26 09:30:00,49.65,49.76,49.63,49.72,471214.0,44.1553,44.2531,44.1375,44.2175,471214.0
2018-12-26 09:40:00,49.72,49.73,49.52,49.55,449970.0,44.2175,44.2264,44.0397,44.0664,449970.0
2018-12-26 09:50:00,49.56,49.57,49.3,49.3,479158.0,44.0752,44.0841,43.844,43.844,479158.0
2018-12-26 10:00:00,49.3,49.42,49.22,49.32,531778.0,43.844,43.9507,43.7729,43.8618,531778.0
2018-12-26 10:10:00,49.33,49.33,49.17,49.2,348169.0,43.8707,43.8707,43.7284,43.7551,348169.0
2018-12-26 10:20:00,49.2,49.44,49.2,49.34,350026.0,43.7551,43.9685,43.7551,43.8796,350026.0
2018-12-26 10:30:00,49.34,49.4,49.26,49.3,356299.0,43.8796,43.933,43.8084,43.844,356299.0
2018-12-26 10:40:00,49.3,49.32,49.25,49.3,707695.0,43.844,43.8618,43.7996,43.844,707695.0
2018-12-26 10:50:00,49.31,49.36,49.07,49.12,1041492.0,43.8529,43.8974,43.6395,43.6839,1041492.0
2018-12-26 11:00:00,49.13,49.3,49.13,49.3,620366.0,43.6928,43.844,43.6928,43.844,620366.0
2018-12-26 11:10:00,49.29,49.5,49.29,49.44,691657.0,43.8351,44.0219,43.8351,43.9685,691657.0
2018-12-26 11:20:00,49.45,49.55,49.42,49.52,306211.0,43.9774,44.0664,43.9507,44.0397,306211.0
2018-12-26 11:30:00,49.52,49.57,49.45,49.55,588128.0,44.0397,44.0841,43.9774,44.0664,588128.0
2018-12-26 11:40:00,49.56,49.64,49.54,49.63,620089.0,44.0752,44.1464,44.0575,44.1375,620089.0
2018-12-26 11:50:00,49.62,49.75,49.55,49.75,283118.0,44.1286,44.2442,44.0664,44.2442,283118.0
2018-12-26 12:00:00,49.75,49.79,49.7,49.78,393878.0,44.2442,44.2798,44.1998,44.2709,393878.0
2018-12-26 12:10:00,49.78,49.89,49.73,49.75,457732.0,44.2709,44.3687,44.2264,44.2442,457732.0
2018-12-26 12:20:00,49.75,49.78,49.64,49.65,672987.0,44.2442,44.2709,44.1464,44.1553,672987.0
2018-12-26 12:30:00,49.66,49.79,49.64,49.76,389819.0,44.1642,44.2798,44.1464,44.2531,389819.0
2018-12-26 12:40:00,49.77,49.85,49.73,49.74,328755.0,44.262,44.3332,44.2264,44.2353,328755.0
2018-12-26 12:50:00,49.75,49.85,49.72,49.82,546412.0,44.2442,44.3332,44.2175,44.3065,546412.0
2018-12-26 13:00:00,49.82,49.84,49.68,49.73,474897.0,44.3065,44.3243,44.182,44.2264,474897.0
2018-12-26 13:10:00,49.73,49.8,49.61,49.64,535172.0,44.2264,44.2887,44.1197,44.1464,535172.0
2018-12-26 13:20:00,49.64,49.78,49.64,49.75,640858.0,44.1464,44.2709,44.1464,44.2442,640858.0
2018-12-26 13:30:00,49.75,49.84,49.73,49.84,435329.0,44.2442,44.3243,44.2264,44.3243,435329.0
2018-12-26 13:40:00,49.84,49.86,49.8,49.84,252210.0,44.3243,44.342,44.2887,44.3243,252210.0
2018-12-26 13:50:00,49.85,49.95,49.85,49.94,299785.0,44.3332,44.4221,44.3332,44.4132,299785.0
2018-12-26 14:00:00,49.94,49.95,49.85,49.89,464386.0,44.4132,44.4221,44.3332,44.3687,464386.0
2018-12-26 14:10:00,49.89,49.94,49.82,49.85,909765.0,44.3687,44.4132,44.3065,44.3332,909765.0
2018-12-26 14:20:00,49.85,49.91,49.83,49.89,545878.0,44.3332,44.3865,44.3154,44.3687,545878.0
2018-12-26 14:30:00,49.89,49.97,49.88,49.89,250362.0,44.3687,44.4399,44.3598,44.3687,250362.0
2018-12-26 14:40:00,49.9,49.92,49.79,49.8,400917.0,44.3776,44.3954,44.2798,44.2887,400917.0
2018-12-26 14:50:00,49.8,49.91,49.79,49.91,964580.0,44.2887,44.3865,44.2798,44.3865,964580.0
2018-12-26 15:00:00,49.9,49.96,49.88,49.95,597971.0,44.3776,44.431,44.3598,44.4221,597971.0
2018-12-26 15:10:00,49.95,49.98,49.94,49.96,576568.0,44.4221,44.4488,44.4132,44.431,576568.0
2018-12-26 15:20:00,49.95,50.05,49.95,50.01,677589.0,44.4221,44.511,44.4221,44.4754,677589.0
2018-12-26 15:30:00,50.01,50.11,49.99,50.08,791962.0,44.4754,44.5644,44.4577,44.5377,791962.0
2018-12-26 15:40:00,50.08,50.2,49.99,50.0,1424661.0,44.5377,44.6444,44.4577,44.4666,1424661.0
2018-12-26 15:50:00,49.99,50.16,49.97,50.05,4644863.0,44.4577,44.6088,44.4399,44.511,4644863.0
2018-12-27 09:30:00,49.97,50.15,49.94,50.06,656523.0,44.4399,44.6,44.4132,44.5199,656523.0
2018-12-27 09:40:00,50.06,50.11,49.77,49.79,778676.0,44.5199,44.5644,44.262,44.2798,778676.0
2018-12-27 09:50:00,49.79,49.94,49.77,49.92,496588.0,44.2798,44.4132,44.262,44.3954,496588.0
2018-12-27 10:00:00,49.91,50.04,49.78,49.81,646371.0,44.3865,44.5021,44.2709,44.2976,646371.0
2018-12-27 10:10:00,49.81,49.87,49.7,49.7,728177.0,44.2976,44.3509,44.1998,44.1998,728177.0
2018-12-27 10:20:00,49.71,49.78,49.69,49.7,427364.0,44.2086,44.2709,44.1909,44.1998,427364.0
2018-12-27 10:30:00,49.7,49.82,49.62,49.79,862797.0,44.1998,44.3065,44.1286,44.2798,862797.0
2018-12-27 10:40:00,49.78,49.95,49.76,49.91,428013.0,44.2709,44.4221,44.2531,44.3865,428013.0
2018-12-27 10:50:00,49.9,49.91,49.7,49.71,481336.0,44.3776,44.3865,44.1998,44.2086,481336.0
2018-12-27 11:00:00,49.71,49.74,49.59,49.65,502028.0,44.2086,44.2353,44.1019,44.1553,502028.0
2018-12-27 11:10:00,49.65,49.8,49.65,49.79,704119.0,44.1553,44.2887,44.1553,44.2798,704119.0
2018-12-27 11:20:00,49.79,49.94,49.76,49.92,394892.0,44.2798,44.4132,44.2531,44.3954,394892.0
2018-12-27 11:30:00,49.92,50.02,49.9,49.94,411316.0,44.3954,44.4843,44.3776,44.4132,411316.0
2018-12-27 11:40:00,49.94,49.94,49.76,49.8,391317.0,44.4132,44.4132,44.2531,44.2887,391317.0
2018-12-27 11:50:00,49.8,49.9,49.79,49.87,363845.0,44.2887,44.3776,44.2798,44.3509,363845.0
2018-12-27 12:00:00,49.87,49.87,49.75,49.78,163092.0,44.3509,44.3509,44.2442,44.2709,163092.0
2018-12-27 12:10:00,49.79,49.88,49.76,49.85,261132.0,44.2798,44.3598,44.2531,44.3332,261132.0
2018-12-27 12:20:00,49.84,49.86,49.64,49.68,325858.0,44.3243,44.342,44.1464,44.182,325858.0
2018-12-27 12:30:00,49.66,49.78,49.64,49.75,381897.0,44.1642,44.2709,44.1464,44.2442,381897.0
2018-12-27 12:40:00,49.75,49.81,49.67,49.78,285568.0,44.2442,44.2976,44.1731,44.2709,285568.0
2018-12-27 12:50:00,49.77,49.83,49.73,49.83,191748.0,44.262,44.3154,44.2264,44.3154,191748.0
2018-12-27 13:00:00,49.82,49.86,49.78,49.84,293944.0,44.3065,44.342,44.2709,44.3243,293944.0
2018-12-27 13:10:00,49.85,49.87,49.78,49.81,369542.0,44.3332,44.3509,44.2709,44.2976,369542.0
2018-12-27 13:20:00,49.81,49.85,49.76,49.77,173660.0,44.2976,44.3332,44.2531,44.262,173660.0
2018-12-27 13:30:00,49.76,49.82,49.74,49.74,754889.0,44.2531,44.3065,44.2353,44.2353,754889.0
2018-12-27 13:40:00,49.74,49.77,49.65,49.66,317396.0,44.2353,44.262,44.1553,44.1642,317396.0
2018-12-27 13:50:00,49.66,49.71,49.62,49.69,527639.0,44.1642,44.2086,44.1286,44.1909,527639.0
2018-12-27 14:00:00,49.68,49.74,49.63,49.63,750603.0,44.182,44.2353,44.1375,44.1375,750603.0
2018-12-27 14:10:00,49.63,49.68,49.6,49.66,435397.0,44.1375,44.182,44.1108,44.1642,435397.0
2018-12-27 14:20:00,49.65,49.73,49.62,49.72,547045.0,44.1553,44.2264,44.1286,44.2175,547045.0
2018-12-27 14:30:00,49.72,49.79,49.67,49.77,333668.0,44.2175,44.2798,44.1731,44.262,333668.0
2018-12-27 14:40:00,49.78,49.92,49.77,49.88,762075.0,44.2709,44.3954,44.262,44.3598,762075.0
2018-12-27 14:50:00,49.87,50.03,49.85,50.03,455831.0,44.3509,44.4932,44.3332,44.4932,455831.0
2018-12-27 15:00:00,50.04,50.07,49.91,50.05,718311.0,44.5021,44.5288,44.3865,44.511,718311.0
2018-12-27 15:10:00,50.06,50.15,50.01,50.08,921828.0,44.5199,44.6,44.4754,44.5377,921828.0
2018-12-27 15:20:00,50.08,50.32,50.08,50.27,632190.0,44.5377,44.7511,44.5377,44.7067,632190.0
2018-12-27 15:30:00,50.27,50.45,50.23,50.43,728046.0,44.7067,44.8667,44.6711,44.849,728046.0
2018-12-27 15:40:00,50.43,50.57,50.42,50.5,1710305.0,44.849,44.9735,44.8401,44.9112,1710305.0
2018-12-27 15:50:00,50.49,50.77,50.34,50.76,1807742.0,44.9023,45.1513,44.7689,45.1424,1807742.0
2018-12-28 09:30:00,51.01,51.05,50.85,50.9,253418.0,45.3648,45.4003,45.2225,45.2669,253418.0
2018-12-28 09:40:00,50.89,51.06,50.88,50.94,346263.0,45.2581,45.4092,45.2492,45.3025,346263.0
2018-12-28 09:50:00,50.95,51.0,50.87,50.96,180846.0,45.3114,45.3559,45.2403,45.3203,180846.0
2018-12-28 10:00:00,50.96,50.97,50.77,50.8,296630.0,45.3203,45.3292,45.1513,45.178,296630.0
2018-12-28 10:10:00,50.79,50.86,50.76,50.8,379595.0,45.1691,45.2314,45.1424,45.178,379595.0
2018-12-28 10:20:00,50.8,50.83,50.7,50.71,472720.0,45.178,45.2047,45.0891,45.098,472720.0
2018-12-28 10:30:00,50.71,50.74,50.59,50.7,262585.0,45.098,45.1247,44.9913,45.0891,262585.0
2018-12-28 10:40:00,50.69,50.71,50.61,50.65,1063243.0,45.0802,45.098,45.009,45.0446,1063243.0
2018-12-28 10:50:00,50.66,50.72,50.61,50.62,551475.0,45.0535,45.1069,45.009,45.0179,551475.0
2018-12-28 11:00:00,50.63,50.7,50.57,50.68,533981.0,45.0268,45.0891,44.9735,45.0713,533981.0
2018-12-28 11:10:00,50.68,50.78,50.65,50.71,284358.0,45.0713,45.1602,45.0446,45.098,284358.0
2018-12-28 11:20:00,50.71,50.77,50.68,50.76,160933.0,45.098,45.1513,45.0713,45.1424,160933.0
2018-12-28 11:30:00,50.75,50.89,50.7,50.87,717399.0,45.1335,45.2581,45.0891,45.2403,717399.0
2018-12-28 11:40:00,50.87,50.88,50.78,50.82,286400.0,45.2403,45.2492,45.1602,45.1958,286400.0
2018-12-28 11:50:00,50.82,50.89,50.78,50.87,190728.0,45.1958,45.2581,45.1602,45.2403,190728.0
2018-12-28 12:00:00,50.88,50.97,50.88,50.93,206785.0,45.2492,45.3292,45.2492,45.2936,206785.0
2018-12-28 12:10:00,50.93,50.94,50.85,50.89,193725.0,45.2936,45.3025,45.2225,45.2581,193725.0
2018-12-28 12:20:00,50.89,50.93,50.83,50.87,744236.0,45.2581,45.2936,45.2047,45.2403,744236.0
2018-12-28 12:30:00,50.87,50.9,50.84,50.9,522329.0,45.2403,45.2669,45.2136,45.2669,522329.0
2018-12-28 12:40:00,50.9,50.93,50.86,50.88,114703.0,45.2669,45.2936,45.2314,45.2492,114703.0
2018-12-28 12:50:00,50.89,50.91,50.75,50.77,496431.0,45.2581,45.2758,45.1335,45.1513,496431.0
2018-12-28 13:00:00,50.76,50.82,50.75,50.82,295790.0,45.1424,45.1958,45.1335,45.1958,295790.0
2018-12-28 13:10:00,50.82,50.82,50.76,50.76,423031.0,45.1958,45.1958,45.1424,45.1424,423031.0
2018-12-28 13:20:00,50.77,50.77,50.7,50.72,234218.0,45.1513,45.1513,45.0891,45.1069,234218.0
2018-12-28 13:30:00,50.73,50.74,50.68,50.73,215397.0,45.1158,45.1247,45.0713,45.1158,215397.0
2018-12-28 13:40:00,50.73,50.78,50.7,50.77,178285.0,45.1158,45.1602,45.0891,45.1513,178285.0
2018-12-28 13:50:00,50.76,50.81,50.75,50.78,328245.0,45.1424,45.1869,45.1335,45.1602,328245.0
2018-12-28 14:00:00,50.79,50.87,50.78,50.87,433505.0,45.1691,45.2403,45.1602,45.2403,433505.0
2018-12-28 14:10:00,50.87,50.93,50.83,50.87,279530.0,45.2403,45.2936,45.2047,45.2403,279530.0
2018-12-28 14:20:00,50.86,50.9,50.84,50.86,231007.0,45.2314,45.2669,45.2136,45.2314,231007.0
2018-12-28 14:30:00,50.86,50.97,50.86,50.97,287401.0,45.2314,45.3292,45.2314,45.3292,287401.0
2018-12-28 14:40:00,50.96,51.01,50.94,50.98,277738.0,45.3203,45.3648,45.3025,45.3381,277738.0
2018-12-28 14:50:00,50.98,51.01,50.95,50.98,395963.0,45.3381,45.3648,45.3114,45.3381,395963.0
2018-12-28 15:00:00,50.98,51.01,50.85,50.9,553434.0,45.3381,45.3648,45.2225,45.2669,553434.0
2018-12-28 15:10:00,50.9,50.96,50.84,50.87,640351.0,45.2669,45.3203,45.2136,45.2403,640351.0
2018-12-28 15:20:00,50.86,50.87,50.69,50.74,403275.0,45.2314,45.2403,45.0802,45.1247,403275.0
2018-12-28 15:30:00,50.74,50.75,50.64,50.65,566151.0,45.1247,45.1335,45.0357,45.0446,566151.0
2018-12-28 15:40:00,50.64,50.71,50.6,50.71,1304153.0,45.0357,45.098,45.0001,45.098,1304153.0
2018-12-28 15:50:00,50.71,50.83,50.65,50.8,1109748.0,45.098,45.2047,45.0446,45.178,1109748.0
2018-12-31 09:30:00,51.06,51.18,50.99,51.0,151042.0,45.4092,45.516,45.347,45.3559,151042.0
2018-12-31 09:40:00,51.01,51.04,50.97,51.01,122967.0,45.3648,45.3915,45.3292,45.3648,122967.0
2018-12-31 09:50:00,51.02,51.02,50.97,50.99,77271.0,45.3737,45.3737,45.3292,45.347,77271.0
2018-12-31 10:00:00,51.01,51.09,50.96,50.96,237000.0,45.3648,45.4359,45.3203,45.3203,237000.0
2018-12-31 10:10:00,50.96,50.99,50.91,50.97,247200.0,45.3203,45.347,45.2758,45.3292,247200.0
2018-12-31 10:20:00,50.96,51.03,50.94,51.02,160292.0,45.3203,45.3826,45.3025,45.3737,160292.0
2018-12-31 10:30:00,51.02,51.04,50.9,50.91,158979.0,45.3737,45.3915,45.2669,45.2758,158979.0
2018-12-31 10:40:00,50.91,50.96,50.9,50.91,65214.0,45.2758,45.3203,45.2669,45.2758,65214.0
2018-12-31 10:50:00,50.9,50.92,50.8,50.81,131377.0,45.2669,45.2847,45.178,45.1869,131377.0
2018-12-31 11:00:00,50.82,50.83,50.77,50.8,545736.0,45.1958,45.2047,45.1513,45.178,545736.0
2018-12-31 11:10:00,50.79,50.79,50.72,50.73,94481.0,45.1691,45.1691,45.1069,45.1158,94481.0
2018-12-31 11:20:00,50.73,50.79,50.65,50.79,142632.0,45.1158,45.1691,45.0446,45.1691,142632.0
2018-12-31 11:30:00,50.79,50.79,50.68,50.71,121979.0,45.1691,45.1691,45.0713,45.098,121979.0
2018-12-31 11:40:00,50.71,50.8,50.65,50.79,192394.0,45.098,45.178,45.0446,45.1691,192394.0
2018-12-31 11:50:00,50.79,50.85,50.76,50.83,124803.0,45.1691,45.2225,45.1424,45.2047,124803.0
2018-12-31 12:00:00,50.83,50.86,50.77,50.84,233138.0,45.2047,45.2314,45.1513,45.2136,233138.0
2018-12-31 12:10:00,50.84,50.85,50.76,50.77,163856.0,45.2136,45.2225,45.1424,45.1513,163856.0
2018-12-31 12:20:00,50.77,50.84,50.77,50.82,146214.0,45.1513,45.2136,45.1513,45.1958,146214.0
2018-12-31 12:30:00,50.83,50.95,50.83,50.93,147417.0,45.2047,45.3114,45.2047,45.2936,147417.0
2018-12-31 12:40:00,50.93,51.01,50.89,51.0,229851.0,45.2936,45.3648,45.2581,45.3559,229851.0
2018-12-31 12:50:00,50.99,51.0,50.9,50.95,209517.0,45.347,45.3559,45.2669,45.3114,209517.0
2018-12-31 13:00:00,50.95,50.99,50.93,50.98,175790.0,45.3114,45.347,45.2936,45.3381,175790.0
2018-12-31 13:10:00,50.96,51.01,50.94,50.99,136503.0,45.3203,45.3648,45.3025,45.347,136503.0
2018-12-31 13:20:00,50.99,51.0,50.94,50.94,51441.0,45.347,45.3559,45.3025,45.3025,51441.0
2018-12-31 13:30:00,50.95,50.95,50.87,50.88,184743.0,45.3114,45.3114,45.2403,45.2492,184743.0
2018-12-31 13:40:00,50.88,50.91,50.81,50.84,138979.0,45.2492,45.2758,45.1869,45.2136,138979.0
2018-12-31 13:50:00,50.84,50.86,50.77,50.78,153346.0,45.2136,45.2314,45.1513,45.1602,153346.0
2018-12-31 14:00:00,50.78,50.88,50.72,50.88,379174.0,45.1602,45.2492,45.1069,45.2492,379174.0
2018-12-31 14:10:00,50.87,50.91,50.82,50.9,180858.0,45.2403,45.2758,45.1958,45.2669,180858.0
2018-12-31 14:20:00,50.9,50.9,50.68,50.69,400596.0,45.2669,45.2669,45.0713,45.0802,400596.0
2018-12-31 14:30:00,50.68,50.69,50.55,50.6,389303.0,45.0713,45.0802,44.9557,45.0001,389303.0
2018-12-31 14:40:00,50.6,50.68,50.59,50.65,187699.0,45.0001,45.0713,44.9913,45.0446,187699.0
2018-12-31 14:50:00,50.65,50.75,50.65,50.67,206099.0,45.0446,45.1335,45.0446,45.0624,206099.0
2018-12-31 15:00:00,50.67,50.76,50.67,50.68,268303.0,45.0624,45.1424,45.0624,45.0713,268303.0
2018-12-31 15:10:00,50.68,50.74,50.66,50.71,192182.0,45.0713,45.1247,45.0535,45.098,192182.0
2018-12-31 15:20:00,50.72,50.73,50.64,50.69,317420.0,45.1069,45.1158,45.0357,45.0802,317420.0
2018-12-31 15:30:00,50.69,50.76,50.68,50.74,329026.0,45.0802,45.1424,45.0713,45.1247,329026.0
2018-12-31 15:40:00,50.74,50.8,50.69,50.71,392519.0,45.1247,45.178,45.0802,45.098,392519.0
2018-12-31 15:50:00,50.7,50.77,50.63,50.71,1691966.0,45.0891,45.1513,45.0268,45.098,1691966.0
2019-01-02 09:30:00,50.14,50.36,50.13,50.32,492505.0,44.5911,44.7867,44.5822,44.7511,492505.0
2019-01-02 09:40:00,50.32,50.43,50.29,50.43,156936.0,44.7511,44.849,44.7245,44.849,156936.0
2019-01-02 09:50:00,50.43,50.52,50.39,50.47,183931.0,44.849,44.929,44.8134,44.8845,183931.0
2019-01-02 10:00:00,50.47,50.63,50.39,50.61,226299.0,44.8845,45.0268,44.8134,45.009,226299.0
2019-01-02 10:10:00,50.61,50.69,50.59,50.65,396624.0,45.009,45.0802,44.9913,45.0446,396624.0
2019-01-02 10:20:00,50.65,50.76,50.58,50.59,325240.0,45.0446,45.1424,44.9824,44.9913,325240.0
2019-01-02 10:30:00,50.6,50.65,50.55,50.62,210996.0,45.0001,45.0446,44.9557,45.0179,210996.0
2019-01-02 10:40:00,50.62,50.75,50.62,50.69,693112.0,45.0179,45.1335,45.0179,45.0802,693112.0
2019-01-02 10:50:00,50.69,50.84,50.68,50.77,783062.0,45.0802,45.2136,45.0713,45.1513,783062.0
2019-01-02 11:00:00,50.78,50.91,50.75,50.89,169288.0,45.1602,45.2758,45.1335,45.2581,169288.0
2019-01-02 11:10:00,50.89,51.02,50.88,51.02,302111.0,45.2581,45.3737,45.2492,45.3737,302111.0
2019-01-02 11:20:00,51.02,51.02,50.84,50.87,558507.0,45.3737,45.3737,45.2136,45.2403,558507.0
2019-01-02 11:30:00,50.87,50.92,50.81,50.86,523904.0,45.2403,45.2847,45.1869,45.2314,523904.0
2019-01-02 11:40:00,50.86,50.99,50.85,50.95,315499.0,45.2314,45.347,45.2225,45.3114,315499.0
2019-01-02 11:50:00,50.95,50.95,50.8,50.8,310183.0,45.3114,45.3114,45.178,45.178,310183.0
2019-01-02 12:00:00,50.8,50.86,50.76,50.78,920064.0,45.178,45.2314,45.1424,45.1602,920064.0
2019-01-02 12:10:00,50.78,50.84,50.76,50.81,87430.0,45.1602,45.2136,45.1424,45.1869,87430.0
2019-01-02 12:20:00,50.8,50.84,50.75,50.83,103961.0,45.178,45.2136,45.1335,45.2047,103961.0
2019-01-02 12:30:00,50.82,50.98,50.81,50.98,190900.0,45.1958,45.3381,45.1869,45.3381,190900.0
2019-01-02 12:40:00,50.98,50.99,50.93,50.94,111315.0,45.3381,45.347,45.2936,45.3025,111315.0
2019-01-02 12:50:00,50.94,51.01,50.9,50.95,78570.0,45.3025,45.3648,45.2669,45.3114,78570.0
2019-01-02 13:00:00,50.95,51.1,50.95,51.08,148186.0,45.3114,45.4448,45.3114,45.427,148186.0
2019-01-02 13:10:00,51.08,51.08,51.0,51.08,142508.0,45.427,45.427,45.3559,45.427,142508.0
2019-01-02 13:20:00,51.08,51.11,51.04,51.08,124747.0,45.427,45.4537,45.3915,45.427,124747.0
2019-01-02 13:30:00,51.09,51.14,50.99,50.99,249269.0,45.4359,45.4804,45.347,45.347,249269.0
2019-01-02 13:40:00,50.99,51.06,50.96,51.03,125011.0,45.347,45.4092,45.3203,45.3826,125011.0
2019-01-02 13:50:00,51.02,51.07,50.99,51.07,180793.0,45.3737,45.4181,45.347,45.4181,180793.0
2019-01-02 14:00:00,51.06,51.07,50.9,50.91,113894.0,45.4092,45.4181,45.2669,45.2758,113894.0
2019-01-02 14:10:00,50.91,50.96,50.85,50.93,131122.0,45.2758,45.3203,45.2225,45.2936,131122.0
2019-01-02 14:20:00,50.93,51.01,50.91,50.93,187884.0,45.2936,45.3648,45.2758,45.2936,187884.0
2019-01-02 14:30:00,50.94,51.02,50.92,50.99,130935.0,45.3025,45.3737,45.2847,45.347,130935.0
2019-01-02 14:40:00,50.99,51.0,50.89,50.98,106108.0,45.347,45.3559,45.2581,45.3381,106108.0
2019-01-02 14:50:00,50.99,50.99,50.9,50.91,158183.0,45.347,45.347,45.2669,45.2758,158183.0
2019-01-02 15:00:00,50.9,50.94,50.81,50.82,575276.0,45.2669,45.3025,45.1869,45.1958,575276.0
2019-01-02 15:10:00,50.82,50.86,50.77,50.78,384841.0,45.1958,45.2314,45.1513,45.1602,384841.0
2019-01-02 15:20:00,50.78,50.91,50.77,50.87,345560.0,45.1602,45.2758,45.1513,45.2403,345560.0
2019-01-02 15:30:00,50.86,50.87,50.75,50.8,268886.0,45.2314,45.2403,45.1335,45.178,268886.0
2019-01-02 15:40:00,50.79,50.93,50.78,50.9,414626.0,45.1691,45.2936,45.1602,45.2669,414626.0
2019-01-02 15:50:00,50.9,51.04,50.9,51.03,1023048.0,45.2669,45.3915,45.2669,45.3826,1023048.0
2019-01-03 09:30:00,51.08,51.17,51.01,51.02,466995.0,45.427,45.5071,45.3648,45.3737,466995.0
2019-01-03 09:40:00,51.02,51.13,51.0,51.0,167020.0,45.3737,45.4715,45.3559,45.3559,167020.0
2019-01-03 09:50:00,50.99,51.06,50.93,50.99,175157.0,45.347,45.4092,45.2936,45.347,175157.0
2019-01-03 10:00:00,50.99,51.02,50.82,50.82,941226.0,45.347,45.3737,45.1958,45.1958,941226.0
2019-01-03 10:10:00,50.82,50.86,50.71,50.81,294761.0,45.1958,45.2314,45.098,45.1869,294761.0
2019-01-03 10:20:00,50.82,50.82,50.66,50.68,317441.0,45.1958,45.1958,45.0535,45.0713,317441.0
2019-01-03 10:30:00,50.68,50.68,50.49,50.54,413013.0,45.0713,45.0713,44.9023,44.9468,413013.0
2019-01-03 10:40:00,50.54,50.59,50.44,50.52,574816.0,44.9468,44.9913,44.8579,44.929,574816.0
2019-01-03 10:50:00,50.51,50.68,50.49,50.68,494342.0,44.9201,45.0713,44.9023,45.0713,494342.0
2019-01-03 11:00:00,50.69,50.78,50.68,50.72,164577.0,45.0802,45.1602,45.0713,45.1069,164577.0
2019-01-03 11:10:00,50.72,50.88,50.72,50.85,165948.0,45.1069,45.2492,45.1069,45.2225,165948.0
2019-01-03 11:20:00,50.86,50.97,50.83,50.86,155338.0,45.2314,45.3292,45.2047,45.2314,155338.0
2019-01-03 11:30:00,50.86,51.04,50.83,51.01,355939.0,45.2314,45.3915,45.2047,45.3648,355939.0
2019-01-03 11:40:00,51.02,51.15,51.01,51.1,610276.0,45.3737,45.4893,45.3648,45.4448,610276.0
2019-01-03 11:50:00,51.1,51.14,51.02,51.05,133275.0,45.4448,45.4804,45.3737,45.4003,133275.0
2019-01-03 12:00:00,51.05,51.08,50.98,51.01,351203.0,45.4003,45.427,45.3381,45.3648,351203.0
2019-01-03 12:10:00,51.0,51.13,50.97,51.02,124422.0,45.3559,45.4715,45.3292,45.3737,124422.0
2019-01-03 12:20:00,51.03,51.1,50.98,51.03,57840.0,45.3826,45.4448,45.3381,45.3826,57840.0
2019-01-03 12:30:00,51.04,51.11,50.96,50.99,138748.0,45.3915,45.4537,45.3203,45.347,138748.0
2019-01-03 12:40:00,50.99,51.09,50.97,51.07,83730.0,45.347,45.4359,45.3292,45.4181,83730.0
2019-01-03 12:50:00,51.06,51.14,51.03,51.05,120902.0,45.4092,45.4804,45.3826,45.4003,120902.0
2019-01-03 13:00:00,51.04,51.04,50.92,50.92,110531.0,45.3915,45.3915,45.2847,45.2847,110531.0
2019-01-03 13:10:00,50.93,50.95,50.75,50.78,344623.0,45.2936,45.3114,45.1335,45.1602,344623.0
2019-01-03 13:20:00,50.76,50.82,50.74,50.81,118197.0,45.1424,45.1958,45.1247,45.1869,118197.0
2019-01-03 13:30:00,50.81,50.89,50.76,50.89,238562.0,45.1869,45.2581,45.1424,45.2581,238562.0
2019-01-03 13:40:00,50.89,50.97,50.86,50.9,78627.0,45.2581,45.3292,45.2314,45.2669,78627.0
2019-01-03 13:50:00,50.9,50.9,50.75,50.78,216284.0,45.2669,45.2669,45.1335,45.1602,216284.0
2019-01-03 14:00:00,50.77,50.87,50.7,50.85,213736.0,45.1513,45.2403,45.0891,45.2225,213736.0
2019-01-03 14:10:00,50.86,50.92,50.82,50.9,200268.0,45.2314,45.2847,45.1958,45.2669,200268.0
2019-01-03 14:20:00,50.9,51.01,50.87,50.98,161243.0,45.2669,45.3648,45.2403,45.3381,161243.0
2019-01-03 14:30:00,50.99,51.06,50.87,50.91,227595.0,45.347,45.4092,45.2403,45.2758,227595.0
2019-01-03 14:40:00,50.89,50.92,50.73,50.77,293696.0,45.2581,45.2847,45.1158,45.1513,293696.0
2019-01-03 14:50:00,50.76,50.79,50.68,50.73,111614.0,45.1424,45.1691,45.0713,45.1158,111614.0
2019-01-03 15:00:00,50.73,50.76,50.68,50.75,253726.0,45.1158,45.1424,45.0713,45.1335,253726.0
2019-01-03 15:10:00,50.75,50.77,50.69,50.75,246867.0,45.1335,45.1513,45.0802,45.1335,246867.0
2019-01-03 15:20:00,50.74,50.83,50.72,50.79,207667.0,45.1247,45.2047,45.1069,45.1691,207667.0
2019-01-03 15:30:00,50.78,50.89,50.75,50.78,229203.0,45.1602,45.2581,45.1335,45.1602,229203.0
2019-01-03 15:40:00,50.78,50.84,50.76,50.79,230684.0,45.1602,45.2136,45.1424,45.1691,230684.0
2019-01-03 15:50:00,50.79,50.84,50.73,50.74,513281.0,45.1691,45.2136,45.1158,45.1247,513281.0
2019-01-04 09:30:00,51.42,51.47,51.33,51.42,494793.0,45.7294,45.7739,45.6494,45.7294,494793.0
2019-01-04 09:40:00,51.43,51.51,51.39,51.5,522741.0,45.7383,45.8094,45.7027,45.8005,522741.0
2019-01-04 09:50:00,51.5,51.63,51.48,51.63,266685.0,45.8005,45.9162,45.7828,45.9162,266685.0
2019-01-04 10:00:00,51.63,51.73,51.63,51.69,397300.0,45.9162,46.0051,45.9162,45.9695,397300.0
2019-01-04 10:10:00,51.69,51.7,51.6,51.61,551079.0,45.9695,45.9784,45.8895,45.8984,551079.0
2019-01-04 10:20:00,51.61,51.99,51.56,51.99,680478.0,45.8984,46.2363,45.8539,46.2363,680478.0
2019-01-04 10:30:00,52.0,52.09,51.99,52.04,302646.0,46.2452,46.3253,46.2363,46.2808,302646.0
2019-01-04 10:40:00,52.04,52.06,51.97,52.01,1388992.0,46.2808,46.2986,46.2185,46.2541,1388992.0
2019-01-04 10:50:00,52.01,52.23,52.01,52.23,335563.0,46.2541,46.4498,46.2541,46.4498,335563.0
2019-01-04 11:00:00,52.23,52.33,52.21,52.32,222319.0,46.4498,46.5387,46.432,46.5298,222319.0
2019-01-04 11:10:00,52.33,52.37,52.21,52.24,207340.0,46.5387,46.5743,46.432,46.4587,207340.0
2019-01-04 11:20:00,52.25,52.26,52.16,52.2,259675.0,46.4675,46.4764,46.3875,46.4231,259675.0
2019-01-04 11:30:00,52.2,52.26,52.15,52.22,511446.0,46.4231,46.4764,46.3786,46.4409,511446.0
2019-01-04 11:40:00,52.22,52.32,52.21,52.29,460812.0,46.4409,46.5298,46.432,46.5031,460812.0
2019-01-04 11:50:00,52.29,52.34,52.28,52.3,426503.0,46.5031,46.5476,46.4942,46.512,426503.0
2019-01-04 12:00:00,52.3,52.35,52.25,52.33,533136.0,46.512,46.5565,46.4675,46.5387,533136.0
2019-01-04 12:10:00,52.33,52.42,52.32,52.41,490070.0,46.5387,46.6187,46.5298,46.6098,490070.0
2019-01-04 12:20:00,52.41,52.43,52.37,52.39,409060.0,46.6098,46.6276,46.5743,46.5921,409060.0
2019-01-04 12:30:00,52.4,52.42,52.37,52.42,299516.0,46.6009,46.6187,46.5743,46.6187,299516.0
2019-01-04 12:40:00,52.42,52.47,52.42,52.44,348732.0,46.6187,46.6632,46.6187,46.6365,348732.0
2019-01-04 12:50:00,52.45,52.5,52.42,52.46,312337.0,46.6454,46.6899,46.6187,46.6543,312337.0
2019-01-04 13:00:00,52.47,52.53,52.47,52.53,434303.0,46.6632,46.7166,46.6632,46.7166,434303.0
2019-01-04 13:10:00,52.53,52.55,52.49,52.54,297943.0,46.7166,46.7343,46.681,46.7255,297943.0
2019-01-04 13:20:00,52.54,52.55,52.46,52.48,247082.0,46.7255,46.7343,46.6543,46.6721,247082.0
2019-01-04 13:30:00,52.48,52.55,52.45,52.46,394139.0,46.6721,46.7343,46.6454,46.6543,394139.0
2019-01-04 13:40:00,52.45,52.52,52.43,52.52,308782.0,46.6454,46.7077,46.6276,46.7077,308782.0
2019-01-04 13:50:00,52.52,52.52,52.47,52.5,505031.0,46.7077,46.7077,46.6632,46.6899,505031.0
2019-01-04 14:00:00,52.51,52.51,52.39,52.41,250053.0,46.6988,46.6988,46.5921,46.6098,250053.0
2019-01-04 14:10:00,52.42,52.47,52.38,52.45,152459.0,46.6187,46.6632,46.5832,46.6454,152459.0
2019-01-04 14:20:00,52.45,52.53,52.45,52.52,125367.0,46.6454,46.7166,46.6454,46.7077,125367.0
2019-01-04 14:30:00,52.52,52.55,52.49,52.52,141765.0,46.7077,46.7343,46.681,46.7077,141765.0
2019-01-04 14:40:00,52.52,52.54,52.42,52.47,438576.0,46.7077,46.7255,46.6187,46.6632,438576.0
2019-01-04 14:50:00,52.47,52.47,52.39,52.39,210302.0,46.6632,46.6632,46.5921,46.5921,210302.0
2019-01-04 15:00:00,52.4,52.46,52.39,52.4,158778.0,46.6009,46.6543,46.5921,46.6009,158778.0
2019-01-04 15:10:00,52.39,52.46,52.38,52.45,267038.0,46.5921,46.6543,46.5832,46.6454,267038.0
2019-01-04 15:20:00,52.45,52.46,52.36,52.38,298177.0,46.6454,46.6543,46.5654,46.5832,298177.0
2019-01-04 15:30:00,52.39,52.44,52.37,52.4,300004.0,46.5921,46.6365,46.5743,46.6009,300004.0
2019-01-04 15:40:00,52.4,52.45,52.39,52.41,422100.0,46.6009,46.6454,46.5921,46.6098,422100.0
2019-01-04 15:50:00,52.41,52.45,52.36,52.44,2096143.0,46.6098,46.6454,46.5654,46.6365,2096143.0
2019-01-07 09:30:00,52.46,52.51,52.36,52.46,207849.0,46.6543,46.6988,46.5654,46.6543,207849.0
2019-01-07 09:40:00,52.45,52.53,52.44,52.48,217895.0,46.6454,46.7166,46.6365,46.6721,217895.0
2019-01-07 09:50:00,52.48,52.49,52.39,52.48,198187.0,46.6721,46.681,46.5921,46.6721,198187.0
2019-01-07 10:00:00,52.48,52.57,52.44,52.53,170508.0,46.6721,46.7521,46.6365,46.7166,170508.0
2019-01-07 10:10:00,52.53,52.54,52.41,52.41,186470.0,46.7166,46.7255,46.6098,46.6098,186470.0
2019-01-07 10:20:00,52.41,52.49,52.37,52.45,193042.0,46.6098,46.681,46.5743,46.6454,193042.0
2019-01-07 10:30:00,52.45,52.54,52.45,52.52,206524.0,46.6454,46.7255,46.6454,46.7077,206524.0
2019-01-07 10:40:00,52.5,52.58,52.49,52.56,252591.0,46.6899,46.761,46.681,46.7432,252591.0
2019-01-07 10:50:00,52.57,52.62,52.56,52.61,240879.0,46.7521,46.7966,46.7432,46.7877,240879.0
2019-01-07 11:00:00,52.6,52.66,52.59,52.62,231939.0,46.7788,46.8322,46.7699,46.7966,231939.0
2019-01-07 11:10:00,52.62,52.65,52.61,52.63,153542.0,46.7966,46.8233,46.7877,46.8055,153542.0
2019-01-07 11:20:00,52.63,52.71,52.61,52.62,648690.0,46.8055,46.8766,46.7877,46.7966,648690.0
2019-01-07 11:30:00,52.62,52.72,52.59,52.72,155578.0,46.7966,46.8855,46.7699,46.8855,155578.0
2019-01-07 11:40:00,52.72,52.76,52.7,52.74,107424.0,46.8855,46.9211,46.8677,46.9033,107424.0
2019-01-07 11:50:00,52.74,52.77,52.73,52.76,283632.0,46.9033,46.93,46.8944,46.9211,283632.0
2019-01-07 12:00:00,52.76,52.77,52.71,52.72,179198.0,46.9211,46.93,46.8766,46.8855,179198.0
2019-01-07 12:10:00,52.72,52.76,52.72,52.73,114200.0,46.8855,46.9211,46.8855,46.8944,114200.0
2019-01-07 12:20:00,52.73,52.81,52.73,52.78,65559.0,46.8944,46.9656,46.8944,46.9389,65559.0
2019-01-07 12:30:00,52.77,52.85,52.76,52.85,54318.0,46.93,47.0011,46.9211,47.0011,54318.0
2019-01-07 12:40:00,52.85,52.86,52.82,52.84,60658.0,47.0011,47.01,46.9745,46.9923,60658.0
2019-01-07 12:50:00,52.84,52.88,52.81,52.86,672199.0,46.9923,47.0278,46.9656,47.01,672199.0
2019-01-07 13:00:00,52.86,52.91,52.85,52.91,153937.0,47.01,47.0545,47.0011,47.0545,153937.0
2019-01-07 13:10:00,52.91,52.98,52.9,52.95,162218.0,47.0545,47.1168,47.0456,47.0901,162218.0
2019-01-07 13:20:00,52.95,52.97,52.88,52.91,75906.0,47.0901,47.1079,47.0278,47.0545,75906.0
2019-01-07 13:30:00,52.91,52.93,52.89,52.91,63143.0,47.0545,47.0723,47.0367,47.0545,63143.0
2019-01-07 13:40:00,52.9,52.91,52.8,52.8,98708.0,47.0456,47.0545,46.9567,46.9567,98708.0
2019-01-07 13:50:00,52.79,52.79,52.71,52.72,235169.0,46.9478,46.9478,46.8766,46.8855,235169.0
2019-01-07 14:00:00,52.73,52.77,52.69,52.71,173340.0,46.8944,46.93,46.8589,46.8766,173340.0
2019-01-07 14:10:00,52.71,52.77,52.68,52.77,94768.0,46.8766,46.93,46.85,46.93,94768.0
2019-01-07 14:20:00,52.78,52.82,52.77,52.79,53668.0,46.9389,46.9745,46.93,46.9478,53668.0
2019-01-07 14:30:00,52.78,52.78,52.68,52.69,105567.0,46.9389,46.9389,46.85,46.8589,105567.0
2019-01-07 14:40:00,52.69,52.74,52.67,52.7,46288.0,46.8589,46.9033,46.8411,46.8677,46288.0
2019-01-07 14:50:00,52.69,52.69,52.6,52.62,189234.0,46.8589,46.8589,46.7788,46.7966,189234.0
2019-01-07 15:00:00,52.62,52.7,52.62,52.68,70281.0,46.7966,46.8677,46.7966,46.85,70281.0
2019-01-07 15:10:00,52.69,52.78,52.68,52.78,106217.0,46.8589,46.9389,46.85,46.9389,106217.0
2019-01-07 15:20:00,52.78,52.79,52.75,52.76,86176.0,46.9389,46.9478,46.9122,46.9211,86176.0
2019-01-07 15:30:00,52.76,52.77,52.7,52.73,290634.0,46.9211,46.93,46.8677,46.8944,290634.0
2019-01-07 15:40:00,52.73,52.73,52.67,52.72,220041.0,46.8944,46.8944,46.8411,46.8855,220041.0
2019-01-07 15:50:00,52.71,52.74,52.54,52.55,462677.0,46.8766,46.9033,46.7255,46.7343,462677.0
2019-01-08 09:30:00,53.02,53.02,52.93,52.94,199657.0,47.1523,47.1523,47.0723,47.0812,199657.0
2019-01-08 09:40:00,52.94,53.0,52.84,52.87,406688.0,47.0812,47.1345,46.9923,47.0189,406688.0
2019-01-08 09:50:00,52.87,52.87,52.81,52.85,118306.0,47.0189,47.0189,46.9656,47.0011,118306.0
2019-01-08 10:00:00,52.85,52.93,52.85,52.88,147087.0,47.0011,47.0723,47.0011,47.0278,147087.0
2019-01-08 10:10:00,52.89,52.89,52.7,52.72,220889.0,47.0367,47.0367,46.8677,46.8855,220889.0
2019-01-08 10:20:00,52.72,52.81,52.72,52.79,171800.0,46.8855,46.9656,46.8855,46.9478,171800.0
2019-01-08 10:30:00,52.79,52.81,52.69,52.76,168200.0,46.9478,46.9656,46.8589,46.9211,168200.0
2019-01-08 10:40:00,52.76,52.77,52.67,52.69,145044.0,46.9211,46.93,46.8411,46.8589,145044.0
2019-01-08 10:50:00,52.69,52.73,52.63,52.72,224949.0,46.8589,46.8944,46.8055,46.8855,224949.0
2019-01-08 11:00:00,52.72,52.83,52.71,52.79,294157.0,46.8855,46.9834,46.8766,46.9478,294157.0
2019-01-08 11:10:00,52.78,52.8,52.71,52.78,192656.0,46.9389,46.9567,46.8766,46.9389,192656.0
2019-01-08 11:20:00,52.79,52.8,52.74,52.75,343840.0,46.9478,46.9567,46.9033,46.9122,343840.0
2019-01-08 11:30:00,52.75,52.75,52.68,52.73,180541.0,46.9122,46.9122,46.85,46.8944,180541.0
2019-01-08 11:40:00,52.73,52.76,52.71,52.76,244180.0,46.8944,46.9211,46.8766,46.9211,244180.0
2019-01-08 11:50:00,52.77,52.8,52.72,52.79,112652.0,46.93,46.9567,46.8855,46.9478,112652.0
2019-01-08 12:00:00,52.79,52.81,52.77,52.78,293748.0,46.9478,46.9656,46.93,46.9389,293748.0
2019-01-08 12:10:00,52.78,52.84,52.73,52.82,225789.0,46.9389,46.9923,46.8944,46.9745,225789.0
2019-01-08 12:20:00,52.82,52.85,52.8,52.82,111644.0,46.9745,47.0011,46.9567,46.9745,111644.0
2019-01-08 12:30:00,52.82,52.87,52.8,52.81,183341.0,46.9745,47.0189,46.9567,46.9656,183341.0
2019-01-08 12:40:00,52.81,52.85,52.72,52.72,159368.0,46.9656,47.0011,46.8855,46.8855,159368.0
2019-01-08 12:50:00,52.71,52.78,52.69,52.77,132823.0,46.8766,46.9389,46.8589,46.93,132823.0
2019-01-08 13:00:00,52.77,52.82,52.74,52.8,144824.0,46.93,46.9745,46.9033,46.9567,144824.0
2019-01-08 13:10:00,52.8,52.84,52.79,52.82,83612.0,46.9567,46.9923,46.9478,46.9745,83612.0
2019-01-08 13:20:00,52.82,52.88,52.81,52.86,50918.0,46.9745,47.0278,46.9656,47.01,50918.0
2019-01-08 13:30:00,52.87,52.89,52.84,52.86,76440.0,47.0189,47.0367,46.9923,47.01,76440.0
2019-01-08 13:40:00,52.86,52.87,52.8,52.86,66583.0,47.01,47.0189,46.9567,47.01,66583.0
2019-01-08 13:50:00,52.87,52.97,52.86,52.93,208716.0,47.0189,47.1079,47.01,47.0723,208716.0
2019-01-08 14:00:00,52.92,52.94,52.89,52.93,203540.0,47.0634,47.0812,47.0367,47.0723,203540.0
2019-01-08 14:10:00,52.92,52.97,52.92,52.94,120736.0,47.0634,47.1079,47.0634,47.0812,120736.0
2019-01-08 14:20:00,52.93,52.94,52.88,52.89,166363.0,47.0723,47.0812,47.0278,47.0367,166363.0
2019-01-08 14:30:00,52.89,52.93,52.87,52.92,105263.0,47.0367,47.0723,47.0189,47.0634,105263.0
2019-01-08 14:40:00,52.92,52.98,52.92,52.98,72766.0,47.0634,47.1168,47.0634,47.1168,72766.0
2019-01-08 14:50:00,52.97,52.98,52.92,52.95,68300.0,47.1079,47.1168,47.0634,47.0901,68300.0
2019-01-08 15:00:00,52.94,52.95,52.87,52.91,101792.0,47.0812,47.0901,47.0189,47.0545,101792.0
2019-01-08 15:10:00,52.9,52.92,52.89,52.9,121527.0,47.0456,47.0634,47.0367,47.0456,121527.0
2019-01-08 15:20:00,52.9,52.93,52.88,52.92,163798.0,47.0456,47.0723,47.0278,47.0634,163798.0
2019-01-08 15:30:00,52.92,52.95,52.91,52.93,177558.0,47.0634,47.0901,47.0545,47.0723,177558.0
2019-01-08 15:40:00,52.93,52.97,52.9,52.94,163826.0,47.0723,47.1079,47.0456,47.0812,163826.0
2019-01-08 15:50:00,52.93,52.93,52.84,52.85,305950.0,47.0723,47.0723,46.9923,47.0011,305950.0
2019-01-09 09:30:00,53.11,53.22,53.03,53.16,288964.0,47.2324,47.3302,47.1612,47.2768,288964.0
2019-01-09 09:40:00,53.16,53.19,52.98,53.02,323136.0,47.2768,47.3035,47.1168,47.1523,323136.0
2019-01-09 09:50:00,53.01,53.13,53.01,53.12,421714.0,47.1434,47.2502,47.1434,47.2413,421714.0
2019-01-09 10:00:00,53.12,53.17,53.08,53.15,548564.0,47.2413,47.2857,47.2057,47.2679,548564.0
2019-01-09 10:10:00,53.16,53.2,53.08,53.19,469412.0,47.2768,47.3124,47.2057,47.3035,469412.0
2019-01-09 10:20:00,53.19,53.23,53.15,53.16,148349.0,47.3035,47.3391,47.2679,47.2768,148349.0
2019-01-09 10:30:00,53.16,53.16,52.98,53.06,697290.0,47.2768,47.2768,47.1168,47.1879,697290.0
2019-01-09 10:40:00,53.05,53.06,52.9,52.98,248331.0,47.179,47.1879,47.0456,47.1168,248331.0
2019-01-09 10:50:00,52.98,52.99,52.91,52.95,215651.0,47.1168,47.1257,47.0545,47.0901,215651.0
2019-01-09 11:00:00,52.94,53.05,52.93,52.99,241211.0,47.0812,47.179,47.0723,47.1257,241211.0
2019-01-09 11:10:00,52.99,53.05,52.95,52.97,133048.0,47.1257,47.179,47.0901,47.1079,133048.0
2019-01-09 11:20:00,52.97,53.05,52.93,53.03,224095.0,47.1079,47.179,47.0723,47.1612,224095.0
2019-01-09 11:30:00,53.03,53.04,52.96,53.0,164545.0,47.1612,47.1701,47.099,47.1345,164545.0
2019-01-09 11:40:00,53.0,53.06,52.95,53.04,89876.0,47.1345,47.1879,47.0901,47.1701,89876.0
2019-01-09 11:50:00,53.04,53.11,53.03,53.09,94908.0,47.1701,47.2324,47.1612,47.2146,94908.0
2019-01-09 12:00:00,53.08,53.1,53.07,53.08,260161.0,47.2057,47.2235,47.1968,47.2057,260161.0
2019-01-09 12:10:00,53.09,53.13,53.08,53.12,61673.0,47.2146,47.2502,47.2057,47.2413,61673.0
2019-01-09 12:20:00,53.13,53.18,53.1,53.15,57137.0,47.2502,47.2946,47.2235,47.2679,57137.0
2019-01-09 12:30:00,53.15,53.2,53.14,53.19,66270.0,47.2679,47.3124,47.2591,47.3035,66270.0
2019-01-09 12:40:00,53.18,53.22,53.15,53.19,63990.0,47.2946,47.3302,47.2679,47.3035,63990.0
2019-01-09 12:50:00,53.19,53.23,53.18,53.22,51347.0,47.3035,47.3391,47.2946,47.3302,51347.0
2019-01-09 13:00:00,53.23,53.29,53.15,53.18,201854.0,47.3391,47.3924,47.2679,47.2946,201854.0
2019-01-09 13:10:00,53.17,53.22,53.15,53.22,97524.0,47.2857,47.3302,47.2679,47.3302,97524.0
2019-01-09 13:20:00,53.22,53.24,53.2,53.22,49864.0,47.3302,47.348,47.3124,47.3302,49864.0
2019-01-09 13:30:00,53.21,53.23,53.19,53.2,64376.0,47.3213,47.3391,47.3035,47.3124,64376.0
2019-01-09 13:40:00,53.2,53.24,53.2,53.2,52543.0,47.3124,47.348,47.3124,47.3124,52543.0
2019-01-09 13:50:00,53.21,53.21,53.13,53.15,58822.0,47.3213,47.3213,47.2502,47.2679,58822.0
2019-01-09 14:00:00,53.16,53.3,53.16,53.3,170890.0,47.2768,47.4013,47.2768,47.4013,170890.0
2019-01-09 14:10:00,53.3,53.3,53.01,53.04,110103.0,47.4013,47.4013,47.1434,47.1701,110103.0
2019-01-09 14:20:00,53.03,53.13,53.02,53.1,161355.0,47.1612,47.2502,47.1523,47.2235,161355.0
2019-01-09 14:30:00,53.1,53.15,53.06,53.14,57872.0,47.2235,47.2679,47.1879,47.2591,57872.0
2019-01-09 14:40:00,53.14,53.2,53.12,53.2,106759.0,47.2591,47.3124,47.2413,47.3124,106759.0
2019-01-09 14:50:00,53.21,53.22,53.16,53.16,78341.0,47.3213,47.3302,47.2768,47.2768,78341.0
2019-01-09 15:00:00,53.15,53.19,53.13,53.16,97019.0,47.2679,47.3035,47.2502,47.2768,97019.0
2019-01-09 15:10:00,53.16,53.18,53.12,53.15,151336.0,47.2768,47.2946,47.2413,47.2679,151336.0
2019-01-09 15:20:00,53.15,53.18,53.14,53.15,191341.0,47.2679,47.2946,47.2591,47.2679,191341.0
2019-01-09 15:30:00,53.16,53.17,53.1,53.11,451501.0,47.2768,47.2857,47.2235,47.2324,451501.0
2019-01-09 15:40:00,53.11,53.12,53.03,53.05,175129.0,47.2324,47.2413,47.1612,47.179,175129.0
2019-01-09 15:50:00,53.05,53.12,53.0,53.12,495129.0,47.179,47.2413,47.1345,47.2413,495129.0
2019-01-10 09:30:00,52.95,52.98,52.89,52.94,321907.0,47.0901,47.1168,47.0367,47.0812,321907.0
2019-01-10 09:40:00,52.93,52.95,52.91,52.91,186844.0,47.0723,47.0901,47.0545,47.0545,186844.0
2019-01-10 09:50:00,52.91,52.96,52.88,52.95,287744.0,47.0545,47.099,47.0278,47.0901,287744.0
2019-01-10 10:00:00,52.95,52.99,52.94,52.95,162204.0,47.0901,47.1257,47.0812,47.0901,162204.0
2019-01-10 10:10:00,52.95,53.0,52.91,52.94,285745.0,47.0901,47.1345,47.0545,47.0812,285745.0
2019-01-10 10:20:00,52.94,53.04,52.94,53.03,171820.0,47.0812,47.1701,47.0812,47.1612,171820.0
2019-01-10 10:30:00,53.04,53.07,53.02,53.03,237102.0,47.1701,47.1968,47.1523,47.1612,237102.0
2019-01-10 10:40:00,53.03,53.07,53.02,53.05,126761.0,47.1612,47.1968,47.1523,47.179,126761.0
2019-01-10 10:50:00,53.05,53.18,53.05,53.17,102092.0,47.179,47.2946,47.179,47.2857,102092.0
2019-01-10 11:00:00,53.17,53.2,53.13,53.2,330274.0,47.2857,47.3124,47.2502,47.3124,330274.0
2019-01-10 11:10:00,53.19,53.22,53.18,53.21,30136.0,47.3035,47.3302,47.2946,47.3213,30136.0
2019-01-10 11:20:00,53.21,53.21,53.16,53.17,96115.0,47.3213,47.3213,47.2768,47.2857,96115.0
2019-01-10 11:30:00,53.17,53.31,53.17,53.29,147824.0,47.2857,47.4102,47.2857,47.3924,147824.0
2019-01-10 11:40:00,53.3,53.3,53.22,53.25,225036.0,47.4013,47.4013,47.3302,47.3569,225036.0
2019-01-10 11:50:00,53.25,53.28,53.23,53.27,100352.0,47.3569,47.3836,47.3391,47.3747,100352.0
2019-01-10 12:00:00,53.26,53.32,53.17,53.18,584578.0,47.3658,47.4191,47.2857,47.2946,584578.0
2019-01-10 12:10:00,53.18,53.24,53.17,53.23,626173.0,47.2946,47.348,47.2857,47.3391,626173.0
2019-01-10 12:20:00,53.23,53.29,53.21,53.29,109574.0,47.3391,47.3924,47.3213,47.3924,109574.0
2019-01-10 12:30:00,53.29,53.3,53.27,53.28,268002.0,47.3924,47.4013,47.3747,47.3836,268002.0
2019-01-10 12:40:00,53.28,53.33,53.24,53.27,175926.0,47.3836,47.428,47.348,47.3747,175926.0
2019-01-10 12:50:00,53.27,53.36,53.27,53.31,123134.0,47.3747,47.4547,47.3747,47.4102,123134.0
2019-01-10 13:00:00,53.31,53.31,53.11,53.11,517328.0,47.4102,47.4102,47.2324,47.2324,517328.0
2019-01-10 13:10:00,53.11,53.12,53.03,53.08,100992.0,47.2324,47.2413,47.1612,47.2057,100992.0
2019-01-10 13:20:00,53.08,53.13,53.05,53.13,93861.0,47.2057,47.2502,47.179,47.2502,93861.0
2019-01-10 13:30:00,53.13,53.14,53.1,53.11,60111.0,47.2502,47.2591,47.2235,47.2324,60111.0
2019-01-10 13:40:00,53.11,53.13,53.06,53.13,82754.0,47.2324,47.2502,47.1879,47.2502,82754.0
2019-01-10 13:50:00,53.14,53.22,53.14,53.21,171590.0,47.2591,47.3302,47.2591,47.3213,171590.0
2019-01-10 14:00:00,53.21,53.32,53.21,53.31,113376.0,47.3213,47.4191,47.3213,47.4102,113376.0
2019-01-10 14:10:00,53.32,53.35,53.3,53.33,82278.0,47.4191,47.4458,47.4013,47.428,82278.0
2019-01-10 14:20:00,53.34,53.37,53.28,53.3,224808.0,47.4369,47.4636,47.3836,47.4013,224808.0
2019-01-10 14:30:00,53.29,53.3,53.26,53.27,61326.0,47.3924,47.4013,47.3658,47.3747,61326.0
2019-01-10 14:40:00,53.28,53.34,53.27,53.28,74616.0,47.3836,47.4369,47.3747,47.3836,74616.0
2019-01-10 14:50:00,53.28,53.3,53.25,53.3,101440.0,47.3836,47.4013,47.3569,47.4013,101440.0
2019-01-10 15:00:00,53.3,53.36,53.29,53.33,67097.0,47.4013,47.4547,47.3924,47.428,67097.0
2019-01-10 15:10:00,53.33,53.36,53.31,53.34,190762.0,47.428,47.4547,47.4102,47.4369,190762.0
2019-01-10 15:20:00,53.34,53.41,53.33,53.4,117595.0,47.4369,47.4992,47.428,47.4903,117595.0
2019-01-10 15:30:00,53.4,53.45,53.39,53.43,359188.0,47.4903,47.5347,47.4814,47.517,359188.0
2019-01-10 15:40:00,53.43,53.46,53.43,53.45,338346.0,47.517,47.5436,47.517,47.5347,338346.0
2019-01-10 15:50:00,53.44,53.47,53.42,53.44,793068.0,47.5258,47.5525,47.5081,47.5258,793068.0
2019-01-11 09:30:00,52.86,52.9,52.8,52.81,490672.0,47.01,47.0456,46.9567,46.9656,490672.0
2019-01-11 09:40:00,52.81,52.86,52.78,52.83,202774.0,46.9656,47.01,46.9389,46.9834,202774.0
2019-01-11 09:50:00,52.82,52.83,52.76,52.83,159081.0,46.9745,46.9834,46.9211,46.9834,159081.0
2019-01-11 10:00:00,52.83,52.92,52.82,52.92,320333.0,46.9834,47.0634,46.9745,47.0634,320333.0
2019-01-11 10:10:00,52.92,52.92,52.84,52.86,248647.0,47.0634,47.0634,46.9923,47.01,248647.0
2019-01-11 10:20:00,52.86,52.86,52.78,52.79,148131.0,47.01,47.01,46.9389,46.9478,148131.0
2019-01-11 10:30:00,52.8,52.87,52.79,52.85,202321.0,46.9567,47.0189,46.9478,47.0011,202321.0
2019-01-11 10:40:00,52.85,52.88,52.82,52.85,187680.0,47.0011,47.0278,46.9745,47.0011,187680.0
2019-01-11 10:50:00,52.85,52.93,52.81,52.93,141240.0,47.0011,47.0723,46.9656,47.0723,141240.0
2019-01-11 11:00:00,52.93,52.95,52.87,52.9,158967.0,47.0723,47.0901,47.0189,47.0456,158967.0
2019-01-11 11:10:00,52.89,52.89,52.81,52.86,382088.0,47.0367,47.0367,46.9656,47.01,382088.0
2019-01-11 11:20:00,52.85,52.86,52.81,52.82,471449.0,47.0011,47.01,46.9656,46.9745,471449.0
2019-01-11 11:30:00,52.83,52.83,52.81,52.82,400277.0,46.9834,46.9834,46.9656,46.9745,400277.0
2019-01-11 11:40:00,52.82,52.9,52.82,52.89,422064.0,46.9745,47.0456,46.9745,47.0367,422064.0
2019-01-11 11:50:00,52.89,52.89,52.85,52.88,336071.0,47.0367,47.0367,47.0011,47.0278,336071.0
2019-01-11 12:00:00,52.88,52.91,52.87,52.89,149856.0,47.0278,47.0545,47.0189,47.0367,149856.0
2019-01-11 12:10:00,52.88,52.89,52.86,52.88,52958.0,47.0278,47.0367,47.01,47.0278,52958.0
2019-01-11 12:20:00,52.88,52.91,52.86,52.9,79830.0,47.0278,47.0545,47.01,47.0456,79830.0
2019-01-11 12:30:00,52.89,52.95,52.89,52.94,57869.0,47.0367,47.0901,47.0367,47.0812,57869.0
2019-01-11 12:40:00,52.94,52.96,52.91,52.93,34524.0,47.0812,47.099,47.0545,47.0723,34524.0
2019-01-11 12:50:00,52.93,52.94,52.92,52.92,86851.0,47.0723,47.0812,47.0634,47.0634,86851.0
2019-01-11 13:00:00,52.91,52.93,52.85,52.85,61153.0,47.0545,47.0723,47.0011,47.0011,61153.0
2019-01-11 13:10:00,52.86,52.87,52.8,52.81,63653.0,47.01,47.0189,46.9567,46.9656,63653.0
2019-01-11 13:20:00,52.8,52.82,52.78,52.82,50166.0,46.9567,46.9745,46.9389,46.9745,50166.0
2019-01-11 13:30:00,52.82,52.84,52.8,52.8,25197.0,46.9745,46.9923,46.9567,46.9567,25197.0
2019-01-11 13:40:00,52.81,52.84,52.8,52.8,79399.0,46.9656,46.9923,46.9567,46.9567,79399.0
2019-01-11 13:50:00,52.8,52.84,52.79,52.82,42180.0,46.9567,46.9923,46.9478,46.9745,42180.0
2019-01-11 14:00:00,52.81,52.83,52.78,52.82,72738.0,46.9656,46.9834,46.9389,46.9745,72738.0
2019-01-11 14:10:00,52.83,52.87,52.81,52.82,174727.0,46.9834,47.0189,46.9656,46.9745,174727.0
2019-01-11 14:20:00,52.82,52.85,52.79,52.83,53174.0,46.9745,47.0011,46.9478,46.9834,53174.0
2019-01-11 14:30:00,52.84,52.85,52.82,52.84,26275.0,46.9923,47.0011,46.9745,46.9923,26275.0
2019-01-11 14:40:00,52.84,52.84,52.79,52.8,251992.0,46.9923,46.9923,46.9478,46.9567,251992.0
2019-01-11 14:50:00,52.81,52.81,52.74,52.76,64637.0,46.9656,46.9656,46.9033,46.9211,64637.0
2019-01-11 15:00:00,52.75,52.81,52.73,52.81,238107.0,46.9122,46.9656,46.8944,46.9656,238107.0
2019-01-11 15:10:00,52.8,52.81,52.75,52.76,96422.0,46.9567,46.9656,46.9122,46.9211,96422.0
2019-01-11 15:20:00,52.76,52.77,52.74,52.75,167590.0,46.9211,46.93,46.9033,46.9122,167590.0
2019-01-11 15:30:00,52.76,52.89,52.75,52.88,230150.0,46.9211,47.0367,46.9122,47.0278,230150.0
2019-01-11 15:40:00,52.88,52.91,52.87,52.91,230584.0,47.0278,47.0545,47.0189,47.0545,230584.0
2019-01-11 15:50:00,52.91,52.92,52.83,52.85,615793.0,47.0545,47.0634,46.9834,47.0011,615793.0
2019-01-14 09:30:00,52.55,52.69,52.51,52.68,440431.0,46.7343,46.8589,46.6988,46.85,440431.0
2019-01-14 09:40:00,52.69,52.72,52.65,52.68,107941.0,46.8589,46.8855,46.8233,46.85,107941.0
2019-01-14 09:50:00,52.67,52.74,52.66,52.67,97533.0,46.8411,46.9033,46.8322,46.8411,97533.0
2019-01-14 10:00:00,52.67,52.82,52.65,52.8,259096.0,46.8411,46.9745,46.8233,46.9567,259096.0
2019-01-14 10:10:00,52.8,52.84,52.79,52.83,383636.0,46.9567,46.9923,46.9478,46.9834,383636.0
2019-01-14 10:20:00,52.83,52.86,52.8,52.83,387391.0,46.9834,47.01,46.9567,46.9834,387391.0
2019-01-14 10:30:00,52.82,52.9,52.81,52.84,134249.0,46.9745,47.0456,46.9656,46.9923,134249.0
2019-01-14 10:40:00,52.84,52.88,52.76,52.77,141420.0,46.9923,47.0278,46.9211,46.93,141420.0
2019-01-14 10:50:00,52.77,52.9,52.75,52.82,118595.0,46.93,47.0456,46.9122,46.9745,118595.0
2019-01-14 11:00:00,52.82,52.87,52.76,52.78,144893.0,46.9745,47.0189,46.9211,46.9389,144893.0
2019-01-14 11:10:00,52.78,52.8,52.72,52.72,159327.0,46.9389,46.9567,46.8855,46.8855,159327.0
2019-01-14 11:20:00,52.71,52.75,52.71,52.73,103437.0,46.8766,46.9122,46.8766,46.8944,103437.0
2019-01-14 11:30:00,52.73,52.78,52.71,52.78,205038.0,46.8944,46.9389,46.8766,46.9389,205038.0
2019-01-14 11:40:00,52.78,52.8,52.74,52.75,123234.0,46.9389,46.9567,46.9033,46.9122,123234.0
2019-01-14 11:50:00,52.75,52.77,52.7,52.76,158350.0,46.9122,46.93,46.8677,46.9211,158350.0
2019-01-14 12:00:00,52.77,52.81,52.75,52.8,82676.0,46.93,46.9656,46.9122,46.9567,82676.0
2019-01-14 12:10:00,52.8,52.89,52.79,52.88,111853.0,46.9567,47.0367,46.9478,47.0278,111853.0
2019-01-14 12:20:00,52.88,52.88,52.85,52.87,106880.0,47.0278,47.0278,47.0011,47.0189,106880.0
2019-01-14 12:30:00,52.87,52.87,52.8,52.82,417656.0,47.0189,47.0189,46.9567,46.9745,417656.0
2019-01-14 12:40:00,52.82,52.82,52.77,52.78,195153.0,46.9745,46.9745,46.93,46.9389,195153.0
2019-01-14 12:50:00,52.78,52.79,52.75,52.75,138651.0,46.9389,46.9478,46.9122,46.9122,138651.0
2019-01-14 13:00:00,52.76,52.78,52.72,52.77,158768.0,46.9211,46.9389,46.8855,46.93,158768.0
2019-01-14 13:10:00,52.76,52.82,52.75,52.82,65076.0,46.9211,46.9745,46.9122,46.9745,65076.0
2019-01-14 13:20:00,52.82,52.83,52.79,52.79,160238.0,46.9745,46.9834,46.9478,46.9478,160238.0
2019-01-14 13:30:00,52.8,52.84,52.8,52.84,36019.0,46.9567,46.9923,46.9567,46.9923,36019.0
2019-01-14 13:40:00,52.84,52.85,52.79,52.81,103413.0,46.9923,47.0011,46.9478,46.9656,103413.0
2019-01-14 13:50:00,52.8,52.82,52.77,52.79,194989.0,46.9567,46.9745,46.93,46.9478,194989.0
2019-01-14 14:00:00,52.79,52.83,52.76,52.81,304436.0,46.9478,46.9834,46.9211,46.9656,304436.0
2019-01-14 14:10:00,52.81,52.82,52.74,52.75,215633.0,46.9656,46.9745,46.9033,46.9122,215633.0
2019-01-14 14:20:00,52.75,52.77,52.72,52.73,479406.0,46.9122,46.93,46.8855,46.8944,479406.0
2019-01-14 14:30:00,52.73,52.76,52.72,52.72,75314.0,46.8944,46.9211,46.8855,46.8855,75314.0
2019-01-14 14:40:00,52.73,52.76,52.72,52.75,144141.0,46.8944,46.9211,46.8855,46.9122,144141.0
2019-01-14 14:50:00,52.74,52.81,52.74,52.78,47904.0,46.9033,46.9656,46.9033,46.9389,47904.0
2019-01-14 15:00:00,52.79,52.81,52.75,52.76,65468.0,46.9478,46.9656,46.9122,46.9211,65468.0
2019-01-14 15:10:00,52.75,52.76,52.71,52.71,52854.0,46.9122,46.9211,46.8766,46.8766,52854.0
2019-01-14 15:20:00,52.71,52.76,52.7,52.7,148427.0,46.8766,46.9211,46.8677,46.8677,148427.0
2019-01-14 15:30:00,52.7,52.72,52.69,52.7,533880.0,46.8677,46.8855,46.8589,46.8677,533880.0
2019-01-14 15:40:00,52.7,52.7,52.61,52.61,209214.0,46.8677,46.8677,46.7877,46.7877,209214.0
2019-01-14 15:50:00,52.61,52.7,52.57,52.68,677308.0,46.7877,46.8677,46.7521,46.85,677308.0
2019-01-15 09:30:00,53.26,53.38,53.25,53.36,460857.0,47.3658,47.4725,47.3569,47.4547,460857.0
2019-01-15 09:40:00,53.37,53.41,53.35,53.37,191467.0,47.4636,47.4992,47.4458,47.4636,191467.0
2019-01-15 09:50:00,53.38,53.4,53.33,53.37,110671.0,47.4725,47.4903,47.428,47.4636,110671.0
2019-01-15 10:00:00,53.38,53.48,53.37,53.41,352622.0,47.4725,47.5614,47.4636,47.4992,352622.0
2019-01-15 10:10:00,53.41,53.43,53.29,53.35,662349.0,47.4992,47.517,47.3924,47.4458,662349.0
2019-01-15 10:20:00,53.35,53.35,53.28,53.33,163938.0,47.4458,47.4458,47.3836,47.428,163938.0
2019-01-15 10:30:00,53.34,53.4,53.31,53.39,255971.0,47.4369,47.4903,47.4102,47.4814,255971.0
2019-01-15 10:40:00,53.4,53.43,53.34,53.36,144749.0,47.4903,47.517,47.4369,47.4547,144749.0
2019-01-15 10:50:00,53.38,53.44,53.38,53.43,172089.0,47.4725,47.5258,47.4725,47.517,172089.0
2019-01-15 11:00:00,53.43,53.46,53.4,53.41,179965.0,47.517,47.5436,47.4903,47.4992,179965.0
2019-01-15 11:10:00,53.41,53.41,53.34,53.38,207707.0,47.4992,47.4992,47.4369,47.4725,207707.0
2019-01-15 11:20:00,53.38,53.41,53.33,53.34,62467.0,47.4725,47.4992,47.428,47.4369,62467.0
2019-01-15 11:30:00,53.34,53.36,53.3,53.35,64768.0,47.4369,47.4547,47.4013,47.4458,64768.0
2019-01-15 11:40:00,53.34,53.38,53.34,53.37,135489.0,47.4369,47.4725,47.4369,47.4636,135489.0
2019-01-15 11:50:00,53.37,53.42,53.36,53.41,182657.0,47.4636,47.5081,47.4547,47.4992,182657.0
2019-01-15 12:00:00,53.4,53.48,53.39,53.43,305059.0,47.4903,47.5614,47.4814,47.517,305059.0
2019-01-15 12:10:00,53.43,53.47,53.42,53.45,144756.0,47.517,47.5525,47.5081,47.5347,144756.0
2019-01-15 12:20:00,53.45,53.49,53.44,53.46,251834.0,47.5347,47.5703,47.5258,47.5436,251834.0
2019-01-15 12:30:00,53.45,53.46,53.42,53.44,170479.0,47.5347,47.5436,47.5081,47.5258,170479.0
2019-01-15 12:40:00,53.44,53.45,53.41,53.42,68128.0,47.5258,47.5347,47.4992,47.5081,68128.0
2019-01-15 12:50:00,53.42,53.42,53.34,53.36,145236.0,47.5081,47.5081,47.4369,47.4547,145236.0
2019-01-15 13:00:00,53.36,53.38,53.33,53.37,67293.0,47.4547,47.4725,47.428,47.4636,67293.0
2019-01-15 13:10:00,53.37,53.37,53.33,53.36,93082.0,47.4636,47.4636,47.428,47.4547,93082.0
2019-01-15 13:20:00,53.36,53.38,53.35,53.36,119897.0,47.4547,47.4725,47.4458,47.4547,119897.0
2019-01-15 13:30:00,53.36,53.39,53.34,53.36,66443.0,47.4547,47.4814,47.4369,47.4547,66443.0
2019-01-15 13:40:00,53.36,53.37,53.33,53.34,63565.0,47.4547,47.4636,47.428,47.4369,63565.0
2019-01-15 13:50:00,53.35,53.37,53.34,53.37,57630.0,47.4458,47.4636,47.4369,47.4636,57630.0
2019-01-15 14:00:00,53.37,53.41,53.33,53.34,149400.0,47.4636,47.4992,47.428,47.4369,149400.0
2019-01-15 14:10:00,53.34,53.36,53.29,53.32,73457.0,47.4369,47.4547,47.3924,47.4191,73457.0
2019-01-15 14:20:00,53.32,53.32,53.23,53.23,174699.0,47.4191,47.4191,47.3391,47.3391,174699.0
2019-01-15 14:30:00,53.23,53.24,53.12,53.18,319689.0,47.3391,47.348,47.2413,47.2946,319689.0
2019-01-15 14:40:00,53.18,53.26,53.17,53.23,382197.0,47.2946,47.3658,47.2857,47.3391,382197.0
2019-01-15 14:50:00,53.24,53.3,53.24,53.27,202965.0,47.348,47.4013,47.348,47.3747,202965.0
2019-01-15 15:00:00,53.27,53.34,53.24,53.31,973078.0,47.3747,47.4369,47.348,47.4102,973078.0
2019-01-15 15:10:00,53.32,53.36,53.31,53.35,249217.0,47.4191,47.4547,47.4102,47.4458,249217.0
2019-01-15 15:20:00,53.34,53.35,53.25,53.27,411516.0,47.4369,47.4458,47.3569,47.3747,411516.0
2019-01-15 15:30:00,53.26,53.28,53.23,53.26,201626.0,47.3658,47.3836,47.3391,47.3658,201626.0
2019-01-15 15:40:00,53.26,53.35,53.25,53.32,718136.0,47.3658,47.4458,47.3569,47.4191,718136.0
2019-01-15 15:50:00,53.31,53.34,53.29,53.32,791631.0,47.4102,47.4369,47.3924,47.4191,791631.0
2019-01-16 09:30:00,53.44,53.49,53.44,53.47,154716.0,47.5258,47.5703,47.5258,47.5525,154716.0
2019-01-16 09:40:00,53.47,53.57,53.47,53.52,110227.0,47.5525,47.6415,47.5525,47.597,110227.0
2019-01-16 09:50:00,53.52,53.57,53.51,53.54,72560.0,47.597,47.6415,47.5881,47.6148,72560.0
2019-01-16 10:00:00,53.53,53.58,53.52,53.56,131254.0,47.6059,47.6504,47.597,47.6326,131254.0
2019-01-16 10:10:00,53.57,53.58,53.51,53.52,121973.0,47.6415,47.6504,47.5881,47.597,121973.0
2019-01-16 10:20:00,53.52,53.54,53.49,53.51,87479.0,47.597,47.6148,47.5703,47.5881,87479.0
2019-01-16 10:30:00,53.52,53.53,53.49,53.5,233527.0,47.597,47.6059,47.5703,47.5792,233527.0
2019-01-16 10:40:00,53.51,53.57,53.49,53.56,226007.0,47.5881,47.6415,47.5703,47.6326,226007.0
2019-01-16 10:50:00,53.57,53.58,53.54,53.55,80955.0,47.6415,47.6504,47.6148,47.6237,80955.0
2019-01-16 11:00:00,53.55,53.56,53.47,53.51,107571.0,47.6237,47.6326,47.5525,47.5881,107571.0
2019-01-16 11:10:00,53.51,53.61,53.51,53.59,675609.0,47.5881,47.677,47.5881,47.6592,675609.0
2019-01-16 11:20:00,53.6,53.62,53.58,53.61,100900.0,47.6681,47.6859,47.6504,47.677,100900.0
2019-01-16 11:30:00,53.61,53.66,53.59,53.62,147772.0,47.677,47.7215,47.6592,47.6859,147772.0
2019-01-16 11:40:00,53.61,53.61,53.55,53.55,142748.0,47.677,47.677,47.6237,47.6237,142748.0
2019-01-16 11:50:00,53.55,53.55,53.49,53.52,113353.0,47.6237,47.6237,47.5703,47.597,113353.0
2019-01-16 12:00:00,53.52,53.54,53.51,53.52,38576.0,47.597,47.6148,47.5881,47.597,38576.0
2019-01-16 12:10:00,53.53,53.55,53.49,53.53,175936.0,47.6059,47.6237,47.5703,47.6059,175936.0
2019-01-16 12:20:00,53.53,53.53,53.45,53.49,3503990.0,47.6059,47.6059,47.5347,47.5703,3503990.0
2019-01-16 12:30:00,53.49,53.49,53.39,53.41,346853.0,47.5703,47.5703,47.4814,47.4992,346853.0
2019-01-16 12:40:00,53.41,53.42,53.37,53.38,171578.0,47.4992,47.5081,47.4636,47.4725,171578.0
2019-01-16 12:50:00,53.38,53.41,53.37,53.39,544624.0,47.4725,47.4992,47.4636,47.4814,544624.0
2019-01-16 13:00:00,53.39,53.39,53.35,53.37,139900.0,47.4814,47.4814,47.4458,47.4636,139900.0
2019-01-16 13:10:00,53.38,53.42,53.37,53.41,145785.0,47.4725,47.5081,47.4636,47.4992,145785.0
2019-01-16 13:20:00,53.41,53.43,53.4,53.41,109741.0,47.4992,47.517,47.4903,47.4992,109741.0
2019-01-16 13:30:00,53.41,53.44,53.4,53.42,62144.0,47.4992,47.5258,47.4903,47.5081,62144.0
2019-01-16 13:40:00,53.43,53.46,53.41,53.46,88664.0,47.517,47.5436,47.4992,47.5436,88664.0
2019-01-16 13:50:00,53.46,53.46,53.43,53.46,200507.0,47.5436,47.5436,47.517,47.5436,200507.0
2019-01-16 14:00:00,53.46,53.5,53.45,53.49,152455.0,47.5436,47.5792,47.5347,47.5703,152455.0
2019-01-16 14:10:00,53.49,53.52,53.48,53.5,81538.0,47.5703,47.597,47.5614,47.5792,81538.0
2019-01-16 14:20:00,53.5,53.52,53.49,53.52,161596.0,47.5792,47.597,47.5703,47.597,161596.0
2019-01-16 14:30:00,53.52,53.56,53.51,53.55,161271.0,47.597,47.6326,47.5881,47.6237,161271.0
2019-01-16 14:40:00,53.55,53.56,53.53,53.56,65700.0,47.6237,47.6326,47.6059,47.6326,65700.0
2019-01-16 14:50:00,53.56,53.57,53.51,53.53,290052.0,47.6326,47.6415,47.5881,47.6059,290052.0
2019-01-16 15:00:00,53.54,53.58,53.53,53.53,114429.0,47.6148,47.6504,47.6059,47.6059,114429.0
2019-01-16 15:10:00,53.53,53.55,53.51,53.54,175377.0,47.6059,47.6237,47.5881,47.6148,175377.0
2019-01-16 15:20:00,53.54,53.54,53.49,53.51,238964.0,47.6148,47.6148,47.5703,47.5881,238964.0
2019-01-16 15:30:00,53.51,53.52,53.45,53.5,203959.0,47.5881,47.597,47.5347,47.5792,203959.0
2019-01-16 15:40:00,53.49,53.5,53.45,53.49,268979.0,47.5703,47.5792,47.5347,47.5703,268979.0
2019-01-16 15:50:00,53.49,53.59,53.46,53.54,3223383.0,47.5703,47.6592,47.5436,47.6148,3223383.0
2019-01-17 09:30:00,53.02,53.11,53.02,53.09,391298.0,47.1523,47.2324,47.1523,47.2146,391298.0
2019-01-17 09:40:00,53.08,53.15,53.08,53.13,114993.0,47.2057,47.2679,47.2057,47.2502,114993.0
2019-01-17 09:50:00,53.13,53.23,53.11,53.19,202264.0,47.2502,47.3391,47.2324,47.3035,202264.0
2019-01-17 10:00:00,53.19,53.2,53.14,53.15,182575.0,47.3035,47.3124,47.2591,47.2679,182575.0
2019-01-17 10:10:00,53.15,53.22,53.1,53.11,115179.0,47.2679,47.3302,47.2235,47.2324,115179.0
2019-01-17 10:20:00,53.11,53.18,53.1,53.17,104937.0,47.2324,47.2946,47.2235,47.2857,104937.0
2019-01-17 10:30:00,53.18,53.19,53.13,53.14,65648.0,47.2946,47.3035,47.2502,47.2591,65648.0
2019-01-17 10:40:00,53.14,53.18,53.13,53.15,290361.0,47.2591,47.2946,47.2502,47.2679,290361.0
2019-01-17 10:50:00,53.16,53.28,53.15,53.25,77365.0,47.2768,47.3836,47.2679,47.3569,77365.0
2019-01-17 11:00:00,53.26,53.31,53.26,53.29,125212.0,47.3658,47.4102,47.3658,47.3924,125212.0
2019-01-17 11:10:00,53.29,53.32,53.27,53.28,96959.0,47.3924,47.4191,47.3747,47.3836,96959.0
2019-01-17 11:20:00,53.28,53.29,53.24,53.27,146896.0,47.3836,47.3924,47.348,47.3747,146896.0
2019-01-17 11:30:00,53.27,53.31,53.26,53.29,72033.0,47.3747,47.4102,47.3658,47.3924,72033.0
2019-01-17 11:40:00,53.29,53.29,53.24,53.26,63512.0,47.3924,47.3924,47.348,47.3658,63512.0
2019-01-17 11:50:00,53.26,53.29,53.24,53.28,62024.0,47.3658,47.3924,47.348,47.3836,62024.0
2019-01-17 12:00:00,53.28,53.3,53.25,53.26,75347.0,47.3836,47.4013,47.3569,47.3658,75347.0
2019-01-17 12:10:00,53.26,53.33,53.26,53.29,104448.0,47.3658,47.428,47.3658,47.3924,104448.0
2019-01-17 12:20:00,53.29,53.3,53.25,53.27,129048.0,47.3924,47.4013,47.3569,47.3747,129048.0
2019-01-17 12:30:00,53.28,53.29,53.26,53.27,97863.0,47.3836,47.3924,47.3658,47.3747,97863.0
2019-01-17 12:40:00,53.27,53.3,53.26,53.26,37851.0,47.3747,47.4013,47.3658,47.3658,37851.0
2019-01-17 12:50:00,53.26,53.26,53.22,53.24,21232.0,47.3658,47.3658,47.3302,47.348,21232.0
2019-01-17 13:00:00,53.24,53.32,53.24,53.32,61932.0,47.348,47.4191,47.348,47.4191,61932.0
2019-01-17 13:10:00,53.31,53.34,53.31,53.33,94347.0,47.4102,47.4369,47.4102,47.428,94347.0
2019-01-17 13:20:00,53.32,53.35,53.32,53.34,70134.0,47.4191,47.4458,47.4191,47.4369,70134.0
2019-01-17 13:30:00,53.34,53.36,53.33,53.35,28915.0,47.4369,47.4547,47.428,47.4458,28915.0
2019-01-17 13:40:00,53.34,53.35,53.31,53.33,36847.0,47.4369,47.4458,47.4102,47.428,36847.0
2019-01-17 13:50:00,53.32,53.33,53.28,53.32,58179.0,47.4191,47.428,47.3836,47.4191,58179.0
2019-01-17 14:00:00,53.32,53.35,53.31,53.33,116693.0,47.4191,47.4458,47.4102,47.428,116693.0
2019-01-17 14:10:00,53.33,53.35,53.32,53.33,47906.0,47.428,47.4458,47.4191,47.428,47906.0
2019-01-17 14:20:00,53.33,53.33,53.28,53.29,150877.0,47.428,47.428,47.3836,47.3924,150877.0
2019-01-17 14:30:00,53.29,53.43,53.26,53.4,464497.0,47.3924,47.517,47.3658,47.4903,464497.0
2019-01-17 14:40:00,53.41,53.63,53.4,53.61,1146728.0,47.4992,47.6948,47.4903,47.677,1146728.0
2019-01-17 14:50:00,53.61,53.62,53.39,53.44,951476.0,47.677,47.6859,47.4814,47.5258,951476.0
2019-01-17 15:00:00,53.45,53.46,53.35,53.41,310486.0,47.5347,47.5436,47.4458,47.4992,310486.0
2019-01-17 15:10:00,53.41,53.43,53.37,53.43,137641.0,47.4992,47.517,47.4636,47.517,137641.0
2019-01-17 15:20:00,53.43,53.47,53.41,53.47,126733.0,47.517,47.5525,47.4992,47.5525,126733.0
2019-01-17 15:30:00,53.47,53.52,53.45,53.45,125276.0,47.5525,47.597,47.5347,47.5347,125276.0
2019-01-17 15:40:00,53.44,53.46,53.38,53.38,178965.0,47.5258,47.5436,47.4725,47.4725,178965.0
2019-01-17 15:50:00,53.38,53.5,53.35,53.48,534226.0,47.4725,47.5792,47.4458,47.5614,534226.0
2019-01-18 09:30:00,54.07,54.07,53.95,53.96,230287.0,48.0861,48.0861,47.9794,47.9883,230287.0
2019-01-18 09:40:00,53.97,53.98,53.93,53.94,470245.0,47.9972,48.0061,47.9616,47.9705,470245.0
2019-01-18 09:50:00,53.94,53.96,53.9,53.96,169804.0,47.9705,47.9883,47.9349,47.9883,169804.0
2019-01-18 10:00:00,53.95,53.99,53.88,53.95,691449.0,47.9794,48.015,47.9172,47.9794,691449.0
2019-01-18 10:10:00,53.95,54.05,53.95,53.97,358395.0,47.9794,48.0683,47.9794,47.9972,358395.0
2019-01-18 10:20:00,53.97,54.02,53.9,53.92,445395.0,47.9972,48.0417,47.9349,47.9527,445395.0
2019-01-18 10:30:00,53.92,54.03,53.91,53.98,192522.0,47.9527,48.0506,47.9438,48.0061,192522.0
2019-01-18 10:40:00,53.98,54.09,53.97,54.03,326216.0,48.0061,48.1039,47.9972,48.0506,326216.0
2019-01-18 10:50:00,54.04,54.11,54.03,54.09,152207.0,48.0594,48.1217,48.0506,48.1039,152207.0
2019-01-18 11:00:00,54.09,54.14,54.07,54.09,150515.0,48.1039,48.1484,48.0861,48.1039,150515.0
2019-01-18 11:10:00,54.1,54.1,54.01,54.03,249296.0,48.1128,48.1128,48.0328,48.0506,249296.0
2019-01-18 11:20:00,54.04,54.1,53.98,54.08,166545.0,48.0594,48.1128,48.0061,48.095,166545.0
2019-01-18 11:30:00,54.07,54.1,54.06,54.09,95450.0,48.0861,48.1128,48.0772,48.1039,95450.0
2019-01-18 11:40:00,54.1,54.11,54.08,54.08,84797.0,48.1128,48.1217,48.095,48.095,84797.0
2019-01-18 11:50:00,54.09,54.15,54.07,54.14,175928.0,48.1039,48.1573,48.0861,48.1484,175928.0
2019-01-18 12:00:00,54.15,54.16,54.07,54.09,162352.0,48.1573,48.1662,48.0861,48.1039,162352.0
2019-01-18 12:10:00,54.09,54.17,54.08,54.12,174263.0,48.1039,48.1751,48.095,48.1306,174263.0
2019-01-18 12:20:00,54.12,54.17,54.11,54.14,72079.0,48.1306,48.1751,48.1217,48.1484,72079.0
2019-01-18 12:30:00,54.15,54.16,54.11,54.12,86088.0,48.1573,48.1662,48.1217,48.1306,86088.0
2019-01-18 12:40:00,54.12,54.14,54.08,54.09,97856.0,48.1306,48.1484,48.095,48.1039,97856.0
2019-01-18 12:50:00,54.09,54.11,54.07,54.1,68974.0,48.1039,48.1217,48.0861,48.1128,68974.0
2019-01-18 13:00:00,54.11,54.12,54.07,54.09,76862.0,48.1217,48.1306,48.0861,48.1039,76862.0
2019-01-18 13:10:00,54.1,54.11,54.07,54.1,161290.0,48.1128,48.1217,48.0861,48.1128,161290.0
2019-01-18 13:20:00,54.1,54.16,54.09,54.1,265875.0,48.1128,48.1662,48.1039,48.1128,265875.0
2019-01-18 13:30:00,54.1,54.14,54.09,54.13,129897.0,48.1128,48.1484,48.1039,48.1395,129897.0
2019-01-18 13:40:00,54.13,54.16,54.11,54.15,138198.0,48.1395,48.1662,48.1217,48.1573,138198.0
2019-01-18 13:50:00,54.15,54.18,54.15,54.18,71628.0,48.1573,48.184,48.1573,48.184,71628.0
2019-01-18 14:00:00,54.19,54.19,54.13,54.15,165624.0,48.1928,48.1928,48.1395,48.1573,165624.0
2019-01-18 14:10:00,54.16,54.16,54.12,54.13,154411.0,48.1662,48.1662,48.1306,48.1395,154411.0
2019-01-18 14:20:00,54.13,54.16,54.12,54.13,234258.0,48.1395,48.1662,48.1306,48.1395,234258.0
2019-01-18 14:30:00,54.14,54.14,54.09,54.1,116888.0,48.1484,48.1484,48.1039,48.1128,116888.0
2019-01-18 14:40:00,54.11,54.13,54.08,54.13,133038.0,48.1217,48.1395,48.095,48.1395,133038.0
2019-01-18 14:50:00,54.13,54.15,54.12,54.13,74454.0,48.1395,48.1573,48.1306,48.1395,74454.0
2019-01-18 15:00:00,54.13,54.13,54.1,54.11,107267.0,48.1395,48.1395,48.1128,48.1217,107267.0
2019-01-18 15:10:00,54.11,54.17,54.1,54.15,144389.0,48.1217,48.1751,48.1128,48.1573,144389.0
2019-01-18 15:20:00,54.15,54.18,54.13,54.17,145709.0,48.1573,48.184,48.1395,48.1751,145709.0
2019-01-18 15:30:00,54.17,54.21,54.16,54.2,165113.0,48.1751,48.2106,48.1662,48.2017,165113.0
2019-01-18 15:40:00,54.2,54.22,54.17,54.17,387397.0,48.2017,48.2195,48.1751,48.1751,387397.0
2019-01-18 15:50:00,54.18,54.22,54.14,54.19,930159.0,48.184,48.2195,48.1484,48.1928,930159.0
2019-01-22 09:30:00,53.53,53.55,53.49,53.52,254240.0,47.6059,47.6237,47.5703,47.597,254240.0
2019-01-22 09:40:00,53.51,53.54,53.46,53.47,299774.0,47.5881,47.6148,47.5436,47.5525,299774.0
2019-01-22 09:50:00,53.46,53.52,53.43,53.5,226598.0,47.5436,47.597,47.517,47.5792,226598.0
2019-01-22 10:00:00,53.49,53.5,53.37,53.41,299015.0,47.5703,47.5792,47.4636,47.4992,299015.0
2019-01-22 10:10:00,53.4,53.43,53.37,53.41,251126.0,47.4903,47.517,47.4636,47.4992,251126.0
2019-01-22 10:20:00,53.4,53.46,53.4,53.44,108894.0,47.4903,47.5436,47.4903,47.5258,108894.0
2019-01-22 10:30:00,53.44,53.47,53.41,53.44,112155.0,47.5258,47.5525,47.4992,47.5258,112155.0
2019-01-22 10:40:00,53.43,53.45,53.37,53.39,139284.0,47.517,47.5347,47.4636,47.4814,139284.0
2019-01-22 10:50:00,53.39,53.45,53.38,53.4,1198941.0,47.4814,47.5347,47.4725,47.4903,1198941.0
2019-01-22 11:00:00,53.41,53.46,53.39,53.43,165739.0,47.4992,47.5436,47.4814,47.517,165739.0
2019-01-22 11:10:00,53.43,53.48,53.41,53.46,514915.0,47.517,47.5614,47.4992,47.5436,514915.0
2019-01-22 11:20:00,53.47,53.49,53.44,53.46,698092.0,47.5525,47.5703,47.5258,47.5436,698092.0
2019-01-22 11:30:00,53.46,53.48,53.44,53.45,916495.0,47.5436,47.5614,47.5258,47.5347,916495.0
2019-01-22 11:40:00,53.44,53.44,53.37,53.38,169564.0,47.5258,47.5258,47.4636,47.4725,169564.0
2019-01-22 11:50:00,53.38,53.38,53.35,53.35,300956.0,47.4725,47.4725,47.4458,47.4458,300956.0
2019-01-22 12:00:00,53.35,53.39,53.34,53.38,874934.0,47.4458,47.4814,47.4369,47.4725,874934.0
2019-01-22 12:10:00,53.38,53.39,53.35,53.37,406399.0,47.4725,47.4814,47.4458,47.4636,406399.0
2019-01-22 12:20:00,53.37,53.38,53.31,53.32,173476.0,47.4636,47.4725,47.4102,47.4191,173476.0
2019-01-22 12:30:00,53.31,53.34,53.29,53.3,342845.0,47.4102,47.4369,47.3924,47.4013,342845.0
2019-01-22 12:40:00,53.31,53.35,53.29,53.33,796493.0,47.4102,47.4458,47.3924,47.428,796493.0
2019-01-22 12:50:00,53.33,53.34,53.28,53.28,623749.0,47.428,47.4369,47.3836,47.3836,623749.0
2019-01-22 13:00:00,53.28,53.28,53.17,53.17,202832.0,47.3836,47.3836,47.2857,47.2857,202832.0
2019-01-22 13:10:00,53.16,53.17,53.1,53.1,238425.0,47.2768,47.2857,47.2235,47.2235,238425.0
2019-01-22 13:20:00,53.1,53.18,53.09,53.16,289937.0,47.2235,47.2946,47.2146,47.2768,289937.0
2019-01-22 13:30:00,53.15,53.19,53.13,53.19,199185.0,47.2679,47.3035,47.2502,47.3035,199185.0
2019-01-22 13:40:00,53.19,53.19,53.14,53.19,92176.0,47.3035,47.3035,47.2591,47.3035,92176.0
2019-01-22 13:50:00,53.19,53.21,53.17,53.19,215495.0,47.3035,47.3213,47.2857,47.3035,215495.0
2019-01-22 14:00:00,53.19,53.21,53.15,53.18,156925.0,47.3035,47.3213,47.2679,47.2946,156925.0
2019-01-22 14:10:00,53.18,53.2,53.16,53.17,105457.0,47.2946,47.3124,47.2768,47.2857,105457.0
2019-01-22 14:20:00,53.18,53.19,53.1,53.11,612837.0,47.2946,47.3035,47.2235,47.2324,612837.0
2019-01-22 14:30:00,53.11,53.11,53.04,53.05,267013.0,47.2324,47.2324,47.1701,47.179,267013.0
2019-01-22 14:40:00,53.06,53.1,53.0,53.02,116943.0,47.1879,47.2235,47.1345,47.1523,116943.0
2019-01-22 14:50:00,53.01,53.04,52.98,53.03,284177.0,47.1434,47.1701,47.1168,47.1612,284177.0
2019-01-22 15:00:00,53.03,53.06,52.98,53.01,513946.0,47.1612,47.1879,47.1168,47.1434,513946.0
2019-01-22 15:10:00,53.01,53.09,53.01,53.09,214117.0,47.1434,47.2146,47.1434,47.2146,214117.0
2019-01-22 15:20:00,53.09,53.16,53.09,53.14,142369.0,47.2146,47.2768,47.2146,47.2591,142369.0
2019-01-22 15:30:00,53.15,53.22,53.07,53.22,224974.0,47.2679,47.3302,47.1968,47.3302,224974.0
2019-01-22 15:40:00,53.22,53.25,53.11,53.11,337089.0,47.3302,47.3569,47.2324,47.2324,337089.0
2019-01-22 15:50:00,53.11,53.19,53.08,53.19,705216.0,47.2324,47.3035,47.2057,47.3035,705216.0
2019-01-23 09:30:00,53.36,53.39,53.32,53.35,132666.0,47.4547,47.4814,47.4191,47.4458,132666.0
2019-01-23 09:40:00,53.35,53.42,53.32,53.42,248671.0,47.4458,47.5081,47.4191,47.5081,248671.0
2019-01-23 09:50:00,53.41,53.42,53.37,53.38,125902.0,47.4992,47.5081,47.4636,47.4725,125902.0
2019-01-23 10:00:00,53.38,53.43,53.35,53.39,194643.0,47.4725,47.517,47.4458,47.4814,194643.0
2019-01-23 10:10:00,53.39,53.41,53.27,53.28,214083.0,47.4814,47.4992,47.3747,47.3836,214083.0
2019-01-23 10:20:00,53.28,53.3,53.23,53.23,149962.0,47.3836,47.4013,47.3391,47.3391,149962.0
2019-01-23 10:30:00,53.23,53.24,53.19,53.2,148750.0,47.3391,47.348,47.3035,47.3124,148750.0
2019-01-23 10:40:00,53.2,53.21,53.12,53.12,290808.0,47.3124,47.3213,47.2413,47.2413,290808.0
2019-01-23 10:50:00,53.12,53.13,53.08,53.1,110160.0,47.2413,47.2502,47.2057,47.2235,110160.0
2019-01-23 11:00:00,53.1,53.14,53.08,53.12,160037.0,47.2235,47.2591,47.2057,47.2413,160037.0
2019-01-23 11:10:00,53.12,53.15,53.03,53.04,267672.0,47.2413,47.2679,47.1612,47.1701,267672.0
2019-01-23 11:20:00,53.05,53.05,52.97,53.01,147414.0,47.179,47.179,47.1079,47.1434,147414.0
2019-01-23 11:30:00,53.01,53.06,52.98,53.03,102981.0,47.1434,47.1879,47.1168,47.1612,102981.0
2019-01-23 11:40:00,53.04,53.05,52.96,52.96,167274.0,47.1701,47.179,47.099,47.099,167274.0
2019-01-23 11:50:00,52.96,52.97,52.89,52.91,143482.0,47.099,47.1079,47.0367,47.0545,143482.0
2019-01-23 12:00:00,52.92,52.98,52.86,52.9,182568.0,47.0634,47.1168,47.01,47.0456,182568.0
2019-01-23 12:10:00,52.9,52.92,52.84,52.86,148169.0,47.0456,47.0634,46.9923,47.01,148169.0
2019-01-23 12:20:00,52.87,52.97,52.85,52.93,215397.0,47.0189,47.1079,47.0011,47.0723,215397.0
2019-01-23 12:30:00,52.92,52.98,52.91,52.95,140613.0,47.0634,47.1168,47.0545,47.0901,140613.0
2019-01-23 12:40:00,52.95,53.02,52.94,52.99,116358.0,47.0901,47.1523,47.0812,47.1257,116358.0
2019-01-23 12:50:00,53.0,53.02,52.96,53.0,91604.0,47.1345,47.1523,47.099,47.1345,91604.0
2019-01-23 13:00:00,53.0,53.0,52.91,52.99,120883.0,47.1345,47.1345,47.0545,47.1257,120883.0
2019-01-23 13:10:00,52.99,53.03,52.95,53.0,87712.0,47.1257,47.1612,47.0901,47.1345,87712.0
2019-01-23 13:20:00,53.0,53.02,52.97,52.98,89680.0,47.1345,47.1523,47.1079,47.1168,89680.0
2019-01-23 13:30:00,52.98,53.03,52.97,52.99,150961.0,47.1168,47.1612,47.1079,47.1257,150961.0
2019-01-23 13:40:00,52.99,53.01,52.96,53.0,56702.0,47.1257,47.1434,47.099,47.1345,56702.0
2019-01-23 13:50:00,53.0,53.02,52.97,52.98,145608.0,47.1345,47.1523,47.1079,47.1168,145608.0
2019-01-23 14:00:00,52.99,53.05,52.98,53.02,111897.0,47.1257,47.179,47.1168,47.1523,111897.0
2019-01-23 14:10:00,53.0,53.01,52.95,52.95,31270.0,47.1345,47.1434,47.0901,47.0901,31270.0
2019-01-23 14:20:00,52.96,53.03,52.95,53.01,221552.0,47.099,47.1612,47.0901,47.1434,221552.0
2019-01-23 14:30:00,53.0,53.02,52.96,52.98,207817.0,47.1345,47.1523,47.099,47.1168,207817.0
2019-01-23 14:40:00,52.97,52.98,52.92,52.95,151989.0,47.1079,47.1168,47.0634,47.0901,151989.0
2019-01-23 14:50:00,52.96,52.99,52.95,52.98,84518.0,47.099,47.1257,47.0901,47.1168,84518.0
2019-01-23 15:00:00,52.98,53.02,52.96,52.97,143454.0,47.1168,47.1523,47.099,47.1079,143454.0
2019-01-23 15:10:00,52.97,53.06,52.96,53.04,144154.0,47.1079,47.1879,47.099,47.1701,144154.0
2019-01-23 15:20:00,53.04,53.08,53.03,53.07,106742.0,47.1701,47.2057,47.1612,47.1968,106742.0
2019-01-23 15:30:00,53.07,53.08,53.03,53.03,174328.0,47.1968,47.2057,47.1612,47.1612,174328.0
2019-01-23 15:40:00,53.04,53.05,53.0,53.03,171540.0,47.1701,47.179,47.1345,47.1612,171540.0
2019-01-23 15:50:00,53.03,53.07,52.99,53.06,372174.0,47.1612,47.1968,47.1257,47.1879,372174.0
2019-01-24 09:30:00,53.29,53.34,53.27,53.29,249790.0,47.3924,47.4369,47.3747,47.3924,249790.0
2019-01-24 09:40:00,53.28,53.34,53.24,53.28,228559.0,47.3836,47.4369,47.348,47.3836,228559.0
2019-01-24 09:50:00,53.28,53.32,53.22,53.26,157800.0,47.3836,47.4191,47.3302,47.3658,157800.0
2019-01-24 10:00:00,53.26,53.31,53.22,53.3,160950.0,47.3658,47.4102,47.3302,47.4013,160950.0
2019-01-24 10:10:00,53.3,53.38,53.29,53.36,247554.0,47.4013,47.4725,47.3924,47.4547,247554.0
2019-01-24 10:20:00,53.36,53.42,53.34,53.4,234889.0,47.4547,47.5081,47.4369,47.4903,234889.0
2019-01-24 10:30:00,53.4,53.4,53.36,53.39,130493.0,47.4903,47.4903,47.4547,47.4814,130493.0
2019-01-24 10:40:00,53.39,53.4,53.29,53.3,129319.0,47.4814,47.4903,47.3924,47.4013,129319.0
2019-01-24 10:50:00,53.3,53.35,53.29,53.35,69765.0,47.4013,47.4458,47.3924,47.4458,69765.0
2019-01-24 11:00:00,53.34,53.38,53.33,53.36,137346.0,47.4369,47.4725,47.428,47.4547,137346.0
2019-01-24 11:10:00,53.37,53.38,53.28,53.35,112759.0,47.4636,47.4725,47.3836,47.4458,112759.0
2019-01-24 11:20:00,53.35,53.38,53.33,53.36,148366.0,47.4458,47.4725,47.428,47.4547,148366.0
2019-01-24 11:30:00,53.36,53.43,53.34,53.42,308337.0,47.4547,47.517,47.4369,47.5081,308337.0
2019-01-24 11:40:00,53.42,53.45,53.4,53.43,244287.0,47.5081,47.5347,47.4903,47.517,244287.0
2019-01-24 11:50:00,53.42,53.42,53.34,53.37,68763.0,47.5081,47.5081,47.4369,47.4636,68763.0
2019-01-24 12:00:00,53.37,53.37,53.32,53.33,110421.0,47.4636,47.4636,47.4191,47.428,110421.0
2019-01-24 12:10:00,53.33,53.35,53.31,53.32,59537.0,47.428,47.4458,47.4102,47.4191,59537.0
2019-01-24 12:20:00,53.31,53.33,53.3,53.31,103520.0,47.4102,47.428,47.4013,47.4102,103520.0
2019-01-24 12:30:00,53.31,53.34,53.29,53.3,84792.0,47.4102,47.4369,47.3924,47.4013,84792.0
2019-01-24 12:40:00,53.3,53.32,53.28,53.3,64727.0,47.4013,47.4191,47.3836,47.4013,64727.0
2019-01-24 12:50:00,53.29,53.29,53.26,53.28,27502.0,47.3924,47.3924,47.3658,47.3836,27502.0
2019-01-24 13:00:00,53.29,53.31,53.25,53.27,96524.0,47.3924,47.4102,47.3569,47.3747,96524.0
2019-01-24 13:10:00,53.27,53.27,53.2,53.24,162680.0,47.3747,47.3747,47.3124,47.348,162680.0
2019-01-24 13:20:00,53.24,53.27,53.21,53.25,84563.0,47.348,47.3747,47.3213,47.3569,84563.0
2019-01-24 13:30:00,53.25,53.29,53.24,53.27,147040.0,47.3569,47.3924,47.348,47.3747,147040.0
2019-01-24 13:40:00,53.28,53.28,53.21,53.27,41176.0,47.3836,47.3836,47.3213,47.3747,41176.0
2019-01-24 13:50:00,53.28,53.31,53.26,53.29,67145.0,47.3836,47.4102,47.3658,47.3924,67145.0
2019-01-24 14:00:00,53.29,53.33,53.25,53.3,98756.0,47.3924,47.428,47.3569,47.4013,98756.0
2019-01-24 14:10:00,53.31,53.31,53.28,53.29,55756.0,47.4102,47.4102,47.3836,47.3924,55756.0
2019-01-24 14:20:00,53.29,53.32,53.29,53.31,74267.0,47.3924,47.4191,47.3924,47.4102,74267.0
2019-01-24 14:30:00,53.31,53.33,53.29,53.33,180473.0,47.4102,47.428,47.3924,47.428,180473.0
2019-01-24 14:40:00,53.32,53.34,53.3,53.31,54030.0,47.4191,47.4369,47.4013,47.4102,54030.0
2019-01-24 14:50:00,53.31,53.33,53.3,53.32,94937.0,47.4102,47.428,47.4013,47.4191,94937.0
2019-01-24 15:00:00,53.32,53.36,53.3,53.35,61697.0,47.4191,47.4547,47.4013,47.4458,61697.0
2019-01-24 15:10:00,53.36,53.38,53.34,53.35,87350.0,47.4547,47.4725,47.4369,47.4458,87350.0
2019-01-24 15:20:00,53.35,53.37,53.34,53.35,105412.0,47.4458,47.4636,47.4369,47.4458,105412.0
2019-01-24 15:30:00,53.36,53.39,53.34,53.37,106500.0,47.4547,47.4814,47.4369,47.4636,106500.0
2019-01-24 15:40:00,53.37,53.39,53.36,53.38,259676.0,47.4636,47.4814,47.4547,47.4725,259676.0
2019-01-24 15:50:00,53.38,53.39,53.35,53.36,448060.0,47.4725,47.4814,47.4458,47.4547,448060.0
2019-01-25 09:30:00,53.9,53.95,53.87,53.91,157943.0,47.9349,47.9794,47.9083,47.9438,157943.0
2019-01-25 09:40:00,53.91,53.95,53.89,53.93,347250.0,47.9438,47.9794,47.926,47.9616,347250.0
2019-01-25 09:50:00,53.93,53.97,53.93,53.95,126483.0,47.9616,47.9972,47.9616,47.9794,126483.0
2019-01-25 10:00:00,53.96,54.01,53.95,54.0,314906.0,47.9883,48.0328,47.9794,48.0239,314906.0
2019-01-25 10:10:00,54.0,54.06,54.0,54.01,323195.0,48.0239,48.0772,48.0239,48.0328,323195.0
2019-01-25 10:20:00,54.02,54.05,54.0,54.01,248990.0,48.0417,48.0683,48.0239,48.0328,248990.0
2019-01-25 10:30:00,54.02,54.06,53.96,54.04,243467.0,48.0417,48.0772,47.9883,48.0594,243467.0
2019-01-25 10:40:00,54.04,54.07,54.03,54.05,104815.0,48.0594,48.0861,48.0506,48.0683,104815.0
2019-01-25 10:50:00,54.05,54.06,54.03,54.04,351784.0,48.0683,48.0772,48.0506,48.0594,351784.0
2019-01-25 11:00:00,54.04,54.05,54.02,54.03,312545.0,48.0594,48.0683,48.0417,48.0506,312545.0
2019-01-25 11:10:00,54.03,54.03,54.0,54.01,55387.0,48.0506,48.0506,48.0239,48.0328,55387.0
2019-01-25 11:20:00,54.01,54.02,53.99,54.02,172142.0,48.0328,48.0417,48.015,48.0417,172142.0
2019-01-25 11:30:00,54.01,54.03,53.98,53.99,69456.0,48.0328,48.0506,48.0061,48.015,69456.0
2019-01-25 11:40:00,54.0,54.03,53.99,54.02,83257.0,48.0239,48.0506,48.015,48.0417,83257.0
2019-01-25 11:50:00,54.02,54.04,54.01,54.03,195901.0,48.0417,48.0594,48.0328,48.0506,195901.0
2019-01-25 12:00:00,54.02,54.05,54.01,54.01,204445.0,48.0417,48.0683,48.0328,48.0328,204445.0
2019-01-25 12:10:00,54.01,54.02,53.99,54.0,70029.0,48.0328,48.0417,48.015,48.0239,70029.0
2019-01-25 12:20:00,54.0,54.04,53.98,54.03,86937.0,48.0239,48.0594,48.0061,48.0506,86937.0
2019-01-25 12:30:00,54.02,54.02,53.97,53.99,137397.0,48.0417,48.0417,47.9972,48.015,137397.0
2019-01-25 12:40:00,53.99,53.99,53.88,53.91,214942.0,48.015,48.015,47.9172,47.9438,214942.0
2019-01-25 12:50:00,53.91,53.95,53.87,53.95,266193.0,47.9438,47.9794,47.9083,47.9794,266193.0
2019-01-25 13:00:00,53.95,53.97,53.92,53.94,67507.0,47.9794,47.9972,47.9527,47.9705,67507.0
2019-01-25 13:10:00,53.93,53.96,53.91,53.94,46261.0,47.9616,47.9883,47.9438,47.9705,46261.0
2019-01-25 13:20:00,53.94,53.98,53.94,53.98,76159.0,47.9705,48.0061,47.9705,48.0061,76159.0
2019-01-25 13:30:00,53.97,53.98,53.94,53.96,48130.0,47.9972,48.0061,47.9705,47.9883,48130.0
2019-01-25 13:40:00,53.96,53.99,53.95,53.98,59679.0,47.9883,48.015,47.9794,48.0061,59679.0
2019-01-25 13:50:00,53.98,54.0,53.96,53.97,135949.0,48.0061,48.0239,47.9883,47.9972,135949.0
2019-01-25 14:00:00,53.97,53.98,53.95,53.98,73147.0,47.9972,48.0061,47.9794,48.0061,73147.0
2019-01-25 14:10:00,53.98,53.99,53.93,53.95,79429.0,48.0061,48.015,47.9616,47.9794,79429.0
2019-01-25 14:20:00,53.95,53.97,53.91,53.95,264727.0,47.9794,47.9972,47.9438,47.9794,264727.0
2019-01-25 14:30:00,53.95,53.98,53.93,53.95,200255.0,47.9794,48.0061,47.9616,47.9794,200255.0
2019-01-25 14:40:00,53.95,53.97,53.93,53.96,93166.0,47.9794,47.9972,47.9616,47.9883,93166.0
2019-01-25 14:50:00,53.95,54.0,53.94,53.99,139440.0,47.9794,48.0239,47.9705,48.015,139440.0
2019-01-25 15:00:00,53.99,53.99,53.96,53.97,94342.0,48.015,48.015,47.9883,47.9972,94342.0
2019-01-25 15:10:00,53.97,54.02,53.97,54.01,100690.0,47.9972,48.0417,47.9972,48.0328,100690.0
2019-01-25 15:20:00,54.01,54.03,53.9,53.9,213477.0,48.0328,48.0506,47.9349,47.9349,213477.0
2019-01-25 15:30:00,53.9,53.91,53.86,53.91,232566.0,47.9349,47.9438,47.8994,47.9438,232566.0
2019-01-25 15:40:00,53.91,53.94,53.89,53.89,275622.0,47.9438,47.9705,47.926,47.926,275622.0
2019-01-25 15:50:00,53.89,53.94,53.85,53.93,605355.0,47.926,47.9705,47.8905,47.9616,605355.0
2019-01-28 09:30:00,53.47,53.47,53.41,53.43,225963.0,47.5525,47.5525,47.4992,47.517,225963.0
2019-01-28 09:40:00,53.42,53.49,53.4,53.42,129847.0,47.5081,47.5703,47.4903,47.5081,129847.0
2019-01-28 09:50:00,53.41,53.44,53.37,53.41,197157.0,47.4992,47.5258,47.4636,47.4992,197157.0
2019-01-28 10:00:00,53.4,53.44,53.36,53.43,125162.0,47.4903,47.5258,47.4547,47.517,125162.0
2019-01-28 10:10:00,53.43,53.44,53.37,53.44,101670.0,47.517,47.5258,47.4636,47.5258,101670.0
2019-01-28 10:20:00,53.44,53.47,53.42,53.46,98857.0,47.5258,47.5525,47.5081,47.5436,98857.0
2019-01-28 10:30:00,53.45,53.46,53.43,53.44,62032.0,47.5347,47.5436,47.517,47.5258,62032.0
2019-01-28 10:40:00,53.44,53.5,53.44,53.45,80562.0,47.5258,47.5792,47.5258,47.5347,80562.0
2019-01-28 10:50:00,53.44,53.47,53.42,53.44,109509.0,47.5258,47.5525,47.5081,47.5258,109509.0
2019-01-28 11:00:00,53.43,53.44,53.39,53.43,104247.0,47.517,47.5258,47.4814,47.517,104247.0
2019-01-28 11:10:00,53.43,53.48,53.41,53.46,107819.0,47.517,47.5614,47.4992,47.5436,107819.0
2019-01-28 11:20:00,53.47,53.5,53.47,53.48,101775.0,47.5525,47.5792,47.5525,47.5614,101775.0
2019-01-28 11:30:00,53.48,53.52,53.46,53.47,99349.0,47.5614,47.597,47.5436,47.5525,99349.0
2019-01-28 11:40:00,53.46,53.46,53.38,53.41,125524.0,47.5436,47.5436,47.4725,47.4992,125524.0
2019-01-28 11:50:00,53.41,53.43,53.38,53.38,80469.0,47.4992,47.517,47.4725,47.4725,80469.0
2019-01-28 12:00:00,53.38,53.4,53.35,53.4,60083.0,47.4725,47.4903,47.4458,47.4903,60083.0
2019-01-28 12:10:00,53.4,53.43,53.39,53.42,54072.0,47.4903,47.517,47.4814,47.5081,54072.0
2019-01-28 12:20:00,53.42,53.47,53.42,53.46,57613.0,47.5081,47.5525,47.5081,47.5436,57613.0
2019-01-28 12:30:00,53.45,53.48,53.43,53.47,48031.0,47.5347,47.5614,47.517,47.5525,48031.0
2019-01-28 12:40:00,53.47,53.48,53.44,53.47,34867.0,47.5525,47.5614,47.5258,47.5525,34867.0
2019-01-28 12:50:00,53.47,53.49,53.41,53.42,22937.0,47.5525,47.5703,47.4992,47.5081,22937.0
2019-01-28 13:00:00,53.42,53.46,53.41,53.46,54102.0,47.5081,47.5436,47.4992,47.5436,54102.0
2019-01-28 13:10:00,53.46,53.48,53.45,53.46,42215.0,47.5436,47.5614,47.5347,47.5436,42215.0
2019-01-28 13:20:00,53.46,53.52,53.46,53.48,122184.0,47.5436,47.597,47.5436,47.5614,122184.0
2019-01-28 13:30:00,53.48,53.53,53.47,53.5,35583.0,47.5614,47.6059,47.5525,47.5792,35583.0
2019-01-28 13:40:00,53.49,53.51,53.48,53.51,26888.0,47.5703,47.5881,47.5614,47.5881,26888.0
2019-01-28 13:50:00,53.51,53.53,53.48,53.5,73093.0,47.5881,47.6059,47.5614,47.5792,73093.0
2019-01-28 14:00:00,53.5,53.52,53.45,53.47,70521.0,47.5792,47.597,47.5347,47.5525,70521.0
2019-01-28 14:10:00,53.46,53.47,53.44,53.46,77778.0,47.5436,47.5525,47.5258,47.5436,77778.0
2019-01-28 14:20:00,53.46,53.48,53.41,53.44,85547.0,47.5436,47.5614,47.4992,47.5258,85547.0
2019-01-28 14:30:00,53.45,53.48,53.44,53.48,54158.0,47.5347,47.5614,47.5258,47.5614,54158.0
2019-01-28 14:40:00,53.47,53.53,53.45,53.53,65198.0,47.5525,47.6059,47.5347,47.6059,65198.0
2019-01-28 14:50:00,53.53,53.56,53.52,53.54,70836.0,47.6059,47.6326,47.597,47.6148,70836.0
2019-01-28 15:00:00,53.54,53.55,53.47,53.48,141731.0,47.6148,47.6237,47.5525,47.5614,141731.0
2019-01-28 15:10:00,53.49,53.54,53.47,53.53,163579.0,47.5703,47.6148,47.5525,47.6059,163579.0
2019-01-28 15:20:00,53.53,53.56,53.52,53.56,210266.0,47.6059,47.6326,47.597,47.6326,210266.0
2019-01-28 15:30:00,53.56,53.58,53.54,53.57,291566.0,47.6326,47.6504,47.6148,47.6415,291566.0
2019-01-28 15:40:00,53.57,53.58,53.53,53.53,251408.0,47.6415,47.6504,47.6059,47.6059,251408.0
2019-01-28 15:50:00,53.53,53.57,53.51,53.54,566611.0,47.6059,47.6415,47.5881,47.6148,566611.0
2019-01-29 09:30:00,53.82,53.83,53.75,53.78,140148.0,47.8638,47.8727,47.8015,47.8282,140148.0
2019-01-29 09:40:00,53.77,53.91,53.76,53.89,161263.0,47.8193,47.9438,47.8104,47.926,161263.0
2019-01-29 09:50:00,53.9,53.92,53.87,53.87,89644.0,47.9349,47.9527,47.9083,47.9083,89644.0
2019-01-29 10:00:00,53.88,53.92,53.82,53.82,53190.0,47.9172,47.9527,47.8638,47.8638,53190.0
2019-01-29 10:10:00,53.82,53.82,53.78,53.82,125116.0,47.8638,47.8638,47.8282,47.8638,125116.0
2019-01-29 10:20:00,53.82,53.92,53.8,53.91,136162.0,47.8638,47.9527,47.846,47.9438,136162.0
2019-01-29 10:30:00,53.92,53.94,53.89,53.9,181702.0,47.9527,47.9705,47.926,47.9349,181702.0
2019-01-29 10:40:00,53.9,53.91,53.85,53.88,137800.0,47.9349,47.9438,47.8905,47.9172,137800.0
2019-01-29 10:50:00,53.87,53.88,53.74,53.78,95778.0,47.9083,47.9172,47.7926,47.8282,95778.0
2019-01-29 11:00:00,53.78,53.82,53.76,53.8,87289.0,47.8282,47.8638,47.8104,47.846,87289.0
2019-01-29 11:10:00,53.8,53.82,53.77,53.8,58289.0,47.846,47.8638,47.8193,47.846,58289.0
2019-01-29 11:20:00,53.81,53.82,53.76,53.79,64152.0,47.8549,47.8638,47.8104,47.8371,64152.0
2019-01-29 11:30:00,53.8,53.82,53.78,53.82,52403.0,47.846,47.8638,47.8282,47.8638,52403.0
2019-01-29 11:40:00,53.82,53.83,53.79,53.81,54969.0,47.8638,47.8727,47.8371,47.8549,54969.0
2019-01-29 11:50:00,53.81,53.82,53.8,53.81,30210.0,47.8549,47.8638,47.846,47.8549,30210.0
2019-01-29 12:00:00,53.81,53.82,53.75,53.77,185768.0,47.8549,47.8638,47.8015,47.8193,185768.0
2019-01-29 12:10:00,53.78,53.84,53.77,53.83,137339.0,47.8282,47.8816,47.8193,47.8727,137339.0
2019-01-29 12:20:00,53.83,53.85,53.79,53.8,85404.0,47.8727,47.8905,47.8371,47.846,85404.0
2019-01-29 12:30:00,53.8,53.8,53.77,53.8,105154.0,47.846,47.846,47.8193,47.846,105154.0
2019-01-29 12:40:00,53.8,53.81,53.78,53.79,93252.0,47.846,47.8549,47.8282,47.8371,93252.0
2019-01-29 12:50:00,53.79,53.85,53.79,53.81,390132.0,47.8371,47.8905,47.8371,47.8549,390132.0
2019-01-29 13:00:00,53.8,53.83,53.79,53.8,160711.0,47.846,47.8727,47.8371,47.846,160711.0
2019-01-29 13:10:00,53.8,53.83,53.79,53.82,175029.0,47.846,47.8727,47.8371,47.8638,175029.0
2019-01-29 13:20:00,53.83,53.85,53.81,53.84,100057.0,47.8727,47.8905,47.8549,47.8816,100057.0
2019-01-29 13:30:00,53.84,53.84,53.8,53.81,122773.0,47.8816,47.8816,47.846,47.8549,122773.0
2019-01-29 13:40:00,53.82,53.86,53.8,53.84,41750.0,47.8638,47.8994,47.846,47.8816,41750.0
2019-01-29 13:50:00,53.84,53.85,53.82,53.84,92349.0,47.8816,47.8905,47.8638,47.8816,92349.0
2019-01-29 14:00:00,53.85,53.85,53.82,53.85,27989.0,47.8905,47.8905,47.8638,47.8905,27989.0
2019-01-29 14:10:00,53.85,53.86,53.82,53.83,75121.0,47.8905,47.8994,47.8638,47.8727,75121.0
2019-01-29 14:20:00,53.82,53.83,53.78,53.78,124341.0,47.8638,47.8727,47.8282,47.8282,124341.0
2019-01-29 14:30:00,53.79,53.8,53.77,53.78,157710.0,47.8371,47.846,47.8193,47.8282,157710.0
2019-01-29 14:40:00,53.77,53.77,53.7,53.72,323975.0,47.8193,47.8193,47.7571,47.7749,323975.0
2019-01-29 14:50:00,53.72,53.74,53.69,53.7,457263.0,47.7749,47.7926,47.7482,47.7571,457263.0
2019-01-29 15:00:00,53.7,53.74,53.68,53.72,307471.0,47.7571,47.7926,47.7393,47.7749,307471.0
2019-01-29 15:10:00,53.72,53.75,53.71,53.73,378683.0,47.7749,47.8015,47.766,47.7838,378683.0
2019-01-29 15:20:00,53.73,53.75,53.72,53.73,431098.0,47.7838,47.8015,47.7749,47.7838,431098.0
2019-01-29 15:30:00,53.73,53.75,53.68,53.69,527711.0,47.7838,47.8015,47.7393,47.7482,527711.0
2019-01-29 15:40:00,53.69,53.72,53.67,53.68,553036.0,47.7482,47.7749,47.7304,47.7393,553036.0
2019-01-29 15:50:00,53.68,53.68,53.61,53.63,1250296.0,47.7393,47.7393,47.677,47.6948,1250296.0
2019-01-30 09:30:00,53.78,53.8,53.73,53.79,244127.0,47.8282,47.846,47.7838,47.8371,244127.0
2019-01-30 09:40:00,53.79,53.79,53.74,53.76,283567.0,47.8371,47.8371,47.7926,47.8104,283567.0
2019-01-30 09:50:00,53.76,53.77,53.73,53.73,103763.0,47.8104,47.8193,47.7838,47.7838,103763.0
2019-01-30 10:00:00,53.74,53.75,53.69,53.71,237230.0,47.7926,47.8015,47.7482,47.766,237230.0
2019-01-30 10:10:00,53.71,53.75,53.69,53.73,308115.0,47.766,47.8015,47.7482,47.7838,308115.0
2019-01-30 10:20:00,53.72,53.77,53.72,53.76,53755.0,47.7749,47.8193,47.7749,47.8104,53755.0
2019-01-30 10:30:00,53.77,53.8,53.76,53.79,71006.0,47.8193,47.846,47.8104,47.8371,71006.0
2019-01-30 10:40:00,53.79,53.82,53.79,53.8,44639.0,47.8371,47.8638,47.8371,47.846,44639.0
2019-01-30 10:50:00,53.8,53.82,53.78,53.8,53992.0,47.846,47.8638,47.8282,47.846,53992.0
2019-01-30 11:00:00,53.81,53.86,53.81,53.84,187373.0,47.8549,47.8994,47.8549,47.8816,187373.0
2019-01-30 11:10:00,53.84,53.86,53.83,53.84,68495.0,47.8816,47.8994,47.8727,47.8816,68495.0
2019-01-30 11:20:00,53.85,53.85,53.81,53.84,72443.0,47.8905,47.8905,47.8549,47.8816,72443.0
2019-01-30 11:30:00,53.84,53.87,53.82,53.84,68275.0,47.8816,47.9083,47.8638,47.8816,68275.0
2019-01-30 11:40:00,53.84,53.88,53.84,53.88,31697.0,47.8816,47.9172,47.8816,47.9172,31697.0
2019-01-30 11:50:00,53.87,53.91,53.86,53.9,54786.0,47.9083,47.9438,47.8994,47.9349,54786.0
2019-01-30 12:00:00,53.91,53.91,53.89,53.9,82528.0,47.9438,47.9438,47.926,47.9349,82528.0
2019-01-30 12:10:00,53.9,53.92,53.89,53.91,57118.0,47.9349,47.9527,47.926,47.9438,57118.0
2019-01-30 12:20:00,53.91,53.92,53.87,53.88,71782.0,47.9438,47.9527,47.9083,47.9172,71782.0
2019-01-30 12:30:00,53.88,53.88,53.85,53.88,37346.0,47.9172,47.9172,47.8905,47.9172,37346.0
2019-01-30 12:40:00,53.87,53.89,53.86,53.89,77049.0,47.9083,47.926,47.8994,47.926,77049.0
2019-01-30 12:50:00,53.89,53.9,53.87,53.88,41044.0,47.926,47.9349,47.9083,47.9172,41044.0
2019-01-30 13:00:00,53.88,53.9,53.88,53.89,49957.0,47.9172,47.9349,47.9172,47.926,49957.0
2019-01-30 13:10:00,53.89,53.9,53.87,53.87,30786.0,47.926,47.9349,47.9083,47.9083,30786.0
2019-01-30 13:20:00,53.87,53.87,53.85,53.86,52197.0,47.9083,47.9083,47.8905,47.8994,52197.0
2019-01-30 13:30:00,53.86,53.87,53.85,53.86,18206.0,47.8994,47.9083,47.8905,47.8994,18206.0
2019-01-30 13:40:00,53.85,53.86,53.8,53.8,41556.0,47.8905,47.8994,47.846,47.846,41556.0
2019-01-30 13:50:00,53.8,53.82,53.8,53.8,57805.0,47.846,47.8638,47.846,47.846,57805.0
2019-01-30 14:00:00,53.8,54.13,53.79,54.05,677649.0,47.846,48.1395,47.8371,48.0683,677649.0
2019-01-30 14:10:00,54.06,54.2,54.06,54.19,264889.0,48.0772,48.2017,48.0772,48.1928,264889.0
2019-01-30 14:20:00,54.19,54.31,54.17,54.2,346132.0,48.1928,48.2996,48.1751,48.2017,346132.0
2019-01-30 14:30:00,54.21,54.32,54.18,54.32,197140.0,48.2106,48.3085,48.184,48.3085,197140.0
2019-01-30 14:40:00,54.31,54.4,54.28,54.35,225514.0,48.2996,48.3796,48.2729,48.3351,225514.0
2019-01-30 14:50:00,54.36,54.44,54.3,54.44,279085.0,48.344,48.4152,48.2907,48.4152,279085.0
2019-01-30 15:00:00,54.44,54.44,54.35,54.35,174979.0,48.4152,48.4152,48.3351,48.3351,174979.0
2019-01-30 15:10:00,54.34,54.34,54.27,54.3,234169.0,48.3262,48.3262,48.264,48.2907,234169.0
2019-01-30 15:20:00,54.3,54.32,54.25,54.26,220774.0,48.2907,48.3085,48.2462,48.2551,220774.0
2019-01-30 15:30:00,54.26,54.29,54.22,54.25,599407.0,48.2551,48.2818,48.2195,48.2462,599407.0
2019-01-30 15:40:00,54.25,54.29,54.21,54.28,332282.0,48.2462,48.2818,48.2106,48.2729,332282.0
2019-01-30 15:50:00,54.28,54.29,54.16,54.19,1226443.0,48.2729,48.2818,48.1662,48.1928,1226443.0
2019-01-31 09:30:00,54.2,54.24,54.13,54.16,807890.0,48.2017,48.2373,48.1395,48.1662,807890.0
2019-01-31 09:40:00,54.16,54.16,54.11,54.13,180192.0,48.1662,48.1662,48.1217,48.1395,180192.0
2019-01-31 09:50:00,54.13,54.19,54.12,54.16,126788.0,48.1395,48.1928,48.1306,48.1662,126788.0
2019-01-31 10:00:00,54.17,54.2,54.15,54.18,147798.0,48.1751,48.2017,48.1573,48.184,147798.0
2019-01-31 10:10:00,54.17,54.25,54.17,54.24,400683.0,48.1751,48.2462,48.1751,48.2373,400683.0
2019-01-31 10:20:00,54.24,54.27,54.22,54.25,566948.0,48.2373,48.264,48.2195,48.2462,566948.0
2019-01-31 10:30:00,54.25,54.29,54.21,54.25,198265.0,48.2462,48.2818,48.2106,48.2462,198265.0
2019-01-31 10:40:00,54.25,54.28,54.19,54.19,62871.0,48.2462,48.2729,48.1928,48.1928,62871.0
2019-01-31 10:50:00,54.18,54.21,54.14,54.16,251194.0,48.184,48.2106,48.1484,48.1662,251194.0
2019-01-31 11:00:00,54.16,54.23,54.14,54.19,289323.0,48.1662,48.2284,48.1484,48.1928,289323.0
2019-01-31 11:10:00,54.19,54.23,54.18,54.19,267066.0,48.1928,48.2284,48.184,48.1928,267066.0
2019-01-31 11:20:00,54.2,54.26,54.19,54.26,159483.0,48.2017,48.2551,48.1928,48.2551,159483.0
2019-01-31 11:30:00,54.25,54.33,54.24,54.32,245775.0,48.2462,48.3174,48.2373,48.3085,245775.0
2019-01-31 11:40:00,54.31,54.34,54.29,54.34,91094.0,48.2996,48.3262,48.2818,48.3262,91094.0
2019-01-31 11:50:00,54.34,54.4,54.33,54.38,135812.0,48.3262,48.3796,48.3174,48.3618,135812.0
2019-01-31 12:00:00,54.38,54.4,54.33,54.37,172387.0,48.3618,48.3796,48.3174,48.3529,172387.0
2019-01-31 12:10:00,54.36,54.37,54.32,54.33,70667.0,48.344,48.3529,48.3085,48.3174,70667.0
2019-01-31 12:20:00,54.33,54.35,54.3,54.3,53034.0,48.3174,48.3351,48.2907,48.2907,53034.0
2019-01-31 12:30:00,54.3,54.33,54.28,54.32,151162.0,48.2907,48.3174,48.2729,48.3085,151162.0
2019-01-31 12:40:00,54.32,54.33,54.23,54.26,180314.0,48.3085,48.3174,48.2284,48.2551,180314.0
2019-01-31 12:50:00,54.27,54.29,54.26,54.27,51233.0,48.264,48.2818,48.2551,48.264,51233.0
2019-01-31 13:00:00,54.27,54.32,54.26,54.3,174836.0,48.264,48.3085,48.2551,48.2907,174836.0
2019-01-31 13:10:00,54.31,54.31,54.25,54.26,129913.0,48.2996,48.2996,48.2462,48.2551,129913.0
2019-01-31 13:20:00,54.26,54.29,54.24,54.25,154551.0,48.2551,48.2818,48.2373,48.2462,154551.0
2019-01-31 13:30:00,54.25,54.26,54.21,54.25,184769.0,48.2462,48.2551,48.2106,48.2462,184769.0
2019-01-31 13:40:00,54.25,54.26,54.22,54.24,56109.0,48.2462,48.2551,48.2195,48.2373,56109.0
2019-01-31 13:50:00,54.23,54.29,54.23,54.28,87100.0,48.2284,48.2818,48.2284,48.2729,87100.0
2019-01-31 14:00:00,54.28,54.3,54.27,54.28,71891.0,48.2729,48.2907,48.264,48.2729,71891.0
2019-01-31 14:10:00,54.27,54.28,54.22,54.23,76908.0,48.264,48.2729,48.2195,48.2284,76908.0
2019-01-31 14:20:00,54.23,54.26,54.23,54.25,36497.0,48.2284,48.2551,48.2284,48.2462,36497.0
2019-01-31 14:30:00,54.24,54.26,54.22,54.25,80417.0,48.2373,48.2551,48.2195,48.2462,80417.0
2019-01-31 14:40:00,54.24,54.26,54.22,54.23,172360.0,48.2373,48.2551,48.2195,48.2284,172360.0
2019-01-31 14:50:00,54.23,54.26,54.21,54.22,326895.0,48.2284,48.2551,48.2106,48.2195,326895.0
2019-01-31 15:00:00,54.22,54.22,54.16,54.18,94956.0,48.2195,48.2195,48.1662,48.184,94956.0
2019-01-31 15:10:00,54.17,54.2,54.16,54.19,161593.0,48.1751,48.2017,48.1662,48.1928,161593.0
2019-01-31 15:20:00,54.19,54.2,54.16,54.18,265278.0,48.1928,48.2017,48.1662,48.184,265278.0
2019-01-31 15:30:00,54.18,54.22,54.16,54.22,814771.0,48.184,48.2195,48.1662,48.2195,814771.0
2019-01-31 15:40:00,54.21,54.22,54.18,54.22,313120.0,48.2106,48.2195,48.184,48.2195,313120.0
2019-01-31 15:50:00,54.22,54.33,54.2,54.26,877027.0,48.2195,48.3174,48.2017,48.2551,877027.0
2019-02-01 09:30:00,54.13,54.2,54.12,54.2,252930.0,48.1395,48.2017,48.1306,48.2017,252930.0
2019-02-01 09:40:00,54.19,54.21,54.11,54.11,500627.0,48.1928,48.2106,48.1217,48.1217,500627.0
2019-02-01 09:50:00,54.11,54.11,54.06,54.06,221138.0,48.1217,48.1217,48.0772,48.0772,221138.0
2019-02-01 10:00:00,54.07,54.17,54.02,54.16,911362.0,48.0861,48.1751,48.0417,48.1662,911362.0
2019-02-01 10:10:00,54.16,54.17,54.08,54.09,519136.0,48.1662,48.1751,48.095,48.1039,519136.0
2019-02-01 10:20:00,54.09,54.13,54.08,54.1,360620.0,48.1039,48.1395,48.095,48.1128,360620.0
2019-02-01 10:30:00,54.1,54.11,54.06,54.11,205094.0,48.1128,48.1217,48.0772,48.1217,205094.0
2019-02-01 10:40:00,54.11,54.14,54.07,54.09,278725.0,48.1217,48.1484,48.0861,48.1039,278725.0
2019-02-01 10:50:00,54.09,54.11,54.0,54.01,96573.0,48.1039,48.1217,48.0239,48.0328,96573.0
2019-02-01 11:00:00,54.01,54.03,53.96,54.03,131577.0,48.0328,48.0506,47.9883,48.0506,131577.0
2019-02-01 11:10:00,54.03,54.07,54.02,54.04,212607.0,48.0506,48.0861,48.0417,48.0594,212607.0
2019-02-01 11:20:00,54.04,54.1,54.03,54.08,217112.0,48.0594,48.1128,48.0506,48.095,217112.0
2019-02-01 11:30:00,54.08,54.1,54.07,54.07,100886.0,48.095,48.1128,48.0861,48.0861,100886.0
2019-02-01 11:40:00,54.08,54.13,54.07,54.13,421181.0,48.095,48.1395,48.0861,48.1395,421181.0
2019-02-01 11:50:00,54.13,54.14,54.12,54.14,47969.0,48.1395,48.1484,48.1306,48.1484,47969.0
2019-02-01 12:00:00,54.15,54.15,54.08,54.08,43491.0,48.1573,48.1573,48.095,48.095,43491.0
2019-02-01 12:10:00,54.08,54.09,54.05,54.05,40709.0,48.095,48.1039,48.0683,48.0683,40709.0
2019-02-01 12:20:00,54.05,54.05,53.99,54.04,164356.0,48.0683,48.0683,48.015,48.0594,164356.0
2019-02-01 12:30:00,54.04,54.05,53.99,53.99,50495.0,48.0594,48.0683,48.015,48.015,50495.0
2019-02-01 12:40:00,53.99,54.03,53.99,54.02,95946.0,48.015,48.0506,48.015,48.0417,95946.0
2019-02-01 12:50:00,54.02,54.03,54.0,54.01,188728.0,48.0417,48.0506,48.0239,48.0328,188728.0
2019-02-01 13:00:00,54.01,54.03,53.99,54.01,76945.0,48.0328,48.0506,48.015,48.0328,76945.0
2019-02-01 13:10:00,54.01,54.02,53.97,53.97,63015.0,48.0328,48.0417,47.9972,47.9972,63015.0
2019-02-01 13:20:00,53.97,53.99,53.95,53.98,27576.0,47.9972,48.015,47.9794,48.0061,27576.0
2019-02-01 13:30:00,53.98,54.0,53.98,53.99,19713.0,48.0061,48.0239,48.0061,48.015,19713.0
2019-02-01 13:40:00,53.99,54.0,53.93,53.95,247007.0,48.015,48.0239,47.9616,47.9794,247007.0
2019-02-01 13:50:00,53.96,53.98,53.95,53.98,232108.0,47.9883,48.0061,47.9794,48.0061,232108.0
2019-02-01 14:00:00,53.98,53.98,53.9,53.93,404660.0,48.0061,48.0061,47.9349,47.9616,404660.0
2019-02-01 14:10:00,53.93,53.94,53.88,53.89,289133.0,47.9616,47.9705,47.9172,47.926,289133.0
2019-02-01 14:20:00,53.89,53.92,53.88,53.92,217221.0,47.926,47.9527,47.9172,47.9527,217221.0
2019-02-01 14:30:00,53.93,53.94,53.91,53.93,149362.0,47.9616,47.9705,47.9438,47.9616,149362.0
2019-02-01 14:40:00,53.92,53.95,53.91,53.93,92419.0,47.9527,47.9794,47.9438,47.9616,92419.0
2019-02-01 14:50:00,53.94,53.95,53.91,53.93,60837.0,47.9705,47.9794,47.9438,47.9616,60837.0
2019-02-01 15:00:00,53.93,53.98,53.92,53.95,198698.0,47.9616,48.0061,47.9527,47.9794,198698.0
2019-02-01 15:10:00,53.94,53.99,53.94,53.98,166987.0,47.9705,48.015,47.9705,48.0061,166987.0
2019-02-01 15:20:00,53.98,54.01,53.95,54.01,100638.0,48.0061,48.0328,47.9794,48.0328,100638.0
2019-02-01 15:30:00,54.01,54.03,54.01,54.02,81073.0,48.0328,48.0506,48.0328,48.0417,81073.0
2019-02-01 15:40:00,54.02,54.04,54.01,54.02,220648.0,48.0417,48.0594,48.0328,48.0417,220648.0
2019-02-01 15:50:00,54.02,54.07,53.99,54.06,768110.0,48.0417,48.0861,48.015,48.0772,768110.0
2019-02-04 09:30:00,54.0,54.03,53.94,53.96,376960.0,48.0239,48.0506,47.9705,47.9883,376960.0
2019-02-04 09:40:00,53.96,54.03,53.95,54.03,108574.0,47.9883,48.0506,47.9794,48.0506,108574.0
2019-02-04 09:50:00,54.03,54.05,54.0,54.03,775134.0,48.0506,48.0683,48.0239,48.0506,775134.0
2019-02-04 10:00:00,54.03,54.03,53.95,53.99,283345.0,48.0506,48.0506,47.9794,48.015,283345.0
2019-02-04 10:10:00,54.0,54.07,53.99,54.04,429968.0,48.0239,48.0861,48.015,48.0594,429968.0
2019-02-04 10:20:00,54.04,54.04,53.96,53.97,248754.0,48.0594,48.0594,47.9883,47.9972,248754.0
2019-02-04 10:30:00,53.97,54.01,53.97,53.98,49521.0,47.9972,48.0328,47.9972,48.0061,49521.0
2019-02-04 10:40:00,53.98,54.01,53.96,54.01,36939.0,48.0061,48.0328,47.9883,48.0328,36939.0
2019-02-04 10:50:00,54.01,54.03,53.99,54.01,36539.0,48.0328,48.0506,48.015,48.0328,36539.0
2019-02-04 11:00:00,54.01,54.04,54.0,54.01,72214.0,48.0328,48.0594,48.0239,48.0328,72214.0
2019-02-04 11:10:00,54.01,54.05,53.99,54.05,66901.0,48.0328,48.0683,48.015,48.0683,66901.0
2019-02-04 11:20:00,54.05,54.07,54.02,54.06,50575.0,48.0683,48.0861,48.0417,48.0772,50575.0
2019-02-04 11:30:00,54.06,54.09,54.04,54.05,95539.0,48.0772,48.1039,48.0594,48.0683,95539.0
2019-02-04 11:40:00,54.04,54.08,54.04,54.08,14181.0,48.0594,48.095,48.0594,48.095,14181.0
2019-02-04 11:50:00,54.08,54.11,54.07,54.09,119151.0,48.095,48.1217,48.0861,48.1039,119151.0
2019-02-04 12:00:00,54.1,54.11,54.09,54.11,13977.0,48.1128,48.1217,48.1039,48.1217,13977.0
2019-02-04 12:10:00,54.1,54.11,54.09,54.1,12500.0,48.1128,48.1217,48.1039,48.1128,12500.0
2019-02-04 12:20:00,54.11,54.12,54.09,54.11,21032.0,48.1217,48.1306,48.1039,48.1217,21032.0
2019-02-04 12:30:00,54.1,54.13,54.09,54.12,35991.0,48.1128,48.1395,48.1039,48.1306,35991.0
2019-02-04 12:40:00,54.12,54.14,54.12,54.12,72928.0,48.1306,48.1484,48.1306,48.1306,72928.0
2019-02-04 12:50:00,54.13,54.15,54.12,54.12,94842.0,48.1395,48.1573,48.1306,48.1306,94842.0
2019-02-04 13:00:00,54.13,54.17,54.12,54.16,48000.0,48.1395,48.1751,48.1306,48.1662,48000.0
2019-02-04 13:10:00,54.16,54.18,54.15,54.16,34834.0,48.1662,48.184,48.1573,48.1662,34834.0
2019-02-04 13:20:00,54.17,54.17,54.14,54.14,32797.0,48.1751,48.1751,48.1484,48.1484,32797.0
2019-02-04 13:30:00,54.14,54.16,54.14,54.16,24576.0,48.1484,48.1662,48.1484,48.1662,24576.0
2019-02-04 13:40:00,54.15,54.19,54.15,54.19,27063.0,48.1573,48.1928,48.1573,48.1928,27063.0
2019-02-04 13:50:00,54.18,54.21,54.18,54.2,94288.0,48.184,48.2106,48.184,48.2017,94288.0
2019-02-04 14:00:00,54.21,54.24,54.2,54.23,36962.0,48.2106,48.2373,48.2017,48.2284,36962.0
2019-02-04 14:10:00,54.23,54.24,54.21,54.22,119650.0,48.2284,48.2373,48.2106,48.2195,119650.0
2019-02-04 14:20:00,54.22,54.22,54.2,54.21,37720.0,48.2195,48.2195,48.2017,48.2106,37720.0
2019-02-04 14:30:00,54.2,54.21,54.17,54.17,380617.0,48.2017,48.2106,48.1751,48.1751,380617.0
2019-02-04 14:40:00,54.17,54.18,54.16,54.18,64527.0,48.1751,48.184,48.1662,48.184,64527.0
2019-02-04 14:50:00,54.17,54.2,54.17,54.19,49765.0,48.1751,48.2017,48.1751,48.1928,49765.0
2019-02-04 15:00:00,54.18,54.19,54.16,54.19,171078.0,48.184,48.1928,48.1662,48.1928,171078.0
2019-02-04 15:10:00,54.19,54.21,54.18,54.2,138064.0,48.1928,48.2106,48.184,48.2017,138064.0
2019-02-04 15:20:00,54.2,54.2,54.18,54.19,31753.0,48.2017,48.2017,48.184,48.1928,31753.0
2019-02-04 15:30:00,54.18,54.19,54.16,54.19,190817.0,48.184,48.1928,48.1662,48.1928,190817.0
2019-02-04 15:40:00,54.19,54.21,54.18,54.2,145784.0,48.1928,48.2106,48.184,48.2017,145784.0
2019-02-04 15:50:00,54.2,54.27,54.18,54.27,599525.0,48.2017,48.264,48.184,48.264,599525.0
2019-02-05 09:30:00,54.43,54.47,54.42,54.42,220492.0,48.4063,48.4419,48.3974,48.3974,220492.0
2019-02-05 09:40:00,54.43,54.43,54.39,54.4,70692.0,48.4063,48.4063,48.3707,48.3796,70692.0
2019-02-05 09:50:00,54.4,54.44,54.39,54.43,197447.0,48.3796,48.4152,48.3707,48.4063,197447.0
2019-02-05 10:00:00,54.44,54.45,54.39,54.4,328260.0,48.4152,48.4241,48.3707,48.3796,328260.0
2019-02-05 10:10:00,54.4,54.44,54.38,54.44,180702.0,48.3796,48.4152,48.3618,48.4152,180702.0
2019-02-05 10:20:00,54.44,54.48,54.43,54.47,243879.0,48.4152,48.4508,48.4063,48.4419,243879.0
2019-02-05 10:30:00,54.47,54.49,54.46,54.47,89692.0,48.4419,48.4596,48.433,48.4419,89692.0
2019-02-05 10:40:00,54.46,54.52,54.46,54.5,154782.0,48.433,48.4863,48.433,48.4685,154782.0
2019-02-05 10:50:00,54.5,54.53,54.48,54.5,2017738.0,48.4685,48.4952,48.4508,48.4685,2017738.0
2019-02-05 11:00:00,54.51,54.52,54.47,54.47,152879.0,48.4774,48.4863,48.4419,48.4419,152879.0
2019-02-05 11:10:00,54.47,54.47,54.42,54.46,270416.0,48.4419,48.4419,48.3974,48.433,270416.0
2019-02-05 11:20:00,54.46,54.47,54.4,54.42,405820.0,48.433,48.4419,48.3796,48.3974,405820.0
2019-02-05 11:30:00,54.43,54.46,54.41,54.44,21875.0,48.4063,48.433,48.3885,48.4152,21875.0
2019-02-05 11:40:00,54.44,54.46,54.41,54.41,72053.0,48.4152,48.433,48.3885,48.3885,72053.0
2019-02-05 11:50:00,54.41,54.43,54.4,54.41,62882.0,48.3885,48.4063,48.3796,48.3885,62882.0
2019-02-05 12:00:00,54.41,54.42,54.39,54.41,47669.0,48.3885,48.3974,48.3707,48.3885,47669.0
2019-02-05 12:10:00,54.4,54.43,54.39,54.41,43850.0,48.3796,48.4063,48.3707,48.3885,43850.0
2019-02-05 12:20:00,54.41,54.41,54.37,54.39,69903.0,48.3885,48.3885,48.3529,48.3707,69903.0
2019-02-05 12:30:00,54.39,54.39,54.37,54.39,37161.0,48.3707,48.3707,48.3529,48.3707,37161.0
2019-02-05 12:40:00,54.4,54.41,54.34,54.34,1596088.0,48.3796,48.3885,48.3262,48.3262,1596088.0
2019-02-05 12:50:00,54.34,54.36,54.32,54.33,134877.0,48.3262,48.344,48.3085,48.3174,134877.0
2019-02-05 13:00:00,54.33,54.36,54.31,54.31,270350.0,48.3174,48.344,48.2996,48.2996,270350.0
2019-02-05 13:10:00,54.31,54.33,54.31,54.32,39178.0,48.2996,48.3174,48.2996,48.3085,39178.0
2019-02-05 13:20:00,54.32,54.36,54.32,54.35,38839.0,48.3085,48.344,48.3085,48.3351,38839.0
2019-02-05 13:30:00,54.35,54.37,54.34,54.36,21609.0,48.3351,48.3529,48.3262,48.344,21609.0
2019-02-05 13:40:00,54.37,54.38,54.35,54.37,53303.0,48.3529,48.3618,48.3351,48.3529,53303.0
2019-02-05 13:50:00,54.37,54.38,54.35,54.37,40396.0,48.3529,48.3618,48.3351,48.3529,40396.0
2019-02-05 14:00:00,54.36,54.41,54.36,54.41,66732.0,48.344,48.3885,48.344,48.3885,66732.0
2019-02-05 14:10:00,54.4,54.41,54.39,54.4,14592.0,48.3796,48.3885,48.3707,48.3796,14592.0
2019-02-05 14:20:00,54.4,54.41,54.38,54.38,188912.0,48.3796,48.3885,48.3618,48.3618,188912.0
2019-02-05 14:30:00,54.38,54.4,54.36,54.39,135923.0,48.3618,48.3796,48.344,48.3707,135923.0
2019-02-05 14:40:00,54.38,54.41,54.37,54.4,42997.0,48.3618,48.3885,48.3529,48.3796,42997.0
2019-02-05 14:50:00,54.4,54.42,54.4,54.41,84525.0,48.3796,48.3974,48.3796,48.3885,84525.0
2019-02-05 15:00:00,54.41,54.42,54.4,54.42,234667.0,48.3885,48.3974,48.3796,48.3974,234667.0
2019-02-05 15:10:00,54.41,54.42,54.4,54.41,181056.0,48.3885,48.3974,48.3796,48.3885,181056.0
2019-02-05 15:20:00,54.41,54.42,54.39,54.41,105415.0,48.3885,48.3974,48.3707,48.3885,105415.0
2019-02-05 15:30:00,54.41,54.43,54.4,54.41,162222.0,48.3885,48.4063,48.3796,48.3885,162222.0
2019-02-05 15:40:00,54.41,54.44,54.38,54.38,563532.0,48.3885,48.4152,48.3618,48.3618,563532.0
2019-02-05 15:50:00,54.39,54.42,54.36,54.42,716365.0,48.3707,48.3974,48.344,48.3974,716365.0
2019-02-06 09:30:00,54.11,54.19,54.09,54.11,209453.0,48.1217,48.1928,48.1039,48.1217,209453.0
2019-02-06 09:40:00,54.1,54.15,54.09,54.14,98990.0,48.1128,48.1573,48.1039,48.1484,98990.0
2019-02-06 09:50:00,54.14,54.16,54.09,54.1,131534.0,48.1484,48.1662,48.1039,48.1128,131534.0
2019-02-06 10:00:00,54.09,54.1,54.05,54.05,101992.0,48.1039,48.1128,48.0683,48.0683,101992.0
2019-02-06 10:10:00,54.05,54.05,54.01,54.04,153641.0,48.0683,48.0683,48.0328,48.0594,153641.0
2019-02-06 10:20:00,54.04,54.06,54.01,54.04,203880.0,48.0594,48.0772,48.0328,48.0594,203880.0
2019-02-06 10:30:00,54.04,54.09,54.02,54.09,176157.0,48.0594,48.1039,48.0417,48.1039,176157.0
2019-02-06 10:40:00,54.08,54.11,54.07,54.1,154027.0,48.095,48.1217,48.0861,48.1128,154027.0
2019-02-06 10:50:00,54.1,54.12,54.05,54.05,114332.0,48.1128,48.1306,48.0683,48.0683,114332.0
2019-02-06 11:00:00,54.05,54.09,54.04,54.07,128971.0,48.0683,48.1039,48.0594,48.0861,128971.0
2019-02-06 11:10:00,54.07,54.07,54.04,54.04,77285.0,48.0861,48.0861,48.0594,48.0594,77285.0
2019-02-06 11:20:00,54.04,54.07,53.98,54.02,234782.0,48.0594,48.0861,48.0061,48.0417,234782.0
2019-02-06 11:30:00,54.03,54.06,54.01,54.05,28423.0,48.0506,48.0772,48.0328,48.0683,28423.0
2019-02-06 11:40:00,54.06,54.06,54.02,54.03,131540.0,48.0772,48.0772,48.0417,48.0506,131540.0
2019-02-06 11:50:00,54.04,54.04,54.0,54.02,159260.0,48.0594,48.0594,48.0239,48.0417,159260.0
2019-02-06 12:00:00,54.01,54.02,53.99,53.99,79351.0,48.0328,48.0417,48.015,48.015,79351.0
2019-02-06 12:10:00,53.98,54.02,53.98,54.02,81242.0,48.0061,48.0417,48.0061,48.0417,81242.0
2019-02-06 12:20:00,54.01,54.03,54.0,54.01,37286.0,48.0328,48.0506,48.0239,48.0328,37286.0
2019-02-06 12:30:00,54.01,54.03,54.0,54.03,34953.0,48.0328,48.0506,48.0239,48.0506,34953.0
2019-02-06 12:40:00,54.03,54.04,54.0,54.03,129265.0,48.0506,48.0594,48.0239,48.0506,129265.0
2019-02-06 12:50:00,54.03,54.03,54.01,54.01,100181.0,48.0506,48.0506,48.0328,48.0328,100181.0
2019-02-06 13:00:00,54.02,54.04,54.0,54.01,103162.0,48.0417,48.0594,48.0239,48.0328,103162.0
2019-02-06 13:10:00,54.01,54.01,53.97,53.97,82167.0,48.0328,48.0328,47.9972,47.9972,82167.0
2019-02-06 13:20:00,53.97,53.97,53.94,53.96,51776.0,47.9972,47.9972,47.9705,47.9883,51776.0
2019-02-06 13:30:00,53.96,53.98,53.94,53.97,75561.0,47.9883,48.0061,47.9705,47.9972,75561.0
2019-02-06 13:40:00,53.98,53.98,53.95,53.95,29840.0,48.0061,48.0061,47.9794,47.9794,29840.0
2019-02-06 13:50:00,53.96,53.96,53.93,53.95,32153.0,47.9883,47.9883,47.9616,47.9794,32153.0
2019-02-06 14:00:00,53.94,53.95,53.91,53.91,41805.0,47.9705,47.9794,47.9438,47.9438,41805.0
2019-02-06 14:10:00,53.9,53.91,53.88,53.9,73710.0,47.9349,47.9438,47.9172,47.9349,73710.0
2019-02-06 14:20:00,53.91,53.91,53.89,53.9,46911.0,47.9438,47.9438,47.926,47.9349,46911.0
2019-02-06 14:30:00,53.9,53.9,53.86,53.87,146532.0,47.9349,47.9349,47.8994,47.9083,146532.0
2019-02-06 14:40:00,53.87,53.9,53.87,53.89,38485.0,47.9083,47.9349,47.9083,47.926,38485.0
2019-02-06 14:50:00,53.89,53.92,53.88,53.91,76770.0,47.926,47.9527,47.9172,47.9438,76770.0
2019-02-06 15:00:00,53.92,53.92,53.9,53.91,76308.0,47.9527,47.9527,47.9349,47.9438,76308.0
2019-02-06 15:10:00,53.91,53.92,53.89,53.92,106278.0,47.9438,47.9527,47.926,47.9527,106278.0
2019-02-06 15:20:00,53.93,53.95,53.92,53.94,54256.0,47.9616,47.9794,47.9527,47.9705,54256.0
2019-02-06 15:30:00,53.94,53.95,53.92,53.95,55074.0,47.9705,47.9794,47.9527,47.9794,55074.0
2019-02-06 15:40:00,53.96,53.97,53.94,53.96,66549.0,47.9883,47.9972,47.9705,47.9883,66549.0
2019-02-06 15:50:00,53.97,53.97,53.9,53.94,636869.0,47.9972,47.9972,47.9349,47.9705,636869.0
2019-02-07 09:30:00,53.44,53.49,53.38,53.4,376627.0,47.5258,47.5703,47.4725,47.4903,376627.0
2019-02-07 09:40:00,53.39,53.42,53.37,53.38,399657.0,47.4814,47.5081,47.4636,47.4725,399657.0
2019-02-07 09:50:00,53.38,53.44,53.37,53.44,224221.0,47.4725,47.5258,47.4636,47.5258,224221.0
2019-02-07 10:00:00,53.44,53.44,53.36,53.39,183892.0,47.5258,47.5258,47.4547,47.4814,183892.0
2019-02-07 10:10:00,53.39,53.45,53.39,53.41,245698.0,47.4814,47.5347,47.4814,47.4992,245698.0
2019-02-07 10:20:00,53.4,53.5,53.39,53.49,186116.0,47.4903,47.5792,47.4814,47.5703,186116.0
2019-02-07 10:30:00,53.49,53.51,53.45,53.47,174662.0,47.5703,47.5881,47.5347,47.5525,174662.0
2019-02-07 10:40:00,53.47,53.5,53.4,53.4,128966.0,47.5525,47.5792,47.4903,47.4903,128966.0
2019-02-07 10:50:00,53.4,53.41,53.31,53.31,274186.0,47.4903,47.4992,47.4102,47.4102,274186.0
2019-02-07 11:00:00,53.32,53.35,53.28,53.3,160116.0,47.4191,47.4458,47.3836,47.4013,160116.0
2019-02-07 11:10:00,53.29,53.31,53.27,53.28,353048.0,47.3924,47.4102,47.3747,47.3836,353048.0
2019-02-07 11:20:00,53.28,53.29,53.22,53.23,155733.0,47.3836,47.3924,47.3302,47.3391,155733.0
2019-02-07 11:30:00,53.23,53.25,53.15,53.2,397453.0,47.3391,47.3569,47.2679,47.3124,397453.0
2019-02-07 11:40:00,53.2,53.23,53.17,53.18,244317.0,47.3124,47.3391,47.2857,47.2946,244317.0
2019-02-07 11:50:00,53.17,53.24,53.14,53.14,174174.0,47.2857,47.348,47.2591,47.2591,174174.0
2019-02-07 12:00:00,53.13,53.17,53.11,53.17,119782.0,47.2502,47.2857,47.2324,47.2857,119782.0
2019-02-07 12:10:00,53.17,53.19,53.15,53.19,149507.0,47.2857,47.3035,47.2679,47.3035,149507.0
2019-02-07 12:20:00,53.2,53.22,53.17,53.18,102875.0,47.3124,47.3302,47.2857,47.2946,102875.0
2019-02-07 12:30:00,53.18,53.21,53.17,53.19,140661.0,47.2946,47.3213,47.2857,47.3035,140661.0
2019-02-07 12:40:00,53.19,53.19,53.07,53.08,77003.0,47.3035,47.3035,47.1968,47.2057,77003.0
2019-02-07 12:50:00,53.08,53.08,53.02,53.05,167178.0,47.2057,47.2057,47.1523,47.179,167178.0
2019-02-07 13:00:00,53.05,53.19,53.05,53.18,149273.0,47.179,47.3035,47.179,47.2946,149273.0
2019-02-07 13:10:00,53.18,53.19,53.15,53.15,105090.0,47.2946,47.3035,47.2679,47.2679,105090.0
2019-02-07 13:20:00,53.15,53.2,53.15,53.19,75440.0,47.2679,47.3124,47.2679,47.3035,75440.0
2019-02-07 13:30:00,53.19,53.22,53.18,53.2,131335.0,47.3035,47.3302,47.2946,47.3124,131335.0
2019-02-07 13:40:00,53.19,53.21,53.16,53.18,162880.0,47.3035,47.3213,47.2768,47.2946,162880.0
2019-02-07 13:50:00,53.18,53.2,53.16,53.18,133142.0,47.2946,47.3124,47.2768,47.2946,133142.0
2019-02-07 14:00:00,53.17,53.17,53.13,53.14,99050.0,47.2857,47.2857,47.2502,47.2591,99050.0
2019-02-07 14:10:00,53.13,53.13,53.05,53.07,246704.0,47.2502,47.2502,47.179,47.1968,246704.0
2019-02-07 14:20:00,53.07,53.17,53.07,53.16,251575.0,47.1968,47.2857,47.1968,47.2768,251575.0
2019-02-07 14:30:00,53.17,53.17,53.13,53.14,133076.0,47.2857,47.2857,47.2502,47.2591,133076.0
2019-02-07 14:40:00,53.14,53.15,53.12,53.12,68227.0,47.2591,47.2679,47.2413,47.2413,68227.0
2019-02-07 14:50:00,53.11,53.15,53.1,53.12,137286.0,47.2324,47.2679,47.2235,47.2413,137286.0
2019-02-07 15:00:00,53.12,53.17,53.11,53.16,109501.0,47.2413,47.2857,47.2324,47.2768,109501.0
2019-02-07 15:10:00,53.16,53.17,53.14,53.16,53153.0,47.2768,47.2857,47.2591,47.2768,53153.0
2019-02-07 15:20:00,53.16,53.16,53.12,53.14,171825.0,47.2768,47.2768,47.2413,47.2591,171825.0
2019-02-07 15:30:00,53.14,53.15,53.09,53.13,237221.0,47.2591,47.2679,47.2146,47.2502,237221.0
2019-02-07 15:40:00,53.13,53.23,53.13,53.2,318680.0,47.2502,47.3391,47.2502,47.3124,318680.0
2019-02-07 15:50:00,53.19,53.23,53.17,53.21,786511.0,47.3035,47.3391,47.2857,47.3213,786511.0
2019-02-08 09:30:00,52.5,52.61,52.5,52.57,485027.0,46.6899,46.7877,46.6899,46.7521,485027.0
2019-02-08 09:40:00,52.57,52.59,52.45,52.56,179871.0,46.7521,46.7699,46.6454,46.7432,179871.0
2019-02-08 09:50:00,52.56,52.57,52.48,52.5,90135.0,46.7432,46.7521,46.6721,46.6899,90135.0
2019-02-08 10:00:00,52.5,52.56,52.46,52.54,247698.0,46.6899,46.7432,46.6543,46.7255,247698.0
2019-02-08 10:10:00,52.54,52.54,52.45,52.45,115470.0,46.7255,46.7255,46.6454,46.6454,115470.0
2019-02-08 10:20:00,52.45,52.5,52.44,52.48,755353.0,46.6454,46.6899,46.6365,46.6721,755353.0
2019-02-08 10:30:00,52.48,52.54,52.47,52.53,94236.0,46.6721,46.7255,46.6632,46.7166,94236.0
2019-02-08 10:40:00,52.54,52.57,52.49,52.5,217665.0,46.7255,46.7521,46.681,46.6899,217665.0
2019-02-08 10:50:00,52.5,52.51,52.46,52.47,148664.0,46.6899,46.6988,46.6543,46.6632,148664.0
2019-02-08 11:00:00,52.47,52.47,52.43,52.46,136113.0,46.6632,46.6632,46.6276,46.6543,136113.0
2019-02-08 11:10:00,52.46,52.5,52.44,52.45,146957.0,46.6543,46.6899,46.6365,46.6454,146957.0
2019-02-08 11:20:00,52.45,52.5,52.43,52.46,153589.0,46.6454,46.6899,46.6276,46.6543,153589.0
2019-02-08 11:30:00,52.45,52.49,52.44,52.48,132522.0,46.6454,46.681,46.6365,46.6721,132522.0
2019-02-08 11:40:00,52.47,52.51,52.45,52.48,163553.0,46.6632,46.6988,46.6454,46.6721,163553.0
2019-02-08 11:50:00,52.49,52.57,52.47,52.55,756275.0,46.681,46.7521,46.6632,46.7343,756275.0
2019-02-08 12:00:00,52.55,52.57,52.49,52.49,273039.0,46.7343,46.7521,46.681,46.681,273039.0
2019-02-08 12:10:00,52.49,52.52,52.47,52.5,624576.0,46.681,46.7077,46.6632,46.6899,624576.0
2019-02-08 12:20:00,52.5,52.53,52.48,52.53,150415.0,46.6899,46.7166,46.6721,46.7166,150415.0
2019-02-08 12:30:00,52.54,52.57,52.53,52.55,200061.0,46.7255,46.7521,46.7166,46.7343,200061.0
2019-02-08 12:40:00,52.55,52.61,52.55,52.6,149817.0,46.7343,46.7877,46.7343,46.7788,149817.0
2019-02-08 12:50:00,52.6,52.61,52.57,52.57,57418.0,46.7788,46.7877,46.7521,46.7521,57418.0
2019-02-08 13:00:00,52.58,52.61,52.58,52.6,86269.0,46.761,46.7877,46.761,46.7788,86269.0
2019-02-08 13:10:00,52.6,52.63,52.6,52.6,108178.0,46.7788,46.8055,46.7788,46.7788,108178.0
2019-02-08 13:20:00,52.6,52.61,52.59,52.6,108551.0,46.7788,46.7877,46.7699,46.7788,108551.0
2019-02-08 13:30:00,52.59,52.61,52.58,52.59,74684.0,46.7699,46.7877,46.761,46.7699,74684.0
2019-02-08 13:40:00,52.59,52.62,52.59,52.6,99854.0,46.7699,46.7966,46.7699,46.7788,99854.0
2019-02-08 13:50:00,52.61,52.64,52.61,52.64,129331.0,46.7877,46.8144,46.7877,46.8144,129331.0
2019-02-08 14:00:00,52.64,52.65,52.62,52.65,106953.0,46.8144,46.8233,46.7966,46.8233,106953.0
2019-02-08 14:10:00,52.64,52.68,52.64,52.68,131102.0,46.8144,46.85,46.8144,46.85,131102.0
2019-02-08 14:20:00,52.68,52.68,52.66,52.68,112107.0,46.85,46.85,46.8322,46.85,112107.0
2019-02-08 14:30:00,52.68,52.7,52.66,52.67,265214.0,46.85,46.8677,46.8322,46.8411,265214.0
2019-02-08 14:40:00,52.68,52.71,52.67,52.69,242510.0,46.85,46.8766,46.8411,46.8589,242510.0
2019-02-08 14:50:00,52.69,52.69,52.66,52.66,100298.0,46.8589,46.8589,46.8322,46.8322,100298.0
2019-02-08 15:00:00,52.66,52.67,52.64,52.66,150963.0,46.8322,46.8411,46.8144,46.8322,150963.0
2019-02-08 15:10:00,52.66,52.7,52.66,52.69,80654.0,46.8322,46.8677,46.8322,46.8589,80654.0
2019-02-08 15:20:00,52.68,52.7,52.61,52.61,164110.0,46.85,46.8677,46.7877,46.7877,164110.0
2019-02-08 15:30:00,52.61,52.67,52.6,52.66,85359.0,46.7877,46.8411,46.7788,46.8322,85359.0
2019-02-08 15:40:00,52.66,52.68,52.61,52.62,531599.0,46.8322,46.85,46.7877,46.7966,531599.0
2019-02-08 15:50:00,52.62,52.78,52.57,52.75,1912486.0,46.7966,46.9389,46.7521,46.9122,1912486.0
2019-02-11 09:30:00,52.78,52.84,52.75,52.78,97438.0,46.9389,46.9923,46.9122,46.9389,97438.0
2019-02-11 09:40:00,52.79,52.79,52.72,52.73,115496.0,46.9478,46.9478,46.8855,46.8944,115496.0
2019-02-11 09:50:00,52.73,52.77,52.68,52.71,108953.0,46.8944,46.93,46.85,46.8766,108953.0
2019-02-11 10:00:00,52.71,52.78,52.7,52.78,98411.0,46.8766,46.9389,46.8677,46.9389,98411.0
2019-02-11 10:10:00,52.77,52.82,52.74,52.8,134430.0,46.93,46.9745,46.9033,46.9567,134430.0
2019-02-11 10:20:00,52.8,52.81,52.7,52.72,153911.0,46.9567,46.9656,46.8677,46.8855,153911.0
2019-02-11 10:30:00,52.72,52.76,52.69,52.73,105674.0,46.8855,46.9211,46.8589,46.8944,105674.0
2019-02-11 10:40:00,52.74,52.8,52.74,52.78,72340.0,46.9033,46.9567,46.9033,46.9389,72340.0
2019-02-11 10:50:00,52.77,52.79,52.7,52.71,333276.0,46.93,46.9478,46.8677,46.8766,333276.0
2019-02-11 11:00:00,52.72,52.74,52.68,52.69,115723.0,46.8855,46.9033,46.85,46.8589,115723.0
2019-02-11 11:10:00,52.69,52.78,52.69,52.77,114097.0,46.8589,46.9389,46.8589,46.93,114097.0
2019-02-11 11:20:00,52.76,52.8,52.75,52.78,44698.0,46.9211,46.9567,46.9122,46.9389,44698.0
2019-02-11 11:30:00,52.77,52.79,52.75,52.77,75492.0,46.93,46.9478,46.9122,46.93,75492.0
2019-02-11 11:40:00,52.77,52.82,52.76,52.8,60157.0,46.93,46.9745,46.9211,46.9567,60157.0
2019-02-11 11:50:00,52.79,52.79,52.72,52.77,177960.0,46.9478,46.9478,46.8855,46.93,177960.0
2019-02-11 12:00:00,52.77,52.81,52.77,52.79,83145.0,46.93,46.9656,46.93,46.9478,83145.0
2019-02-11 12:10:00,52.79,52.79,52.76,52.78,74250.0,46.9478,46.9478,46.9211,46.9389,74250.0
2019-02-11 12:20:00,52.77,52.82,52.76,52.81,34195.0,46.93,46.9745,46.9211,46.9656,34195.0
2019-02-11 12:30:00,52.8,52.81,52.77,52.78,67024.0,46.9567,46.9656,46.93,46.9389,67024.0
2019-02-11 12:40:00,52.77,52.78,52.76,52.76,26952.0,46.93,46.9389,46.9211,46.9211,26952.0
2019-02-11 12:50:00,52.76,52.77,52.75,52.75,71396.0,46.9211,46.93,46.9122,46.9122,71396.0
2019-02-11 13:00:00,52.76,52.78,52.74,52.76,88144.0,46.9211,46.9389,46.9033,46.9211,88144.0
2019-02-11 13:10:00,52.76,52.76,52.72,52.73,66334.0,46.9211,46.9211,46.8855,46.8944,66334.0
2019-02-11 13:20:00,52.74,52.75,52.7,52.71,62991.0,46.9033,46.9122,46.8677,46.8766,62991.0
2019-02-11 13:30:00,52.71,52.71,52.68,52.71,61278.0,46.8766,46.8766,46.85,46.8766,61278.0
2019-02-11 13:40:00,52.7,52.71,52.66,52.69,106805.0,46.8677,46.8766,46.8322,46.8589,106805.0
2019-02-11 13:50:00,52.7,52.71,52.68,52.71,23711.0,46.8677,46.8766,46.85,46.8766,23711.0
2019-02-11 14:00:00,52.7,52.71,52.68,52.71,88781.0,46.8677,46.8766,46.85,46.8766,88781.0
2019-02-11 14:10:00,52.7,52.72,52.69,52.71,69771.0,46.8677,46.8855,46.8589,46.8766,69771.0
2019-02-11 14:20:00,52.71,52.73,52.7,52.71,91670.0,46.8766,46.8944,46.8677,46.8766,91670.0
2019-02-11 14:30:00,52.71,52.72,52.67,52.68,212870.0,46.8766,46.8855,46.8411,46.85,212870.0
2019-02-11 14:40:00,52.68,52.73,52.64,52.65,79887.0,46.85,46.8944,46.8144,46.8233,79887.0
2019-02-11 14:50:00,52.65,52.69,52.65,52.68,248035.0,46.8233,46.8589,46.8233,46.85,248035.0
2019-02-11 15:00:00,52.68,52.74,52.67,52.74,194949.0,46.85,46.9033,46.8411,46.9033,194949.0
2019-02-11 15:10:00,52.73,52.76,52.72,52.72,129943.0,46.8944,46.9211,46.8855,46.8855,129943.0
2019-02-11 15:20:00,52.73,52.77,52.72,52.76,31290.0,46.8944,46.93,46.8855,46.9211,31290.0
2019-02-11 15:30:00,52.76,52.77,52.7,52.73,133330.0,46.9211,46.93,46.8677,46.8944,133330.0
2019-02-11 15:40:00,52.73,52.75,52.71,52.75,171423.0,46.8944,46.9122,46.8766,46.9122,171423.0
2019-02-11 15:50:00,52.74,52.81,52.73,52.77,646102.0,46.9033,46.9656,46.8944,46.93,646102.0
2019-02-12 09:30:00,53.66,53.73,53.65,53.69,1262941.0,47.7215,47.7838,47.7126,47.7482,1262941.0
2019-02-12 09:40:00,53.69,53.71,53.66,53.67,776052.0,47.7482,47.766,47.7215,47.7304,776052.0
2019-02-12 09:50:00,53.66,53.7,53.66,53.66,332319.0,47.7215,47.7571,47.7215,47.7215,332319.0
2019-02-12 10:00:00,53.67,53.71,53.67,53.68,95666.0,47.7304,47.766,47.7304,47.7393,95666.0
2019-02-12 10:10:00,53.68,53.7,53.64,53.68,298329.0,47.7393,47.7571,47.7037,47.7393,298329.0
2019-02-12 10:20:00,53.68,53.7,53.66,53.68,66358.0,47.7393,47.7571,47.7215,47.7393,66358.0
2019-02-12 10:30:00,53.68,53.72,53.66,53.72,115524.0,47.7393,47.7749,47.7215,47.7749,115524.0
2019-02-12 10:40:00,53.72,53.72,53.67,53.7,95656.0,47.7749,47.7749,47.7304,47.7571,95656.0
2019-02-12 10:50:00,53.7,53.77,53.7,53.75,170634.0,47.7571,47.8193,47.7571,47.8015,170634.0
2019-02-12 11:00:00,53.75,53.78,53.74,53.76,247715.0,47.8015,47.8282,47.7926,47.8104,247715.0
2019-02-12 11:10:00,53.75,53.79,53.75,53.76,395305.0,47.8015,47.8371,47.8015,47.8104,395305.0
2019-02-12 11:20:00,53.76,53.76,53.73,53.74,191114.0,47.8104,47.8104,47.7838,47.7926,191114.0
2019-02-12 11:30:00,53.73,53.74,53.67,53.67,497553.0,47.7838,47.7926,47.7304,47.7304,497553.0
2019-02-12 11:40:00,53.67,53.69,53.65,53.66,212694.0,47.7304,47.7482,47.7126,47.7215,212694.0
2019-02-12 11:50:00,53.66,53.7,53.65,53.69,199075.0,47.7215,47.7571,47.7126,47.7482,199075.0
2019-02-12 12:00:00,53.69,53.7,53.67,53.68,198674.0,47.7482,47.7571,47.7304,47.7393,198674.0
2019-02-12 12:10:00,53.68,53.7,53.67,53.68,346067.0,47.7393,47.7571,47.7304,47.7393,346067.0
2019-02-12 12:20:00,53.68,53.69,53.64,53.65,144270.0,47.7393,47.7482,47.7037,47.7126,144270.0
2019-02-12 12:30:00,53.65,53.68,53.64,53.67,126250.0,47.7126,47.7393,47.7037,47.7304,126250.0
2019-02-12 12:40:00,53.67,53.68,53.62,53.63,198552.0,47.7304,47.7393,47.6859,47.6948,198552.0
2019-02-12 12:50:00,53.64,53.67,53.63,53.67,68423.0,47.7037,47.7304,47.6948,47.7304,68423.0
2019-02-12 13:00:00,53.67,53.69,53.66,53.68,42627.0,47.7304,47.7482,47.7215,47.7393,42627.0
2019-02-12 13:10:00,53.69,53.69,53.67,53.69,103348.0,47.7482,47.7482,47.7304,47.7482,103348.0
2019-02-12 13:20:00,53.68,53.71,53.68,53.7,46802.0,47.7393,47.766,47.7393,47.7571,46802.0
2019-02-12 13:30:00,53.7,53.74,53.7,53.7,83538.0,47.7571,47.7926,47.7571,47.7571,83538.0
2019-02-12 13:40:00,53.71,53.72,53.7,53.72,83829.0,47.766,47.7749,47.7571,47.7749,83829.0
2019-02-12 13:50:00,53.72,53.74,53.72,53.73,148103.0,47.7749,47.7926,47.7749,47.7838,148103.0
2019-02-12 14:00:00,53.73,53.73,53.7,53.71,98202.0,47.7838,47.7838,47.7571,47.766,98202.0
2019-02-12 14:10:00,53.71,53.71,53.67,53.69,770175.0,47.766,47.766,47.7304,47.7482,770175.0
2019-02-12 14:20:00,53.69,53.73,53.68,53.69,65158.0,47.7482,47.7838,47.7393,47.7482,65158.0
2019-02-12 14:30:00,53.69,53.7,53.68,53.69,70027.0,47.7482,47.7571,47.7393,47.7482,70027.0
2019-02-12 14:40:00,53.69,53.7,53.69,53.69,40867.0,47.7482,47.7571,47.7482,47.7482,40867.0
2019-02-12 14:50:00,53.7,53.7,53.68,53.68,177326.0,47.7571,47.7571,47.7393,47.7393,177326.0
2019-02-12 15:00:00,53.69,53.69,53.66,53.69,110852.0,47.7482,47.7482,47.7215,47.7482,110852.0
2019-02-12 15:10:00,53.68,53.69,53.67,53.68,43716.0,47.7393,47.7482,47.7304,47.7393,43716.0
2019-02-12 15:20:00,53.68,53.7,53.68,53.69,257368.0,47.7393,47.7571,47.7393,47.7482,257368.0
2019-02-12 15:30:00,53.69,53.7,53.65,53.66,132534.0,47.7482,47.7571,47.7126,47.7215,132534.0
2019-02-12 15:40:00,53.66,53.67,53.62,53.63,346565.0,47.7215,47.7304,47.6859,47.6948,346565.0
2019-02-12 15:50:00,53.63,53.69,53.62,53.66,1504475.0,47.6948,47.7482,47.6859,47.7215,1504475.0
2019-02-13 09:30:00,54.01,54.05,53.98,54.05,318064.0,48.0328,48.0683,48.0061,48.0683,318064.0
2019-02-13 09:40:00,54.06,54.07,54.02,54.05,653044.0,48.0772,48.0861,48.0417,48.0683,653044.0
2019-02-13 09:50:00,54.05,54.07,54.01,54.01,134131.0,48.0683,48.0861,48.0328,48.0328,134131.0
2019-02-13 10:00:00,54.01,54.05,53.97,53.98,161391.0,48.0328,48.0683,47.9972,48.0061,161391.0
2019-02-13 10:10:00,53.98,54.0,53.94,53.99,423798.0,48.0061,48.0239,47.9705,48.015,423798.0
2019-02-13 10:20:00,53.99,54.04,53.98,54.01,250897.0,48.015,48.0594,48.0061,48.0328,250897.0
2019-02-13 10:30:00,54.01,54.09,54.01,54.04,141533.0,48.0328,48.1039,48.0328,48.0594,141533.0
2019-02-13 10:40:00,54.04,54.08,54.03,54.04,129938.0,48.0594,48.095,48.0506,48.0594,129938.0
2019-02-13 10:50:00,54.04,54.05,53.99,54.01,248070.0,48.0594,48.0683,48.015,48.0328,248070.0
2019-02-13 11:00:00,54.01,54.05,54.0,54.01,89602.0,48.0328,48.0683,48.0239,48.0328,89602.0
2019-02-13 11:10:00,54.01,54.01,53.94,53.95,57242.0,48.0328,48.0328,47.9705,47.9794,57242.0
2019-02-13 11:20:00,53.94,53.95,53.91,53.92,36559.0,47.9705,47.9794,47.9438,47.9527,36559.0
2019-02-13 11:30:00,53.91,53.91,53.85,53.86,75138.0,47.9438,47.9438,47.8905,47.8994,75138.0
2019-02-13 11:40:00,53.85,53.9,53.85,53.9,34869.0,47.8905,47.9349,47.8905,47.9349,34869.0
2019-02-13 11:50:00,53.9,53.93,53.9,53.93,32017.0,47.9349,47.9616,47.9349,47.9616,32017.0
2019-02-13 12:00:00,53.93,53.95,53.91,53.91,96606.0,47.9616,47.9794,47.9438,47.9438,96606.0
2019-02-13 12:10:00,53.92,53.93,53.88,53.9,628786.0,47.9527,47.9616,47.9172,47.9349,628786.0
2019-02-13 12:20:00,53.89,53.91,53.87,53.91,62341.0,47.926,47.9438,47.9083,47.9438,62341.0
2019-02-13 12:30:00,53.91,53.92,53.89,53.9,73999.0,47.9438,47.9527,47.926,47.9349,73999.0
2019-02-13 12:40:00,53.9,53.92,53.9,53.91,85003.0,47.9349,47.9527,47.9349,47.9438,85003.0
2019-02-13 12:50:00,53.91,53.92,53.87,53.91,175347.0,47.9438,47.9527,47.9083,47.9438,175347.0
2019-02-13 13:00:00,53.91,53.93,53.9,53.92,65768.0,47.9438,47.9616,47.9349,47.9527,65768.0
2019-02-13 13:10:00,53.92,53.93,53.9,53.93,94151.0,47.9527,47.9616,47.9349,47.9616,94151.0
2019-02-13 13:20:00,53.93,53.94,53.92,53.94,30938.0,47.9616,47.9705,47.9527,47.9705,30938.0
2019-02-13 13:30:00,53.94,53.94,53.92,53.92,89981.0,47.9705,47.9705,47.9527,47.9527,89981.0
2019-02-13 13:40:00,53.92,53.93,53.91,53.92,56756.0,47.9527,47.9616,47.9438,47.9527,56756.0
2019-02-13 13:50:00,53.92,53.95,53.91,53.93,44401.0,47.9527,47.9794,47.9438,47.9616,44401.0
2019-02-13 14:00:00,53.93,53.94,53.9,53.91,38620.0,47.9616,47.9705,47.9349,47.9438,38620.0
2019-02-13 14:10:00,53.91,53.92,53.9,53.91,95404.0,47.9438,47.9527,47.9349,47.9438,95404.0
2019-02-13 14:20:00,53.9,53.91,53.88,53.91,167535.0,47.9349,47.9438,47.9172,47.9438,167535.0
2019-02-13 14:30:00,53.91,53.93,53.9,53.92,62865.0,47.9438,47.9616,47.9349,47.9527,62865.0
2019-02-13 14:40:00,53.92,53.95,53.91,53.94,42729.0,47.9527,47.9794,47.9438,47.9705,42729.0
2019-02-13 14:50:00,53.94,53.96,53.93,53.96,188986.0,47.9705,47.9883,47.9616,47.9883,188986.0
2019-02-13 15:00:00,53.96,53.96,53.94,53.96,84743.0,47.9883,47.9883,47.9705,47.9883,84743.0
2019-02-13 15:10:00,53.96,53.97,53.94,53.95,173937.0,47.9883,47.9972,47.9705,47.9794,173937.0
2019-02-13 15:20:00,53.95,53.97,53.94,53.96,47699.0,47.9794,47.9972,47.9705,47.9883,47699.0
2019-02-13 15:30:00,53.96,53.99,53.96,53.97,142008.0,47.9883,48.015,47.9883,47.9972,142008.0
2019-02-13 15:40:00,53.97,53.97,53.87,53.9,278740.0,47.9972,47.9972,47.9083,47.9349,278740.0
2019-02-13 15:50:00,53.89,53.9,53.82,53.84,589865.0,47.926,47.9349,47.8638,47.8816,589865.0
2019-02-14 09:30:00,53.79,53.82,53.69,53.77,1016670.0,47.8371,47.8638,47.7482,47.8193,1016670.0
2019-02-14 09:40:00,53.76,53.78,53.64,53.73,557544.0,47.8104,47.8282,47.7037,47.7838,557544.0
2019-02-14 09:50:00,53.72,53.78,53.7,53.75,188805.0,47.7749,47.8282,47.7571,47.8015,188805.0
2019-02-14 10:00:00,53.75,53.77,53.7,53.71,214859.0,47.8015,47.8193,47.7571,47.766,214859.0
2019-02-14 10:10:00,53.72,53.75,53.7,53.74,356105.0,47.7749,47.8015,47.7571,47.7926,356105.0
2019-02-14 10:20:00,53.74,53.76,53.71,53.75,175564.0,47.7926,47.8104,47.766,47.8015,175564.0
2019-02-14 10:30:00,53.76,53.82,53.66,53.68,1033215.0,47.8104,47.8638,47.7215,47.7393,1033215.0
2019-02-14 10:40:00,53.68,53.79,53.68,53.76,367879.0,47.7393,47.8371,47.7393,47.8104,367879.0
2019-02-14 10:50:00,53.77,53.78,53.69,53.74,246585.0,47.8193,47.8282,47.7482,47.7926,246585.0
2019-02-14 11:00:00,53.75,53.75,53.66,53.69,183993.0,47.8015,47.8015,47.7215,47.7482,183993.0
2019-02-14 11:10:00,53.69,53.7,53.64,53.66,78282.0,47.7482,47.7571,47.7037,47.7215,78282.0
2019-02-14 11:20:00,53.65,53.67,53.61,53.62,76130.0,47.7126,47.7304,47.677,47.6859,76130.0
2019-02-14 11:30:00,53.62,53.63,53.56,53.61,133131.0,47.6859,47.6948,47.6326,47.677,133131.0
2019-02-14 11:40:00,53.61,53.68,53.61,53.66,46041.0,47.677,47.7393,47.677,47.7215,46041.0
2019-02-14 11:50:00,53.66,53.72,53.66,53.72,196963.0,47.7215,47.7749,47.7215,47.7749,196963.0
2019-02-14 12:00:00,53.72,53.77,53.69,53.76,362535.0,47.7749,47.8193,47.7482,47.8104,362535.0
2019-02-14 12:10:00,53.76,53.82,53.74,53.82,254069.0,47.8104,47.8638,47.7926,47.8638,254069.0
2019-02-14 12:20:00,53.82,53.88,53.81,53.86,195713.0,47.8638,47.9172,47.8549,47.8994,195713.0
2019-02-14 12:30:00,53.86,53.87,53.83,53.84,87619.0,47.8994,47.9083,47.8727,47.8816,87619.0
2019-02-14 12:40:00,53.84,53.87,53.83,53.85,40163.0,47.8816,47.9083,47.8727,47.8905,40163.0
2019-02-14 12:50:00,53.85,53.89,53.85,53.89,121871.0,47.8905,47.926,47.8905,47.926,121871.0
2019-02-14 13:00:00,53.89,53.92,53.87,53.89,73039.0,47.926,47.9527,47.9083,47.926,73039.0
2019-02-14 13:10:00,53.89,53.9,53.87,53.88,34461.0,47.926,47.9349,47.9083,47.9172,34461.0
2019-02-14 13:20:00,53.88,53.9,53.85,53.89,81078.0,47.9172,47.9349,47.8905,47.926,81078.0
2019-02-14 13:30:00,53.89,53.92,53.89,53.9,47409.0,47.926,47.9527,47.926,47.9349,47409.0
2019-02-14 13:40:00,53.9,53.9,53.88,53.89,33226.0,47.9349,47.9349,47.9172,47.926,33226.0
2019-02-14 13:50:00,53.89,53.9,53.87,53.89,108354.0,47.926,47.9349,47.9083,47.926,108354.0
2019-02-14 14:00:00,53.89,53.91,53.86,53.91,53624.0,47.926,47.9438,47.8994,47.9438,53624.0
2019-02-14 14:10:00,53.91,53.93,53.9,53.9,68872.0,47.9438,47.9616,47.9349,47.9349,68872.0
2019-02-14 14:20:00,53.9,53.92,53.88,53.91,88120.0,47.9349,47.9527,47.9172,47.9438,88120.0
2019-02-14 14:30:00,53.91,53.91,53.88,53.9,80978.0,47.9438,47.9438,47.9172,47.9349,80978.0
2019-02-14 14:40:00,53.91,53.92,53.9,53.9,58311.0,47.9438,47.9527,47.9349,47.9349,58311.0
2019-02-14 14:50:00,53.9,53.9,53.86,53.88,72112.0,47.9349,47.9349,47.8994,47.9172,72112.0
2019-02-14 15:00:00,53.89,53.94,53.84,53.85,129735.0,47.926,47.9705,47.8816,47.8905,129735.0
2019-02-14 15:10:00,53.85,53.86,53.81,53.83,44528.0,47.8905,47.8994,47.8549,47.8727,44528.0
2019-02-14 15:20:00,53.82,53.86,53.81,53.85,74680.0,47.8638,47.8994,47.8549,47.8905,74680.0
2019-02-14 15:30:00,53.86,53.91,53.85,53.89,88306.0,47.8994,47.9438,47.8905,47.926,88306.0
2019-02-14 15:40:00,53.89,53.89,53.83,53.83,157249.0,47.926,47.926,47.8727,47.8727,157249.0
2019-02-14 15:50:00,53.83,53.84,53.74,53.76,1341522.0,47.8727,47.8816,47.7926,47.8104,1341522.0
2019-02-15 09:30:00,54.21,54.22,54.14,54.22,149825.0,48.2106,48.2195,48.1484,48.2195,149825.0
2019-02-15 09:40:00,54.22,54.26,54.2,54.26,241466.0,48.2195,48.2551,48.2017,48.2551,241466.0
2019-02-15 09:50:00,54.25,54.26,54.17,54.23,204775.0,48.2462,48.2551,48.1751,48.2284,204775.0
2019-02-15 10:00:00,54.23,54.25,54.19,54.24,206781.0,48.2284,48.2462,48.1928,48.2373,206781.0
2019-02-15 10:10:00,54.24,54.26,54.21,54.26,142740.0,48.2373,48.2551,48.2106,48.2551,142740.0
2019-02-15 10:20:00,54.27,54.31,54.23,54.28,381423.0,48.264,48.2996,48.2284,48.2729,381423.0
2019-02-15 10:30:00,54.29,54.37,54.28,54.36,99985.0,48.2818,48.3529,48.2729,48.344,99985.0
2019-02-15 10:40:00,54.36,54.41,54.34,54.36,97491.0,48.344,48.3885,48.3262,48.344,97491.0
2019-02-15 10:50:00,54.35,54.35,54.29,54.29,58790.0,48.3351,48.3351,48.2818,48.2818,58790.0
2019-02-15 11:00:00,54.3,54.36,54.3,54.32,63166.0,48.2907,48.344,48.2907,48.3085,63166.0
2019-02-15 11:10:00,54.32,54.32,54.29,54.29,51788.0,48.3085,48.3085,48.2818,48.2818,51788.0
2019-02-15 11:20:00,54.3,54.34,54.26,54.34,65548.0,48.2907,48.3262,48.2551,48.3262,65548.0
2019-02-15 11:30:00,54.33,54.34,54.27,54.3,63516.0,48.3174,48.3262,48.264,48.2907,63516.0
2019-02-15 11:40:00,54.31,54.32,54.26,54.3,59301.0,48.2996,48.3085,48.2551,48.2907,59301.0
2019-02-15 11:50:00,54.3,54.34,54.29,54.32,45109.0,48.2907,48.3262,48.2818,48.3085,45109.0
2019-02-15 12:00:00,54.32,54.34,54.28,54.31,54818.0,48.3085,48.3262,48.2729,48.2996,54818.0
2019-02-15 12:10:00,54.3,54.35,54.3,54.32,96244.0,48.2907,48.3351,48.2907,48.3085,96244.0
2019-02-15 12:20:00,54.33,54.36,54.31,54.34,97416.0,48.3174,48.344,48.2996,48.3262,97416.0
2019-02-15 12:30:00,54.35,54.36,54.33,54.35,30220.0,48.3351,48.344,48.3174,48.3351,30220.0
2019-02-15 12:40:00,54.35,54.38,54.34,54.36,92356.0,48.3351,48.3618,48.3262,48.344,92356.0
2019-02-15 12:50:00,54.35,54.36,54.34,54.35,37692.0,48.3351,48.344,48.3262,48.3351,37692.0
2019-02-15 13:00:00,54.35,54.37,54.34,54.35,205504.0,48.3351,48.3529,48.3262,48.3351,205504.0
2019-02-15 13:10:00,54.35,54.38,54.34,54.37,53261.0,48.3351,48.3618,48.3262,48.3529,53261.0
2019-02-15 13:20:00,54.37,54.38,54.35,54.36,25947.0,48.3529,48.3618,48.3351,48.344,25947.0
2019-02-15 13:30:00,54.36,54.39,54.36,54.39,47663.0,48.344,48.3707,48.344,48.3707,47663.0
2019-02-15 13:40:00,54.38,54.41,54.38,54.41,48543.0,48.3618,48.3885,48.3618,48.3885,48543.0
2019-02-15 13:50:00,54.41,54.44,54.4,54.41,131808.0,48.3885,48.4152,48.3796,48.3885,131808.0
2019-02-15 14:00:00,54.42,54.44,54.41,54.43,23454.0,48.3974,48.4152,48.3885,48.4063,23454.0
2019-02-15 14:10:00,54.43,54.45,54.41,54.45,55930.0,48.4063,48.4241,48.3885,48.4241,55930.0
2019-02-15 14:20:00,54.44,54.45,54.44,54.45,29042.0,48.4152,48.4241,48.4152,48.4241,29042.0
2019-02-15 14:30:00,54.45,54.48,54.44,54.48,295118.0,48.4241,48.4508,48.4152,48.4508,295118.0
2019-02-15 14:40:00,54.47,54.49,54.46,54.48,114323.0,48.4419,48.4596,48.433,48.4508,114323.0
2019-02-15 14:50:00,54.49,54.5,54.47,54.5,379074.0,48.4596,48.4685,48.4419,48.4685,379074.0
2019-02-15 15:00:00,54.5,54.5,54.47,54.48,92794.0,48.4685,48.4685,48.4419,48.4508,92794.0
2019-02-15 15:10:00,54.48,54.49,54.45,54.46,79727.0,48.4508,48.4596,48.4241,48.433,79727.0
2019-02-15 15:20:00,54.46,54.49,54.45,54.48,88645.0,48.433,48.4596,48.4241,48.4508,88645.0
2019-02-15 15:30:00,54.48,54.5,54.47,54.48,115028.0,48.4508,48.4685,48.4419,48.4508,115028.0
2019-02-15 15:40:00,54.48,54.57,54.47,54.56,371132.0,48.4508,48.5308,48.4419,48.5219,371132.0
2019-02-15 15:50:00,54.56,54.57,54.49,54.52,1239634.0,48.5219,48.5308,48.4596,48.4863,1239634.0
2019-02-19 09:30:00,54.41,54.46,54.37,54.43,149060.0,48.3885,48.433,48.3529,48.4063,149060.0
2019-02-19 09:40:00,54.43,54.45,54.4,54.45,89705.0,48.4063,48.4241,48.3796,48.4241,89705.0
2019-02-19 09:50:00,54.44,54.46,54.43,54.44,170076.0,48.4152,48.433,48.4063,48.4152,170076.0
2019-02-19 10:00:00,54.45,54.47,54.43,54.43,70132.0,48.4241,48.4419,48.4063,48.4063,70132.0
2019-02-19 10:10:00,54.44,54.5,54.44,54.45,507407.0,48.4152,48.4685,48.4152,48.4241,507407.0
2019-02-19 10:20:00,54.45,54.46,54.43,54.46,50495.0,48.4241,48.433,48.4063,48.433,50495.0
2019-02-19 10:30:00,54.47,54.48,54.41,54.42,74520.0,48.4419,48.4508,48.3885,48.3974,74520.0
2019-02-19 10:40:00,54.42,54.46,54.41,54.42,137407.0,48.3974,48.433,48.3885,48.3974,137407.0
2019-02-19 10:50:00,54.43,54.45,54.41,54.44,71756.0,48.4063,48.4241,48.3885,48.4152,71756.0
2019-02-19 11:00:00,54.45,54.48,54.45,54.47,58669.0,48.4241,48.4508,48.4241,48.4419,58669.0
2019-02-19 11:10:00,54.47,54.5,54.46,54.48,84717.0,48.4419,48.4685,48.433,48.4508,84717.0
2019-02-19 11:20:00,54.48,54.48,54.44,54.46,46615.0,48.4508,48.4508,48.4152,48.433,46615.0
2019-02-19 11:30:00,54.46,54.54,54.45,54.53,85106.0,48.433,48.5041,48.4241,48.4952,85106.0
2019-02-19 11:40:00,54.53,54.61,54.52,54.59,169411.0,48.4952,48.5664,48.4863,48.5486,169411.0
2019-02-19 11:50:00,54.59,54.62,54.57,54.62,187111.0,48.5486,48.5753,48.5308,48.5753,187111.0
2019-02-19 12:00:00,54.62,54.62,54.59,54.6,69703.0,48.5753,48.5753,48.5486,48.5575,69703.0
2019-02-19 12:10:00,54.6,54.61,54.58,54.59,59833.0,48.5575,48.5664,48.5397,48.5486,59833.0
2019-02-19 12:20:00,54.6,54.63,54.59,54.63,86656.0,48.5575,48.5842,48.5486,48.5842,86656.0
2019-02-19 12:30:00,54.63,54.64,54.61,54.62,31746.0,48.5842,48.593,48.5664,48.5753,31746.0
2019-02-19 12:40:00,54.63,54.66,54.63,54.65,132185.0,48.5842,48.6108,48.5842,48.6019,132185.0
2019-02-19 12:50:00,54.65,54.67,54.63,54.65,82482.0,48.6019,48.6197,48.5842,48.6019,82482.0
2019-02-19 13:00:00,54.66,54.66,54.63,54.64,53052.0,48.6108,48.6108,48.5842,48.593,53052.0
2019-02-19 13:10:00,54.64,54.65,54.63,54.63,155412.0,48.593,48.6019,48.5842,48.5842,155412.0
2019-02-19 13:20:00,54.63,54.64,54.62,54.63,32211.0,48.5842,48.593,48.5753,48.5842,32211.0
2019-02-19 13:30:00,54.63,54.63,54.59,54.6,46606.0,48.5842,48.5842,48.5486,48.5575,46606.0
2019-02-19 13:40:00,54.61,54.61,54.59,54.59,34314.0,48.5664,48.5664,48.5486,48.5486,34314.0
2019-02-19 13:50:00,54.6,54.61,54.59,54.6,91731.0,48.5575,48.5664,48.5486,48.5575,91731.0
2019-02-19 14:00:00,54.6,54.62,54.6,54.62,33566.0,48.5575,48.5753,48.5575,48.5753,33566.0
2019-02-19 14:10:00,54.62,54.64,54.62,54.63,48158.0,48.5753,48.593,48.5753,48.5842,48158.0
2019-02-19 14:20:00,54.63,54.67,54.62,54.66,111324.0,48.5842,48.6197,48.5753,48.6108,111324.0
2019-02-19 14:30:00,54.67,54.69,54.66,54.68,92718.0,48.6197,48.6375,48.6108,48.6286,92718.0
2019-02-19 14:40:00,54.69,54.72,54.68,54.69,127019.0,48.6375,48.6642,48.6286,48.6375,127019.0
2019-02-19 14:50:00,54.7,54.72,54.68,54.72,77586.0,48.6464,48.6642,48.6286,48.6642,77586.0
2019-02-19 15:00:00,54.72,54.74,54.71,54.74,190160.0,48.6642,48.682,48.6553,48.682,190160.0
2019-02-19 15:10:00,54.74,54.74,54.7,54.72,83352.0,48.682,48.682,48.6464,48.6642,83352.0
2019-02-19 15:20:00,54.71,54.71,54.68,54.69,71373.0,48.6553,48.6553,48.6286,48.6375,71373.0
2019-02-19 15:30:00,54.68,54.72,54.68,54.69,175525.0,48.6286,48.6642,48.6286,48.6375,175525.0
2019-02-19 15:40:00,54.69,54.7,54.63,54.63,836606.0,48.6375,48.6464,48.5842,48.5842,836606.0
2019-02-19 15:50:00,54.63,54.64,54.57,54.6,1212122.0,48.5842,48.593,48.5308,48.5575,1212122.0
2019-02-20 09:30:00,54.75,54.79,54.73,54.75,209545.0,48.6909,48.7264,48.6731,48.6909,209545.0
2019-02-20 09:40:00,54.76,54.76,54.68,54.72,129896.0,48.6998,48.6998,48.6286,48.6642,129896.0
2019-02-20 09:50:00,54.72,54.77,54.72,54.76,75667.0,48.6642,48.7087,48.6642,48.6998,75667.0
2019-02-20 10:00:00,54.76,54.77,54.71,54.73,88781.0,48.6998,48.7087,48.6553,48.6731,88781.0
2019-02-20 10:10:00,54.74,54.78,54.7,54.77,102474.0,48.682,48.7176,48.6464,48.7087,102474.0
2019-02-20 10:20:00,54.77,54.81,54.74,54.81,127464.0,48.7087,48.7442,48.682,48.7442,127464.0
2019-02-20 10:30:00,54.81,54.83,54.8,54.83,93712.0,48.7442,48.762,48.7353,48.762,93712.0
2019-02-20 10:40:00,54.82,54.84,54.79,54.8,115406.0,48.7531,48.7709,48.7264,48.7353,115406.0
2019-02-20 10:50:00,54.8,54.81,54.77,54.77,60836.0,48.7353,48.7442,48.7087,48.7087,60836.0
2019-02-20 11:00:00,54.78,54.83,54.76,54.83,56595.0,48.7176,48.762,48.6998,48.762,56595.0
2019-02-20 11:10:00,54.83,54.84,54.81,54.83,45972.0,48.762,48.7709,48.7442,48.762,45972.0
2019-02-20 11:20:00,54.84,54.85,54.8,54.85,43369.0,48.7709,48.7798,48.7353,48.7798,43369.0
2019-02-20 11:30:00,54.84,54.85,54.81,54.82,82504.0,48.7709,48.7798,48.7442,48.7531,82504.0
2019-02-20 11:40:00,54.81,54.85,54.81,54.85,75510.0,48.7442,48.7798,48.7442,48.7798,75510.0
2019-02-20 11:50:00,54.85,54.88,54.84,54.85,139055.0,48.7798,48.8065,48.7709,48.7798,139055.0
2019-02-20 12:00:00,54.85,54.85,54.77,54.79,402433.0,48.7798,48.7798,48.7087,48.7264,402433.0
2019-02-20 12:10:00,54.79,54.83,54.79,54.81,80699.0,48.7264,48.762,48.7264,48.7442,80699.0
2019-02-20 12:20:00,54.81,54.82,54.75,54.76,153532.0,48.7442,48.7531,48.6909,48.6998,153532.0
2019-02-20 12:30:00,54.76,54.79,54.74,54.79,186724.0,48.6998,48.7264,48.682,48.7264,186724.0
2019-02-20 12:40:00,54.79,54.79,54.75,54.76,588472.0,48.7264,48.7264,48.6909,48.6998,588472.0
2019-02-20 12:50:00,54.76,54.77,54.73,54.76,120297.0,48.6998,48.7087,48.6731,48.6998,120297.0
2019-02-20 13:00:00,54.75,54.8,54.75,54.77,828119.0,48.6909,48.7353,48.6909,48.7087,828119.0
2019-02-20 13:10:00,54.76,54.79,54.75,54.79,457618.0,48.6998,48.7264,48.6909,48.7264,457618.0
2019-02-20 13:20:00,54.79,54.82,54.78,54.82,75846.0,48.7264,48.7531,48.7176,48.7531,75846.0
2019-02-20 13:30:00,54.81,54.82,54.77,54.78,420296.0,48.7442,48.7531,48.7087,48.7176,420296.0
2019-02-20 13:40:00,54.78,54.82,54.78,54.81,600152.0,48.7176,48.7531,48.7176,48.7442,600152.0
2019-02-20 13:50:00,54.81,54.84,54.78,54.8,152606.0,48.7442,48.7709,48.7176,48.7353,152606.0
2019-02-20 14:00:00,54.8,54.84,54.7,54.74,279689.0,48.7353,48.7709,48.6464,48.682,279689.0
2019-02-20 14:10:00,54.74,54.77,54.63,54.64,289774.0,48.682,48.7087,48.5842,48.593,289774.0
2019-02-20 14:20:00,54.64,54.69,54.58,54.69,135335.0,48.593,48.6375,48.5397,48.6375,135335.0
2019-02-20 14:30:00,54.69,54.79,54.68,54.77,192112.0,48.6375,48.7264,48.6286,48.7087,192112.0
2019-02-20 14:40:00,54.78,54.78,54.74,54.77,63552.0,48.7176,48.7176,48.682,48.7087,63552.0
2019-02-20 14:50:00,54.76,54.8,54.75,54.77,189943.0,48.6998,48.7353,48.6909,48.7087,189943.0
2019-02-20 15:00:00,54.76,54.76,54.72,54.73,86650.0,48.6998,48.6998,48.6642,48.6731,86650.0
2019-02-20 15:10:00,54.73,54.75,54.73,54.74,926558.0,48.6731,48.6909,48.6731,48.682,926558.0
2019-02-20 15:20:00,54.74,54.75,54.68,54.69,67535.0,48.682,48.6909,48.6286,48.6375,67535.0
2019-02-20 15:30:00,54.69,54.71,54.67,54.69,157252.0,48.6375,48.6553,48.6197,48.6375,157252.0
2019-02-20 15:40:00,54.69,54.71,54.66,54.68,480266.0,48.6375,48.6553,48.6108,48.6286,480266.0
2019-02-20 15:50:00,54.68,54.7,54.62,54.63,857647.0,48.6286,48.6464,48.5753,48.5842,857647.0
2019-02-21 09:30:00,54.62,54.67,54.59,54.65,235364.0,48.5753,48.6197,48.5486,48.6019,235364.0
2019-02-21 09:40:00,54.64,54.67,54.56,54.57,208950.0,48.593,48.6197,48.5219,48.5308,208950.0
2019-02-21 09:50:00,54.58,54.63,54.57,54.62,70426.0,48.5397,48.5842,48.5308,48.5753,70426.0
2019-02-21 10:00:00,54.62,54.63,54.57,54.6,105064.0,48.5753,48.5842,48.5308,48.5575,105064.0
2019-02-21 10:10:00,54.6,54.62,54.54,54.58,144647.0,48.5575,48.5753,48.5041,48.5397,144647.0
2019-02-21 10:20:00,54.59,54.6,54.53,54.54,101912.0,48.5486,48.5575,48.4952,48.5041,101912.0
2019-02-21 10:30:00,54.54,54.58,54.54,54.57,104176.0,48.5041,48.5397,48.5041,48.5308,104176.0
2019-02-21 10:40:00,54.58,54.61,54.54,54.56,107179.0,48.5397,48.5664,48.5041,48.5219,107179.0
2019-02-21 10:50:00,54.55,54.57,54.53,54.55,115730.0,48.513,48.5308,48.4952,48.513,115730.0
2019-02-21 11:00:00,54.55,54.62,54.53,54.58,145326.0,48.513,48.5753,48.4952,48.5397,145326.0
2019-02-21 11:10:00,54.58,54.62,54.57,54.6,77488.0,48.5397,48.5753,48.5308,48.5575,77488.0
2019-02-21 11:20:00,54.6,54.6,54.55,54.55,150881.0,48.5575,48.5575,48.513,48.513,150881.0
2019-02-21 11:30:00,54.56,54.59,54.55,54.58,125648.0,48.5219,48.5486,48.513,48.5397,125648.0
2019-02-21 11:40:00,54.59,54.6,54.56,54.57,45433.0,48.5486,48.5575,48.5219,48.5308,45433.0
2019-02-21 11:50:00,54.57,54.64,54.56,54.62,82224.0,48.5308,48.593,48.5219,48.5753,82224.0
2019-02-21 12:00:00,54.62,54.64,54.61,54.61,59138.0,48.5753,48.593,48.5664,48.5664,59138.0
2019-02-21 12:10:00,54.61,54.63,54.59,54.62,105331.0,48.5664,48.5842,48.5486,48.5753,105331.0
2019-02-21 12:20:00,54.62,54.65,54.62,54.64,233244.0,48.5753,48.6019,48.5753,48.593,233244.0
2019-02-21 12:30:00,54.63,54.68,54.63,54.65,65061.0,48.5842,48.6286,48.5842,48.6019,65061.0
2019-02-21 12:40:00,54.65,54.67,54.63,54.64,37639.0,48.6019,48.6197,48.5842,48.593,37639.0
2019-02-21 12:50:00,54.64,54.67,54.64,54.67,54118.0,48.593,48.6197,48.593,48.6197,54118.0
2019-02-21 13:00:00,54.68,54.68,54.65,54.66,22429.0,48.6286,48.6286,48.6019,48.6108,22429.0
2019-02-21 13:10:00,54.66,54.66,54.64,54.65,144347.0,48.6108,48.6108,48.593,48.6019,144347.0
2019-02-21 13:20:00,54.65,54.65,54.62,54.63,100134.0,48.6019,48.6019,48.5753,48.5842,100134.0
2019-02-21 13:30:00,54.63,54.63,54.61,54.61,51955.0,48.5842,48.5842,48.5664,48.5664,51955.0
2019-02-21 13:40:00,54.62,54.64,54.61,54.62,147503.0,48.5753,48.593,48.5664,48.5753,147503.0
2019-02-21 13:50:00,54.62,54.64,54.61,54.63,218892.0,48.5753,48.593,48.5664,48.5842,218892.0
2019-02-21 14:00:00,54.63,54.63,54.6,54.6,23484.0,48.5842,48.5842,48.5575,48.5575,23484.0
2019-02-21 14:10:00,54.6,54.6,54.55,54.55,217756.0,48.5575,48.5575,48.513,48.513,217756.0
2019-02-21 14:20:00,54.56,54.57,54.5,54.54,123868.0,48.5219,48.5308,48.4685,48.5041,123868.0
2019-02-21 14:30:00,54.54,54.55,54.53,54.53,118185.0,48.5041,48.513,48.4952,48.4952,118185.0
2019-02-21 14:40:00,54.53,54.55,54.48,54.49,282336.0,48.4952,48.513,48.4508,48.4596,282336.0
2019-02-21 14:50:00,54.49,54.51,54.46,54.5,388979.0,48.4596,48.4774,48.433,48.4685,388979.0
2019-02-21 15:00:00,54.5,54.54,54.49,54.54,82568.0,48.4685,48.5041,48.4596,48.5041,82568.0
2019-02-21 15:10:00,54.54,54.55,54.52,54.53,73057.0,48.5041,48.513,48.4863,48.4952,73057.0
2019-02-21 15:20:00,54.52,54.54,54.48,54.48,36146.0,48.4863,48.5041,48.4508,48.4508,36146.0
2019-02-21 15:30:00,54.49,54.5,54.45,54.48,103032.0,48.4596,48.4685,48.4241,48.4508,103032.0
2019-02-21 15:40:00,54.48,54.56,54.48,54.54,96050.0,48.4508,48.5219,48.4508,48.5041,96050.0
2019-02-21 15:50:00,54.54,54.58,54.51,54.55,898040.0,48.5041,48.5397,48.4774,48.513,898040.0
2019-02-22 09:30:00,54.71,54.76,54.7,54.71,93851.0,48.6553,48.6998,48.6464,48.6553,93851.0
2019-02-22 09:40:00,54.7,54.75,54.68,54.73,44899.0,48.6464,48.6909,48.6286,48.6731,44899.0
2019-02-22 09:50:00,54.73,54.77,54.73,54.75,50497.0,48.6731,48.7087,48.6731,48.6909,50497.0
2019-02-22 10:00:00,54.76,54.81,54.76,54.77,63046.0,48.6998,48.7442,48.6998,48.7087,63046.0
2019-02-22 10:10:00,54.77,54.79,54.74,54.77,155507.0,48.7087,48.7264,48.682,48.7087,155507.0
2019-02-22 10:20:00,54.77,54.79,54.73,54.74,115762.0,48.7087,48.7264,48.6731,48.682,115762.0
2019-02-22 10:30:00,54.75,54.76,54.74,54.74,53313.0,48.6909,48.6998,48.682,48.682,53313.0
2019-02-22 10:40:00,54.75,54.79,54.73,54.78,82010.0,48.6909,48.7264,48.6731,48.7176,82010.0
2019-02-22 10:50:00,54.78,54.79,54.75,54.76,109490.0,48.7176,48.7264,48.6909,48.6998,109490.0
2019-02-22 11:00:00,54.76,54.78,54.74,54.77,55135.0,48.6998,48.7176,48.682,48.7087,55135.0
2019-02-22 11:10:00,54.76,54.8,54.76,54.79,34108.0,48.6998,48.7353,48.6998,48.7264,34108.0
2019-02-22 11:20:00,54.79,54.81,54.78,54.8,59794.0,48.7264,48.7442,48.7176,48.7353,59794.0
2019-02-22 11:30:00,54.81,54.82,54.79,54.82,211234.0,48.7442,48.7531,48.7264,48.7531,211234.0
2019-02-22 11:40:00,54.82,54.83,54.79,54.81,68289.0,48.7531,48.762,48.7264,48.7442,68289.0
2019-02-22 11:50:00,54.8,54.81,54.78,54.8,23935.0,48.7353,48.7442,48.7176,48.7353,23935.0
2019-02-22 12:00:00,54.8,54.85,54.79,54.81,49731.0,48.7353,48.7798,48.7264,48.7442,49731.0
2019-02-22 12:10:00,54.81,54.81,54.77,54.78,25319.0,48.7442,48.7442,48.7087,48.7176,25319.0
2019-02-22 12:20:00,54.78,54.79,54.77,54.77,27211.0,48.7176,48.7264,48.7087,48.7087,27211.0
2019-02-22 12:30:00,54.77,54.77,54.75,54.77,89149.0,48.7087,48.7087,48.6909,48.7087,89149.0
2019-02-22 12:40:00,54.77,54.78,54.76,54.78,30715.0,48.7087,48.7176,48.6998,48.7176,30715.0
2019-02-22 12:50:00,54.77,54.78,54.75,54.77,40877.0,48.7087,48.7176,48.6909,48.7087,40877.0
2019-02-22 13:00:00,54.77,54.78,54.74,54.75,44712.0,48.7087,48.7176,48.682,48.6909,44712.0
2019-02-22 13:10:00,54.75,54.78,54.74,54.78,218801.0,48.6909,48.7176,48.682,48.7176,218801.0
2019-02-22 13:20:00,54.77,54.79,54.76,54.78,198764.0,48.7087,48.7264,48.6998,48.7176,198764.0
2019-02-22 13:30:00,54.78,54.79,54.77,54.79,90125.0,48.7176,48.7264,48.7087,48.7264,90125.0
2019-02-22 13:40:00,54.78,54.79,54.76,54.77,124446.0,48.7176,48.7264,48.6998,48.7087,124446.0
2019-02-22 13:50:00,54.77,54.79,54.77,54.78,99942.0,48.7087,48.7264,48.7087,48.7176,99942.0
2019-02-22 14:00:00,54.78,54.79,54.77,54.79,114377.0,48.7176,48.7264,48.7087,48.7264,114377.0
2019-02-22 14:10:00,54.79,54.81,54.77,54.78,150508.0,48.7264,48.7442,48.7087,48.7176,150508.0
2019-02-22 14:20:00,54.77,54.78,54.76,54.77,67977.0,48.7087,48.7176,48.6998,48.7087,67977.0
2019-02-22 14:30:00,54.77,54.78,54.69,54.71,362647.0,48.7087,48.7176,48.6375,48.6553,362647.0
2019-02-22 14:40:00,54.71,54.71,54.66,54.68,255452.0,48.6553,48.6553,48.6108,48.6286,255452.0
2019-02-22 14:50:00,54.68,54.68,54.65,54.66,221658.0,48.6286,48.6286,48.6019,48.6108,221658.0
2019-02-22 15:00:00,54.65,54.68,54.64,54.68,218094.0,48.6019,48.6286,48.593,48.6286,218094.0
2019-02-22 15:10:00,54.68,54.72,54.68,54.72,100777.0,48.6286,48.6642,48.6286,48.6642,100777.0
2019-02-22 15:20:00,54.72,54.74,54.7,54.73,157482.0,48.6642,48.682,48.6464,48.6731,157482.0
2019-02-22 15:30:00,54.72,54.74,54.71,54.71,114131.0,48.6642,48.682,48.6553,48.6553,114131.0
2019-02-22 15:40:00,54.72,54.74,54.69,54.69,248678.0,48.6642,48.682,48.6375,48.6375,248678.0
2019-02-22 15:50:00,54.69,54.74,54.66,54.7,515143.0,48.6375,48.682,48.6108,48.6464,515143.0
2019-02-25 09:30:00,55.15,55.23,55.14,55.18,321494.0,49.0466,49.1178,49.0377,49.0733,321494.0
2019-02-25 09:40:00,55.18,55.18,55.11,55.12,280178.0,49.0733,49.0733,49.011,49.0199,280178.0
2019-02-25 09:50:00,55.12,55.15,55.1,55.1,175980.0,49.0199,49.0466,49.0021,49.0021,175980.0
2019-02-25 10:00:00,55.11,55.15,55.08,55.14,83043.0,49.011,49.0466,48.9844,49.0377,83043.0
2019-02-25 10:10:00,55.13,55.17,55.13,55.16,125145.0,49.0288,49.0644,49.0288,49.0555,125145.0
2019-02-25 10:20:00,55.16,55.16,55.11,55.12,1824302.0,49.0555,49.0555,49.011,49.0199,1824302.0
2019-02-25 10:30:00,55.12,55.15,55.09,55.14,74993.0,49.0199,49.0466,48.9932,49.0377,74993.0
2019-02-25 10:40:00,55.14,55.17,55.13,55.17,90584.0,49.0377,49.0644,49.0288,49.0644,90584.0
2019-02-25 10:50:00,55.16,55.21,55.16,55.2,59696.0,49.0555,49.1,49.0555,49.0911,59696.0
2019-02-25 11:00:00,55.2,55.22,55.19,55.2,525117.0,49.0911,49.1089,49.0822,49.0911,525117.0
2019-02-25 11:10:00,55.21,55.22,55.16,55.17,92192.0,49.1,49.1089,49.0555,49.0644,92192.0
2019-02-25 11:20:00,55.17,55.18,55.13,55.15,161976.0,49.0644,49.0733,49.0288,49.0466,161976.0
2019-02-25 11:30:00,55.15,55.17,55.11,55.12,130288.0,49.0466,49.0644,49.011,49.0199,130288.0
2019-02-25 11:40:00,55.11,55.13,55.1,55.12,31345.0,49.011,49.0288,49.0021,49.0199,31345.0
2019-02-25 11:50:00,55.12,55.13,55.08,55.09,60113.0,49.0199,49.0288,48.9844,48.9932,60113.0
2019-02-25 12:00:00,55.08,55.09,55.05,55.07,36820.0,48.9844,48.9932,48.9577,48.9755,36820.0
2019-02-25 12:10:00,55.07,55.08,55.05,55.06,54170.0,48.9755,48.9844,48.9577,48.9666,54170.0
2019-02-25 12:20:00,55.06,55.06,55.0,55.0,61103.0,48.9666,48.9666,48.9132,48.9132,61103.0
2019-02-25 12:30:00,55.0,55.01,54.97,54.98,186026.0,48.9132,48.9221,48.8865,48.8954,186026.0
2019-02-25 12:40:00,54.98,54.99,54.97,54.98,30342.0,48.8954,48.9043,48.8865,48.8954,30342.0
2019-02-25 12:50:00,54.97,54.98,54.94,54.97,105627.0,48.8865,48.8954,48.8598,48.8865,105627.0
2019-02-25 13:00:00,54.97,54.99,54.97,54.97,53546.0,48.8865,48.9043,48.8865,48.8865,53546.0
2019-02-25 13:10:00,54.98,55.0,54.97,54.97,56526.0,48.8954,48.9132,48.8865,48.8865,56526.0
2019-02-25 13:20:00,54.97,54.98,54.96,54.96,49155.0,48.8865,48.8954,48.8776,48.8776,49155.0
2019-02-25 13:30:00,54.96,54.97,54.94,54.96,36067.0,48.8776,48.8865,48.8598,48.8776,36067.0
2019-02-25 13:40:00,54.96,54.99,54.96,54.97,81515.0,48.8776,48.9043,48.8776,48.8865,81515.0
2019-02-25 13:50:00,54.97,54.99,54.96,54.99,79710.0,48.8865,48.9043,48.8776,48.9043,79710.0
2019-02-25 14:00:00,55.0,55.02,54.98,55.01,32407.0,48.9132,48.931,48.8954,48.9221,32407.0
2019-02-25 14:10:00,55.02,55.03,55.01,55.01,18721.0,48.931,48.9399,48.9221,48.9221,18721.0
2019-02-25 14:20:00,55.01,55.02,55.0,55.01,22427.0,48.9221,48.931,48.9132,48.9221,22427.0
2019-02-25 14:30:00,55.01,55.02,54.98,55.01,59469.0,48.9221,48.931,48.8954,48.9221,59469.0
2019-02-25 14:40:00,55.01,55.03,55.0,55.0,51837.0,48.9221,48.9399,48.9132,48.9132,51837.0
2019-02-25 14:50:00,55.0,55.01,54.98,54.98,8012.0,48.9132,48.9221,48.8954,48.8954,8012.0
2019-02-25 15:00:00,54.97,54.99,54.96,54.98,69465.0,48.8865,48.9043,48.8776,48.8954,69465.0
2019-02-25 15:10:00,54.98,55.02,54.97,55.0,44554.0,48.8954,48.931,48.8865,48.9132,44554.0
2019-02-25 15:20:00,54.99,55.01,54.96,54.98,139665.0,48.9043,48.9221,48.8776,48.8954,139665.0
2019-02-25 15:30:00,54.98,55.01,54.97,54.98,389096.0,48.8954,48.9221,48.8865,48.8954,389096.0
2019-02-25 15:40:00,54.98,55.0,54.94,54.95,233121.0,48.8954,48.9132,48.8598,48.8687,233121.0
2019-02-25 15:50:00,54.95,54.99,54.94,54.99,609424.0,48.8687,48.9043,48.8598,48.9043,609424.0
2019-02-26 09:30:00,55.01,55.08,55.0,55.06,196174.0,48.9221,48.9844,48.9132,48.9666,196174.0
2019-02-26 09:40:00,55.06,55.09,55.05,55.05,438155.0,48.9666,48.9932,48.9577,48.9577,438155.0
2019-02-26 09:50:00,55.05,55.13,55.04,55.12,899707.0,48.9577,49.0288,48.9488,49.0199,899707.0
2019-02-26 10:00:00,55.12,55.19,55.1,55.14,1078312.0,49.0199,49.0822,49.0021,49.0377,1078312.0
2019-02-26 10:10:00,55.15,55.18,55.13,55.14,586065.0,49.0466,49.0733,49.0288,49.0377,586065.0
2019-02-26 10:20:00,55.15,55.15,55.11,55.12,939164.0,49.0466,49.0466,49.011,49.0199,939164.0
2019-02-26 10:30:00,55.13,55.19,55.12,55.16,460543.0,49.0288,49.0822,49.0199,49.0555,460543.0
2019-02-26 10:40:00,55.16,55.2,55.16,55.17,597122.0,49.0555,49.0911,49.0555,49.0644,597122.0
2019-02-26 10:50:00,55.17,55.18,55.08,55.09,468330.0,49.0644,49.0733,48.9844,48.9932,468330.0
2019-02-26 11:00:00,55.08,55.17,55.08,55.16,419199.0,48.9844,49.0644,48.9844,49.0555,419199.0
2019-02-26 11:10:00,55.16,55.24,55.16,55.23,506696.0,49.0555,49.1266,49.0555,49.1178,506696.0
2019-02-26 11:20:00,55.22,55.22,55.18,55.2,795704.0,49.1089,49.1089,49.0733,49.0911,795704.0
2019-02-26 11:30:00,55.21,55.24,55.18,55.18,655615.0,49.1,49.1266,49.0733,49.0733,655615.0
2019-02-26 11:40:00,55.18,55.2,55.16,55.19,290978.0,49.0733,49.0911,49.0555,49.0822,290978.0
2019-02-26 11:50:00,55.19,55.2,55.14,55.16,305975.0,49.0822,49.0911,49.0377,49.0555,305975.0
2019-02-26 12:00:00,55.16,55.17,55.14,55.15,80545.0,49.0555,49.0644,49.0377,49.0466,80545.0
2019-02-26 12:10:00,55.14,55.17,55.13,55.17,59637.0,49.0377,49.0644,49.0288,49.0644,59637.0
2019-02-26 12:20:00,55.16,55.19,55.15,55.15,115104.0,49.0555,49.0822,49.0466,49.0466,115104.0
2019-02-26 12:30:00,55.15,55.16,55.11,55.13,123455.0,49.0466,49.0555,49.011,49.0288,123455.0
2019-02-26 12:40:00,55.13,55.16,55.11,55.14,80999.0,49.0288,49.0555,49.011,49.0377,80999.0
2019-02-26 12:50:00,55.15,55.16,55.13,55.14,107180.0,49.0466,49.0555,49.0288,49.0377,107180.0
2019-02-26 13:00:00,55.15,55.18,55.12,55.14,62145.0,49.0466,49.0733,49.0199,49.0377,62145.0
2019-02-26 13:10:00,55.14,55.18,55.13,55.18,43842.0,49.0377,49.0733,49.0288,49.0733,43842.0
2019-02-26 13:20:00,55.18,55.18,55.16,55.18,204373.0,49.0733,49.0733,49.0555,49.0733,204373.0
2019-02-26 13:30:00,55.17,55.17,55.14,55.15,118357.0,49.0644,49.0644,49.0377,49.0466,118357.0
2019-02-26 13:40:00,55.16,55.18,55.15,55.17,42834.0,49.0555,49.0733,49.0466,49.0644,42834.0
2019-02-26 13:50:00,55.17,55.18,55.16,55.17,111845.0,49.0644,49.0733,49.0555,49.0644,111845.0
2019-02-26 14:00:00,55.18,55.22,55.17,55.2,108205.0,49.0733,49.1089,49.0644,49.0911,108205.0
2019-02-26 14:10:00,55.2,55.22,55.19,55.21,35552.0,49.0911,49.1089,49.0822,49.1,35552.0
2019-02-26 14:20:00,55.21,55.22,55.18,55.21,203579.0,49.1,49.1089,49.0733,49.1,203579.0
2019-02-26 14:30:00,55.22,55.31,55.21,55.3,130893.0,49.1089,49.1889,49.1,49.18,130893.0
2019-02-26 14:40:00,55.31,55.32,55.3,55.31,83870.0,49.1889,49.1978,49.18,49.1889,83870.0
2019-02-26 14:50:00,55.32,55.34,55.3,55.32,83051.0,49.1978,49.2156,49.18,49.1978,83051.0
2019-02-26 15:00:00,55.32,55.36,55.31,55.31,194155.0,49.1978,49.2334,49.1889,49.1889,194155.0
2019-02-26 15:10:00,55.31,55.35,55.3,55.32,249312.0,49.1889,49.2245,49.18,49.1978,249312.0
2019-02-26 15:20:00,55.32,55.34,55.3,55.31,96893.0,49.1978,49.2156,49.18,49.1889,96893.0
2019-02-26 15:30:00,55.3,55.34,55.29,55.29,96534.0,49.18,49.2156,49.1711,49.1711,96534.0
2019-02-26 15:40:00,55.29,55.31,55.25,55.26,170776.0,49.1711,49.1889,49.1355,49.1444,170776.0
2019-02-26 15:50:00,55.26,55.27,55.17,55.17,941343.0,49.1444,49.1533,49.0644,49.0644,941343.0
2019-02-27 09:30:00,54.97,55.01,54.95,54.99,111556.0,48.8865,48.9221,48.8687,48.9043,111556.0
2019-02-27 09:40:00,55.0,55.03,54.99,55.0,104346.0,48.9132,48.9399,48.9043,48.9132,104346.0
2019-02-27 09:50:00,54.99,54.99,54.94,54.97,92664.0,48.9043,48.9043,48.8598,48.8865,92664.0
2019-02-27 10:00:00,54.96,54.97,54.89,54.93,175602.0,48.8776,48.8865,48.8154,48.851,175602.0
2019-02-27 10:10:00,54.92,54.93,54.8,54.87,410744.0,48.8421,48.851,48.7353,48.7976,410744.0
2019-02-27 10:20:00,54.86,54.88,54.82,54.85,189086.0,48.7887,48.8065,48.7531,48.7798,189086.0
2019-02-27 10:30:00,54.85,54.89,54.81,54.88,80683.0,48.7798,48.8154,48.7442,48.8065,80683.0
2019-02-27 10:40:00,54.88,54.94,54.88,54.91,79430.0,48.8065,48.8598,48.8065,48.8332,79430.0
2019-02-27 10:50:00,54.91,54.92,54.87,54.89,103245.0,48.8332,48.8421,48.7976,48.8154,103245.0
2019-02-27 11:00:00,54.89,54.94,54.88,54.93,144786.0,48.8154,48.8598,48.8065,48.851,144786.0
2019-02-27 11:10:00,54.93,54.93,54.87,54.9,134479.0,48.851,48.851,48.7976,48.8243,134479.0
2019-02-27 11:20:00,54.91,54.96,54.91,54.93,91614.0,48.8332,48.8776,48.8332,48.851,91614.0
2019-02-27 11:30:00,54.93,54.97,54.9,54.96,60604.0,48.851,48.8865,48.8243,48.8776,60604.0
2019-02-27 11:40:00,54.96,54.98,54.95,54.97,124828.0,48.8776,48.8954,48.8687,48.8865,124828.0
2019-02-27 11:50:00,54.98,55.0,54.97,54.98,62051.0,48.8954,48.9132,48.8865,48.8954,62051.0
2019-02-27 12:00:00,54.98,55.01,54.98,55.0,135506.0,48.8954,48.9221,48.8954,48.9132,135506.0
2019-02-27 12:10:00,55.01,55.01,54.97,54.98,448905.0,48.9221,48.9221,48.8865,48.8954,448905.0
2019-02-27 12:20:00,54.98,55.0,54.97,54.99,45810.0,48.8954,48.9132,48.8865,48.9043,45810.0
2019-02-27 12:30:00,55.0,55.01,54.98,54.98,198127.0,48.9132,48.9221,48.8954,48.8954,198127.0
2019-02-27 12:40:00,54.99,55.0,54.97,54.99,97527.0,48.9043,48.9132,48.8865,48.9043,97527.0
2019-02-27 12:50:00,54.99,55.0,54.97,54.97,43322.0,48.9043,48.9132,48.8865,48.8865,43322.0
2019-02-27 13:00:00,54.97,55.0,54.97,55.0,41264.0,48.8865,48.9132,48.8865,48.9132,41264.0
2019-02-27 13:10:00,55.0,55.02,54.98,55.0,638472.0,48.9132,48.931,48.8954,48.9132,638472.0
2019-02-27 13:20:00,55.01,55.04,55.0,55.02,79478.0,48.9221,48.9488,48.9132,48.931,79478.0
2019-02-27 13:30:00,55.03,55.03,55.01,55.02,52687.0,48.9399,48.9399,48.9221,48.931,52687.0
2019-02-27 13:40:00,55.02,55.02,54.99,55.01,65744.0,48.931,48.931,48.9043,48.9221,65744.0
2019-02-27 13:50:00,55.01,55.03,55.01,55.03,16827.0,48.9221,48.9399,48.9221,48.9399,16827.0
2019-02-27 14:00:00,55.02,55.04,55.0,55.0,57261.0,48.931,48.9488,48.9132,48.9132,57261.0
2019-02-27 14:10:00,55.0,55.03,54.99,55.02,37197.0,48.9132,48.9399,48.9043,48.931,37197.0
2019-02-27 14:20:00,55.02,55.03,54.98,55.0,64252.0,48.931,48.9399,48.8954,48.9132,64252.0
2019-02-27 14:30:00,54.99,55.02,54.99,55.0,60957.0,48.9043,48.931,48.9043,48.9132,60957.0
2019-02-27 14:40:00,55.0,55.03,54.99,55.0,75651.0,48.9132,48.9399,48.9043,48.9132,75651.0
2019-02-27 14:50:00,55.01,55.02,54.98,55.01,119675.0,48.9221,48.931,48.8954,48.9221,119675.0
2019-02-27 15:00:00,55.01,55.01,54.96,54.98,169069.0,48.9221,48.9221,48.8776,48.8954,169069.0
2019-02-27 15:10:00,54.98,54.99,54.96,54.97,104888.0,48.8954,48.9043,48.8776,48.8865,104888.0
2019-02-27 15:20:00,54.96,54.97,54.94,54.94,174399.0,48.8776,48.8865,48.8598,48.8598,174399.0
2019-02-27 15:30:00,54.94,54.98,54.93,54.97,280353.0,48.8598,48.8954,48.851,48.8865,280353.0
2019-02-27 15:40:00,54.96,54.97,54.89,54.94,321512.0,48.8776,48.8865,48.8154,48.8598,321512.0
2019-02-27 15:50:00,54.93,54.94,54.88,54.9,634164.0,48.851,48.8598,48.8065,48.8243,634164.0
2019-02-28 09:30:00,54.51,54.53,54.49,54.52,301008.0,48.4774,48.4952,48.4596,48.4863,301008.0
2019-02-28 09:40:00,54.53,54.58,54.53,54.54,421899.0,48.4952,48.5397,48.4952,48.5041,421899.0
2019-02-28 09:50:00,54.54,54.55,54.51,54.52,165101.0,48.5041,48.513,48.4774,48.4863,165101.0
2019-02-28 10:00:00,54.51,54.51,54.44,54.44,117431.0,48.4774,48.4774,48.4152,48.4152,117431.0
2019-02-28 10:10:00,54.44,54.46,54.42,54.45,211325.0,48.4152,48.433,48.3974,48.4241,211325.0
2019-02-28 10:20:00,54.44,54.45,54.36,54.39,141427.0,48.4152,48.4241,48.344,48.3707,141427.0
2019-02-28 10:30:00,54.4,54.48,54.4,54.46,85186.0,48.3796,48.4508,48.3796,48.433,85186.0
2019-02-28 10:40:00,54.46,54.48,54.44,54.45,118063.0,48.433,48.4508,48.4152,48.4241,118063.0
2019-02-28 10:50:00,54.44,54.48,54.41,54.47,47249.0,48.4152,48.4508,48.3885,48.4419,47249.0
2019-02-28 11:00:00,54.46,54.5,54.42,54.43,43130.0,48.433,48.4685,48.3974,48.4063,43130.0
2019-02-28 11:10:00,54.44,54.46,54.42,54.46,52183.0,48.4152,48.433,48.3974,48.433,52183.0
2019-02-28 11:20:00,54.46,54.49,54.46,54.48,117445.0,48.433,48.4596,48.433,48.4508,117445.0
2019-02-28 11:30:00,54.47,54.5,54.44,54.49,93786.0,48.4419,48.4685,48.4152,48.4596,93786.0
2019-02-28 11:40:00,54.5,54.51,54.48,54.5,98910.0,48.4685,48.4774,48.4508,48.4685,98910.0
2019-02-28 11:50:00,54.49,54.52,54.48,54.49,374129.0,48.4596,48.4863,48.4508,48.4596,374129.0
2019-02-28 12:00:00,54.49,54.5,54.48,54.48,95754.0,48.4596,48.4685,48.4508,48.4508,95754.0
2019-02-28 12:10:00,54.48,54.51,54.46,54.51,115729.0,48.4508,48.4774,48.433,48.4774,115729.0
2019-02-28 12:20:00,54.51,54.55,54.5,54.54,370822.0,48.4774,48.513,48.4685,48.5041,370822.0
2019-02-28 12:30:00,54.54,54.54,54.5,54.53,256402.0,48.5041,48.5041,48.4685,48.4952,256402.0
2019-02-28 12:40:00,54.53,54.54,54.52,54.53,104493.0,48.4952,48.5041,48.4863,48.4952,104493.0
2019-02-28 12:50:00,54.53,54.57,54.53,54.56,136105.0,48.4952,48.5308,48.4952,48.5219,136105.0
2019-02-28 13:00:00,54.57,54.57,54.53,54.54,114742.0,48.5308,48.5308,48.4952,48.5041,114742.0
2019-02-28 13:10:00,54.53,54.54,54.52,54.53,43999.0,48.4952,48.5041,48.4863,48.4952,43999.0
2019-02-28 13:20:00,54.53,54.53,54.52,54.53,68862.0,48.4952,48.4952,48.4863,48.4952,68862.0
2019-02-28 13:30:00,54.53,54.54,54.51,54.54,95947.0,48.4952,48.5041,48.4774,48.5041,95947.0
2019-02-28 13:40:00,54.54,54.55,54.49,54.5,212666.0,48.5041,48.513,48.4596,48.4685,212666.0
2019-02-28 13:50:00,54.5,54.52,54.5,54.51,122468.0,48.4685,48.4863,48.4685,48.4774,122468.0
2019-02-28 14:00:00,54.51,54.52,54.47,54.48,199818.0,48.4774,48.4863,48.4419,48.4508,199818.0
2019-02-28 14:10:00,54.48,54.5,54.47,54.5,228272.0,48.4508,48.4685,48.4419,48.4685,228272.0
2019-02-28 14:20:00,54.5,54.53,54.49,54.52,150524.0,48.4685,48.4952,48.4596,48.4863,150524.0
2019-02-28 14:30:00,54.52,54.52,54.45,54.48,211296.0,48.4863,48.4863,48.4241,48.4508,211296.0
2019-02-28 14:40:00,54.48,54.48,54.43,54.44,89513.0,48.4508,48.4508,48.4063,48.4152,89513.0
2019-02-28 14:50:00,54.45,54.47,54.43,54.44,162882.0,48.4241,48.4419,48.4063,48.4152,162882.0
2019-02-28 15:00:00,54.44,54.45,54.41,54.43,113554.0,48.4152,48.4241,48.3885,48.4063,113554.0
2019-02-28 15:10:00,54.42,54.43,54.38,54.41,330618.0,48.3974,48.4063,48.3618,48.3885,330618.0
2019-02-28 15:20:00,54.41,54.42,54.38,54.39,233098.0,48.3885,48.3974,48.3618,48.3707,233098.0
2019-02-28 15:30:00,54.39,54.47,54.38,54.46,376415.0,48.3707,48.4419,48.3618,48.433,376415.0
2019-02-28 15:40:00,54.46,54.46,54.41,54.43,726304.0,48.433,48.433,48.3885,48.4063,726304.0
2019-02-28 15:50:00,54.42,54.43,54.3,54.34,1483082.0,48.3974,48.4063,48.2907,48.3262,1483082.0
2019-03-01 09:30:00,54.51,54.53,54.48,54.52,114068.0,48.4774,48.4952,48.4508,48.4863,114068.0
2019-03-01 09:40:00,54.53,54.56,54.52,54.54,86704.0,48.4952,48.5219,48.4863,48.5041,86704.0
2019-03-01 09:50:00,54.54,54.55,54.51,54.52,63837.0,48.5041,48.513,48.4774,48.4863,63837.0
2019-03-01 10:00:00,54.52,54.58,54.48,54.5,194531.0,48.4863,48.5397,48.4508,48.4685,194531.0
2019-03-01 10:10:00,54.5,54.51,54.43,54.45,196020.0,48.4685,48.4774,48.4063,48.4241,196020.0
2019-03-01 10:20:00,54.44,54.44,54.36,54.37,96658.0,48.4152,48.4152,48.344,48.3529,96658.0
2019-03-01 10:30:00,54.38,54.38,54.33,54.36,72507.0,48.3618,48.3618,48.3174,48.344,72507.0
2019-03-01 10:40:00,54.35,54.41,54.35,54.39,80228.0,48.3351,48.3885,48.3351,48.3707,80228.0
2019-03-01 10:50:00,54.39,54.39,54.35,54.37,46677.0,48.3707,48.3707,48.3351,48.3529,46677.0
2019-03-01 11:00:00,54.37,54.41,54.32,54.34,56511.0,48.3529,48.3885,48.3085,48.3262,56511.0
2019-03-01 11:10:00,54.33,54.33,54.29,54.31,100644.0,48.3174,48.3174,48.2818,48.2996,100644.0
2019-03-01 11:20:00,54.31,54.32,54.29,54.31,136756.0,48.2996,48.3085,48.2818,48.2996,136756.0
2019-03-01 11:30:00,54.31,54.35,54.3,54.35,92580.0,48.2996,48.3351,48.2907,48.3351,92580.0
2019-03-01 11:40:00,54.34,54.35,54.29,54.3,81357.0,48.3262,48.3351,48.2818,48.2907,81357.0
2019-03-01 11:50:00,54.29,54.32,54.26,54.31,126871.0,48.2818,48.3085,48.2551,48.2996,126871.0
2019-03-01 12:00:00,54.31,54.35,54.3,54.33,99165.0,48.2996,48.3351,48.2907,48.3174,99165.0
2019-03-01 12:10:00,54.33,54.35,54.32,54.34,55429.0,48.3174,48.3351,48.3085,48.3262,55429.0
2019-03-01 12:20:00,54.35,54.38,54.34,54.37,35446.0,48.3351,48.3618,48.3262,48.3529,35446.0
2019-03-01 12:30:00,54.37,54.39,54.34,54.35,55034.0,48.3529,48.3707,48.3262,48.3351,55034.0
2019-03-01 12:40:00,54.34,54.38,54.33,54.38,44670.0,48.3262,48.3618,48.3174,48.3618,44670.0
2019-03-01 12:50:00,54.38,54.4,54.37,54.38,35911.0,48.3618,48.3796,48.3529,48.3618,35911.0
2019-03-01 13:00:00,54.38,54.4,54.37,54.39,20171.0,48.3618,48.3796,48.3529,48.3707,20171.0
2019-03-01 13:10:00,54.39,54.42,54.39,54.4,21549.0,48.3707,48.3974,48.3707,48.3796,21549.0
2019-03-01 13:20:00,54.4,54.41,54.39,54.39,26009.0,48.3796,48.3885,48.3707,48.3707,26009.0
2019-03-01 13:30:00,54.39,54.42,54.39,54.4,40773.0,48.3707,48.3974,48.3707,48.3796,40773.0
2019-03-01 13:40:00,54.4,54.42,54.4,54.41,26361.0,48.3796,48.3974,48.3796,48.3885,26361.0
2019-03-01 13:50:00,54.41,54.41,54.39,54.4,15016.0,48.3885,48.3885,48.3707,48.3796,15016.0
2019-03-01 14:00:00,54.4,54.42,54.38,54.4,33071.0,48.3796,48.3974,48.3618,48.3796,33071.0
2019-03-01 14:10:00,54.41,54.42,54.38,54.38,95752.0,48.3885,48.3974,48.3618,48.3618,95752.0
2019-03-01 14:20:00,54.39,54.45,54.39,54.45,36765.0,48.3707,48.4241,48.3707,48.4241,36765.0
2019-03-01 14:30:00,54.45,54.46,54.43,54.44,69121.0,48.4241,48.433,48.4063,48.4152,69121.0
2019-03-01 14:40:00,54.45,54.48,54.45,54.45,39855.0,48.4241,48.4508,48.4241,48.4241,39855.0
2019-03-01 14:50:00,54.45,54.5,54.45,54.48,120389.0,48.4241,48.4685,48.4241,48.4508,120389.0
2019-03-01 15:00:00,54.49,54.5,54.47,54.49,74242.0,48.4596,48.4685,48.4419,48.4596,74242.0
2019-03-01 15:10:00,54.49,54.5,54.47,54.48,69206.0,48.4596,48.4685,48.4419,48.4508,69206.0
2019-03-01 15:20:00,54.48,54.51,54.48,54.5,73217.0,48.4508,48.4774,48.4508,48.4685,73217.0
2019-03-01 15:30:00,54.51,54.54,54.49,54.53,85361.0,48.4774,48.5041,48.4596,48.4952,85361.0
2019-03-01 15:40:00,54.53,54.55,54.5,54.52,438173.0,48.4952,48.513,48.4685,48.4863,438173.0
2019-03-01 15:50:00,54.52,54.55,54.48,54.53,1221132.0,48.4863,48.513,48.4508,48.4952,1221132.0
2019-03-04 09:30:00,54.57,54.63,54.56,54.59,401740.0,48.5308,48.5842,48.5219,48.5486,401740.0
2019-03-04 09:40:00,54.6,54.6,54.53,54.54,136783.0,48.5575,48.5575,48.4952,48.5041,136783.0
2019-03-04 09:50:00,54.54,54.59,54.52,54.58,107169.0,48.5041,48.5486,48.4863,48.5397,107169.0
2019-03-04 10:00:00,54.59,54.59,54.53,54.54,171883.0,48.5486,48.5486,48.4952,48.5041,171883.0
2019-03-04 10:10:00,54.55,54.58,54.52,54.57,314248.0,48.513,48.5397,48.4863,48.5308,314248.0
2019-03-04 10:20:00,54.57,54.59,54.56,54.57,77663.0,48.5308,48.5486,48.5219,48.5308,77663.0
2019-03-04 10:30:00,54.57,54.58,54.53,54.54,133769.0,48.5308,48.5397,48.4952,48.5041,133769.0
2019-03-04 10:40:00,54.54,54.58,54.51,54.57,140061.0,48.5041,48.5397,48.4774,48.5308,140061.0
2019-03-04 10:50:00,54.55,54.56,54.51,54.52,136757.0,48.513,48.5219,48.4774,48.4863,136757.0
2019-03-04 11:00:00,54.52,54.54,54.47,54.48,139772.0,48.4863,48.5041,48.4419,48.4508,139772.0
2019-03-04 11:10:00,54.47,54.5,54.47,54.5,113816.0,48.4419,48.4685,48.4419,48.4685,113816.0
2019-03-04 11:20:00,54.5,54.5,54.44,54.45,241466.0,48.4685,48.4685,48.4152,48.4241,241466.0
2019-03-04 11:30:00,54.45,54.47,54.41,54.42,274298.0,48.4241,48.4419,48.3885,48.3974,274298.0
2019-03-04 11:40:00,54.41,54.41,54.34,54.35,263269.0,48.3885,48.3885,48.3262,48.3351,263269.0
2019-03-04 11:50:00,54.36,54.37,54.27,54.31,302269.0,48.344,48.3529,48.264,48.2996,302269.0
2019-03-04 12:00:00,54.3,54.35,54.29,54.33,178818.0,48.2907,48.3351,48.2818,48.3174,178818.0
2019-03-04 12:10:00,54.33,54.33,54.22,54.23,235961.0,48.3174,48.3174,48.2195,48.2284,235961.0
2019-03-04 12:20:00,54.23,54.28,54.22,54.28,187653.0,48.2284,48.2729,48.2195,48.2729,187653.0
2019-03-04 12:30:00,54.28,54.3,54.26,54.27,79026.0,48.2729,48.2907,48.2551,48.264,79026.0
2019-03-04 12:40:00,54.27,54.27,54.22,54.25,121890.0,48.264,48.264,48.2195,48.2462,121890.0
2019-03-04 12:50:00,54.24,54.29,54.22,54.25,76945.0,48.2373,48.2818,48.2195,48.2462,76945.0
2019-03-04 13:00:00,54.25,54.25,54.19,54.2,143050.0,48.2462,48.2462,48.1928,48.2017,143050.0
2019-03-04 13:10:00,54.2,54.26,54.19,54.25,123580.0,48.2017,48.2551,48.1928,48.2462,123580.0
2019-03-04 13:20:00,54.25,54.32,54.25,54.31,147531.0,48.2462,48.3085,48.2462,48.2996,147531.0
2019-03-04 13:30:00,54.3,54.32,54.28,54.29,77255.0,48.2907,48.3085,48.2729,48.2818,77255.0
2019-03-04 13:40:00,54.29,54.34,54.29,54.34,68341.0,48.2818,48.3262,48.2818,48.3262,68341.0
2019-03-04 13:50:00,54.34,54.38,54.33,54.37,174562.0,48.3262,48.3618,48.3174,48.3529,174562.0
2019-03-04 14:00:00,54.38,54.39,54.34,54.36,76032.0,48.3618,48.3707,48.3262,48.344,76032.0
2019-03-04 14:10:00,54.36,54.4,54.35,54.39,75520.0,48.344,48.3796,48.3351,48.3707,75520.0
2019-03-04 14:20:00,54.39,54.43,54.38,54.42,102833.0,48.3707,48.4063,48.3618,48.3974,102833.0
2019-03-04 14:30:00,54.43,54.43,54.39,54.42,56769.0,48.4063,48.4063,48.3707,48.3974,56769.0
2019-03-04 14:40:00,54.41,54.44,54.39,54.39,109435.0,48.3885,48.4152,48.3707,48.3707,109435.0
2019-03-04 14:50:00,54.4,54.45,54.39,54.4,126236.0,48.3796,48.4241,48.3707,48.3796,126236.0
2019-03-04 15:00:00,54.39,54.4,54.36,54.37,106370.0,48.3707,48.3796,48.344,48.3529,106370.0
2019-03-04 15:10:00,54.38,54.41,54.36,54.4,134528.0,48.3618,48.3885,48.344,48.3796,134528.0
2019-03-04 15:20:00,54.39,54.4,54.34,54.36,212265.0,48.3707,48.3796,48.3262,48.344,212265.0
2019-03-04 15:30:00,54.36,54.41,54.33,54.39,198880.0,48.344,48.3885,48.3174,48.3707,198880.0
2019-03-04 15:40:00,54.39,54.41,54.34,54.35,1192986.0,48.3707,48.3885,48.3262,48.3351,1192986.0
2019-03-04 15:50:00,54.35,54.38,54.33,54.36,828648.0,48.3351,48.3618,48.3174,48.344,828648.0
2019-03-05 09:30:00,54.41,54.41,54.36,54.38,267025.0,48.3885,48.3885,48.344,48.3618,267025.0
2019-03-05 09:40:00,54.37,54.4,54.34,54.35,140716.0,48.3529,48.3796,48.3262,48.3351,140716.0
2019-03-05 09:50:00,54.35,54.4,54.34,54.37,585070.0,48.3351,48.3796,48.3262,48.3529,585070.0
2019-03-05 10:00:00,54.38,54.43,54.38,54.4,369497.0,48.3618,48.4063,48.3618,48.3796,369497.0
2019-03-05 10:10:00,54.39,54.4,54.32,54.33,77790.0,48.3707,48.3796,48.3085,48.3174,77790.0
2019-03-05 10:20:00,54.33,54.38,54.31,54.35,125617.0,48.3174,48.3618,48.2996,48.3351,125617.0
2019-03-05 10:30:00,54.35,54.41,54.35,54.38,290876.0,48.3351,48.3885,48.3351,48.3618,290876.0
2019-03-05 10:40:00,54.38,54.41,54.37,54.4,48498.0,48.3618,48.3885,48.3529,48.3796,48498.0
2019-03-05 10:50:00,54.4,54.45,54.4,54.43,136942.0,48.3796,48.4241,48.3796,48.4063,136942.0
2019-03-05 11:00:00,54.44,54.47,54.41,54.47,136892.0,48.4152,48.4419,48.3885,48.4419,136892.0
2019-03-05 11:10:00,54.47,54.51,54.47,54.49,62707.0,48.4419,48.4774,48.4419,48.4596,62707.0
2019-03-05 11:20:00,54.5,54.52,54.49,54.5,43954.0,48.4685,48.4863,48.4596,48.4685,43954.0
2019-03-05 11:30:00,54.5,54.56,54.49,54.55,187748.0,48.4685,48.5219,48.4596,48.513,187748.0
2019-03-05 11:40:00,54.55,54.56,54.5,54.51,105494.0,48.513,48.5219,48.4685,48.4774,105494.0
2019-03-05 11:50:00,54.5,54.51,54.46,54.49,114371.0,48.4685,48.4774,48.433,48.4596,114371.0
2019-03-05 12:00:00,54.48,54.51,54.48,54.49,107598.0,48.4508,48.4774,48.4508,48.4596,107598.0
2019-03-05 12:10:00,54.5,54.51,54.46,54.46,115085.0,48.4685,48.4774,48.433,48.433,115085.0
2019-03-05 12:20:00,54.46,54.52,54.46,54.5,105104.0,48.433,48.4863,48.433,48.4685,105104.0
2019-03-05 12:30:00,54.51,54.53,54.49,54.5,55555.0,48.4774,48.4952,48.4596,48.4685,55555.0
2019-03-05 12:40:00,54.51,54.52,54.49,54.51,44194.0,48.4774,48.4863,48.4596,48.4774,44194.0
2019-03-05 12:50:00,54.51,54.53,54.5,54.52,85200.0,48.4774,48.4952,48.4685,48.4863,85200.0
2019-03-05 13:00:00,54.52,54.55,54.51,54.55,46845.0,48.4863,48.513,48.4774,48.513,46845.0
2019-03-05 13:10:00,54.55,54.57,54.54,54.54,41607.0,48.513,48.5308,48.5041,48.5041,41607.0
2019-03-05 13:20:00,54.55,54.55,54.51,54.51,44411.0,48.513,48.513,48.4774,48.4774,44411.0
2019-03-05 13:30:00,54.51,54.55,54.5,54.54,129514.0,48.4774,48.513,48.4685,48.5041,129514.0
2019-03-05 13:40:00,54.54,54.55,54.51,54.55,125216.0,48.5041,48.513,48.4774,48.513,125216.0
2019-03-05 13:50:00,54.55,54.57,54.53,54.54,85694.0,48.513,48.5308,48.4952,48.5041,85694.0
2019-03-05 14:00:00,54.53,54.57,54.53,54.55,80009.0,48.4952,48.5308,48.4952,48.513,80009.0
2019-03-05 14:10:00,54.56,54.57,54.55,54.56,68106.0,48.5219,48.5308,48.513,48.5219,68106.0
2019-03-05 14:20:00,54.57,54.57,54.52,54.53,53894.0,48.5308,48.5308,48.4863,48.4952,53894.0
2019-03-05 14:30:00,54.53,54.55,54.51,54.52,25809.0,48.4952,48.513,48.4774,48.4863,25809.0
2019-03-05 14:40:00,54.52,54.54,54.52,54.54,64633.0,48.4863,48.5041,48.4863,48.5041,64633.0
2019-03-05 14:50:00,54.53,54.56,54.53,54.55,35418.0,48.4952,48.5219,48.4952,48.513,35418.0
2019-03-05 15:00:00,54.54,54.56,54.5,54.51,115911.0,48.5041,48.5219,48.4685,48.4774,115911.0
2019-03-05 15:10:00,54.51,54.52,54.49,54.5,88779.0,48.4774,48.4863,48.4596,48.4685,88779.0
2019-03-05 15:20:00,54.5,54.51,54.47,54.48,55346.0,48.4685,48.4774,48.4419,48.4508,55346.0
2019-03-05 15:30:00,54.48,54.5,54.47,54.48,1799486.0,48.4508,48.4685,48.4419,48.4508,1799486.0
2019-03-05 15:40:00,54.47,54.48,54.45,54.47,845301.0,48.4419,48.4508,48.4241,48.4419,845301.0
2019-03-05 15:50:00,54.47,54.47,54.38,54.39,1757454.0,48.4419,48.4419,48.3618,48.3707,1757454.0
2019-03-06 09:30:00,54.3,54.3,54.25,54.28,134901.0,48.2907,48.2907,48.2462,48.2729,134901.0
2019-03-06 09:40:00,54.27,54.28,54.18,54.21,913754.0,48.264,48.2729,48.184,48.2106,913754.0
2019-03-06 09:50:00,54.21,54.22,54.18,54.22,397332.0,48.2106,48.2195,48.184,48.2195,397332.0
2019-03-06 10:00:00,54.21,54.25,54.18,54.24,364390.0,48.2106,48.2462,48.184,48.2373,364390.0
2019-03-06 10:10:00,54.23,54.24,54.18,54.18,178658.0,48.2284,48.2373,48.184,48.184,178658.0
2019-03-06 10:20:00,54.19,54.2,54.16,54.16,93221.0,48.1928,48.2017,48.1662,48.1662,93221.0
2019-03-06 10:30:00,54.17,54.19,54.15,54.17,62647.0,48.1751,48.1928,48.1573,48.1751,62647.0
2019-03-06 10:40:00,54.17,54.2,54.15,54.2,84160.0,48.1751,48.2017,48.1573,48.2017,84160.0
2019-03-06 10:50:00,54.2,54.21,54.16,54.19,108146.0,48.2017,48.2106,48.1662,48.1928,108146.0
2019-03-06 11:00:00,54.18,54.23,54.18,54.22,244032.0,48.184,48.2284,48.184,48.2195,244032.0
2019-03-06 11:10:00,54.23,54.23,54.19,54.2,165868.0,48.2284,48.2284,48.1928,48.2017,165868.0
2019-03-06 11:20:00,54.2,54.21,54.16,54.19,618558.0,48.2017,48.2106,48.1662,48.1928,618558.0
2019-03-06 11:30:00,54.18,54.21,54.16,54.17,436764.0,48.184,48.2106,48.1662,48.1751,436764.0
2019-03-06 11:40:00,54.16,54.18,54.15,54.15,209373.0,48.1662,48.184,48.1573,48.1573,209373.0
2019-03-06 11:50:00,54.15,54.16,54.12,54.15,223668.0,48.1573,48.1662,48.1306,48.1573,223668.0
2019-03-06 12:00:00,54.15,54.2,54.13,54.19,304707.0,48.1573,48.2017,48.1395,48.1928,304707.0
2019-03-06 12:10:00,54.18,54.19,54.15,54.15,132675.0,48.184,48.1928,48.1573,48.1573,132675.0
2019-03-06 12:20:00,54.15,54.18,54.12,54.13,217222.0,48.1573,48.184,48.1306,48.1395,217222.0
2019-03-06 12:30:00,54.14,54.16,54.13,54.15,235913.0,48.1484,48.1662,48.1395,48.1573,235913.0
2019-03-06 12:40:00,54.15,54.15,54.1,54.12,191962.0,48.1573,48.1573,48.1128,48.1306,191962.0
2019-03-06 12:50:00,54.12,54.14,54.1,54.12,86443.0,48.1306,48.1484,48.1128,48.1306,86443.0
2019-03-06 13:00:00,54.12,54.13,54.08,54.09,224670.0,48.1306,48.1395,48.095,48.1039,224670.0
2019-03-06 13:10:00,54.1,54.12,54.08,54.11,421933.0,48.1128,48.1306,48.095,48.1217,421933.0
2019-03-06 13:20:00,54.11,54.12,54.08,54.12,188396.0,48.1217,48.1306,48.095,48.1306,188396.0
2019-03-06 13:30:00,54.12,54.17,54.11,54.17,351407.0,48.1306,48.1751,48.1217,48.1751,351407.0
2019-03-06 13:40:00,54.17,54.17,54.13,54.14,170156.0,48.1751,48.1751,48.1395,48.1484,170156.0
2019-03-06 13:50:00,54.14,54.2,54.13,54.19,114903.0,48.1484,48.2017,48.1395,48.1928,114903.0
2019-03-06 14:00:00,54.2,54.21,54.16,54.17,90376.0,48.2017,48.2106,48.1662,48.1751,90376.0
2019-03-06 14:10:00,54.17,54.2,54.17,54.18,115522.0,48.1751,48.2017,48.1751,48.184,115522.0
2019-03-06 14:20:00,54.18,54.22,54.18,54.21,136734.0,48.184,48.2195,48.184,48.2106,136734.0
2019-03-06 14:30:00,54.21,54.22,54.16,54.16,267467.0,48.2106,48.2195,48.1662,48.1662,267467.0
2019-03-06 14:40:00,54.16,54.17,54.13,54.15,265061.0,48.1662,48.1751,48.1395,48.1573,265061.0
2019-03-06 14:50:00,54.15,54.18,54.13,54.15,316993.0,48.1573,48.184,48.1395,48.1573,316993.0
2019-03-06 15:00:00,54.15,54.17,54.13,54.14,186536.0,48.1573,48.1751,48.1395,48.1484,186536.0
2019-03-06 15:10:00,54.14,54.15,54.1,54.12,174356.0,48.1484,48.1573,48.1128,48.1306,174356.0
2019-03-06 15:20:00,54.12,54.12,54.07,54.1,215467.0,48.1306,48.1306,48.0861,48.1128,215467.0
2019-03-06 15:30:00,54.11,54.17,54.1,54.16,198003.0,48.1217,48.1751,48.1128,48.1662,198003.0
2019-03-06 15:40:00,54.17,54.18,54.11,54.12,473839.0,48.1751,48.184,48.1217,48.1306,473839.0
2019-03-06 15:50:00,54.13,54.14,54.09,54.09,1103555.0,48.1395,48.1484,48.1039,48.1039,1103555.0
2019-03-07 09:30:00,53.83,53.85,53.73,53.75,255768.0,47.8727,47.8905,47.7838,47.8015,255768.0
2019-03-07 09:40:00,53.74,53.76,53.6,53.61,312747.0,47.7926,47.8104,47.6681,47.677,312747.0
2019-03-07 09:50:00,53.6,53.61,53.48,53.53,295966.0,47.6681,47.677,47.5614,47.6059,295966.0
2019-03-07 10:00:00,53.52,53.53,53.47,53.49,689872.0,47.597,47.6059,47.5525,47.5703,689872.0
2019-03-07 10:10:00,53.49,53.49,53.36,53.38,426836.0,47.5703,47.5703,47.4547,47.4725,426836.0
2019-03-07 10:20:00,53.38,53.43,53.33,53.41,332611.0,47.4725,47.517,47.428,47.4992,332611.0
2019-03-07 10:30:00,53.41,53.45,53.39,53.41,154051.0,47.4992,47.5347,47.4814,47.4992,154051.0
2019-03-07 10:40:00,53.41,53.46,53.37,53.46,207072.0,47.4992,47.5436,47.4636,47.5436,207072.0
2019-03-07 10:50:00,53.47,53.49,53.44,53.47,347150.0,47.5525,47.5703,47.5258,47.5525,347150.0
2019-03-07 11:00:00,53.47,53.5,53.44,53.47,309318.0,47.5525,47.5792,47.5258,47.5525,309318.0
2019-03-07 11:10:00,53.47,53.48,53.43,53.45,454928.0,47.5525,47.5614,47.517,47.5347,454928.0
2019-03-07 11:20:00,53.44,53.49,53.42,53.47,189798.0,47.5258,47.5703,47.5081,47.5525,189798.0
2019-03-07 11:30:00,53.47,53.56,53.47,53.55,364943.0,47.5525,47.6326,47.5525,47.6237,364943.0
2019-03-07 11:40:00,53.55,53.58,53.54,53.55,125725.0,47.6237,47.6504,47.6148,47.6237,125725.0
2019-03-07 11:50:00,53.55,53.58,53.54,53.56,454558.0,47.6237,47.6504,47.6148,47.6326,454558.0
2019-03-07 12:00:00,53.56,53.59,53.54,53.57,844390.0,47.6326,47.6592,47.6148,47.6415,844390.0
2019-03-07 12:10:00,53.57,53.59,53.54,53.56,145295.0,47.6415,47.6592,47.6148,47.6326,145295.0
2019-03-07 12:20:00,53.56,53.6,53.54,53.58,161515.0,47.6326,47.6681,47.6148,47.6504,161515.0
2019-03-07 12:30:00,53.58,53.61,53.52,53.59,424068.0,47.6504,47.677,47.597,47.6592,424068.0
2019-03-07 12:40:00,53.59,53.63,53.58,53.62,85730.0,47.6592,47.6948,47.6504,47.6859,85730.0
2019-03-07 12:50:00,53.62,53.67,53.61,53.65,119144.0,47.6859,47.7304,47.677,47.7126,119144.0
2019-03-07 13:00:00,53.64,53.66,53.63,53.64,99430.0,47.7037,47.7215,47.6948,47.7037,99430.0
2019-03-07 13:10:00,53.64,53.67,53.62,53.64,59779.0,47.7037,47.7304,47.6859,47.7037,59779.0
2019-03-07 13:20:00,53.64,53.64,53.62,53.63,65300.0,47.7037,47.7037,47.6859,47.6948,65300.0
2019-03-07 13:30:00,53.63,53.64,53.59,53.61,76588.0,47.6948,47.7037,47.6592,47.677,76588.0
2019-03-07 13:40:00,53.61,53.65,53.6,53.65,28109.0,47.677,47.7126,47.6681,47.7126,28109.0
2019-03-07 13:50:00,53.65,53.66,53.61,53.62,113930.0,47.7126,47.7215,47.677,47.6859,113930.0
2019-03-07 14:00:00,53.63,53.65,53.59,53.6,150923.0,47.6948,47.7126,47.6592,47.6681,150923.0
2019-03-07 14:10:00,53.6,53.6,53.55,53.57,74524.0,47.6681,47.6681,47.6237,47.6415,74524.0
2019-03-07 14:20:00,53.57,53.59,53.56,53.58,79244.0,47.6415,47.6592,47.6326,47.6504,79244.0
2019-03-07 14:30:00,53.58,53.59,53.49,53.49,135350.0,47.6504,47.6592,47.5703,47.5703,135350.0
2019-03-07 14:40:00,53.5,53.53,53.45,53.48,245835.0,47.5792,47.6059,47.5347,47.5614,245835.0
2019-03-07 14:50:00,53.47,53.48,53.42,53.44,85682.0,47.5525,47.5614,47.5081,47.5258,85682.0
2019-03-07 15:00:00,53.44,53.48,53.43,53.47,144630.0,47.5258,47.5614,47.517,47.5525,144630.0
2019-03-07 15:10:00,53.47,53.5,53.45,53.5,307973.0,47.5525,47.5792,47.5347,47.5792,307973.0
2019-03-07 15:20:00,53.5,53.54,53.47,53.48,337173.0,47.5792,47.6148,47.5525,47.5614,337173.0
2019-03-07 15:30:00,53.48,53.53,53.47,53.52,269877.0,47.5614,47.6059,47.5525,47.597,269877.0
2019-03-07 15:40:00,53.52,53.52,53.43,53.43,1417512.0,47.597,47.597,47.517,47.517,1417512.0
2019-03-07 15:50:00,53.43,53.48,53.39,53.43,1365608.0,47.517,47.5614,47.4814,47.517,1365608.0
2019-03-08 09:30:00,52.95,53.01,52.93,53.01,388167.0,47.0901,47.1434,47.0723,47.1434,388167.0
2019-03-08 09:40:00,53.0,53.07,52.96,53.06,357164.0,47.1345,47.1968,47.099,47.1879,357164.0
2019-03-08 09:50:00,53.07,53.08,53.0,53.0,167559.0,47.1968,47.2057,47.1345,47.1345,167559.0
2019-03-08 10:00:00,53.0,53.03,52.98,53.02,967512.0,47.1345,47.1612,47.1168,47.1523,967512.0
2019-03-08 10:10:00,53.02,53.06,52.99,53.01,949249.0,47.1523,47.1879,47.1257,47.1434,949249.0
2019-03-08 10:20:00,53.0,53.07,53.0,53.05,131878.0,47.1345,47.1968,47.1345,47.179,131878.0
2019-03-08 10:30:00,53.06,53.09,53.04,53.05,193753.0,47.1879,47.2146,47.1701,47.179,193753.0
2019-03-08 10:40:00,53.04,53.21,53.02,53.2,256698.0,47.1701,47.3213,47.1523,47.3124,256698.0
2019-03-08 10:50:00,53.2,53.2,53.09,53.1,103241.0,47.3124,47.3124,47.2146,47.2235,103241.0
2019-03-08 11:00:00,53.08,53.15,53.07,53.11,136539.0,47.2057,47.2679,47.1968,47.2324,136539.0
2019-03-08 11:10:00,53.11,53.18,53.1,53.14,73837.0,47.2324,47.2946,47.2235,47.2591,73837.0
2019-03-08 11:20:00,53.14,53.22,53.14,53.2,100300.0,47.2591,47.3302,47.2591,47.3124,100300.0
2019-03-08 11:30:00,53.2,53.22,53.13,53.13,313597.0,47.3124,47.3302,47.2502,47.2502,313597.0
2019-03-08 11:40:00,53.13,53.18,53.13,53.16,89653.0,47.2502,47.2946,47.2502,47.2768,89653.0
2019-03-08 11:50:00,53.16,53.18,53.12,53.14,97581.0,47.2768,47.2946,47.2413,47.2591,97581.0
2019-03-08 12:00:00,53.14,53.15,53.13,53.13,79435.0,47.2591,47.2679,47.2502,47.2502,79435.0
2019-03-08 12:10:00,53.14,53.18,53.13,53.16,73356.0,47.2591,47.2946,47.2502,47.2768,73356.0
2019-03-08 12:20:00,53.16,53.18,53.13,53.17,70228.0,47.2768,47.2946,47.2502,47.2857,70228.0
2019-03-08 12:30:00,53.18,53.18,53.14,53.16,71555.0,47.2946,47.2946,47.2591,47.2768,71555.0
2019-03-08 12:40:00,53.16,53.17,53.1,53.11,76600.0,47.2768,47.2857,47.2235,47.2324,76600.0
2019-03-08 12:50:00,53.11,53.11,53.07,53.09,61253.0,47.2324,47.2324,47.1968,47.2146,61253.0
2019-03-08 13:00:00,53.1,53.12,53.09,53.09,48981.0,47.2235,47.2413,47.2146,47.2146,48981.0
2019-03-08 13:10:00,53.1,53.14,53.09,53.11,120091.0,47.2235,47.2591,47.2146,47.2324,120091.0
2019-03-08 13:20:00,53.11,53.13,53.08,53.13,43509.0,47.2324,47.2502,47.2057,47.2502,43509.0
2019-03-08 13:30:00,53.13,53.14,53.11,53.14,75756.0,47.2502,47.2591,47.2324,47.2591,75756.0
2019-03-08 13:40:00,53.14,53.17,53.13,53.17,46011.0,47.2591,47.2857,47.2502,47.2857,46011.0
2019-03-08 13:50:00,53.16,53.17,53.14,53.16,63617.0,47.2768,47.2857,47.2591,47.2768,63617.0
2019-03-08 14:00:00,53.16,53.17,53.13,53.15,107864.0,47.2768,47.2857,47.2502,47.2679,107864.0
2019-03-08 14:10:00,53.16,53.18,53.14,53.17,82108.0,47.2768,47.2946,47.2591,47.2857,82108.0
2019-03-08 14:20:00,53.17,53.2,53.17,53.18,51762.0,47.2857,47.3124,47.2857,47.2946,51762.0
2019-03-08 14:30:00,53.19,53.21,53.18,53.2,74645.0,47.3035,47.3213,47.2946,47.3124,74645.0
2019-03-08 14:40:00,53.2,53.28,53.2,53.26,133824.0,47.3124,47.3836,47.3124,47.3658,133824.0
2019-03-08 14:50:00,53.26,53.3,53.26,53.28,80083.0,47.3658,47.4013,47.3658,47.3836,80083.0
2019-03-08 15:00:00,53.28,53.32,53.27,53.3,76931.0,47.3836,47.4191,47.3747,47.4013,76931.0
2019-03-08 15:10:00,53.3,53.3,53.24,53.25,288573.0,47.4013,47.4013,47.348,47.3569,288573.0
2019-03-08 15:20:00,53.26,53.28,53.24,53.26,136579.0,47.3658,47.3836,47.348,47.3658,136579.0
2019-03-08 15:30:00,53.26,53.32,53.25,53.3,241442.0,47.3658,47.4191,47.3569,47.4013,241442.0
2019-03-08 15:40:00,53.3,53.33,53.28,53.29,350197.0,47.4013,47.428,47.3836,47.3924,350197.0
2019-03-08 15:50:00,53.29,53.37,53.28,53.36,1033903.0,47.3924,47.4636,47.3836,47.4547,1033903.0
2019-03-11 09:30:00,53.52,53.61,53.49,53.61,121835.0,47.597,47.677,47.5703,47.677,121835.0
2019-03-11 09:40:00,53.62,53.65,53.61,53.64,62533.0,47.6859,47.7126,47.677,47.7037,62533.0
2019-03-11 09:50:00,53.64,53.66,53.62,53.66,95689.0,47.7037,47.7215,47.6859,47.7215,95689.0
2019-03-11 10:00:00,53.65,53.67,53.64,53.66,330665.0,47.7126,47.7304,47.7037,47.7215,330665.0
2019-03-11 10:10:00,53.66,53.71,53.65,53.71,169520.0,47.7215,47.766,47.7126,47.766,169520.0
2019-03-11 10:20:00,53.7,53.72,53.69,53.71,221950.0,47.7571,47.7749,47.7482,47.766,221950.0
2019-03-11 10:30:00,53.71,53.73,53.69,53.73,194516.0,47.766,47.7838,47.7482,47.7838,194516.0
2019-03-11 10:40:00,53.73,53.79,53.72,53.79,114073.0,47.7838,47.8371,47.7749,47.8371,114073.0
2019-03-11 10:50:00,53.79,53.81,53.76,53.79,174156.0,47.8371,47.8549,47.8104,47.8371,174156.0
2019-03-11 11:00:00,53.78,53.84,53.76,53.83,370394.0,47.8282,47.8816,47.8104,47.8727,370394.0
2019-03-11 11:10:00,53.83,53.86,53.82,53.85,323708.0,47.8727,47.8994,47.8638,47.8905,323708.0
2019-03-11 11:20:00,53.85,53.87,53.83,53.87,81483.0,47.8905,47.9083,47.8727,47.9083,81483.0
2019-03-11 11:30:00,53.87,53.89,53.84,53.88,49063.0,47.9083,47.926,47.8816,47.9172,49063.0
2019-03-11 11:40:00,53.89,53.91,53.86,53.86,43543.0,47.926,47.9438,47.8994,47.8994,43543.0
2019-03-11 11:50:00,53.86,53.91,53.85,53.89,357275.0,47.8994,47.9438,47.8905,47.926,357275.0
2019-03-11 12:00:00,53.88,53.92,53.86,53.87,3744206.0,47.9172,47.9527,47.8994,47.9083,3744206.0
2019-03-11 12:10:00,53.87,53.87,53.83,53.84,804208.0,47.9083,47.9083,47.8727,47.8816,804208.0
2019-03-11 12:20:00,53.84,53.85,53.82,53.83,143620.0,47.8816,47.8905,47.8638,47.8727,143620.0
2019-03-11 12:30:00,53.83,53.85,53.82,53.84,360606.0,47.8727,47.8905,47.8638,47.8816,360606.0
2019-03-11 12:40:00,53.84,53.86,53.81,53.81,84087.0,47.8816,47.8994,47.8549,47.8549,84087.0
2019-03-11 12:50:00,53.81,53.85,53.81,53.85,47094.0,47.8549,47.8905,47.8549,47.8905,47094.0
2019-03-11 13:00:00,53.85,53.86,53.83,53.83,326449.0,47.8905,47.8994,47.8727,47.8727,326449.0
2019-03-11 13:10:00,53.83,53.89,53.82,53.88,466371.0,47.8727,47.926,47.8638,47.9172,466371.0
2019-03-11 13:20:00,53.88,53.88,53.86,53.88,260543.0,47.9172,47.9172,47.8994,47.9172,260543.0
2019-03-11 13:30:00,53.87,53.91,53.87,53.9,66657.0,47.9083,47.9438,47.9083,47.9349,66657.0
2019-03-11 13:40:00,53.91,53.92,53.9,53.9,240390.0,47.9438,47.9527,47.9349,47.9349,240390.0
2019-03-11 13:50:00,53.9,53.94,53.89,53.94,176434.0,47.9349,47.9705,47.926,47.9705,176434.0
2019-03-11 14:00:00,53.94,53.95,53.9,53.91,390572.0,47.9705,47.9794,47.9349,47.9438,390572.0
2019-03-11 14:10:00,53.9,53.91,53.89,53.91,139282.0,47.9349,47.9438,47.926,47.9438,139282.0
2019-03-11 14:20:00,53.91,53.96,53.9,53.95,89043.0,47.9438,47.9883,47.9349,47.9794,89043.0
2019-03-11 14:30:00,53.94,53.96,53.93,53.96,130880.0,47.9705,47.9883,47.9616,47.9883,130880.0
2019-03-11 14:40:00,53.96,53.97,53.92,53.93,63406.0,47.9883,47.9972,47.9527,47.9616,63406.0
2019-03-11 14:50:00,53.93,53.94,53.91,53.94,26772.0,47.9616,47.9705,47.9438,47.9705,26772.0
2019-03-11 15:00:00,53.93,53.94,53.91,53.94,186882.0,47.9616,47.9705,47.9438,47.9705,186882.0
2019-03-11 15:10:00,53.93,53.95,53.93,53.95,51491.0,47.9616,47.9794,47.9616,47.9794,51491.0
2019-03-11 15:20:00,53.95,53.98,53.94,53.94,118204.0,47.9794,48.0061,47.9705,47.9705,118204.0
2019-03-11 15:30:00,53.95,53.96,53.94,53.95,73127.0,47.9794,47.9883,47.9705,47.9794,73127.0
2019-03-11 15:40:00,53.94,53.95,53.93,53.95,150859.0,47.9705,47.9794,47.9616,47.9794,150859.0
2019-03-11 15:50:00,53.95,53.96,53.9,53.95,1449822.0,47.9794,47.9883,47.9349,47.9794,1449822.0
2019-03-12 09:30:00,54.11,54.19,54.11,54.18,313368.0,48.1217,48.1928,48.1217,48.184,313368.0
2019-03-12 09:40:00,54.18,54.19,54.11,54.14,343093.0,48.184,48.1928,48.1217,48.1484,343093.0
2019-03-12 09:50:00,54.14,54.19,54.13,54.15,91868.0,48.1484,48.1928,48.1395,48.1573,91868.0
2019-03-12 10:00:00,54.15,54.16,54.13,54.14,74809.0,48.1573,48.1662,48.1395,48.1484,74809.0
2019-03-12 10:10:00,54.14,54.17,54.13,54.17,250373.0,48.1484,48.1751,48.1395,48.1751,250373.0
2019-03-12 10:20:00,54.17,54.18,54.14,54.18,44220.0,48.1751,48.184,48.1484,48.184,44220.0
2019-03-12 10:30:00,54.18,54.23,54.18,54.22,943809.0,48.184,48.2284,48.184,48.2195,943809.0
2019-03-12 10:40:00,54.21,54.22,54.19,54.22,181901.0,48.2106,48.2195,48.1928,48.2195,181901.0
2019-03-12 10:50:00,54.22,54.23,54.18,54.18,149864.0,48.2195,48.2284,48.184,48.184,149864.0
2019-03-12 11:00:00,54.18,54.19,54.13,54.15,264692.0,48.184,48.1928,48.1395,48.1573,264692.0
2019-03-12 11:10:00,54.15,54.15,54.1,54.14,342469.0,48.1573,48.1573,48.1128,48.1484,342469.0
2019-03-12 11:20:00,54.14,54.16,54.12,54.14,325344.0,48.1484,48.1662,48.1306,48.1484,325344.0
2019-03-12 11:30:00,54.14,54.17,54.12,54.15,167008.0,48.1484,48.1751,48.1306,48.1573,167008.0
2019-03-12 11:40:00,54.16,54.16,54.13,54.14,53212.0,48.1662,48.1662,48.1395,48.1484,53212.0
2019-03-12 11:50:00,54.14,54.17,54.13,54.17,100643.0,48.1484,48.1751,48.1395,48.1751,100643.0
2019-03-12 12:00:00,54.17,54.17,54.11,54.12,87138.0,48.1751,48.1751,48.1217,48.1306,87138.0
2019-03-12 12:10:00,54.12,54.16,54.11,54.14,115500.0,48.1306,48.1662,48.1217,48.1484,115500.0
2019-03-12 12:20:00,54.15,54.17,54.11,54.16,177530.0,48.1573,48.1751,48.1217,48.1662,177530.0
2019-03-12 12:30:00,54.16,54.16,54.11,54.12,202400.0,48.1662,48.1662,48.1217,48.1306,202400.0
2019-03-12 12:40:00,54.12,54.13,54.09,54.1,99793.0,48.1306,48.1395,48.1039,48.1128,99793.0
2019-03-12 12:50:00,54.1,54.11,54.08,54.11,23686.0,48.1128,48.1217,48.095,48.1217,23686.0
2019-03-12 13:00:00,54.11,54.13,54.09,54.12,80762.0,48.1217,48.1395,48.1039,48.1306,80762.0
2019-03-12 13:10:00,54.11,54.12,54.09,54.09,119130.0,48.1217,48.1306,48.1039,48.1039,119130.0
2019-03-12 13:20:00,54.1,54.12,54.09,54.11,54780.0,48.1128,48.1306,48.1039,48.1217,54780.0
2019-03-12 13:30:00,54.11,54.12,54.09,54.12,98859.0,48.1217,48.1306,48.1039,48.1306,98859.0
2019-03-12 13:40:00,54.11,54.15,54.11,54.15,75292.0,48.1217,48.1573,48.1217,48.1573,75292.0
2019-03-12 13:50:00,54.15,54.16,54.12,54.14,1055259.0,48.1573,48.1662,48.1306,48.1484,1055259.0
2019-03-12 14:00:00,54.14,54.15,54.13,54.14,48500.0,48.1484,48.1573,48.1395,48.1484,48500.0
2019-03-12 14:10:00,54.14,54.15,54.13,54.13,183530.0,48.1484,48.1573,48.1395,48.1395,183530.0
2019-03-12 14:20:00,54.14,54.14,54.08,54.09,151689.0,48.1484,48.1484,48.095,48.1039,151689.0
2019-03-12 14:30:00,54.09,54.11,54.08,54.09,322814.0,48.1039,48.1217,48.095,48.1039,322814.0
2019-03-12 14:40:00,54.1,54.11,54.08,54.09,36916.0,48.1128,48.1217,48.095,48.1039,36916.0
2019-03-12 14:50:00,54.09,54.1,54.07,54.09,59476.0,48.1039,48.1128,48.0861,48.1039,59476.0
2019-03-12 15:00:00,54.09,54.09,54.06,54.07,63602.0,48.1039,48.1039,48.0772,48.0861,63602.0
2019-03-12 15:10:00,54.07,54.07,54.0,54.0,322206.0,48.0861,48.0861,48.0239,48.0239,322206.0
2019-03-12 15:20:00,54.0,54.05,54.0,54.04,216913.0,48.0239,48.0683,48.0239,48.0594,216913.0
2019-03-12 15:30:00,54.03,54.04,54.01,54.04,139095.0,48.0506,48.0594,48.0328,48.0594,139095.0
2019-03-12 15:40:00,54.04,54.1,54.03,54.06,267762.0,48.0594,48.1128,48.0506,48.0772,267762.0
2019-03-12 15:50:00,54.05,54.08,54.03,54.07,1639253.0,48.0683,48.095,48.0506,48.0861,1639253.0
2019-03-13 09:30:00,54.02,54.06,54.0,54.04,67766.0,48.0417,48.0772,48.0239,48.0594,67766.0
2019-03-13 09:40:00,54.05,54.07,54.02,54.04,74929.0,48.0683,48.0861,48.0417,48.0594,74929.0
2019-03-13 09:50:00,54.03,54.11,54.03,54.1,190448.0,48.0506,48.1217,48.0506,48.1128,190448.0
2019-03-13 10:00:00,54.1,54.14,54.09,54.1,191079.0,48.1128,48.1484,48.1039,48.1128,191079.0
2019-03-13 10:10:00,54.11,54.13,54.1,54.12,168235.0,48.1217,48.1395,48.1128,48.1306,168235.0
2019-03-13 10:20:00,54.12,54.13,54.09,54.11,289775.0,48.1306,48.1395,48.1039,48.1217,289775.0
2019-03-13 10:30:00,54.11,54.18,54.11,54.16,160430.0,48.1217,48.184,48.1217,48.1662,160430.0
2019-03-13 10:40:00,54.16,54.18,54.14,54.18,129954.0,48.1662,48.184,48.1484,48.184,129954.0
2019-03-13 10:50:00,54.18,54.23,54.18,54.2,79369.0,48.184,48.2284,48.184,48.2017,79369.0
2019-03-13 11:00:00,54.2,54.25,54.19,54.24,88842.0,48.2017,48.2462,48.1928,48.2373,88842.0
2019-03-13 11:10:00,54.24,54.3,54.23,54.3,167037.0,48.2373,48.2907,48.2284,48.2907,167037.0
2019-03-13 11:20:00,54.3,54.33,54.28,54.33,425384.0,48.2907,48.3174,48.2729,48.3174,425384.0
2019-03-13 11:30:00,54.33,54.34,54.29,54.29,229683.0,48.3174,48.3262,48.2818,48.2818,229683.0
2019-03-13 11:40:00,54.3,54.3,54.25,54.26,101065.0,48.2907,48.2907,48.2462,48.2551,101065.0
2019-03-13 11:50:00,54.26,54.32,54.25,54.31,53118.0,48.2551,48.3085,48.2462,48.2996,53118.0
2019-03-13 12:00:00,54.32,54.36,54.3,54.33,444747.0,48.3085,48.344,48.2907,48.3174,444747.0
2019-03-13 12:10:00,54.33,54.34,54.29,54.3,276560.0,48.3174,48.3262,48.2818,48.2907,276560.0
2019-03-13 12:20:00,54.29,54.31,54.26,54.29,269427.0,48.2818,48.2996,48.2551,48.2818,269427.0
2019-03-13 12:30:00,54.3,54.3,54.28,54.29,97799.0,48.2907,48.2907,48.2729,48.2818,97799.0
2019-03-13 12:40:00,54.29,54.33,54.29,54.31,31117.0,48.2818,48.3174,48.2818,48.2996,31117.0
2019-03-13 12:50:00,54.31,54.34,54.31,54.33,43353.0,48.2996,48.3262,48.2996,48.3174,43353.0
2019-03-13 13:00:00,54.33,54.34,54.31,54.34,56916.0,48.3174,48.3262,48.2996,48.3262,56916.0
2019-03-13 13:10:00,54.33,54.35,54.32,54.35,18069.0,48.3174,48.3351,48.3085,48.3351,18069.0
2019-03-13 13:20:00,54.34,54.35,54.32,54.34,36724.0,48.3262,48.3351,48.3085,48.3262,36724.0
2019-03-13 13:30:00,54.34,54.35,54.33,54.35,17680.0,48.3262,48.3351,48.3174,48.3351,17680.0
2019-03-13 13:40:00,54.35,54.35,54.32,54.35,25752.0,48.3351,48.3351,48.3085,48.3351,25752.0
2019-03-13 13:50:00,54.34,54.36,54.32,54.36,140088.0,48.3262,48.344,48.3085,48.344,140088.0
2019-03-13 14:00:00,54.36,54.4,54.35,54.4,107363.0,48.344,48.3796,48.3351,48.3796,107363.0
2019-03-13 14:10:00,54.39,54.4,54.36,54.37,34857.0,48.3707,48.3796,48.344,48.3529,34857.0
2019-03-13 14:20:00,54.36,54.38,54.36,54.37,39484.0,48.344,48.3618,48.344,48.3529,39484.0
2019-03-13 14:30:00,54.36,54.36,54.32,54.34,88593.0,48.344,48.344,48.3085,48.3262,88593.0
2019-03-13 14:40:00,54.34,54.34,54.22,54.24,254331.0,48.3262,48.3262,48.2195,48.2373,254331.0
2019-03-13 14:50:00,54.24,54.32,54.21,54.31,111101.0,48.2373,48.3085,48.2106,48.2996,111101.0
2019-03-13 15:00:00,54.31,54.32,54.27,54.28,104617.0,48.2996,48.3085,48.264,48.2729,104617.0
2019-03-13 15:10:00,54.28,54.31,54.27,54.27,121787.0,48.2729,48.2996,48.264,48.264,121787.0
2019-03-13 15:20:00,54.27,54.3,54.24,54.27,145775.0,48.264,48.2907,48.2373,48.264,145775.0
2019-03-13 15:30:00,54.27,54.33,54.26,54.33,75829.0,48.264,48.3174,48.2551,48.3174,75829.0
2019-03-13 15:40:00,54.33,54.33,54.29,54.29,539591.0,48.3174,48.3174,48.2818,48.2818,539591.0
2019-03-13 15:50:00,54.29,54.3,54.25,54.26,1570761.0,48.2818,48.2907,48.2462,48.2551,1570761.0
2019-03-14 09:30:00,53.66,53.69,53.61,53.65,389359.0,47.7215,47.7482,47.677,47.7126,389359.0
2019-03-14 09:40:00,53.65,53.67,53.61,53.65,488094.0,47.7126,47.7304,47.677,47.7126,488094.0
2019-03-14 09:50:00,53.65,53.69,53.63,53.68,453493.0,47.7126,47.7482,47.6948,47.7393,453493.0
2019-03-14 10:00:00,53.68,53.68,53.57,53.57,257963.0,47.7393,47.7393,47.6415,47.6415,257963.0
2019-03-14 10:10:00,53.58,53.62,53.57,53.62,90632.0,47.6504,47.6859,47.6415,47.6859,90632.0
2019-03-14 10:20:00,53.61,53.65,53.61,53.62,87539.0,47.677,47.7126,47.677,47.6859,87539.0
2019-03-14 10:30:00,53.61,53.67,53.59,53.64,128584.0,47.677,47.7304,47.6592,47.7037,128584.0
2019-03-14 10:40:00,53.64,53.66,53.59,53.62,60741.0,47.7037,47.7215,47.6592,47.6859,60741.0
2019-03-14 10:50:00,53.62,53.64,53.6,53.62,125303.0,47.6859,47.7037,47.6681,47.6859,125303.0
2019-03-14 11:00:00,53.62,53.64,53.6,53.62,70814.0,47.6859,47.7037,47.6681,47.6859,70814.0
2019-03-14 11:10:00,53.62,53.7,53.61,53.68,74185.0,47.6859,47.7571,47.677,47.7393,74185.0
2019-03-14 11:20:00,53.68,53.71,53.66,53.67,189137.0,47.7393,47.766,47.7215,47.7304,189137.0
2019-03-14 11:30:00,53.68,53.71,53.66,53.71,83918.0,47.7393,47.766,47.7215,47.766,83918.0
2019-03-14 11:40:00,53.71,53.79,53.71,53.78,61718.0,47.766,47.8371,47.766,47.8282,61718.0
2019-03-14 11:50:00,53.78,53.8,53.76,53.76,70391.0,47.8282,47.846,47.8104,47.8104,70391.0
2019-03-14 12:00:00,53.77,53.79,53.75,53.78,72450.0,47.8193,47.8371,47.8015,47.8282,72450.0
2019-03-14 12:10:00,53.78,53.78,53.75,53.77,42650.0,47.8282,47.8282,47.8015,47.8193,42650.0
2019-03-14 12:20:00,53.77,53.78,53.72,53.73,70615.0,47.8193,47.8282,47.7749,47.7838,70615.0
2019-03-14 12:30:00,53.73,53.75,53.72,53.73,62702.0,47.7838,47.8015,47.7749,47.7838,62702.0
2019-03-14 12:40:00,53.74,53.77,53.74,53.75,114543.0,47.7926,47.8193,47.7926,47.8015,114543.0
2019-03-14 12:50:00,53.75,53.75,53.71,53.74,41229.0,47.8015,47.8015,47.766,47.7926,41229.0
2019-03-14 13:00:00,53.75,53.76,53.69,53.71,188111.0,47.8015,47.8104,47.7482,47.766,188111.0
2019-03-14 13:10:00,53.7,53.72,53.7,53.71,1171209.0,47.7571,47.7749,47.7571,47.766,1171209.0
2019-03-14 13:20:00,53.71,53.71,53.68,53.7,46442.0,47.766,47.766,47.7393,47.7571,46442.0
2019-03-14 13:30:00,53.7,53.71,53.68,53.7,50525.0,47.7571,47.766,47.7393,47.7571,50525.0
2019-03-14 13:40:00,53.7,53.7,53.67,53.68,57058.0,47.7571,47.7571,47.7304,47.7393,57058.0
2019-03-14 13:50:00,53.68,53.69,53.64,53.64,35636.0,47.7393,47.7482,47.7037,47.7037,35636.0
2019-03-14 14:00:00,53.64,53.67,53.63,53.66,38046.0,47.7037,47.7304,47.6948,47.7215,38046.0
2019-03-14 14:10:00,53.66,53.67,53.65,53.66,34849.0,47.7215,47.7304,47.7126,47.7215,34849.0
2019-03-14 14:20:00,53.67,53.68,53.66,53.68,70532.0,47.7304,47.7393,47.7215,47.7393,70532.0
2019-03-14 14:30:00,53.67,53.68,53.66,53.68,194562.0,47.7304,47.7393,47.7215,47.7393,194562.0
2019-03-14 14:40:00,53.68,53.69,53.67,53.67,44279.0,47.7393,47.7482,47.7304,47.7304,44279.0
2019-03-14 14:50:00,53.67,53.68,53.65,53.66,89269.0,47.7304,47.7393,47.7126,47.7215,89269.0
2019-03-14 15:00:00,53.66,53.67,53.65,53.66,73922.0,47.7215,47.7304,47.7126,47.7215,73922.0
2019-03-14 15:10:00,53.67,53.67,53.65,53.66,76124.0,47.7304,47.7304,47.7126,47.7215,76124.0
2019-03-14 15:20:00,53.66,53.68,53.64,53.66,83561.0,47.7215,47.7393,47.7037,47.7215,83561.0
2019-03-14 15:30:00,53.66,53.68,53.65,53.68,71847.0,47.7215,47.7393,47.7126,47.7393,71847.0
2019-03-14 15:40:00,53.68,53.7,53.66,53.67,467465.0,47.7393,47.7571,47.7215,47.7304,467465.0
2019-03-14 15:50:00,53.67,53.69,53.62,53.68,926945.0,47.7304,47.7482,47.6859,47.7393,926945.0
2019-03-15 09:30:00,54.14,54.19,54.13,54.17,319495.0,48.1484,48.1928,48.1395,48.1751,319495.0
2019-03-15 09:40:00,54.17,54.25,54.16,54.23,268183.0,48.1751,48.2462,48.1662,48.2284,268183.0
2019-03-15 09:50:00,54.23,54.26,54.15,54.17,561029.0,48.2284,48.2551,48.1573,48.1751,561029.0
2019-03-15 10:00:00,54.17,54.18,54.12,54.14,165962.0,48.1751,48.184,48.1306,48.1484,165962.0
2019-03-15 10:10:00,54.14,54.14,54.07,54.1,218341.0,48.1484,48.1484,48.0861,48.1128,218341.0
2019-03-15 10:20:00,54.11,54.14,54.11,54.14,99957.0,48.1217,48.1484,48.1217,48.1484,99957.0
2019-03-15 10:30:00,54.15,54.17,54.11,54.13,66311.0,48.1573,48.1751,48.1217,48.1395,66311.0
2019-03-15 10:40:00,54.12,54.16,54.12,54.14,53240.0,48.1306,48.1662,48.1306,48.1484,53240.0
2019-03-15 10:50:00,54.15,54.17,54.13,54.16,170244.0,48.1573,48.1751,48.1395,48.1662,170244.0
2019-03-15 11:00:00,54.16,54.18,54.15,54.17,51722.0,48.1662,48.184,48.1573,48.1751,51722.0
2019-03-15 11:10:00,54.18,54.27,54.17,54.26,86378.0,48.184,48.264,48.1751,48.2551,86378.0
2019-03-15 11:20:00,54.26,54.27,54.24,54.26,67538.0,48.2551,48.264,48.2373,48.2551,67538.0
2019-03-15 11:30:00,54.26,54.27,54.22,54.24,83163.0,48.2551,48.264,48.2195,48.2373,83163.0
2019-03-15 11:40:00,54.24,54.31,54.22,54.3,294065.0,48.2373,48.2996,48.2195,48.2907,294065.0
2019-03-15 11:50:00,54.3,54.3,54.22,54.24,244992.0,48.2907,48.2907,48.2195,48.2373,244992.0
2019-03-15 12:00:00,54.24,54.32,54.24,54.32,330564.0,48.2373,48.3085,48.2373,48.3085,330564.0
2019-03-15 12:10:00,54.33,54.33,54.3,54.31,49384.0,48.3174,48.3174,48.2907,48.2996,49384.0
2019-03-15 12:20:00,54.32,54.35,54.3,54.31,191631.0,48.3085,48.3351,48.2907,48.2996,191631.0
2019-03-15 12:30:00,54.31,54.34,54.31,54.32,185482.0,48.2996,48.3262,48.2996,48.3085,185482.0
2019-03-15 12:40:00,54.32,54.34,54.31,54.34,43557.0,48.3085,48.3262,48.2996,48.3262,43557.0
2019-03-15 12:50:00,54.34,54.36,54.3,54.34,125382.0,48.3262,48.344,48.2907,48.3262,125382.0
2019-03-15 13:00:00,54.35,54.36,54.34,54.35,38344.0,48.3351,48.344,48.3262,48.3351,38344.0
2019-03-15 13:10:00,54.36,54.38,54.35,54.36,100762.0,48.344,48.3618,48.3351,48.344,100762.0
2019-03-15 13:20:00,54.36,54.36,54.34,54.35,29881.0,48.344,48.344,48.3262,48.3351,29881.0
2019-03-15 13:30:00,54.35,54.37,54.34,54.36,128641.0,48.3351,48.3529,48.3262,48.344,128641.0
2019-03-15 13:40:00,54.36,54.38,54.35,54.38,80354.0,48.344,48.3618,48.3351,48.3618,80354.0
2019-03-15 13:50:00,54.38,54.38,54.34,54.34,286458.0,48.3618,48.3618,48.3262,48.3262,286458.0
2019-03-15 14:00:00,54.34,54.35,54.33,54.34,169971.0,48.3262,48.3351,48.3174,48.3262,169971.0
2019-03-15 14:10:00,54.34,54.35,54.32,54.33,78697.0,48.3262,48.3351,48.3085,48.3174,78697.0
2019-03-15 14:20:00,54.33,54.34,54.31,54.31,85052.0,48.3174,48.3262,48.2996,48.2996,85052.0
2019-03-15 14:30:00,54.31,54.33,54.31,54.32,82770.0,48.2996,48.3174,48.2996,48.3085,82770.0
2019-03-15 14:40:00,54.32,54.33,54.31,54.32,25472.0,48.3085,48.3174,48.2996,48.3085,25472.0
2019-03-15 14:50:00,54.32,54.33,54.3,54.31,41080.0,48.3085,48.3174,48.2907,48.2996,41080.0
2019-03-15 15:00:00,54.31,54.33,54.29,54.29,84630.0,48.2996,48.3174,48.2818,48.2818,84630.0
2019-03-15 15:10:00,54.29,54.29,54.26,54.28,60507.0,48.2818,48.2818,48.2551,48.2729,60507.0
2019-03-15 15:20:00,54.28,54.31,54.27,54.3,223207.0,48.2729,48.2996,48.264,48.2907,223207.0
2019-03-15 15:30:00,54.29,54.29,54.26,54.26,108258.0,48.2818,48.2818,48.2551,48.2551,108258.0
2019-03-15 15:40:00,54.27,54.29,54.26,54.27,320517.0,48.264,48.2818,48.2551,48.264,320517.0
2019-03-15 15:50:00,54.27,54.32,54.24,54.31,1103937.0,48.264,48.3085,48.2373,48.2996,1103937.0
2019-03-18 09:30:00,54.42,54.43,54.37,54.42,95769.0,48.3974,48.4063,48.3529,48.3974,95769.0
2019-03-18 09:40:00,54.42,54.45,54.41,54.44,148578.0,48.3974,48.4241,48.3885,48.4152,148578.0
2019-03-18 09:50:00,54.43,54.46,54.42,54.45,213575.0,48.4063,48.433,48.3974,48.4241,213575.0
2019-03-18 10:00:00,54.45,54.48,54.44,54.47,104841.0,48.4241,48.4508,48.4152,48.4419,104841.0
2019-03-18 10:10:00,54.47,54.49,54.41,54.41,133511.0,48.4419,48.4596,48.3885,48.3885,133511.0
2019-03-18 10:20:00,54.42,54.43,54.41,54.43,256911.0,48.3974,48.4063,48.3885,48.4063,256911.0
2019-03-18 10:30:00,54.43,54.43,54.37,54.38,121006.0,48.4063,48.4063,48.3529,48.3618,121006.0
2019-03-18 10:40:00,54.38,54.45,54.37,54.44,127308.0,48.3618,48.4241,48.3529,48.4152,127308.0
2019-03-18 10:50:00,54.45,54.48,54.45,54.47,60355.0,48.4241,48.4508,48.4241,48.4419,60355.0
2019-03-18 11:00:00,54.47,54.47,54.43,54.46,143734.0,48.4419,48.4419,48.4063,48.433,143734.0
2019-03-18 11:10:00,54.46,54.47,54.4,54.41,294817.0,48.433,48.4419,48.3796,48.3885,294817.0
2019-03-18 11:20:00,54.41,54.41,54.36,54.4,174568.0,48.3885,48.3885,48.344,48.3796,174568.0
2019-03-18 11:30:00,54.39,54.4,54.33,54.36,194205.0,48.3707,48.3796,48.3174,48.344,194205.0
2019-03-18 11:40:00,54.36,54.39,54.36,54.38,88698.0,48.344,48.3707,48.344,48.3618,88698.0
2019-03-18 11:50:00,54.39,54.42,54.37,54.4,190079.0,48.3707,48.3974,48.3529,48.3796,190079.0
2019-03-18 12:00:00,54.4,54.43,54.39,54.43,262927.0,48.3796,48.4063,48.3707,48.4063,262927.0
2019-03-18 12:10:00,54.43,54.47,54.43,54.44,116572.0,48.4063,48.4419,48.4063,48.4152,116572.0
2019-03-18 12:20:00,54.44,54.46,54.43,54.45,72806.0,48.4152,48.433,48.4063,48.4241,72806.0
2019-03-18 12:30:00,54.45,54.45,54.42,54.45,147862.0,48.4241,48.4241,48.3974,48.4241,147862.0
2019-03-18 12:40:00,54.46,54.47,54.45,54.46,93124.0,48.433,48.4419,48.4241,48.433,93124.0
2019-03-18 12:50:00,54.47,54.47,54.45,54.47,26593.0,48.4419,48.4419,48.4241,48.4419,26593.0
2019-03-18 13:00:00,54.47,54.48,54.46,54.48,35196.0,48.4419,48.4508,48.433,48.4508,35196.0
2019-03-18 13:10:00,54.48,54.48,54.42,54.42,1215181.0,48.4508,48.4508,48.3974,48.3974,1215181.0
2019-03-18 13:20:00,54.42,54.44,54.42,54.43,59283.0,48.3974,48.4152,48.3974,48.4063,59283.0
2019-03-18 13:30:00,54.44,54.44,54.42,54.44,50659.0,48.4152,48.4152,48.3974,48.4152,50659.0
2019-03-18 13:40:00,54.44,54.44,54.42,54.43,62862.0,48.4152,48.4152,48.3974,48.4063,62862.0
2019-03-18 13:50:00,54.43,54.44,54.41,54.43,85200.0,48.4063,48.4152,48.3885,48.4063,85200.0
2019-03-18 14:00:00,54.43,54.43,54.4,54.41,42369.0,48.4063,48.4063,48.3796,48.3885,42369.0
2019-03-18 14:10:00,54.41,54.41,54.37,54.4,106782.0,48.3885,48.3885,48.3529,48.3796,106782.0
2019-03-18 14:20:00,54.4,54.42,54.39,54.41,24128.0,48.3796,48.3974,48.3707,48.3885,24128.0
2019-03-18 14:30:00,54.42,54.43,54.41,54.42,98167.0,48.3974,48.4063,48.3885,48.3974,98167.0
2019-03-18 14:40:00,54.42,54.44,54.42,54.44,43867.0,48.3974,48.4152,48.3974,48.4152,43867.0
2019-03-18 14:50:00,54.44,54.44,54.42,54.44,497768.0,48.4152,48.4152,48.3974,48.4152,497768.0
2019-03-18 15:00:00,54.44,54.45,54.42,54.45,48811.0,48.4152,48.4241,48.3974,48.4241,48811.0
2019-03-18 15:10:00,54.45,54.47,54.44,54.47,85095.0,48.4241,48.4419,48.4152,48.4419,85095.0
2019-03-18 15:20:00,54.47,54.47,54.43,54.44,54809.0,48.4419,48.4419,48.4063,48.4152,54809.0
2019-03-18 15:30:00,54.44,54.45,54.42,54.43,49156.0,48.4152,48.4241,48.3974,48.4063,49156.0
2019-03-18 15:40:00,54.44,54.49,54.43,54.48,101517.0,48.4152,48.4596,48.4063,48.4508,101517.0
2019-03-18 15:50:00,54.48,54.5,54.47,54.48,588613.0,48.4508,48.4685,48.4419,48.4508,588613.0
2019-03-19 09:30:00,54.62,54.66,54.6,54.62,524231.0,48.5753,48.6108,48.5575,48.5753,524231.0
2019-03-19 09:40:00,54.62,54.62,54.57,54.59,433395.0,48.5753,48.5753,48.5308,48.5486,433395.0
2019-03-19 09:50:00,54.58,54.59,54.55,54.56,221430.0,48.5397,48.5486,48.513,48.5219,221430.0
2019-03-19 10:00:00,54.56,54.59,54.55,54.58,53593.0,48.5219,48.5486,48.513,48.5397,53593.0
2019-03-19 10:10:00,54.59,54.6,54.56,54.6,850829.0,48.5486,48.5575,48.5219,48.5575,850829.0
2019-03-19 10:20:00,54.6,54.6,54.55,54.55,59024.0,48.5575,48.5575,48.513,48.513,59024.0
2019-03-19 10:30:00,54.55,54.59,54.55,54.58,40903.0,48.513,48.5486,48.513,48.5397,40903.0
2019-03-19 10:40:00,54.57,54.58,54.54,54.55,56992.0,48.5308,48.5397,48.5041,48.513,56992.0
2019-03-19 10:50:00,54.56,54.57,54.51,54.51,103564.0,48.5219,48.5308,48.4774,48.4774,103564.0
2019-03-19 11:00:00,54.51,54.56,54.51,54.56,82369.0,48.4774,48.5219,48.4774,48.5219,82369.0
2019-03-19 11:10:00,54.55,54.59,54.54,54.58,100560.0,48.513,48.5486,48.5041,48.5397,100560.0
2019-03-19 11:20:00,54.59,54.63,54.59,54.61,193099.0,48.5486,48.5842,48.5486,48.5664,193099.0
2019-03-19 11:30:00,54.6,54.64,54.58,54.64,35255.0,48.5575,48.593,48.5397,48.593,35255.0
2019-03-19 11:40:00,54.63,54.68,54.63,54.68,29301.0,48.5842,48.6286,48.5842,48.6286,29301.0
2019-03-19 11:50:00,54.67,54.68,54.65,54.66,46684.0,48.6197,48.6286,48.6019,48.6108,46684.0
2019-03-19 12:00:00,54.66,54.69,54.66,54.66,168490.0,48.6108,48.6375,48.6108,48.6108,168490.0
2019-03-19 12:10:00,54.66,54.68,54.63,54.63,88451.0,48.6108,48.6286,48.5842,48.5842,88451.0
2019-03-19 12:20:00,54.63,54.66,54.61,54.65,78970.0,48.5842,48.6108,48.5664,48.6019,78970.0
2019-03-19 12:30:00,54.64,54.66,54.63,54.63,95708.0,48.593,48.6108,48.5842,48.5842,95708.0
2019-03-19 12:40:00,54.63,54.65,54.49,54.5,376332.0,48.5842,48.6019,48.4596,48.4685,376332.0
2019-03-19 12:50:00,54.5,54.59,54.48,54.59,287199.0,48.4685,48.5486,48.4508,48.5486,287199.0
2019-03-19 13:00:00,54.58,54.6,54.57,54.57,73677.0,48.5397,48.5575,48.5308,48.5308,73677.0
2019-03-19 13:10:00,54.57,54.61,54.57,54.59,54827.0,48.5308,48.5664,48.5308,48.5486,54827.0
2019-03-19 13:20:00,54.59,54.6,54.56,54.57,56494.0,48.5486,48.5575,48.5219,48.5308,56494.0
2019-03-19 13:30:00,54.57,54.59,54.56,54.59,44504.0,48.5308,48.5486,48.5219,48.5486,44504.0
2019-03-19 13:40:00,54.59,54.59,54.54,54.55,32005.0,48.5486,48.5486,48.5041,48.513,32005.0
2019-03-19 13:50:00,54.56,54.56,54.53,54.55,178880.0,48.5219,48.5219,48.4952,48.513,178880.0
2019-03-19 14:00:00,54.55,54.55,54.51,54.52,22497.0,48.513,48.513,48.4774,48.4863,22497.0
2019-03-19 14:10:00,54.51,54.51,54.48,54.5,63604.0,48.4774,48.4774,48.4508,48.4685,63604.0
2019-03-19 14:20:00,54.5,54.52,54.49,54.52,48979.0,48.4685,48.4863,48.4596,48.4863,48979.0
2019-03-19 14:30:00,54.52,54.52,54.49,54.51,570033.0,48.4863,48.4863,48.4596,48.4774,570033.0
2019-03-19 14:40:00,54.51,54.53,54.5,54.52,59428.0,48.4774,48.4952,48.4685,48.4863,59428.0
2019-03-19 14:50:00,54.52,54.52,54.49,54.49,76609.0,48.4863,48.4863,48.4596,48.4596,76609.0
2019-03-19 15:00:00,54.49,54.49,54.46,54.47,63407.0,48.4596,48.4596,48.433,48.4419,63407.0
2019-03-19 15:10:00,54.48,54.48,54.43,54.43,67400.0,48.4508,48.4508,48.4063,48.4063,67400.0
2019-03-19 15:20:00,54.44,54.44,54.4,54.42,113899.0,48.4152,48.4152,48.3796,48.3974,113899.0
2019-03-19 15:30:00,54.41,54.44,54.4,54.43,156586.0,48.3885,48.4152,48.3796,48.4063,156586.0
2019-03-19 15:40:00,54.42,54.44,54.38,54.44,131946.0,48.3974,48.4152,48.3618,48.4152,131946.0
2019-03-19 15:50:00,54.44,54.5,54.42,54.5,444723.0,48.4152,48.4685,48.3974,48.4685,444723.0
2019-03-20 09:30:00,54.35,54.39,54.31,54.31,110429.0,48.3351,48.3707,48.2996,48.2996,110429.0
2019-03-20 09:40:00,54.31,54.34,54.3,54.33,75149.0,48.2996,48.3262,48.2907,48.3174,75149.0
2019-03-20 09:50:00,54.33,54.35,54.29,54.29,223600.0,48.3174,48.3351,48.2818,48.2818,223600.0
2019-03-20 10:00:00,54.3,54.37,54.3,54.37,166666.0,48.2907,48.3529,48.2907,48.3529,166666.0
2019-03-20 10:10:00,54.36,54.37,54.31,54.32,85288.0,48.344,48.3529,48.2996,48.3085,85288.0
2019-03-20 10:20:00,54.32,54.35,54.29,54.34,152392.0,48.3085,48.3351,48.2818,48.3262,152392.0
2019-03-20 10:30:00,54.35,54.37,54.32,54.34,175870.0,48.3351,48.3529,48.3085,48.3262,175870.0
2019-03-20 10:40:00,54.33,54.36,54.32,54.35,60811.0,48.3174,48.344,48.3085,48.3351,60811.0
2019-03-20 10:50:00,54.35,54.38,54.35,54.36,255915.0,48.3351,48.3618,48.3351,48.344,255915.0
2019-03-20 11:00:00,54.36,54.39,54.36,54.37,241386.0,48.344,48.3707,48.344,48.3529,241386.0
2019-03-20 11:10:00,54.37,54.38,54.33,54.36,124382.0,48.3529,48.3618,48.3174,48.344,124382.0
2019-03-20 11:20:00,54.35,54.37,54.33,54.34,131847.0,48.3351,48.3529,48.3174,48.3262,131847.0
2019-03-20 11:30:00,54.34,54.35,54.31,54.32,68500.0,48.3262,48.3351,48.2996,48.3085,68500.0
2019-03-20 11:40:00,54.32,54.32,54.25,54.27,220706.0,48.3085,48.3085,48.2462,48.264,220706.0
2019-03-20 11:50:00,54.28,54.29,54.23,54.25,117188.0,48.2729,48.2818,48.2284,48.2462,117188.0
2019-03-20 12:00:00,54.26,54.3,54.25,54.3,33920.0,48.2551,48.2907,48.2462,48.2907,33920.0
2019-03-20 12:10:00,54.3,54.31,54.27,54.29,52530.0,48.2907,48.2996,48.264,48.2818,52530.0
2019-03-20 12:20:00,54.3,54.3,54.27,54.29,50911.0,48.2907,48.2907,48.264,48.2818,50911.0
2019-03-20 12:30:00,54.29,54.3,54.18,54.24,415436.0,48.2818,48.2907,48.184,48.2373,415436.0
2019-03-20 12:40:00,54.24,54.29,54.23,54.27,153642.0,48.2373,48.2818,48.2284,48.264,153642.0
2019-03-20 12:50:00,54.27,54.3,54.25,54.27,712977.0,48.264,48.2907,48.2462,48.264,712977.0
2019-03-20 13:00:00,54.26,54.27,54.25,54.26,74492.0,48.2551,48.264,48.2462,48.2551,74492.0
2019-03-20 13:10:00,54.26,54.27,54.24,54.25,60602.0,48.2551,48.264,48.2373,48.2462,60602.0
2019-03-20 13:20:00,54.25,54.27,54.24,54.25,57831.0,48.2462,48.264,48.2373,48.2462,57831.0
2019-03-20 13:30:00,54.25,54.28,54.24,54.28,52431.0,48.2462,48.2729,48.2373,48.2729,52431.0
2019-03-20 13:40:00,54.28,54.28,54.25,54.27,226994.0,48.2729,48.2729,48.2462,48.264,226994.0
2019-03-20 13:50:00,54.27,54.32,54.26,54.29,136381.0,48.264,48.3085,48.2551,48.2818,136381.0
2019-03-20 14:00:00,54.29,54.63,54.29,54.54,730118.0,48.2818,48.5842,48.2818,48.5041,730118.0
2019-03-20 14:10:00,54.54,54.65,54.54,54.6,807863.0,48.5041,48.6019,48.5041,48.5575,807863.0
2019-03-20 14:20:00,54.59,54.68,54.58,54.68,647069.0,48.5486,48.6286,48.5397,48.6286,647069.0
2019-03-20 14:30:00,54.68,54.76,54.62,54.74,702713.0,48.6286,48.6998,48.5753,48.682,702713.0
2019-03-20 14:40:00,54.75,54.78,54.7,54.76,349831.0,48.6909,48.7176,48.6464,48.6998,349831.0
2019-03-20 14:50:00,54.77,54.79,54.71,54.77,185293.0,48.7087,48.7264,48.6553,48.7087,185293.0
2019-03-20 15:00:00,54.78,54.8,54.7,54.73,193661.0,48.7176,48.7353,48.6464,48.6731,193661.0
2019-03-20 15:10:00,54.74,54.75,54.68,54.71,119553.0,48.682,48.6909,48.6286,48.6553,119553.0
2019-03-20 15:20:00,54.72,54.73,54.64,54.65,86979.0,48.6642,48.6731,48.593,48.6019,86979.0
2019-03-20 15:30:00,54.64,54.64,54.48,54.49,499526.0,48.593,48.593,48.4508,48.4596,499526.0
2019-03-20 15:40:00,54.49,54.55,54.48,54.54,304407.0,48.4596,48.513,48.4508,48.5041,304407.0
2019-03-20 15:50:00,54.54,54.54,54.46,54.5,670981.0,48.5041,48.5041,48.433,48.4685,670981.0
2019-03-21 09:30:00,54.36,54.53,54.34,54.5,164858.0,48.344,48.4952,48.3262,48.4685,164858.0
2019-03-21 09:40:00,54.5,54.53,54.49,54.52,264468.0,48.4685,48.4952,48.4596,48.4863,264468.0
2019-03-21 09:50:00,54.51,54.56,54.5,54.53,176478.0,48.4774,48.5219,48.4685,48.4952,176478.0
2019-03-21 10:00:00,54.53,54.59,54.52,54.58,304804.0,48.4952,48.5486,48.4863,48.5397,304804.0
2019-03-21 10:10:00,54.58,54.61,54.55,54.56,146986.0,48.5397,48.5664,48.513,48.5219,146986.0
2019-03-21 10:20:00,54.56,54.62,54.56,54.61,151966.0,48.5219,48.5753,48.5219,48.5664,151966.0
2019-03-21 10:30:00,54.61,54.66,54.58,54.66,272963.0,48.5664,48.6108,48.5397,48.6108,272963.0
2019-03-21 10:40:00,54.66,54.66,54.58,54.59,407076.0,48.6108,48.6108,48.5397,48.5486,407076.0
2019-03-21 10:50:00,54.58,54.68,54.58,54.68,168156.0,48.5397,48.6286,48.5397,48.6286,168156.0
2019-03-21 11:00:00,54.68,54.74,54.67,54.68,199298.0,48.6286,48.682,48.6197,48.6286,199298.0
2019-03-21 11:10:00,54.68,54.7,54.65,54.66,89367.0,48.6286,48.6464,48.6019,48.6108,89367.0
2019-03-21 11:20:00,54.66,54.69,54.64,54.64,138854.0,48.6108,48.6375,48.593,48.593,138854.0
2019-03-21 11:30:00,54.65,54.69,54.61,54.63,105504.0,48.6019,48.6375,48.5664,48.5842,105504.0
2019-03-21 11:40:00,54.62,54.74,54.61,54.73,160404.0,48.5753,48.682,48.5664,48.6731,160404.0
2019-03-21 11:50:00,54.73,54.8,54.73,54.79,200576.0,48.6731,48.7353,48.6731,48.7264,200576.0
2019-03-21 12:00:00,54.8,54.8,54.69,54.7,353881.0,48.7353,48.7353,48.6375,48.6464,353881.0
2019-03-21 12:10:00,54.71,54.72,54.66,54.66,135420.0,48.6553,48.6642,48.6108,48.6108,135420.0
2019-03-21 12:20:00,54.66,54.67,54.6,54.61,276447.0,48.6108,48.6197,48.5575,48.5664,276447.0
2019-03-21 12:30:00,54.61,54.63,54.58,54.61,147926.0,48.5664,48.5842,48.5397,48.5664,147926.0
2019-03-21 12:40:00,54.61,54.64,54.6,54.63,58892.0,48.5664,48.593,48.5575,48.5842,58892.0
2019-03-21 12:50:00,54.63,54.66,54.62,54.65,31874.0,48.5842,48.6108,48.5753,48.6019,31874.0
2019-03-21 13:00:00,54.66,54.71,54.65,54.7,330690.0,48.6108,48.6553,48.6019,48.6464,330690.0
2019-03-21 13:10:00,54.7,54.72,54.67,54.67,171608.0,48.6464,48.6642,48.6197,48.6197,171608.0
2019-03-21 13:20:00,54.67,54.71,54.65,54.71,199485.0,48.6197,48.6553,48.6019,48.6553,199485.0
2019-03-21 13:30:00,54.71,54.74,54.68,54.68,49943.0,48.6553,48.682,48.6286,48.6286,49943.0
2019-03-21 13:40:00,54.69,54.72,54.68,54.71,174259.0,48.6375,48.6642,48.6286,48.6553,174259.0
2019-03-21 13:50:00,54.71,54.72,54.67,54.69,39603.0,48.6553,48.6642,48.6197,48.6375,39603.0
2019-03-21 14:00:00,54.7,54.74,54.69,54.74,129054.0,48.6464,48.682,48.6375,48.682,129054.0
2019-03-21 14:10:00,54.73,54.77,54.73,54.76,140389.0,48.6731,48.7087,48.6731,48.6998,140389.0
2019-03-21 14:20:00,54.76,54.82,54.76,54.81,42109.0,48.6998,48.7531,48.6998,48.7442,42109.0
2019-03-21 14:30:00,54.81,54.83,54.8,54.82,203915.0,48.7442,48.762,48.7353,48.7531,203915.0
2019-03-21 14:40:00,54.82,54.86,54.81,54.86,64349.0,48.7531,48.7887,48.7442,48.7887,64349.0
2019-03-21 14:50:00,54.86,54.86,54.82,54.83,86626.0,48.7887,48.7887,48.7531,48.762,86626.0
2019-03-21 15:00:00,54.83,54.88,54.81,54.86,108899.0,48.762,48.8065,48.7442,48.7887,108899.0
2019-03-21 15:10:00,54.85,54.85,54.78,54.8,133607.0,48.7798,48.7798,48.7176,48.7353,133607.0
2019-03-21 15:20:00,54.81,54.83,54.79,54.79,101941.0,48.7442,48.762,48.7264,48.7264,101941.0
2019-03-21 15:30:00,54.8,54.82,54.77,54.82,151744.0,48.7353,48.7531,48.7087,48.7531,151744.0
2019-03-21 15:40:00,54.82,54.88,54.81,54.85,291846.0,48.7531,48.8065,48.7442,48.7798,291846.0
2019-03-21 15:50:00,54.85,54.89,54.84,54.88,850475.0,48.7798,48.8154,48.7709,48.8065,850475.0
2019-03-22 09:30:00,54.72,54.75,54.68,54.73,320163.0,48.6642,48.6909,48.6286,48.6731,320163.0
2019-03-22 09:40:00,54.73,54.74,54.58,54.6,227332.0,48.6731,48.682,48.5397,48.5575,227332.0
2019-03-22 09:50:00,54.6,54.64,54.5,54.51,298168.0,48.5575,48.593,48.4685,48.4774,298168.0
2019-03-22 10:00:00,54.51,54.55,54.48,54.54,205156.0,48.4774,48.513,48.4508,48.5041,205156.0
2019-03-22 10:10:00,54.54,54.62,54.52,54.61,314482.0,48.5041,48.5753,48.4863,48.5664,314482.0
2019-03-22 10:20:00,54.61,54.62,54.53,54.54,297827.0,48.5664,48.5753,48.4952,48.5041,297827.0
2019-03-22 10:30:00,54.55,54.63,54.54,54.6,389377.0,48.513,48.5842,48.5041,48.5575,389377.0
2019-03-22 10:40:00,54.61,54.61,54.5,54.5,192131.0,48.5664,48.5664,48.4685,48.4685,192131.0
2019-03-22 10:50:00,54.5,54.53,54.46,54.48,286279.0,48.4685,48.4952,48.433,48.4508,286279.0
2019-03-22 11:00:00,54.47,54.48,54.41,54.41,326762.0,48.4419,48.4508,48.3885,48.3885,326762.0
2019-03-22 11:10:00,54.41,54.47,54.38,54.47,243500.0,48.3885,48.4419,48.3618,48.4419,243500.0
2019-03-22 11:20:00,54.47,54.48,54.41,54.42,242745.0,48.4419,48.4508,48.3885,48.3974,242745.0
2019-03-22 11:30:00,54.42,54.44,54.39,54.39,137014.0,48.3974,48.4152,48.3707,48.3707,137014.0
2019-03-22 11:40:00,54.39,54.4,54.33,54.35,216218.0,48.3707,48.3796,48.3174,48.3351,216218.0
2019-03-22 11:50:00,54.35,54.36,54.27,54.27,271963.0,48.3351,48.344,48.264,48.264,271963.0
2019-03-22 12:00:00,54.27,54.33,54.26,54.3,602072.0,48.264,48.3174,48.2551,48.2907,602072.0
2019-03-22 12:10:00,54.3,54.32,54.25,54.29,314527.0,48.2907,48.3085,48.2462,48.2818,314527.0
2019-03-22 12:20:00,54.28,54.35,54.28,54.31,165937.0,48.2729,48.3351,48.2729,48.2996,165937.0
2019-03-22 12:30:00,54.31,54.38,54.29,54.31,249487.0,48.2996,48.3618,48.2818,48.2996,249487.0
2019-03-22 12:40:00,54.3,54.31,54.25,54.29,138391.0,48.2907,48.2996,48.2462,48.2818,138391.0
2019-03-22 12:50:00,54.29,54.36,54.27,54.35,180594.0,48.2818,48.344,48.264,48.3351,180594.0
2019-03-22 13:00:00,54.35,54.41,54.34,54.4,353417.0,48.3351,48.3885,48.3262,48.3796,353417.0
2019-03-22 13:10:00,54.41,54.41,54.33,54.35,531561.0,48.3885,48.3885,48.3174,48.3351,531561.0
2019-03-22 13:20:00,54.35,54.36,54.31,54.33,186152.0,48.3351,48.344,48.2996,48.3174,186152.0
2019-03-22 13:30:00,54.33,54.39,54.33,54.35,193537.0,48.3174,48.3707,48.3174,48.3351,193537.0
2019-03-22 13:40:00,54.35,54.38,54.34,54.36,261682.0,48.3351,48.3618,48.3262,48.344,261682.0
2019-03-22 13:50:00,54.35,54.37,54.28,54.3,242425.0,48.3351,48.3529,48.2729,48.2907,242425.0
2019-03-22 14:00:00,54.3,54.36,54.29,54.35,247804.0,48.2907,48.344,48.2818,48.3351,247804.0
2019-03-22 14:10:00,54.34,54.43,54.34,54.39,469624.0,48.3262,48.4063,48.3262,48.3707,469624.0
2019-03-22 14:20:00,54.4,54.42,54.37,54.4,358277.0,48.3796,48.3974,48.3529,48.3796,358277.0
2019-03-22 14:30:00,54.4,54.41,54.37,54.4,128018.0,48.3796,48.3885,48.3529,48.3796,128018.0
2019-03-22 14:40:00,54.4,54.46,54.39,54.45,283251.0,48.3796,48.433,48.3707,48.4241,283251.0
2019-03-22 14:50:00,54.45,54.47,54.44,54.45,143848.0,48.4241,48.4419,48.4152,48.4241,143848.0
2019-03-22 15:00:00,54.46,54.48,54.42,54.43,199847.0,48.433,48.4508,48.3974,48.4063,199847.0
2019-03-22 15:10:00,54.44,54.45,54.37,54.4,189007.0,48.4152,48.4241,48.3529,48.3796,189007.0
2019-03-22 15:20:00,54.4,54.44,54.36,54.36,250034.0,48.3796,48.4152,48.344,48.344,250034.0
2019-03-22 15:30:00,54.36,54.37,54.28,54.31,339331.0,48.344,48.3529,48.2729,48.2996,339331.0
2019-03-22 15:40:00,54.31,54.34,54.27,54.3,522376.0,48.2996,48.3262,48.264,48.2907,522376.0
2019-03-22 15:50:00,54.3,54.31,54.22,54.27,1402335.0,48.2907,48.2996,48.2195,48.264,1402335.0
2019-03-25 09:30:00,53.99,54.15,53.99,54.14,284093.0,48.015,48.1573,48.015,48.1484,284093.0
2019-03-25 09:40:00,54.13,54.13,53.89,53.91,352112.0,48.1395,48.1395,47.926,47.9438,352112.0
2019-03-25 09:50:00,53.91,53.97,53.9,53.93,263180.0,47.9438,47.9972,47.9349,47.9616,263180.0
2019-03-25 10:00:00,53.93,54.0,53.9,53.96,674101.0,47.9616,48.0239,47.9349,47.9883,674101.0
2019-03-25 10:10:00,53.96,53.97,53.89,53.91,279567.0,47.9883,47.9972,47.926,47.9438,279567.0
2019-03-25 10:20:00,53.91,54.01,53.9,53.97,255962.0,47.9438,48.0328,47.9349,47.9972,255962.0
2019-03-25 10:30:00,53.98,54.02,53.96,53.98,222414.0,48.0061,48.0417,47.9883,48.0061,222414.0
2019-03-25 10:40:00,53.98,54.05,53.97,54.05,328928.0,48.0061,48.0683,47.9972,48.0683,328928.0
2019-03-25 10:50:00,54.05,54.15,54.05,54.12,235229.0,48.0683,48.1573,48.0683,48.1306,235229.0
2019-03-25 11:00:00,54.12,54.17,54.1,54.14,174972.0,48.1306,48.1751,48.1128,48.1484,174972.0
2019-03-25 11:10:00,54.14,54.21,54.11,54.21,192444.0,48.1484,48.2106,48.1217,48.2106,192444.0
2019-03-25 11:20:00,54.21,54.27,54.19,54.25,192124.0,48.2106,48.264,48.1928,48.2462,192124.0
2019-03-25 11:30:00,54.25,54.26,54.18,54.21,316717.0,48.2462,48.2551,48.184,48.2106,316717.0
2019-03-25 11:40:00,54.21,54.21,54.14,54.14,104711.0,48.2106,48.2106,48.1484,48.1484,104711.0
2019-03-25 11:50:00,54.15,54.17,54.12,54.12,94134.0,48.1573,48.1751,48.1306,48.1306,94134.0
2019-03-25 12:00:00,54.12,54.16,54.1,54.13,126117.0,48.1306,48.1662,48.1128,48.1395,126117.0
2019-03-25 12:10:00,54.13,54.17,54.12,54.15,185102.0,48.1395,48.1751,48.1306,48.1573,185102.0
2019-03-25 12:20:00,54.16,54.19,54.15,54.16,93154.0,48.1662,48.1928,48.1573,48.1662,93154.0
2019-03-25 12:30:00,54.15,54.16,54.1,54.1,154631.0,48.1573,48.1662,48.1128,48.1128,154631.0
2019-03-25 12:40:00,54.1,54.11,54.08,54.1,174018.0,48.1128,48.1217,48.095,48.1128,174018.0
2019-03-25 12:50:00,54.1,54.16,54.1,54.16,74294.0,48.1128,48.1662,48.1128,48.1662,74294.0
2019-03-25 13:00:00,54.16,54.16,54.11,54.14,137316.0,48.1662,48.1662,48.1217,48.1484,137316.0
2019-03-25 13:10:00,54.14,54.22,54.14,54.2,173297.0,48.1484,48.2195,48.1484,48.2017,173297.0
2019-03-25 13:20:00,54.19,54.21,54.15,54.16,99957.0,48.1928,48.2106,48.1573,48.1662,99957.0
2019-03-25 13:30:00,54.16,54.2,54.12,54.19,86812.0,48.1662,48.2017,48.1306,48.1928,86812.0
2019-03-25 13:40:00,54.19,54.2,54.15,54.16,257126.0,48.1928,48.2017,48.1573,48.1662,257126.0
2019-03-25 13:50:00,54.17,54.18,54.13,54.16,125841.0,48.1751,48.184,48.1395,48.1662,125841.0
2019-03-25 14:00:00,54.16,54.19,54.12,54.14,194163.0,48.1662,48.1928,48.1306,48.1484,194163.0
2019-03-25 14:10:00,54.13,54.15,54.08,54.1,209903.0,48.1395,48.1573,48.095,48.1128,209903.0
2019-03-25 14:20:00,54.11,54.12,54.07,54.09,164884.0,48.1217,48.1306,48.0861,48.1039,164884.0
2019-03-25 14:30:00,54.1,54.13,54.09,54.13,118996.0,48.1128,48.1395,48.1039,48.1395,118996.0
2019-03-25 14:40:00,54.12,54.16,54.11,54.14,88577.0,48.1306,48.1662,48.1217,48.1484,88577.0
2019-03-25 14:50:00,54.14,54.16,54.1,54.15,118569.0,48.1484,48.1662,48.1128,48.1573,118569.0
2019-03-25 15:00:00,54.15,54.18,54.14,54.17,172851.0,48.1573,48.184,48.1484,48.1751,172851.0
2019-03-25 15:10:00,54.17,54.25,54.17,54.21,204112.0,48.1751,48.2462,48.1751,48.2106,204112.0
2019-03-25 15:20:00,54.2,54.26,54.2,54.24,552694.0,48.2017,48.2551,48.2017,48.2373,552694.0
2019-03-25 15:30:00,54.25,54.27,54.24,54.24,244727.0,48.2462,48.264,48.2373,48.2373,244727.0
2019-03-25 15:40:00,54.24,54.28,54.23,54.24,393211.0,48.2373,48.2729,48.2284,48.2373,393211.0
2019-03-25 15:50:00,54.24,54.31,54.24,54.3,1542880.0,48.2373,48.2996,48.2373,48.2907,1542880.0
2019-03-26 09:30:00,55.14,55.21,55.12,55.2,1483840.0,49.0377,49.1,49.0199,49.0911,1483840.0
2019-03-26 09:40:00,55.2,55.2,55.14,55.14,325357.0,49.0911,49.0911,49.0377,49.0377,325357.0
2019-03-26 09:50:00,55.14,55.15,55.1,55.13,678682.0,49.0377,49.0466,49.0021,49.0288,678682.0
2019-03-26 10:00:00,55.12,55.17,55.07,55.09,808114.0,49.0199,49.0644,48.9755,48.9932,808114.0
2019-03-26 10:10:00,55.09,55.11,55.08,55.11,177304.0,48.9932,49.011,48.9844,49.011,177304.0
2019-03-26 10:20:00,55.1,55.13,55.07,55.11,286838.0,49.0021,49.0288,48.9755,49.011,286838.0
2019-03-26 10:30:00,55.11,55.12,55.05,55.08,297358.0,49.011,49.0199,48.9577,48.9844,297358.0
2019-03-26 10:40:00,55.08,55.12,55.04,55.12,201202.0,48.9844,49.0199,48.9488,49.0199,201202.0
2019-03-26 10:50:00,55.12,55.14,55.1,55.13,277707.0,49.0199,49.0377,49.0021,49.0288,277707.0
2019-03-26 11:00:00,55.13,55.15,55.08,55.09,290530.0,49.0288,49.0466,48.9844,48.9932,290530.0
2019-03-26 11:10:00,55.09,55.11,55.03,55.04,384150.0,48.9932,49.011,48.9399,48.9488,384150.0
2019-03-26 11:20:00,55.05,55.07,55.01,55.02,167690.0,48.9577,48.9755,48.9221,48.931,167690.0
2019-03-26 11:30:00,55.02,55.04,54.98,55.04,137651.0,48.931,48.9488,48.8954,48.9488,137651.0
2019-03-26 11:40:00,55.03,55.05,54.96,54.98,196144.0,48.9399,48.9577,48.8776,48.8954,196144.0
2019-03-26 11:50:00,54.98,54.98,54.92,54.96,182408.0,48.8954,48.8954,48.8421,48.8776,182408.0
2019-03-26 12:00:00,54.96,54.99,54.94,54.95,95103.0,48.8776,48.9043,48.8598,48.8687,95103.0
2019-03-26 12:10:00,54.95,54.98,54.92,54.97,438936.0,48.8687,48.8954,48.8421,48.8865,438936.0
2019-03-26 12:20:00,54.97,54.98,54.89,54.91,124342.0,48.8865,48.8954,48.8154,48.8332,124342.0
2019-03-26 12:30:00,54.91,54.93,54.87,54.88,104455.0,48.8332,48.851,48.7976,48.8065,104455.0
2019-03-26 12:40:00,54.88,54.89,54.84,54.86,274420.0,48.8065,48.8154,48.7709,48.7887,274420.0
2019-03-26 12:50:00,54.86,54.93,54.86,54.91,89774.0,48.7887,48.851,48.7887,48.8332,89774.0
2019-03-26 13:00:00,54.91,54.95,54.9,54.93,128860.0,48.8332,48.8687,48.8243,48.851,128860.0
2019-03-26 13:10:00,54.94,54.96,54.91,54.92,217120.0,48.8598,48.8776,48.8332,48.8421,217120.0
2019-03-26 13:20:00,54.93,54.93,54.89,54.9,50680.0,48.851,48.851,48.8154,48.8243,50680.0
2019-03-26 13:30:00,54.9,54.9,54.83,54.83,371019.0,48.8243,48.8243,48.762,48.762,371019.0
2019-03-26 13:40:00,54.84,54.86,54.82,54.84,196328.0,48.7709,48.7887,48.7531,48.7709,196328.0
2019-03-26 13:50:00,54.84,54.85,54.8,54.8,101056.0,48.7709,48.7798,48.7353,48.7353,101056.0
2019-03-26 14:00:00,54.8,54.85,54.8,54.83,108920.0,48.7353,48.7798,48.7353,48.762,108920.0
2019-03-26 14:10:00,54.82,54.86,54.79,54.86,163412.0,48.7531,48.7887,48.7264,48.7887,163412.0
2019-03-26 14:20:00,54.85,54.85,54.79,54.8,73557.0,48.7798,48.7798,48.7264,48.7353,73557.0
2019-03-26 14:30:00,54.8,54.83,54.78,54.83,126337.0,48.7353,48.762,48.7176,48.762,126337.0
2019-03-26 14:40:00,54.83,54.86,54.83,54.85,57229.0,48.762,48.7887,48.762,48.7798,57229.0
2019-03-26 14:50:00,54.85,54.86,54.8,54.86,91593.0,48.7798,48.7887,48.7353,48.7887,91593.0
2019-03-26 15:00:00,54.85,54.91,54.84,54.89,118821.0,48.7798,48.8332,48.7709,48.8154,118821.0
2019-03-26 15:10:00,54.89,54.9,54.86,54.86,161540.0,48.8154,48.8243,48.7887,48.7887,161540.0
2019-03-26 15:20:00,54.86,54.87,54.82,54.82,87541.0,48.7887,48.7976,48.7531,48.7531,87541.0
2019-03-26 15:30:00,54.81,54.86,54.8,54.84,101881.0,48.7442,48.7887,48.7353,48.7709,101881.0
2019-03-26 15:40:00,54.84,54.89,54.83,54.87,205183.0,48.7709,48.8154,48.762,48.7976,205183.0
2019-03-26 15:50:00,54.87,54.95,54.87,54.92,1082370.0,48.7976,48.8687,48.7976,48.8421,1082370.0
2019-03-27 09:30:00,55.0,55.1,55.0,55.02,257853.0,48.9132,49.0021,48.9132,48.931,257853.0
2019-03-27 09:40:00,55.03,55.05,54.97,54.98,170308.0,48.9399,48.9577,48.8865,48.8954,170308.0
2019-03-27 09:50:00,54.99,55.04,54.9,54.91,151285.0,48.9043,48.9488,48.8243,48.8332,151285.0
2019-03-27 10:00:00,54.9,54.93,54.89,54.91,64112.0,48.8243,48.851,48.8154,48.8332,64112.0
2019-03-27 10:10:00,54.91,54.97,54.9,54.97,43960.0,48.8332,48.8865,48.8243,48.8865,43960.0
2019-03-27 10:20:00,54.97,55.0,54.95,54.97,86184.0,48.8865,48.9132,48.8687,48.8865,86184.0
2019-03-27 10:30:00,54.96,54.99,54.89,54.9,63979.0,48.8776,48.9043,48.8154,48.8243,63979.0
2019-03-27 10:40:00,54.9,54.91,54.8,54.81,277199.0,48.8243,48.8332,48.7353,48.7442,277199.0
2019-03-27 10:50:00,54.8,54.82,54.76,54.78,82770.0,48.7353,48.7531,48.6998,48.7176,82770.0
2019-03-27 11:00:00,54.78,54.8,54.73,54.78,73514.0,48.7176,48.7353,48.6731,48.7176,73514.0
2019-03-27 11:10:00,54.78,54.79,54.68,54.71,117773.0,48.7176,48.7264,48.6286,48.6553,117773.0
2019-03-27 11:20:00,54.71,54.73,54.63,54.64,109158.0,48.6553,48.6731,48.5842,48.593,109158.0
2019-03-27 11:30:00,54.63,54.66,54.58,54.58,519690.0,48.5842,48.6108,48.5397,48.5397,519690.0
2019-03-27 11:40:00,54.59,54.6,54.5,54.52,509987.0,48.5486,48.5575,48.4685,48.4863,509987.0
2019-03-27 11:50:00,54.52,54.55,54.48,54.51,754957.0,48.4863,48.513,48.4508,48.4774,754957.0
2019-03-27 12:00:00,54.51,54.59,54.49,54.56,352828.0,48.4774,48.5486,48.4596,48.5219,352828.0
2019-03-27 12:10:00,54.55,54.59,54.53,54.54,244953.0,48.513,48.5486,48.4952,48.5041,244953.0
2019-03-27 12:20:00,54.55,54.63,54.54,54.62,249413.0,48.513,48.5842,48.5041,48.5753,249413.0
2019-03-27 12:30:00,54.62,54.66,54.61,54.61,124946.0,48.5753,48.6108,48.5664,48.5664,124946.0
2019-03-27 12:40:00,54.61,54.66,54.59,54.64,66340.0,48.5664,48.6108,48.5486,48.593,66340.0
2019-03-27 12:50:00,54.64,54.69,54.63,54.64,87761.0,48.593,48.6375,48.5842,48.593,87761.0
2019-03-27 13:00:00,54.64,54.64,54.59,54.59,102318.0,48.593,48.593,48.5486,48.5486,102318.0
2019-03-27 13:10:00,54.59,54.7,54.58,54.65,519872.0,48.5486,48.6464,48.5397,48.6019,519872.0
2019-03-27 13:20:00,54.65,54.7,54.63,54.68,145610.0,48.6019,48.6464,48.5842,48.6286,145610.0
2019-03-27 13:30:00,54.68,54.69,54.65,54.68,126788.0,48.6286,48.6375,48.6019,48.6286,126788.0
2019-03-27 13:40:00,54.68,54.72,54.67,54.69,183418.0,48.6286,48.6642,48.6197,48.6375,183418.0
2019-03-27 13:50:00,54.69,54.72,54.68,54.7,180350.0,48.6375,48.6642,48.6286,48.6464,180350.0
2019-03-27 14:00:00,54.69,54.73,54.68,54.71,300972.0,48.6375,48.6731,48.6286,48.6553,300972.0
2019-03-27 14:10:00,54.71,54.75,54.69,54.7,155748.0,48.6553,48.6909,48.6375,48.6464,155748.0
2019-03-27 14:20:00,54.69,54.7,54.66,54.69,277172.0,48.6375,48.6464,48.6108,48.6375,277172.0
2019-03-27 14:30:00,54.69,54.71,54.62,54.63,274418.0,48.6375,48.6553,48.5753,48.5842,274418.0
2019-03-27 14:40:00,54.63,54.67,54.62,54.65,237745.0,48.5842,48.6197,48.5753,48.6019,237745.0
2019-03-27 14:50:00,54.65,54.69,54.64,54.66,202081.0,48.6019,48.6375,48.593,48.6108,202081.0
2019-03-27 15:00:00,54.66,54.67,54.61,54.62,253426.0,48.6108,48.6197,48.5664,48.5753,253426.0
2019-03-27 15:10:00,54.62,54.64,54.59,54.64,441037.0,48.5753,48.593,48.5486,48.593,441037.0
2019-03-27 15:20:00,54.64,54.7,54.62,54.7,340008.0,48.593,48.6464,48.5753,48.6464,340008.0
2019-03-27 15:30:00,54.7,54.76,54.7,54.73,373339.0,48.6464,48.6998,48.6464,48.6731,373339.0
2019-03-27 15:40:00,54.73,54.78,54.73,54.76,580589.0,48.6731,48.7176,48.6731,48.6998,580589.0
2019-03-27 15:50:00,54.75,54.77,54.69,54.72,1684060.0,48.6909,48.7087,48.6375,48.6642,1684060.0
2019-03-28 09:30:00,54.65,54.69,54.58,54.59,268404.0,48.6019,48.6375,48.5397,48.5486,268404.0
2019-03-28 09:40:00,54.59,54.63,54.56,54.62,115091.0,48.5486,48.5842,48.5219,48.5753,115091.0
2019-03-28 09:50:00,54.63,54.64,54.58,54.61,80659.0,48.5842,48.593,48.5397,48.5664,80659.0
2019-03-28 10:00:00,54.62,54.69,54.6,54.67,387824.0,48.5753,48.6375,48.5575,48.6197,387824.0
2019-03-28 10:10:00,54.68,54.68,54.61,54.62,265763.0,48.6286,48.6286,48.5664,48.5753,265763.0
2019-03-28 10:20:00,54.62,54.67,54.61,54.63,184632.0,48.5753,48.6197,48.5664,48.5842,184632.0
2019-03-28 10:30:00,54.63,54.68,54.63,54.63,286918.0,48.5842,48.6286,48.5842,48.5842,286918.0
2019-03-28 10:40:00,54.62,54.64,54.6,54.62,110462.0,48.5753,48.593,48.5575,48.5753,110462.0
2019-03-28 10:50:00,54.61,54.62,54.58,54.59,196703.0,48.5664,48.5753,48.5397,48.5486,196703.0
2019-03-28 11:00:00,54.58,54.59,54.54,54.56,247589.0,48.5397,48.5486,48.5041,48.5219,247589.0
2019-03-28 11:10:00,54.56,54.58,54.52,54.52,75422.0,48.5219,48.5397,48.4863,48.4863,75422.0
2019-03-28 11:20:00,54.52,54.54,54.49,54.5,172358.0,48.4863,48.5041,48.4596,48.4685,172358.0
2019-03-28 11:30:00,54.5,54.56,54.5,54.55,226757.0,48.4685,48.5219,48.4685,48.513,226757.0
2019-03-28 11:40:00,54.55,54.61,54.52,54.6,155593.0,48.513,48.5664,48.4863,48.5575,155593.0
2019-03-28 11:50:00,54.6,54.6,54.54,54.58,171019.0,48.5575,48.5575,48.5041,48.5397,171019.0
2019-03-28 12:00:00,54.58,54.59,54.55,54.55,51008.0,48.5397,48.5486,48.513,48.513,51008.0
2019-03-28 12:10:00,54.55,54.56,54.51,54.55,50128.0,48.513,48.5219,48.4774,48.513,50128.0
2019-03-28 12:20:00,54.55,54.58,54.54,54.56,60592.0,48.513,48.5397,48.5041,48.5219,60592.0
2019-03-28 12:30:00,54.57,54.59,54.56,54.59,172453.0,48.5308,48.5486,48.5219,48.5486,172453.0
2019-03-28 12:40:00,54.59,54.61,54.58,54.6,88031.0,48.5486,48.5664,48.5397,48.5575,88031.0
2019-03-28 12:50:00,54.61,54.64,54.61,54.64,28686.0,48.5664,48.593,48.5664,48.593,28686.0
2019-03-28 13:00:00,54.64,54.68,54.63,54.66,304484.0,48.593,48.6286,48.5842,48.6108,304484.0
2019-03-28 13:10:00,54.66,54.67,54.64,54.65,63094.0,48.6108,48.6197,48.593,48.6019,63094.0
2019-03-28 13:20:00,54.66,54.68,54.66,54.68,50955.0,48.6108,48.6286,48.6108,48.6286,50955.0
2019-03-28 13:30:00,54.68,54.7,54.67,54.69,76485.0,48.6286,48.6464,48.6197,48.6375,76485.0
2019-03-28 13:40:00,54.69,54.71,54.67,54.71,42462.0,48.6375,48.6553,48.6197,48.6553,42462.0
2019-03-28 13:50:00,54.71,54.73,54.7,54.73,33412.0,48.6553,48.6731,48.6464,48.6731,33412.0
2019-03-28 14:00:00,54.73,54.74,54.7,54.72,52415.0,48.6731,48.682,48.6464,48.6642,52415.0
2019-03-28 14:10:00,54.72,54.75,54.72,54.75,51319.0,48.6642,48.6909,48.6642,48.6909,51319.0
2019-03-28 14:20:00,54.74,54.75,54.72,54.75,74175.0,48.682,48.6909,48.6642,48.6909,74175.0
2019-03-28 14:30:00,54.74,54.74,54.7,54.7,40780.0,48.682,48.682,48.6464,48.6464,40780.0
2019-03-28 14:40:00,54.71,54.71,54.68,54.69,23534.0,48.6553,48.6553,48.6286,48.6375,23534.0
2019-03-28 14:50:00,54.69,54.74,54.68,54.73,26552.0,48.6375,48.682,48.6286,48.6731,26552.0
2019-03-28 15:00:00,54.73,54.76,54.71,54.74,24500.0,48.6731,48.6998,48.6553,48.682,24500.0
2019-03-28 15:10:00,54.74,54.76,54.72,54.73,27565.0,48.682,48.6998,48.6642,48.6731,27565.0
2019-03-28 15:20:00,54.73,54.77,54.72,54.74,44860.0,48.6731,48.7087,48.6642,48.682,44860.0
2019-03-28 15:30:00,54.74,54.79,54.74,54.77,148118.0,48.682,48.7264,48.682,48.7087,148118.0
2019-03-28 15:40:00,54.76,54.78,54.75,54.75,163826.0,48.6998,48.7176,48.6909,48.6909,163826.0
2019-03-28 15:50:00,54.75,54.79,54.74,54.77,271997.0,48.6909,48.7264,48.682,48.7087,271997.0
2019-03-29 09:30:00,54.78,54.8,54.71,54.72,194787.0,48.7176,48.7353,48.6553,48.6642,194787.0
2019-03-29 09:40:00,54.72,54.78,54.71,54.73,270532.0,48.6642,48.7176,48.6553,48.6731,270532.0
2019-03-29 09:50:00,54.73,54.77,54.71,54.76,385738.0,48.6731,48.7087,48.6553,48.6998,385738.0
2019-03-29 10:00:00,54.76,54.78,54.73,54.77,179200.0,48.6998,48.7176,48.6731,48.7087,179200.0
2019-03-29 10:10:00,54.77,54.78,54.74,54.77,168696.0,48.7087,48.7176,48.682,48.7087,168696.0
2019-03-29 10:20:00,54.77,54.77,54.72,54.74,93665.0,48.7087,48.7087,48.6642,48.682,93665.0
2019-03-29 10:30:00,54.74,54.75,54.7,54.72,77927.0,48.682,48.6909,48.6464,48.6642,77927.0
2019-03-29 10:40:00,54.72,54.73,54.63,54.65,184253.0,48.6642,48.6731,48.5842,48.6019,184253.0
2019-03-29 10:50:00,54.64,54.67,54.62,54.67,301788.0,48.593,48.6197,48.5753,48.6197,301788.0
2019-03-29 11:00:00,54.66,54.69,54.65,54.67,370338.0,48.6108,48.6375,48.6019,48.6197,370338.0
2019-03-29 11:10:00,54.67,54.72,54.67,54.71,353243.0,48.6197,48.6642,48.6197,48.6553,353243.0
2019-03-29 11:20:00,54.7,54.75,54.69,54.74,238611.0,48.6464,48.6909,48.6375,48.682,238611.0
2019-03-29 11:30:00,54.74,54.77,54.73,54.75,384072.0,48.682,48.7087,48.6731,48.6909,384072.0
2019-03-29 11:40:00,54.76,54.78,54.75,54.77,59065.0,48.6998,48.7176,48.6909,48.7087,59065.0
2019-03-29 11:50:00,54.78,54.8,54.76,54.77,135608.0,48.7176,48.7353,48.6998,48.7087,135608.0
2019-03-29 12:00:00,54.78,54.78,54.73,54.73,160893.0,48.7176,48.7176,48.6731,48.6731,160893.0
2019-03-29 12:10:00,54.73,54.73,54.7,54.73,144315.0,48.6731,48.6731,48.6464,48.6731,144315.0
2019-03-29 12:20:00,54.73,54.74,54.71,54.71,52730.0,48.6731,48.682,48.6553,48.6553,52730.0
2019-03-29 12:30:00,54.71,54.76,54.71,54.74,169953.0,48.6553,48.6998,48.6553,48.682,169953.0
2019-03-29 12:40:00,54.75,54.75,54.7,54.73,102694.0,48.6909,48.6909,48.6464,48.6731,102694.0
2019-03-29 12:50:00,54.73,54.75,54.71,54.75,51036.0,48.6731,48.6909,48.6553,48.6909,51036.0
2019-03-29 13:00:00,54.75,54.76,54.73,54.73,29982.0,48.6909,48.6998,48.6731,48.6731,29982.0
2019-03-29 13:10:00,54.73,54.74,54.71,54.71,19019.0,48.6731,48.682,48.6553,48.6553,19019.0
2019-03-29 13:20:00,54.7,54.72,54.7,54.71,42396.0,48.6464,48.6642,48.6464,48.6553,42396.0
2019-03-29 13:30:00,54.71,54.71,54.67,54.68,72217.0,48.6553,48.6553,48.6197,48.6286,72217.0
2019-03-29 13:40:00,54.69,54.72,54.68,54.7,119473.0,48.6375,48.6642,48.6286,48.6464,119473.0
2019-03-29 13:50:00,54.71,54.71,54.67,54.68,191696.0,48.6553,48.6553,48.6197,48.6286,191696.0
2019-03-29 14:00:00,54.68,54.7,54.68,54.7,177707.0,48.6286,48.6464,48.6286,48.6464,177707.0
2019-03-29 14:10:00,54.7,54.71,54.68,54.68,136783.0,48.6464,48.6553,48.6286,48.6286,136783.0
2019-03-29 14:20:00,54.68,54.69,54.67,54.67,31361.0,48.6286,48.6375,48.6197,48.6197,31361.0
2019-03-29 14:30:00,54.67,54.69,54.67,54.68,84531.0,48.6197,48.6375,48.6197,48.6286,84531.0
2019-03-29 14:40:00,54.68,54.68,54.65,54.68,162894.0,48.6286,48.6286,48.6019,48.6286,162894.0
2019-03-29 14:50:00,54.68,54.72,54.67,54.7,280041.0,48.6286,48.6642,48.6197,48.6464,280041.0
2019-03-29 15:00:00,54.7,54.72,54.68,54.69,56060.0,48.6464,48.6642,48.6286,48.6375,56060.0
2019-03-29 15:10:00,54.69,54.69,54.65,54.65,65353.0,48.6375,48.6375,48.6019,48.6019,65353.0
2019-03-29 15:20:00,54.65,54.66,54.61,54.63,96197.0,48.6019,48.6108,48.5664,48.5842,96197.0
2019-03-29 15:30:00,54.63,54.65,54.61,54.64,86458.0,48.5842,48.6019,48.5664,48.593,86458.0
2019-03-29 15:40:00,54.64,54.65,54.62,54.63,105494.0,48.593,48.6019,48.5753,48.5842,105494.0
2019-03-29 15:50:00,54.63,54.74,54.62,54.73,527324.0,48.5842,48.682,48.5753,48.6731,527324.0
2019-04-01 09:30:00,55.22,55.26,55.18,55.21,360362.0,49.1089,49.1444,49.0733,49.1,360362.0
2019-04-01 09:40:00,55.21,55.24,55.2,55.22,158255.0,49.1,49.1266,49.0911,49.1089,158255.0
2019-04-01 09:50:00,55.22,55.24,55.2,55.21,188960.0,49.1089,49.1266,49.0911,49.1,188960.0
2019-04-01 10:00:00,55.21,55.24,55.15,55.15,621120.0,49.1,49.1266,49.0466,49.0466,621120.0
2019-04-01 10:10:00,55.15,55.19,55.14,55.19,287748.0,49.0466,49.0822,49.0377,49.0822,287748.0
2019-04-01 10:20:00,55.19,55.19,55.15,55.19,181597.0,49.0822,49.0822,49.0466,49.0822,181597.0
2019-04-01 10:30:00,55.19,55.23,55.18,55.22,213982.0,49.0822,49.1178,49.0733,49.1089,213982.0
2019-04-01 10:40:00,55.23,55.25,55.21,55.23,159047.0,49.1178,49.1355,49.1,49.1178,159047.0
2019-04-01 10:50:00,55.23,55.27,55.21,55.27,469219.0,49.1178,49.1533,49.1,49.1533,469219.0
2019-04-01 11:00:00,55.27,55.3,55.26,55.29,132164.0,49.1533,49.18,49.1444,49.1711,132164.0
2019-04-01 11:10:00,55.29,55.31,55.27,55.29,42564.0,49.1711,49.1889,49.1533,49.1711,42564.0
2019-04-01 11:20:00,55.29,55.29,55.26,55.28,84624.0,49.1711,49.1711,49.1444,49.1622,84624.0
2019-04-01 11:30:00,55.29,55.32,55.27,55.3,482017.0,49.1711,49.1978,49.1533,49.18,482017.0
2019-04-01 11:40:00,55.3,55.31,55.28,55.31,112301.0,49.18,49.1889,49.1622,49.1889,112301.0
2019-04-01 11:50:00,55.32,55.34,55.3,55.32,95259.0,49.1978,49.2156,49.18,49.1978,95259.0
2019-04-01 12:00:00,55.33,55.33,55.28,55.29,148670.0,49.2067,49.2067,49.1622,49.1711,148670.0
2019-04-01 12:10:00,55.29,55.33,55.28,55.32,197676.0,49.1711,49.2067,49.1622,49.1978,197676.0
2019-04-01 12:20:00,55.32,55.35,55.3,55.32,68510.0,49.1978,49.2245,49.18,49.1978,68510.0
2019-04-01 12:30:00,55.32,55.35,55.31,55.35,34605.0,49.1978,49.2245,49.1889,49.2245,34605.0
2019-04-01 12:40:00,55.35,55.37,55.34,55.37,71909.0,49.2245,49.2423,49.2156,49.2423,71909.0
2019-04-01 12:50:00,55.36,55.37,55.34,55.37,86694.0,49.2334,49.2423,49.2156,49.2423,86694.0
2019-04-01 13:00:00,55.37,55.38,55.36,55.38,92890.0,49.2423,49.2512,49.2334,49.2512,92890.0
2019-04-01 13:10:00,55.38,55.39,55.34,55.35,35985.0,49.2512,49.26,49.2156,49.2245,35985.0
2019-04-01 13:20:00,55.34,55.37,55.34,55.36,251151.0,49.2156,49.2423,49.2156,49.2334,251151.0
2019-04-01 13:30:00,55.37,55.38,55.36,55.38,16654.0,49.2423,49.2512,49.2334,49.2512,16654.0
2019-04-01 13:40:00,55.38,55.39,55.37,55.38,15378.0,49.2512,49.26,49.2423,49.2512,15378.0
2019-04-01 13:50:00,55.38,55.41,55.38,55.41,17181.0,49.2512,49.2778,49.2512,49.2778,17181.0
2019-04-01 14:00:00,55.41,55.42,55.4,55.41,88845.0,49.2778,49.2867,49.2689,49.2778,88845.0
2019-04-01 14:10:00,55.41,55.43,55.4,55.43,304612.0,49.2778,49.2956,49.2689,49.2956,304612.0
2019-04-01 14:20:00,55.43,55.45,55.42,55.42,108884.0,49.2956,49.3134,49.2867,49.2867,108884.0
2019-04-01 14:30:00,55.43,55.44,55.41,55.43,67782.0,49.2956,49.3045,49.2778,49.2956,67782.0
2019-04-01 14:40:00,55.44,55.46,55.43,55.45,553295.0,49.3045,49.3223,49.2956,49.3134,553295.0
2019-04-01 14:50:00,55.44,55.46,55.43,55.44,113238.0,49.3045,49.3223,49.2956,49.3045,113238.0
2019-04-01 15:00:00,55.44,55.44,55.4,55.41,345361.0,49.3045,49.3045,49.2689,49.2778,345361.0
2019-04-01 15:10:00,55.41,55.43,55.39,55.43,94407.0,49.2778,49.2956,49.26,49.2956,94407.0
2019-04-01 15:20:00,55.43,55.44,55.42,55.43,46426.0,49.2956,49.3045,49.2867,49.2956,46426.0
2019-04-01 15:30:00,55.43,55.43,55.4,55.41,78952.0,49.2956,49.2956,49.2689,49.2778,78952.0
2019-04-01 15:40:00,55.41,55.43,55.41,55.43,218435.0,49.2778,49.2956,49.2778,49.2956,218435.0
2019-04-01 15:50:00,55.43,55.49,55.42,55.44,929697.0,49.2956,49.349,49.2867,49.3045,929697.0
2019-04-02 09:30:00,55.04,55.08,55.03,55.06,150776.0,48.9488,48.9844,48.9399,48.9666,150776.0
2019-04-02 09:40:00,55.06,55.09,55.05,55.09,180991.0,48.9666,48.9932,48.9577,48.9932,180991.0
2019-04-02 09:50:00,55.1,55.12,55.07,55.09,404593.0,49.0021,49.0199,48.9755,48.9932,404593.0
2019-04-02 10:00:00,55.09,55.09,55.0,55.06,225489.0,48.9932,48.9932,48.9132,48.9666,225489.0
2019-04-02 10:10:00,55.06,55.09,55.05,55.08,451096.0,48.9666,48.9932,48.9577,48.9844,451096.0
2019-04-02 10:20:00,55.08,55.09,55.06,55.09,57748.0,48.9844,48.9932,48.9666,48.9932,57748.0
2019-04-02 10:30:00,55.09,55.09,55.04,55.04,189365.0,48.9932,48.9932,48.9488,48.9488,189365.0
2019-04-02 10:40:00,55.04,55.07,55.03,55.04,719670.0,48.9488,48.9755,48.9399,48.9488,719670.0
2019-04-02 10:50:00,55.04,55.07,55.03,55.03,83192.0,48.9488,48.9755,48.9399,48.9399,83192.0
2019-04-02 11:00:00,55.03,55.05,54.97,54.98,66613.0,48.9399,48.9577,48.8865,48.8954,66613.0
2019-04-02 11:10:00,54.98,55.0,54.95,55.0,107408.0,48.8954,48.9132,48.8687,48.9132,107408.0
2019-04-02 11:20:00,55.0,55.01,54.97,55.0,103209.0,48.9132,48.9221,48.8865,48.9132,103209.0
2019-04-02 11:30:00,55.0,55.03,55.0,55.01,46781.0,48.9132,48.9399,48.9132,48.9221,46781.0
2019-04-02 11:40:00,55.0,55.03,54.99,55.02,33389.0,48.9132,48.9399,48.9043,48.931,33389.0
2019-04-02 11:50:00,55.03,55.04,55.01,55.03,107295.0,48.9399,48.9488,48.9221,48.9399,107295.0
2019-04-02 12:00:00,55.02,55.06,55.02,55.03,65849.0,48.931,48.9666,48.931,48.9399,65849.0
2019-04-02 12:10:00,55.02,55.03,55.0,55.01,45926.0,48.931,48.9399,48.9132,48.9221,45926.0
2019-04-02 12:20:00,55.01,55.01,54.97,54.99,33670.0,48.9221,48.9221,48.8865,48.9043,33670.0
2019-04-02 12:30:00,54.99,55.01,54.99,55.01,93610.0,48.9043,48.9221,48.9043,48.9221,93610.0
2019-04-02 12:40:00,55.01,55.01,54.97,54.99,37828.0,48.9221,48.9221,48.8865,48.9043,37828.0
2019-04-02 12:50:00,54.99,55.0,54.97,54.98,560727.0,48.9043,48.9132,48.8865,48.8954,560727.0
2019-04-02 13:00:00,54.98,55.01,54.96,55.01,70169.0,48.8954,48.9221,48.8776,48.9221,70169.0
2019-04-02 13:10:00,55.01,55.01,54.97,54.99,83177.0,48.9221,48.9221,48.8865,48.9043,83177.0
2019-04-02 13:20:00,55.0,55.01,54.99,55.0,27585.0,48.9132,48.9221,48.9043,48.9132,27585.0
2019-04-02 13:30:00,55.01,55.02,54.99,55.0,40116.0,48.9221,48.931,48.9043,48.9132,40116.0
2019-04-02 13:40:00,55.0,55.02,55.0,55.02,32143.0,48.9132,48.931,48.9132,48.931,32143.0
2019-04-02 13:50:00,55.02,55.04,55.01,55.03,127659.0,48.931,48.9488,48.9221,48.9399,127659.0
2019-04-02 14:00:00,55.03,55.03,55.01,55.02,47412.0,48.9399,48.9399,48.9221,48.931,47412.0
2019-04-02 14:10:00,55.02,55.04,55.01,55.01,23833.0,48.931,48.9488,48.9221,48.9221,23833.0
2019-04-02 14:20:00,55.02,55.04,55.01,55.04,35185.0,48.931,48.9488,48.9221,48.9488,35185.0
2019-04-02 14:30:00,55.04,55.04,55.02,55.03,28756.0,48.9488,48.9488,48.931,48.9399,28756.0
2019-04-02 14:40:00,55.02,55.04,55.02,55.03,23375.0,48.931,48.9488,48.931,48.9399,23375.0
2019-04-02 14:50:00,55.03,55.04,55.02,55.04,58736.0,48.9399,48.9488,48.931,48.9488,58736.0
2019-04-02 15:00:00,55.04,55.06,55.04,55.05,56112.0,48.9488,48.9666,48.9488,48.9577,56112.0
2019-04-02 15:10:00,55.05,55.06,55.04,55.06,43766.0,48.9577,48.9666,48.9488,48.9666,43766.0
2019-04-02 15:20:00,55.06,55.06,55.03,55.03,58477.0,48.9666,48.9666,48.9399,48.9399,58477.0
2019-04-02 15:30:00,55.03,55.05,55.02,55.05,144485.0,48.9399,48.9577,48.931,48.9577,144485.0
2019-04-02 15:40:00,55.05,55.06,55.03,55.06,106395.0,48.9577,48.9666,48.9399,48.9666,106395.0
2019-04-02 15:50:00,55.06,55.07,55.02,55.04,470021.0,48.9666,48.9755,48.931,48.9488,470021.0
2019-04-03 09:30:00,55.49,55.52,55.48,55.5,80021.0,49.349,49.3757,49.3401,49.3579,80021.0
2019-04-03 09:40:00,55.5,55.53,55.49,55.5,84784.0,49.3579,49.3846,49.349,49.3579,84784.0
2019-04-03 09:50:00,55.5,55.51,55.44,55.46,206327.0,49.3579,49.3668,49.3045,49.3223,206327.0
2019-04-03 10:00:00,55.45,55.47,55.42,55.46,245021.0,49.3134,49.3312,49.2867,49.3223,245021.0
2019-04-03 10:10:00,55.46,55.48,55.44,55.46,227208.0,49.3223,49.3401,49.3045,49.3223,227208.0
2019-04-03 10:20:00,55.47,55.48,55.45,55.45,235538.0,49.3312,49.3401,49.3134,49.3134,235538.0
2019-04-03 10:30:00,55.45,55.49,55.44,55.48,131759.0,49.3134,49.349,49.3045,49.3401,131759.0
2019-04-03 10:40:00,55.48,55.49,55.45,55.46,24635.0,49.3401,49.349,49.3134,49.3223,24635.0
2019-04-03 10:50:00,55.45,55.49,55.44,55.48,203863.0,49.3134,49.349,49.3045,49.3401,203863.0
2019-04-03 11:00:00,55.48,55.51,55.48,55.51,117776.0,49.3401,49.3668,49.3401,49.3668,117776.0
2019-04-03 11:10:00,55.51,55.51,55.48,55.49,73257.0,49.3668,49.3668,49.3401,49.349,73257.0
2019-04-03 11:20:00,55.5,55.5,55.45,55.47,266437.0,49.3579,49.3579,49.3134,49.3312,266437.0
2019-04-03 11:30:00,55.47,55.48,55.45,55.47,54769.0,49.3312,49.3401,49.3134,49.3312,54769.0
2019-04-03 11:40:00,55.47,55.49,55.45,55.48,25446.0,49.3312,49.349,49.3134,49.3401,25446.0
2019-04-03 11:50:00,55.48,55.52,55.47,55.5,59284.0,49.3401,49.3757,49.3312,49.3579,59284.0
2019-04-03 12:00:00,55.5,55.53,55.49,55.53,104729.0,49.3579,49.3846,49.349,49.3846,104729.0
2019-04-03 12:10:00,55.53,55.53,55.48,55.49,22032.0,49.3846,49.3846,49.3401,49.349,22032.0
2019-04-03 12:20:00,55.48,55.49,55.46,55.47,110776.0,49.3401,49.349,49.3223,49.3312,110776.0
2019-04-03 12:30:00,55.47,55.48,55.46,55.48,41014.0,49.3312,49.3401,49.3223,49.3401,41014.0
2019-04-03 12:40:00,55.47,55.48,55.44,55.45,148692.0,49.3312,49.3401,49.3045,49.3134,148692.0
2019-04-03 12:50:00,55.44,55.45,55.41,55.43,46011.0,49.3045,49.3134,49.2778,49.2956,46011.0
2019-04-03 13:00:00,55.43,55.45,55.42,55.44,35704.0,49.2956,49.3134,49.2867,49.3045,35704.0
2019-04-03 13:10:00,55.44,55.44,55.4,55.4,40222.0,49.3045,49.3045,49.2689,49.2689,40222.0
2019-04-03 13:20:00,55.4,55.41,55.39,55.41,16694.0,49.2689,49.2778,49.26,49.2778,16694.0
2019-04-03 13:30:00,55.41,55.41,55.39,55.4,22548.0,49.2778,49.2778,49.26,49.2689,22548.0
2019-04-03 13:40:00,55.39,55.39,55.35,55.35,34572.0,49.26,49.26,49.2245,49.2245,34572.0
2019-04-03 13:50:00,55.35,55.35,55.31,55.32,32477.0,49.2245,49.2245,49.1889,49.1978,32477.0
2019-04-03 14:00:00,55.31,55.32,55.29,55.3,51981.0,49.1889,49.1978,49.1711,49.18,51981.0
2019-04-03 14:10:00,55.3,55.31,55.29,55.3,74152.0,49.18,49.1889,49.1711,49.18,74152.0
2019-04-03 14:20:00,55.31,55.34,55.31,55.34,55017.0,49.1889,49.2156,49.1889,49.2156,55017.0
2019-04-03 14:30:00,55.33,55.34,55.3,55.31,49001.0,49.2067,49.2156,49.18,49.1889,49001.0
2019-04-03 14:40:00,55.3,55.32,55.3,55.32,67708.0,49.18,49.1978,49.18,49.1978,67708.0
2019-04-03 14:50:00,55.31,55.31,55.29,55.3,84240.0,49.1889,49.1889,49.1711,49.18,84240.0
2019-04-03 15:00:00,55.3,55.32,55.28,55.29,34049.0,49.18,49.1978,49.1622,49.1711,34049.0
2019-04-03 15:10:00,55.29,55.29,55.24,55.26,121838.0,49.1711,49.1711,49.1266,49.1444,121838.0
2019-04-03 15:20:00,55.25,55.32,55.25,55.32,60990.0,49.1355,49.1978,49.1355,49.1978,60990.0
2019-04-03 15:30:00,55.31,55.33,55.29,55.32,95205.0,49.1889,49.2067,49.1711,49.1978,95205.0
2019-04-03 15:40:00,55.32,55.33,55.3,55.31,67563.0,49.1978,49.2067,49.18,49.1889,67563.0
2019-04-03 15:50:00,55.32,55.34,55.3,55.33,364182.0,49.1978,49.2156,49.18,49.2067,364182.0
2019-04-04 09:30:00,55.2,55.25,55.19,55.25,366059.0,49.0911,49.1355,49.0822,49.1355,366059.0
2019-04-04 09:40:00,55.24,55.28,55.22,55.26,306301.0,49.1266,49.1622,49.1089,49.1444,306301.0
2019-04-04 09:50:00,55.26,55.28,55.25,55.26,63755.0,49.1444,49.1622,49.1355,49.1444,63755.0
2019-04-04 10:00:00,55.26,55.29,55.25,55.26,113687.0,49.1444,49.1711,49.1355,49.1444,113687.0
2019-04-04 10:10:00,55.25,55.28,55.24,55.25,71491.0,49.1355,49.1622,49.1266,49.1355,71491.0
2019-04-04 10:20:00,55.26,55.26,55.23,55.23,125016.0,49.1444,49.1444,49.1178,49.1178,125016.0
2019-04-04 10:30:00,55.23,55.23,55.2,55.22,68549.0,49.1178,49.1178,49.0911,49.1089,68549.0
2019-04-04 10:40:00,55.22,55.28,55.21,55.28,101944.0,49.1089,49.1622,49.1,49.1622,101944.0
2019-04-04 10:50:00,55.28,55.31,55.27,55.29,169670.0,49.1622,49.1889,49.1533,49.1711,169670.0
2019-04-04 11:00:00,55.29,55.33,55.29,55.31,125718.0,49.1711,49.2067,49.1711,49.1889,125718.0
2019-04-04 11:10:00,55.31,55.32,55.26,55.27,97638.0,49.1889,49.1978,49.1444,49.1533,97638.0
2019-04-04 11:20:00,55.27,55.3,55.24,55.3,63628.0,49.1533,49.18,49.1266,49.18,63628.0
2019-04-04 11:30:00,55.29,55.31,55.26,55.31,74226.0,49.1711,49.1889,49.1444,49.1889,74226.0
2019-04-04 11:40:00,55.31,55.32,55.29,55.29,75691.0,49.1889,49.1978,49.1711,49.1711,75691.0
2019-04-04 11:50:00,55.29,55.29,55.26,55.27,35841.0,49.1711,49.1711,49.1444,49.1533,35841.0
2019-04-04 12:00:00,55.27,55.31,55.27,55.29,38608.0,49.1533,49.1889,49.1533,49.1711,38608.0
2019-04-04 12:10:00,55.29,55.3,55.23,55.24,190589.0,49.1711,49.18,49.1178,49.1266,190589.0
2019-04-04 12:20:00,55.24,55.28,55.24,55.27,65517.0,49.1266,49.1622,49.1266,49.1533,65517.0
2019-04-04 12:30:00,55.26,55.27,55.24,55.26,40685.0,49.1444,49.1533,49.1266,49.1444,40685.0
2019-04-04 12:40:00,55.25,55.27,55.22,55.26,86918.0,49.1355,49.1533,49.1089,49.1444,86918.0
2019-04-04 12:50:00,55.26,55.27,55.25,55.26,72454.0,49.1444,49.1533,49.1355,49.1444,72454.0
2019-04-04 13:00:00,55.26,55.26,55.23,55.25,123048.0,49.1444,49.1444,49.1178,49.1355,123048.0
2019-04-04 13:10:00,55.26,55.27,55.24,55.26,118217.0,49.1444,49.1533,49.1266,49.1444,118217.0
2019-04-04 13:20:00,55.26,55.27,55.24,55.25,112900.0,49.1444,49.1533,49.1266,49.1355,112900.0
2019-04-04 13:30:00,55.25,55.27,55.24,55.26,34479.0,49.1355,49.1533,49.1266,49.1444,34479.0
2019-04-04 13:40:00,55.26,55.28,55.25,55.26,27731.0,49.1444,49.1622,49.1355,49.1444,27731.0
2019-04-04 13:50:00,55.26,55.28,55.26,55.26,39030.0,49.1444,49.1622,49.1444,49.1444,39030.0
2019-04-04 14:00:00,55.27,55.27,55.25,55.26,51361.0,49.1533,49.1533,49.1355,49.1444,51361.0
2019-04-04 14:10:00,55.26,55.29,55.25,55.28,27342.0,49.1444,49.1711,49.1355,49.1622,27342.0
2019-04-04 14:20:00,55.27,55.29,55.27,55.28,15279.0,49.1533,49.1711,49.1533,49.1622,15279.0
2019-04-04 14:30:00,55.28,55.3,55.27,55.3,41245.0,49.1622,49.18,49.1533,49.18,41245.0
2019-04-04 14:40:00,55.3,55.31,55.28,55.3,64734.0,49.18,49.1889,49.1622,49.18,64734.0
2019-04-04 14:50:00,55.3,55.32,55.29,55.29,77354.0,49.18,49.1978,49.1711,49.1711,77354.0
2019-04-04 15:00:00,55.3,55.3,55.27,55.28,557035.0,49.18,49.18,49.1533,49.1622,557035.0
2019-04-04 15:10:00,55.28,55.29,55.27,55.28,84203.0,49.1622,49.1711,49.1533,49.1622,84203.0
2019-04-04 15:20:00,55.28,55.28,55.25,55.25,107756.0,49.1622,49.1622,49.1355,49.1355,107756.0
2019-04-04 15:30:00,55.26,55.29,55.25,55.29,101677.0,49.1444,49.1711,49.1355,49.1711,101677.0
2019-04-04 15:40:00,55.28,55.29,55.25,55.27,143859.0,49.1622,49.1711,49.1355,49.1533,143859.0
2019-04-04 15:50:00,55.27,55.32,55.27,55.31,1595228.0,49.1533,49.1978,49.1533,49.1889,1595228.0
2019-04-05 09:30:00,55.3,55.32,55.26,55.27,78372.0,49.18,49.1978,49.1444,49.1533,78372.0
2019-04-05 09:40:00,55.27,55.31,55.26,55.3,99259.0,49.1533,49.1889,49.1444,49.18,99259.0
2019-04-05 09:50:00,55.3,55.32,55.29,55.3,240428.0,49.18,49.1978,49.1711,49.18,240428.0
2019-04-05 10:00:00,55.31,55.38,55.3,55.37,535751.0,49.1889,49.2512,49.18,49.2423,535751.0
2019-04-05 10:10:00,55.38,55.42,55.37,55.4,135134.0,49.2512,49.2867,49.2423,49.2689,135134.0
2019-04-05 10:20:00,55.39,55.41,55.36,55.37,68756.0,49.26,49.2778,49.2334,49.2423,68756.0
2019-04-05 10:30:00,55.37,55.41,55.36,55.39,132274.0,49.2423,49.2778,49.2334,49.26,132274.0
2019-04-05 10:40:00,55.39,55.41,55.36,55.39,90219.0,49.26,49.2778,49.2334,49.26,90219.0
2019-04-05 10:50:00,55.4,55.42,55.36,55.37,486524.0,49.2689,49.2867,49.2334,49.2423,486524.0
2019-04-05 11:00:00,55.37,55.38,55.35,55.36,191786.0,49.2423,49.2512,49.2245,49.2334,191786.0
2019-04-05 11:10:00,55.36,55.39,55.35,55.36,36468.0,49.2334,49.26,49.2245,49.2334,36468.0
2019-04-05 11:20:00,55.36,55.38,55.35,55.37,36334.0,49.2334,49.2512,49.2245,49.2423,36334.0
2019-04-05 11:30:00,55.37,55.37,55.33,55.34,20712.0,49.2423,49.2423,49.2067,49.2156,20712.0
2019-04-05 11:40:00,55.34,55.35,55.33,55.34,93966.0,49.2156,49.2245,49.2067,49.2156,93966.0
2019-04-05 11:50:00,55.33,55.36,55.33,55.34,150713.0,49.2067,49.2334,49.2067,49.2156,150713.0
2019-04-05 12:00:00,55.34,55.36,55.33,55.36,74617.0,49.2156,49.2334,49.2067,49.2334,74617.0
2019-04-05 12:10:00,55.36,55.36,55.35,55.36,20382.0,49.2334,49.2334,49.2245,49.2334,20382.0
2019-04-05 12:20:00,55.36,55.36,55.34,55.35,57451.0,49.2334,49.2334,49.2156,49.2245,57451.0
2019-04-05 12:30:00,55.36,55.36,55.31,55.31,78847.0,49.2334,49.2334,49.1889,49.1889,78847.0
2019-04-05 12:40:00,55.31,55.33,55.31,55.33,37493.0,49.1889,49.2067,49.1889,49.2067,37493.0
2019-04-05 12:50:00,55.33,55.34,55.31,55.32,52983.0,49.2067,49.2156,49.1889,49.1978,52983.0
2019-04-05 13:00:00,55.32,55.33,55.31,55.33,114771.0,49.1978,49.2067,49.1889,49.2067,114771.0
2019-04-05 13:10:00,55.33,55.34,55.32,55.33,39150.0,49.2067,49.2156,49.1978,49.2067,39150.0
2019-04-05 13:20:00,55.33,55.34,55.33,55.33,57032.0,49.2067,49.2156,49.2067,49.2067,57032.0
2019-04-05 13:30:00,55.33,55.34,55.33,55.34,12729.0,49.2067,49.2156,49.2067,49.2156,12729.0
2019-04-05 13:40:00,55.34,55.35,55.33,55.34,66292.0,49.2156,49.2245,49.2067,49.2156,66292.0
2019-04-05 13:50:00,55.35,55.36,55.34,55.36,189261.0,49.2245,49.2334,49.2156,49.2334,189261.0
2019-04-05 14:00:00,55.36,55.36,55.35,55.35,49088.0,49.2334,49.2334,49.2245,49.2245,49088.0
2019-04-05 14:10:00,55.36,55.36,55.34,55.34,253458.0,49.2334,49.2334,49.2156,49.2156,253458.0
2019-04-05 14:20:00,55.35,55.36,55.34,55.35,179946.0,49.2245,49.2334,49.2156,49.2245,179946.0
2019-04-05 14:30:00,55.35,55.36,55.35,55.36,101498.0,49.2245,49.2334,49.2245,49.2334,101498.0
2019-04-05 14:40:00,55.36,55.36,55.34,55.35,178739.0,49.2334,49.2334,49.2156,49.2245,178739.0
2019-04-05 14:50:00,55.35,55.35,55.34,55.35,95112.0,49.2245,49.2245,49.2156,49.2245,95112.0
2019-04-05 15:00:00,55.35,55.36,55.34,55.35,153088.0,49.2245,49.2334,49.2156,49.2245,153088.0
2019-04-05 15:10:00,55.34,55.35,55.32,55.34,184617.0,49.2156,49.2245,49.1978,49.2156,184617.0
2019-04-05 15:20:00,55.34,55.36,55.33,55.36,153388.0,49.2156,49.2334,49.2067,49.2334,153388.0
2019-04-05 15:30:00,55.35,55.36,55.35,55.36,53787.0,49.2245,49.2334,49.2245,49.2334,53787.0
2019-04-05 15:40:00,55.36,55.36,55.34,55.35,857725.0,49.2334,49.2334,49.2156,49.2245,857725.0
2019-04-05 15:50:00,55.34,55.39,55.33,55.37,581835.0,49.2156,49.26,49.2067,49.2423,581835.0
2019-04-08 09:30:00,55.24,55.25,55.17,55.18,232029.0,49.1266,49.1355,49.0644,49.0733,232029.0
2019-04-08 09:40:00,55.18,55.19,55.12,55.14,261049.0,49.0733,49.0822,49.0199,49.0377,261049.0
2019-04-08 09:50:00,55.14,55.17,55.11,55.16,311674.0,49.0377,49.0644,49.011,49.0555,311674.0
2019-04-08 10:00:00,55.16,55.18,55.12,55.17,259279.0,49.0555,49.0733,49.0199,49.0644,259279.0
2019-04-08 10:10:00,55.17,55.22,55.17,55.22,42002.0,49.0644,49.1089,49.0644,49.1089,42002.0
2019-04-08 10:20:00,55.22,55.23,55.2,55.22,108268.0,49.1089,49.1178,49.0911,49.1089,108268.0
2019-04-08 10:30:00,55.22,55.27,55.21,55.26,330409.0,49.1089,49.1533,49.1,49.1444,330409.0
2019-04-08 10:40:00,55.26,55.27,55.24,55.26,110732.0,49.1444,49.1533,49.1266,49.1444,110732.0
2019-04-08 10:50:00,55.26,55.28,55.22,55.23,130725.0,49.1444,49.1622,49.1089,49.1178,130725.0
2019-04-08 11:00:00,55.23,55.24,55.2,55.2,127083.0,49.1178,49.1266,49.0911,49.0911,127083.0
2019-04-08 11:10:00,55.21,55.22,55.19,55.2,100705.0,49.1,49.1089,49.0822,49.0911,100705.0
2019-04-08 11:20:00,55.19,55.21,55.18,55.2,80326.0,49.0822,49.1,49.0733,49.0911,80326.0
2019-04-08 11:30:00,55.2,55.24,55.2,55.23,148917.0,49.0911,49.1266,49.0911,49.1178,148917.0
2019-04-08 11:40:00,55.23,55.24,55.19,55.19,136088.0,49.1178,49.1266,49.0822,49.0822,136088.0
2019-04-08 11:50:00,55.19,55.19,55.14,55.15,50403.0,49.0822,49.0822,49.0377,49.0466,50403.0
2019-04-08 12:00:00,55.15,55.16,55.09,55.11,211541.0,49.0466,49.0555,48.9932,49.011,211541.0
2019-04-08 12:10:00,55.11,55.12,55.1,55.1,29531.0,49.011,49.0199,49.0021,49.0021,29531.0
2019-04-08 12:20:00,55.11,55.14,55.1,55.13,187734.0,49.011,49.0377,49.0021,49.0288,187734.0
2019-04-08 12:30:00,55.13,55.17,55.11,55.16,39452.0,49.0288,49.0644,49.011,49.0555,39452.0
2019-04-08 12:40:00,55.17,55.18,55.14,55.16,35181.0,49.0644,49.0733,49.0377,49.0555,35181.0
2019-04-08 12:50:00,55.16,55.17,55.14,55.16,57555.0,49.0555,49.0644,49.0377,49.0555,57555.0
2019-04-08 13:00:00,55.16,55.17,55.15,55.16,18440.0,49.0555,49.0644,49.0466,49.0555,18440.0
2019-04-08 13:10:00,55.16,55.18,55.15,55.17,9509.0,49.0555,49.0733,49.0466,49.0644,9509.0
2019-04-08 13:20:00,55.18,55.19,55.17,55.19,13308.0,49.0733,49.0822,49.0644,49.0822,13308.0
2019-04-08 13:30:00,55.19,55.2,55.18,55.2,21840.0,49.0822,49.0911,49.0733,49.0911,21840.0
2019-04-08 13:40:00,55.2,55.2,55.18,55.18,12215.0,49.0911,49.0911,49.0733,49.0733,12215.0
2019-04-08 13:50:00,55.18,55.21,55.17,55.21,159554.0,49.0733,49.1,49.0644,49.1,159554.0
2019-04-08 14:00:00,55.2,55.23,55.2,55.23,167781.0,49.0911,49.1178,49.0911,49.1178,167781.0
2019-04-08 14:10:00,55.22,55.23,55.21,55.21,45141.0,49.1089,49.1178,49.1,49.1,45141.0
2019-04-08 14:20:00,55.21,55.22,55.2,55.2,82959.0,49.1,49.1089,49.0911,49.0911,82959.0
2019-04-08 14:30:00,55.2,55.22,55.19,55.22,32982.0,49.0911,49.1089,49.0822,49.1089,32982.0
2019-04-08 14:40:00,55.21,55.22,55.2,55.2,10553.0,49.1,49.1089,49.0911,49.0911,10553.0
2019-04-08 14:50:00,55.2,55.21,55.2,55.21,10387.0,49.0911,49.1,49.0911,49.1,10387.0
2019-04-08 15:00:00,55.21,55.24,55.2,55.23,63713.0,49.1,49.1266,49.0911,49.1178,63713.0
2019-04-08 15:10:00,55.23,55.24,55.21,55.23,85181.0,49.1178,49.1266,49.1,49.1178,85181.0
2019-04-08 15:20:00,55.23,55.23,55.21,55.23,29718.0,49.1178,49.1178,49.1,49.1178,29718.0
2019-04-08 15:30:00,55.22,55.23,55.21,55.23,83843.0,49.1089,49.1178,49.1,49.1178,83843.0
2019-04-08 15:40:00,55.23,55.26,55.22,55.25,111544.0,49.1178,49.1444,49.1089,49.1355,111544.0
2019-04-08 15:50:00,55.24,55.27,55.23,55.26,398273.0,49.1266,49.1533,49.1178,49.1444,398273.0
2019-04-09 09:30:00,55.08,55.12,54.93,54.98,218956.0,48.9844,49.0199,48.851,48.8954,218956.0
2019-04-09 09:40:00,54.97,54.98,54.89,54.9,160381.0,48.8865,48.8954,48.8154,48.8243,160381.0
2019-04-09 09:50:00,54.89,54.96,54.88,54.93,94664.0,48.8154,48.8776,48.8065,48.851,94664.0
2019-04-09 10:00:00,54.93,54.97,54.9,54.96,90483.0,48.851,48.8865,48.8243,48.8776,90483.0
2019-04-09 10:10:00,54.95,54.96,54.92,54.95,57942.0,48.8687,48.8776,48.8421,48.8687,57942.0
2019-04-09 10:20:00,54.95,54.99,54.94,54.98,49214.0,48.8687,48.9043,48.8598,48.8954,49214.0
2019-04-09 10:30:00,54.99,55.02,54.96,54.98,153371.0,48.9043,48.931,48.8776,48.8954,153371.0
2019-04-09 10:40:00,54.98,54.99,54.92,54.93,205042.0,48.8954,48.9043,48.8421,48.851,205042.0
2019-04-09 10:50:00,54.93,54.99,54.92,54.99,66724.0,48.851,48.9043,48.8421,48.9043,66724.0
2019-04-09 11:00:00,54.99,55.03,54.98,55.01,58793.0,48.9043,48.9399,48.8954,48.9221,58793.0
2019-04-09 11:10:00,55.01,55.05,55.0,55.03,75446.0,48.9221,48.9577,48.9132,48.9399,75446.0
2019-04-09 11:20:00,55.03,55.05,54.99,55.0,259962.0,48.9399,48.9577,48.9043,48.9132,259962.0
2019-04-09 11:30:00,55.0,55.02,54.96,54.99,66416.0,48.9132,48.931,48.8776,48.9043,66416.0
2019-04-09 11:40:00,54.99,55.02,54.98,55.01,263052.0,48.9043,48.931,48.8954,48.9221,263052.0
2019-04-09 11:50:00,55.01,55.02,54.99,54.99,264811.0,48.9221,48.931,48.9043,48.9043,264811.0
2019-04-09 12:00:00,54.99,55.02,54.98,55.01,59428.0,48.9043,48.931,48.8954,48.9221,59428.0
2019-04-09 12:10:00,55.01,55.03,55.0,55.03,43284.0,48.9221,48.9399,48.9132,48.9399,43284.0
2019-04-09 12:20:00,55.03,55.04,55.01,55.01,21831.0,48.9399,48.9488,48.9221,48.9221,21831.0
2019-04-09 12:30:00,55.02,55.03,55.01,55.02,37684.0,48.931,48.9399,48.9221,48.931,37684.0
2019-04-09 12:40:00,55.01,55.02,55.0,55.01,17934.0,48.9221,48.931,48.9132,48.9221,17934.0
2019-04-09 12:50:00,55.0,55.01,54.98,54.99,13555.0,48.9132,48.9221,48.8954,48.9043,13555.0
2019-04-09 13:00:00,54.98,54.98,54.96,54.96,33781.0,48.8954,48.8954,48.8776,48.8776,33781.0
2019-04-09 13:10:00,54.97,54.98,54.93,54.95,57514.0,48.8865,48.8954,48.851,48.8687,57514.0
2019-04-09 13:20:00,54.95,54.95,54.93,54.94,23538.0,48.8687,48.8687,48.851,48.8598,23538.0
2019-04-09 13:30:00,54.93,54.95,54.92,54.95,17892.0,48.851,48.8687,48.8421,48.8687,17892.0
2019-04-09 13:40:00,54.95,54.96,54.94,54.95,28553.0,48.8687,48.8776,48.8598,48.8687,28553.0
2019-04-09 13:50:00,54.94,54.95,54.93,54.93,33189.0,48.8598,48.8687,48.851,48.851,33189.0
2019-04-09 14:00:00,54.94,54.94,54.91,54.93,31590.0,48.8598,48.8598,48.8332,48.851,31590.0
2019-04-09 14:10:00,54.92,54.95,54.92,54.93,35503.0,48.8421,48.8687,48.8421,48.851,35503.0
2019-04-09 14:20:00,54.93,54.94,54.92,54.93,35531.0,48.851,48.8598,48.8421,48.851,35531.0
2019-04-09 14:30:00,54.92,54.95,54.92,54.95,61985.0,48.8421,48.8687,48.8421,48.8687,61985.0
2019-04-09 14:40:00,54.95,54.95,54.9,54.91,59874.0,48.8687,48.8687,48.8243,48.8332,59874.0
2019-04-09 14:50:00,54.91,54.93,54.91,54.91,43150.0,48.8332,48.851,48.8332,48.8332,43150.0
2019-04-09 15:00:00,54.91,54.93,54.9,54.91,74241.0,48.8332,48.851,48.8243,48.8332,74241.0
2019-04-09 15:10:00,54.91,54.93,54.9,54.92,137146.0,48.8332,48.851,48.8243,48.8421,137146.0
2019-04-09 15:20:00,54.92,54.93,54.89,54.91,93245.0,48.8421,48.851,48.8154,48.8332,93245.0
2019-04-09 15:30:00,54.9,54.95,54.9,54.95,75179.0,48.8243,48.8687,48.8243,48.8687,75179.0
2019-04-09 15:40:00,54.95,54.96,54.92,54.95,73935.0,48.8687,48.8776,48.8421,48.8687,73935.0
2019-04-09 15:50:00,54.95,54.95,54.88,54.92,439521.0,48.8687,48.8687,48.8065,48.8421,439521.0
2019-04-10 09:30:00,54.98,55.04,54.98,54.99,139327.0,48.8954,48.9488,48.8954,48.9043,139327.0
2019-04-10 09:40:00,54.99,55.04,54.98,54.99,152634.0,48.9043,48.9488,48.8954,48.9043,152634.0
2019-04-10 09:50:00,54.98,55.0,54.93,55.0,166141.0,48.8954,48.9132,48.851,48.9132,166141.0
2019-04-10 10:00:00,54.99,55.0,54.94,54.94,65746.0,48.9043,48.9132,48.8598,48.8598,65746.0
2019-04-10 10:10:00,54.93,54.96,54.91,54.93,25981.0,48.851,48.8776,48.8332,48.851,25981.0
2019-04-10 10:20:00,54.93,54.94,54.89,54.9,55177.0,48.851,48.8598,48.8154,48.8243,55177.0
2019-04-10 10:30:00,54.9,54.93,54.88,54.9,205033.0,48.8243,48.851,48.8065,48.8243,205033.0
2019-04-10 10:40:00,54.9,54.92,54.88,54.91,46313.0,48.8243,48.8421,48.8065,48.8332,46313.0
2019-04-10 10:50:00,54.92,54.92,54.89,54.91,162373.0,48.8421,48.8421,48.8154,48.8332,162373.0
2019-04-10 11:00:00,54.92,54.92,54.9,54.9,25838.0,48.8421,48.8421,48.8243,48.8243,25838.0
2019-04-10 11:10:00,54.91,54.93,54.9,54.91,271106.0,48.8332,48.851,48.8243,48.8332,271106.0
2019-04-10 11:20:00,54.91,54.92,54.89,54.91,257968.0,48.8332,48.8421,48.8154,48.8332,257968.0
2019-04-10 11:30:00,54.91,54.96,54.91,54.95,57896.0,48.8332,48.8776,48.8332,48.8687,57896.0
2019-04-10 11:40:00,54.95,54.97,54.94,54.95,50392.0,48.8687,48.8865,48.8598,48.8687,50392.0
2019-04-10 11:50:00,54.96,54.96,54.92,54.93,447743.0,48.8776,48.8776,48.8421,48.851,447743.0
2019-04-10 12:00:00,54.94,54.95,54.92,54.94,85720.0,48.8598,48.8687,48.8421,48.8598,85720.0
2019-04-10 12:10:00,54.93,54.94,54.92,54.94,58082.0,48.851,48.8598,48.8421,48.8598,58082.0
2019-04-10 12:20:00,54.94,54.95,54.93,54.95,56563.0,48.8598,48.8687,48.851,48.8687,56563.0
2019-04-10 12:30:00,54.95,54.96,54.94,54.95,53486.0,48.8687,48.8776,48.8598,48.8687,53486.0
2019-04-10 12:40:00,54.94,54.96,54.93,54.94,38755.0,48.8598,48.8776,48.851,48.8598,38755.0
2019-04-10 12:50:00,54.94,54.95,54.93,54.94,54223.0,48.8598,48.8687,48.851,48.8598,54223.0
2019-04-10 13:00:00,54.94,54.95,54.93,54.94,118312.0,48.8598,48.8687,48.851,48.8598,118312.0
2019-04-10 13:10:00,54.93,54.94,54.9,54.93,315576.0,48.851,48.8598,48.8243,48.851,315576.0
2019-04-10 13:20:00,54.92,54.93,54.91,54.91,21020.0,48.8421,48.851,48.8332,48.8332,21020.0
2019-04-10 13:30:00,54.91,54.93,54.91,54.92,30090.0,48.8332,48.851,48.8332,48.8421,30090.0
2019-04-10 13:40:00,54.93,54.95,54.91,54.95,136614.0,48.851,48.8687,48.8332,48.8687,136614.0
2019-04-10 13:50:00,54.95,54.95,54.91,54.92,327959.0,48.8687,48.8687,48.8332,48.8421,327959.0
2019-04-10 14:00:00,54.92,54.95,54.89,54.9,245517.0,48.8421,48.8687,48.8154,48.8243,245517.0
2019-04-10 14:10:00,54.88,54.93,54.86,54.93,150052.0,48.8065,48.851,48.7887,48.851,150052.0
2019-04-10 14:20:00,54.93,54.93,54.87,54.88,85084.0,48.851,48.851,48.7976,48.8065,85084.0
2019-04-10 14:30:00,54.88,54.9,54.87,54.89,52505.0,48.8065,48.8243,48.7976,48.8154,52505.0
2019-04-10 14:40:00,54.89,54.9,54.87,54.88,125643.0,48.8154,48.8243,48.7976,48.8065,125643.0
2019-04-10 14:50:00,54.88,54.9,54.87,54.9,177250.0,48.8065,48.8243,48.7976,48.8243,177250.0
2019-04-10 15:00:00,54.9,54.95,54.89,54.95,94260.0,48.8243,48.8687,48.8154,48.8687,94260.0
2019-04-10 15:10:00,54.95,54.96,54.92,54.93,1001364.0,48.8687,48.8776,48.8421,48.851,1001364.0
2019-04-10 15:20:00,54.93,54.93,54.91,54.92,230940.0,48.851,48.851,48.8332,48.8421,230940.0
2019-04-10 15:30:00,54.93,54.94,54.89,54.93,415373.0,48.851,48.8598,48.8154,48.851,415373.0
2019-04-10 15:40:00,54.93,54.93,54.91,54.93,165285.0,48.851,48.851,48.8332,48.851,165285.0
2019-04-10 15:50:00,54.92,54.94,54.88,54.94,816896.0,48.8421,48.8598,48.8065,48.8598,816896.0
2019-04-11 09:30:00,54.81,54.83,54.77,54.77,254423.0,48.7442,48.762,48.7087,48.7087,254423.0
2019-04-11 09:40:00,54.77,54.82,54.76,54.82,117829.0,48.7087,48.7531,48.6998,48.7531,117829.0
2019-04-11 09:50:00,54.82,54.84,54.77,54.79,61486.0,48.7531,48.7709,48.7087,48.7264,61486.0
2019-04-11 10:00:00,54.8,54.81,54.77,54.79,84582.0,48.7353,48.7442,48.7087,48.7264,84582.0
2019-04-11 10:10:00,54.79,54.84,54.77,54.83,51137.0,48.7264,48.7709,48.7087,48.762,51137.0
2019-04-11 10:20:00,54.82,54.82,54.8,54.81,878484.0,48.7531,48.7531,48.7353,48.7442,878484.0
2019-04-11 10:30:00,54.8,54.81,54.77,54.8,153523.0,48.7353,48.7442,48.7087,48.7353,153523.0
2019-04-11 10:40:00,54.81,54.85,54.81,54.82,77982.0,48.7442,48.7798,48.7442,48.7531,77982.0
2019-04-11 10:50:00,54.82,54.83,54.81,54.83,49126.0,48.7531,48.762,48.7442,48.762,49126.0
2019-04-11 11:00:00,54.83,54.84,54.8,54.84,1091270.0,48.762,48.7709,48.7353,48.7709,1091270.0
2019-04-11 11:10:00,54.84,54.84,54.82,54.83,955069.0,48.7709,48.7709,48.7531,48.762,955069.0
2019-04-11 11:20:00,54.83,54.83,54.79,54.81,494899.0,48.762,48.762,48.7264,48.7442,494899.0
2019-04-11 11:30:00,54.81,54.81,54.74,54.75,198853.0,48.7442,48.7442,48.682,48.6909,198853.0
2019-04-11 11:40:00,54.74,54.74,54.7,54.73,308612.0,48.682,48.682,48.6464,48.6731,308612.0
2019-04-11 11:50:00,54.73,54.76,54.72,54.73,128076.0,48.6731,48.6998,48.6642,48.6731,128076.0
2019-04-11 12:00:00,54.74,54.77,54.73,54.76,78700.0,48.682,48.7087,48.6731,48.6998,78700.0
2019-04-11 12:10:00,54.76,54.76,54.73,54.73,43768.0,48.6998,48.6998,48.6731,48.6731,43768.0
2019-04-11 12:20:00,54.72,54.74,54.7,54.73,7280.0,48.6642,48.682,48.6464,48.6731,7280.0
2019-04-11 12:30:00,54.73,54.76,54.73,54.75,15013.0,48.6731,48.6998,48.6731,48.6909,15013.0
2019-04-11 12:40:00,54.74,54.76,54.73,54.75,48676.0,48.682,48.6998,48.6731,48.6909,48676.0
2019-04-11 12:50:00,54.74,54.77,54.74,54.74,81921.0,48.682,48.7087,48.682,48.682,81921.0
2019-04-11 13:00:00,54.75,54.76,54.74,54.76,32013.0,48.6909,48.6998,48.682,48.6998,32013.0
2019-04-11 13:10:00,54.77,54.77,54.76,54.77,28990.0,48.7087,48.7087,48.6998,48.7087,28990.0
2019-04-11 13:20:00,54.77,54.77,54.75,54.75,85821.0,48.7087,48.7087,48.6909,48.6909,85821.0
2019-04-11 13:30:00,54.76,54.76,54.72,54.73,395444.0,48.6998,48.6998,48.6642,48.6731,395444.0
2019-04-11 13:40:00,54.73,54.73,54.69,54.71,274872.0,48.6731,48.6731,48.6375,48.6553,274872.0
2019-04-11 13:50:00,54.71,54.71,54.7,54.71,67520.0,48.6553,48.6553,48.6464,48.6553,67520.0
2019-04-11 14:00:00,54.7,54.71,54.68,54.7,95251.0,48.6464,48.6553,48.6286,48.6464,95251.0
2019-04-11 14:10:00,54.7,54.71,54.67,54.69,41660.0,48.6464,48.6553,48.6197,48.6375,41660.0
2019-04-11 14:20:00,54.68,54.69,54.65,54.65,94752.0,48.6286,48.6375,48.6019,48.6019,94752.0
2019-04-11 14:30:00,54.66,54.67,54.64,54.65,30513.0,48.6108,48.6197,48.593,48.6019,30513.0
2019-04-11 14:40:00,54.65,54.65,54.62,54.64,68561.0,48.6019,48.6019,48.5753,48.593,68561.0
2019-04-11 14:50:00,54.63,54.65,54.62,54.65,172036.0,48.5842,48.6019,48.5753,48.6019,172036.0
2019-04-11 15:00:00,54.65,54.67,54.64,54.67,98113.0,48.6019,48.6197,48.593,48.6197,98113.0
2019-04-11 15:10:00,54.67,54.69,54.66,54.69,41559.0,48.6197,48.6375,48.6108,48.6375,41559.0
2019-04-11 15:20:00,54.69,54.71,54.68,54.71,37278.0,48.6375,48.6553,48.6286,48.6553,37278.0
2019-04-11 15:30:00,54.71,54.73,54.71,54.71,86209.0,48.6553,48.6731,48.6553,48.6553,86209.0
2019-04-11 15:40:00,54.71,54.73,54.7,54.72,109545.0,48.6553,48.6731,48.6464,48.6642,109545.0
2019-04-11 15:50:00,54.71,54.77,54.7,54.77,1307818.0,48.6553,48.7087,48.6464,48.7087,1307818.0
2019-04-12 09:30:00,55.06,55.08,55.04,55.06,445478.0,48.9666,48.9844,48.9488,48.9666,445478.0
2019-04-12 09:40:00,55.06,55.1,55.04,55.04,280823.0,48.9666,49.0021,48.9488,48.9488,280823.0
2019-04-12 09:50:00,55.05,55.09,55.04,55.07,119442.0,48.9577,48.9932,48.9488,48.9755,119442.0
2019-04-12 10:00:00,55.08,55.1,55.04,55.05,138240.0,48.9844,49.0021,48.9488,48.9577,138240.0
2019-04-12 10:10:00,55.06,55.09,55.03,55.04,139577.0,48.9666,48.9932,48.9399,48.9488,139577.0
2019-04-12 10:20:00,55.04,55.08,55.03,55.04,151908.0,48.9488,48.9844,48.9399,48.9488,151908.0
2019-04-12 10:30:00,55.05,55.05,55.0,55.01,78325.0,48.9577,48.9577,48.9132,48.9221,78325.0
2019-04-12 10:40:00,55.0,55.01,54.97,55.0,64349.0,48.9132,48.9221,48.8865,48.9132,64349.0
2019-04-12 10:50:00,55.0,55.01,54.98,55.0,155701.0,48.9132,48.9221,48.8954,48.9132,155701.0
2019-04-12 11:00:00,55.0,55.01,54.98,54.99,69112.0,48.9132,48.9221,48.8954,48.9043,69112.0
2019-04-12 11:10:00,54.99,55.0,54.97,54.98,112788.0,48.9043,48.9132,48.8865,48.8954,112788.0
2019-04-12 11:20:00,54.98,55.01,54.98,55.0,33386.0,48.8954,48.9221,48.8954,48.9132,33386.0
2019-04-12 11:30:00,54.99,55.01,54.98,54.98,144299.0,48.9043,48.9221,48.8954,48.8954,144299.0
2019-04-12 11:40:00,54.98,54.99,54.94,54.95,66869.0,48.8954,48.9043,48.8598,48.8687,66869.0
2019-04-12 11:50:00,54.96,55.0,54.96,54.99,84879.0,48.8776,48.9132,48.8776,48.9043,84879.0
2019-04-12 12:00:00,54.99,55.0,54.94,55.0,70573.0,48.9043,48.9132,48.8598,48.9132,70573.0
2019-04-12 12:10:00,54.99,55.03,54.98,55.03,691374.0,48.9043,48.9399,48.8954,48.9399,691374.0
2019-04-12 12:20:00,55.03,55.04,55.01,55.04,100581.0,48.9399,48.9488,48.9221,48.9488,100581.0
2019-04-12 12:30:00,55.04,55.04,55.02,55.03,64915.0,48.9488,48.9488,48.931,48.9399,64915.0
2019-04-12 12:40:00,55.02,55.03,55.0,55.01,58898.0,48.931,48.9399,48.9132,48.9221,58898.0
2019-04-12 12:50:00,55.01,55.02,55.0,55.02,18342.0,48.9221,48.931,48.9132,48.931,18342.0
2019-04-12 13:00:00,55.02,55.04,55.02,55.02,9253.0,48.931,48.9488,48.931,48.931,9253.0
2019-04-12 13:10:00,55.02,55.04,55.02,55.04,8367.0,48.931,48.9488,48.931,48.9488,8367.0
2019-04-12 13:20:00,55.04,55.04,55.02,55.03,42151.0,48.9488,48.9488,48.931,48.9399,42151.0
2019-04-12 13:30:00,55.03,55.04,55.01,55.03,87371.0,48.9399,48.9488,48.9221,48.9399,87371.0
2019-04-12 13:40:00,55.03,55.03,55.0,55.02,65056.0,48.9399,48.9399,48.9132,48.931,65056.0
2019-04-12 13:50:00,55.02,55.03,55.01,55.02,17890.0,48.931,48.9399,48.9221,48.931,17890.0
2019-04-12 14:00:00,55.03,55.05,55.02,55.04,89033.0,48.9399,48.9577,48.931,48.9488,89033.0
2019-04-12 14:10:00,55.04,55.05,55.03,55.04,111295.0,48.9488,48.9577,48.9399,48.9488,111295.0
2019-04-12 14:20:00,55.04,55.05,55.02,55.02,78250.0,48.9488,48.9577,48.931,48.931,78250.0
2019-04-12 14:30:00,55.02,55.04,55.01,55.03,59675.0,48.931,48.9488,48.9221,48.9399,59675.0
2019-04-12 14:40:00,55.02,55.03,55.0,55.01,49199.0,48.931,48.9399,48.9132,48.9221,49199.0
2019-04-12 14:50:00,55.0,55.02,54.99,55.0,31980.0,48.9132,48.931,48.9043,48.9132,31980.0
2019-04-12 15:00:00,54.99,55.01,54.98,55.0,99780.0,48.9043,48.9221,48.8954,48.9132,99780.0
2019-04-12 15:10:00,55.0,55.01,54.99,55.0,42185.0,48.9132,48.9221,48.9043,48.9132,42185.0
2019-04-12 15:20:00,55.0,55.01,54.97,55.01,61298.0,48.9132,48.9221,48.8865,48.9221,61298.0
2019-04-12 15:30:00,55.01,55.03,55.0,55.02,159062.0,48.9221,48.9399,48.9132,48.931,159062.0
2019-04-12 15:40:00,55.03,55.03,55.01,55.02,225889.0,48.9399,48.9399,48.9221,48.931,225889.0
2019-04-12 15:50:00,55.02,55.05,54.99,55.05,921531.0,48.931,48.9577,48.9043,48.9577,921531.0
2019-04-15 09:30:00,55.15,55.17,55.1,55.11,176729.0,49.0466,49.0644,49.0021,49.011,176729.0
2019-04-15 09:40:00,55.11,55.14,55.1,55.11,973151.0,49.011,49.0377,49.0021,49.011,973151.0
2019-04-15 09:50:00,55.11,55.13,55.08,55.12,100970.0,49.011,49.0288,48.9844,49.0199,100970.0
2019-04-15 10:00:00,55.11,55.15,55.11,55.13,52196.0,49.011,49.0466,49.011,49.0288,52196.0
2019-04-15 10:10:00,55.13,55.14,55.1,55.11,109793.0,49.0288,49.0377,49.0021,49.011,109793.0
2019-04-15 10:20:00,55.11,55.12,55.08,55.08,89871.0,49.011,49.0199,48.9844,48.9844,89871.0
2019-04-15 10:30:00,55.08,55.1,55.07,55.09,371400.0,48.9844,49.0021,48.9755,48.9932,371400.0
2019-04-15 10:40:00,55.09,55.1,55.06,55.09,162160.0,48.9932,49.0021,48.9666,48.9932,162160.0
2019-04-15 10:50:00,55.09,55.12,55.08,55.11,58389.0,48.9932,49.0199,48.9844,49.011,58389.0
2019-04-15 11:00:00,55.12,55.12,55.09,55.11,53578.0,49.0199,49.0199,48.9932,49.011,53578.0
2019-04-15 11:10:00,55.11,55.14,55.11,55.13,60177.0,49.011,49.0377,49.011,49.0288,60177.0
2019-04-15 11:20:00,55.13,55.14,55.11,55.11,293722.0,49.0288,49.0377,49.011,49.011,293722.0
2019-04-15 11:30:00,55.12,55.12,55.08,55.08,83064.0,49.0199,49.0199,48.9844,48.9844,83064.0
2019-04-15 11:40:00,55.08,55.1,55.07,55.09,42011.0,48.9844,49.0021,48.9755,48.9932,42011.0
2019-04-15 11:50:00,55.09,55.1,55.08,55.09,32170.0,48.9932,49.0021,48.9844,48.9932,32170.0
2019-04-15 12:00:00,55.09,55.1,55.07,55.08,34567.0,48.9932,49.0021,48.9755,48.9844,34567.0
2019-04-15 12:10:00,55.08,55.09,55.06,55.09,98203.0,48.9844,48.9932,48.9666,48.9932,98203.0
2019-04-15 12:20:00,55.1,55.1,55.03,55.04,2060754.0,49.0021,49.0021,48.9399,48.9488,2060754.0
2019-04-15 12:30:00,55.04,55.08,55.03,55.07,119444.0,48.9488,48.9844,48.9399,48.9755,119444.0
2019-04-15 12:40:00,55.08,55.09,55.06,55.07,79088.0,48.9844,48.9932,48.9666,48.9755,79088.0
2019-04-15 12:50:00,55.08,55.09,55.07,55.09,21482.0,48.9844,48.9932,48.9755,48.9932,21482.0
2019-04-15 13:00:00,55.1,55.12,55.08,55.11,144523.0,49.0021,49.0199,48.9844,49.011,144523.0
2019-04-15 13:10:00,55.11,55.12,55.11,55.12,13631.0,49.011,49.0199,49.011,49.0199,13631.0
2019-04-15 13:20:00,55.12,55.12,55.11,55.11,16713.0,49.0199,49.0199,49.011,49.011,16713.0
2019-04-15 13:30:00,55.11,55.12,55.1,55.1,34922.0,49.011,49.0199,49.0021,49.0021,34922.0
2019-04-15 13:40:00,55.1,55.11,55.09,55.1,34028.0,49.0021,49.011,48.9932,49.0021,34028.0
2019-04-15 13:50:00,55.1,55.1,55.09,55.1,59869.0,49.0021,49.0021,48.9932,49.0021,59869.0
2019-04-15 14:00:00,55.1,55.11,55.09,55.1,55216.0,49.0021,49.011,48.9932,49.0021,55216.0
2019-04-15 14:10:00,55.11,55.11,55.1,55.11,40138.0,49.011,49.011,49.0021,49.011,40138.0
2019-04-15 14:20:00,55.1,55.11,55.1,55.11,20174.0,49.0021,49.011,49.0021,49.011,20174.0
2019-04-15 14:30:00,55.11,55.11,55.09,55.1,47937.0,49.011,49.011,48.9932,49.0021,47937.0
2019-04-15 14:40:00,55.1,55.1,55.08,55.09,30524.0,49.0021,49.0021,48.9844,48.9932,30524.0
2019-04-15 14:50:00,55.09,55.11,55.08,55.1,108006.0,48.9932,49.011,48.9844,49.0021,108006.0
2019-04-15 15:00:00,55.1,55.11,55.09,55.1,145141.0,49.0021,49.011,48.9932,49.0021,145141.0
2019-04-15 15:10:00,55.1,55.1,55.07,55.08,132205.0,49.0021,49.0021,48.9755,48.9844,132205.0
2019-04-15 15:20:00,55.08,55.08,55.05,55.05,47291.0,48.9844,48.9844,48.9577,48.9577,47291.0
2019-04-15 15:30:00,55.06,55.06,55.03,55.04,78601.0,48.9666,48.9666,48.9399,48.9488,78601.0
2019-04-15 15:40:00,55.04,55.04,55.02,55.03,543484.0,48.9488,48.9488,48.931,48.9399,543484.0
2019-04-15 15:50:00,55.04,55.06,55.02,55.05,642999.0,48.9488,48.9666,48.931,48.9577,642999.0
2019-04-16 09:30:00,55.45,55.48,55.41,55.41,206209.0,49.3134,49.3401,49.2778,49.2778,206209.0
2019-04-16 09:40:00,55.41,55.44,55.4,55.4,85868.0,49.2778,49.3045,49.2689,49.2689,85868.0
2019-04-16 09:50:00,55.4,55.43,55.38,55.43,130701.0,49.2689,49.2956,49.2512,49.2956,130701.0
2019-04-16 10:00:00,55.44,55.45,55.4,55.4,203711.0,49.3045,49.3134,49.2689,49.2689,203711.0
2019-04-16 10:10:00,55.4,55.44,55.39,55.43,133234.0,49.2689,49.3045,49.26,49.2956,133234.0
2019-04-16 10:20:00,55.43,55.43,55.39,55.4,124226.0,49.2956,49.2956,49.26,49.2689,124226.0
2019-04-16 10:30:00,55.4,55.4,55.37,55.39,56109.0,49.2689,49.2689,49.2423,49.26,56109.0
2019-04-16 10:40:00,55.39,55.4,55.36,55.37,95886.0,49.26,49.2689,49.2334,49.2423,95886.0
2019-04-16 10:50:00,55.36,55.37,55.33,55.34,69848.0,49.2334,49.2423,49.2067,49.2156,69848.0
2019-04-16 11:00:00,55.34,55.39,55.33,55.37,69298.0,49.2156,49.26,49.2067,49.2423,69298.0
2019-04-16 11:10:00,55.38,55.4,55.36,55.39,39247.0,49.2512,49.2689,49.2334,49.26,39247.0
2019-04-16 11:20:00,55.4,55.4,55.37,55.37,47047.0,49.2689,49.2689,49.2423,49.2423,47047.0
2019-04-16 11:30:00,55.37,55.37,55.33,55.34,70573.0,49.2423,49.2423,49.2067,49.2156,70573.0
2019-04-16 11:40:00,55.33,55.36,55.32,55.34,45933.0,49.2067,49.2334,49.1978,49.2156,45933.0
2019-04-16 11:50:00,55.34,55.36,55.34,55.35,19321.0,49.2156,49.2334,49.2156,49.2245,19321.0
2019-04-16 12:00:00,55.35,55.36,55.34,55.35,47698.0,49.2245,49.2334,49.2156,49.2245,47698.0
2019-04-16 12:10:00,55.35,55.36,55.34,55.35,24294.0,49.2245,49.2334,49.2156,49.2245,24294.0
2019-04-16 12:20:00,55.35,55.35,55.33,55.35,145046.0,49.2245,49.2245,49.2067,49.2245,145046.0
2019-04-16 12:30:00,55.36,55.36,55.33,55.35,137754.0,49.2334,49.2334,49.2067,49.2245,137754.0
2019-04-16 12:40:00,55.35,55.35,55.34,55.35,27218.0,49.2245,49.2245,49.2156,49.2245,27218.0
2019-04-16 12:50:00,55.35,55.37,55.34,55.37,74507.0,49.2245,49.2423,49.2156,49.2423,74507.0
2019-04-16 13:00:00,55.36,55.38,55.35,55.38,65441.0,49.2334,49.2512,49.2245,49.2512,65441.0
2019-04-16 13:10:00,55.37,55.37,55.35,55.36,26862.0,49.2423,49.2423,49.2245,49.2334,26862.0
2019-04-16 13:20:00,55.36,55.37,55.35,55.36,33635.0,49.2334,49.2423,49.2245,49.2334,33635.0
2019-04-16 13:30:00,55.36,55.36,55.35,55.36,7421.0,49.2334,49.2334,49.2245,49.2334,7421.0
2019-04-16 13:40:00,55.35,55.36,55.34,55.35,25598.0,49.2245,49.2334,49.2156,49.2245,25598.0
2019-04-16 13:50:00,55.35,55.35,55.33,55.34,38560.0,49.2245,49.2245,49.2067,49.2156,38560.0
2019-04-16 14:00:00,55.34,55.35,55.32,55.34,29474.0,49.2156,49.2245,49.1978,49.2156,29474.0
2019-04-16 14:10:00,55.34,55.36,55.32,55.35,37459.0,49.2156,49.2334,49.1978,49.2245,37459.0
2019-04-16 14:20:00,55.35,55.36,55.34,55.36,29022.0,49.2245,49.2334,49.2156,49.2334,29022.0
2019-04-16 14:30:00,55.36,55.37,55.35,55.37,92248.0,49.2334,49.2423,49.2245,49.2423,92248.0
2019-04-16 14:40:00,55.37,55.37,55.36,55.37,44786.0,49.2423,49.2423,49.2334,49.2423,44786.0
2019-04-16 14:50:00,55.37,55.39,55.36,55.39,52143.0,49.2423,49.26,49.2334,49.26,52143.0
2019-04-16 15:00:00,55.39,55.4,55.36,55.37,215843.0,49.26,49.2689,49.2334,49.2423,215843.0
2019-04-16 15:10:00,55.37,55.38,55.36,55.38,85221.0,49.2423,49.2512,49.2334,49.2512,85221.0
2019-04-16 15:20:00,55.38,55.38,55.35,55.36,409106.0,49.2512,49.2512,49.2245,49.2334,409106.0
2019-04-16 15:30:00,55.36,55.36,55.28,55.31,195784.0,49.2334,49.2334,49.1622,49.1889,195784.0
2019-04-16 15:40:00,55.31,55.33,55.29,55.32,68855.0,49.1889,49.2067,49.1711,49.1978,68855.0
2019-04-16 15:50:00,55.32,55.33,55.28,55.28,777610.0,49.1978,49.2067,49.1622,49.1622,777610.0
2019-04-17 09:30:00,55.46,55.48,55.4,55.42,79773.0,49.3223,49.3401,49.2689,49.2867,79773.0
2019-04-17 09:40:00,55.42,55.42,55.37,55.39,75011.0,49.2867,49.2867,49.2423,49.26,75011.0
2019-04-17 09:50:00,55.39,55.4,55.35,55.36,72403.0,49.26,49.2689,49.2245,49.2334,72403.0
2019-04-17 10:00:00,55.35,55.36,55.3,55.32,184366.0,49.2245,49.2334,49.18,49.1978,184366.0
2019-04-17 10:10:00,55.32,55.33,55.31,55.32,276541.0,49.1978,49.2067,49.1889,49.1978,276541.0
2019-04-17 10:20:00,55.33,55.38,55.32,55.38,325906.0,49.2067,49.2512,49.1978,49.2512,325906.0
2019-04-17 10:30:00,55.37,55.4,55.37,55.4,97483.0,49.2423,49.2689,49.2423,49.2689,97483.0
2019-04-17 10:40:00,55.39,55.4,55.38,55.4,121137.0,49.26,49.2689,49.2512,49.2689,121137.0
2019-04-17 10:50:00,55.4,55.4,55.35,55.37,425249.0,49.2689,49.2689,49.2245,49.2423,425249.0
2019-04-17 11:00:00,55.37,55.4,55.36,55.39,203627.0,49.2423,49.2689,49.2334,49.26,203627.0
2019-04-17 11:10:00,55.39,55.39,55.35,55.38,99201.0,49.26,49.26,49.2245,49.2512,99201.0
2019-04-17 11:20:00,55.38,55.38,55.32,55.32,58661.0,49.2512,49.2512,49.1978,49.1978,58661.0
2019-04-17 11:30:00,55.33,55.33,55.27,55.3,88147.0,49.2067,49.2067,49.1533,49.18,88147.0
2019-04-17 11:40:00,55.31,55.34,55.3,55.33,134609.0,49.1889,49.2156,49.18,49.2067,134609.0
2019-04-17 11:50:00,55.33,55.35,55.28,55.3,51691.0,49.2067,49.2245,49.1622,49.18,51691.0
2019-04-17 12:00:00,55.29,55.3,55.27,55.29,30988.0,49.1711,49.18,49.1533,49.1711,30988.0
2019-04-17 12:10:00,55.29,55.3,55.28,55.29,59213.0,49.1711,49.18,49.1622,49.1711,59213.0
2019-04-17 12:20:00,55.29,55.32,55.29,55.32,62853.0,49.1711,49.1978,49.1711,49.1978,62853.0
2019-04-17 12:30:00,55.32,55.34,55.31,55.32,92132.0,49.1978,49.2156,49.1889,49.1978,92132.0
2019-04-17 12:40:00,55.32,55.34,55.31,55.32,30452.0,49.1978,49.2156,49.1889,49.1978,30452.0
2019-04-17 12:50:00,55.31,55.35,55.31,55.34,38702.0,49.1889,49.2245,49.1889,49.2156,38702.0
2019-04-17 13:00:00,55.34,55.36,55.33,55.36,14203.0,49.2156,49.2334,49.2067,49.2334,14203.0
2019-04-17 13:10:00,55.36,55.37,55.35,55.36,17595.0,49.2334,49.2423,49.2245,49.2334,17595.0
2019-04-17 13:20:00,55.36,55.37,55.33,55.34,102955.0,49.2334,49.2423,49.2067,49.2156,102955.0
2019-04-17 13:30:00,55.34,55.36,55.33,55.34,32634.0,49.2156,49.2334,49.2067,49.2156,32634.0
2019-04-17 13:40:00,55.35,55.36,55.34,55.34,11192.0,49.2245,49.2334,49.2156,49.2156,11192.0
2019-04-17 13:50:00,55.34,55.34,55.32,55.32,707779.0,49.2156,49.2156,49.1978,49.1978,707779.0
2019-04-17 14:00:00,55.32,55.33,55.3,55.3,70231.0,49.1978,49.2067,49.18,49.18,70231.0
2019-04-17 14:10:00,55.3,55.32,55.27,55.32,65672.0,49.18,49.1978,49.1533,49.1978,65672.0
2019-04-17 14:20:00,55.31,55.32,55.28,55.29,40497.0,49.1889,49.1978,49.1622,49.1711,40497.0
2019-04-17 14:30:00,55.29,55.33,55.29,55.32,127486.0,49.1711,49.2067,49.1711,49.1978,127486.0
2019-04-17 14:40:00,55.32,55.33,55.31,55.32,52472.0,49.1978,49.2067,49.1889,49.1978,52472.0
2019-04-17 14:50:00,55.33,55.35,55.32,55.34,22815.0,49.2067,49.2245,49.1978,49.2156,22815.0
2019-04-17 15:00:00,55.35,55.37,55.34,55.36,146541.0,49.2245,49.2423,49.2156,49.2334,146541.0
2019-04-17 15:10:00,55.36,55.37,55.33,55.35,2035920.0,49.2334,49.2423,49.2067,49.2245,2035920.0
2019-04-17 15:20:00,55.35,55.35,55.34,55.34,656805.0,49.2245,49.2245,49.2156,49.2156,656805.0
2019-04-17 15:30:00,55.34,55.35,55.32,55.32,629159.0,49.2156,49.2245,49.1978,49.1978,629159.0
2019-04-17 15:40:00,55.32,55.34,55.31,55.33,294790.0,49.1978,49.2156,49.1889,49.2067,294790.0
2019-04-17 15:50:00,55.33,55.33,55.29,55.3,1060205.0,49.2067,49.2067,49.1711,49.18,1060205.0
2019-04-18 09:30:00,55.4,55.42,55.36,55.39,491349.0,49.2689,49.2867,49.2334,49.26,491349.0
2019-04-18 09:40:00,55.39,55.44,55.38,55.43,170777.0,49.26,49.3045,49.2512,49.2956,170777.0
2019-04-18 09:50:00,55.43,55.44,55.35,55.36,387158.0,49.2956,49.3045,49.2245,49.2334,387158.0
2019-04-18 10:00:00,55.36,55.36,55.3,55.33,203931.0,49.2334,49.2334,49.18,49.2067,203931.0
2019-04-18 10:10:00,55.33,55.36,55.31,55.34,147468.0,49.2067,49.2334,49.1889,49.2156,147468.0
2019-04-18 10:20:00,55.34,55.34,55.28,55.3,213664.0,49.2156,49.2156,49.1622,49.18,213664.0
2019-04-18 10:30:00,55.29,55.31,55.27,55.29,174120.0,49.1711,49.1889,49.1533,49.1711,174120.0
2019-04-18 10:40:00,55.29,55.31,55.25,55.31,157602.0,49.1711,49.1889,49.1355,49.1889,157602.0
2019-04-18 10:50:00,55.31,55.34,55.29,55.33,201090.0,49.1889,49.2156,49.1711,49.2067,201090.0
2019-04-18 11:00:00,55.34,55.37,55.31,55.36,149847.0,49.2156,49.2423,49.1889,49.2334,149847.0
2019-04-18 11:10:00,55.37,55.41,55.35,55.39,4417501.0,49.2423,49.2778,49.2245,49.26,4417501.0
2019-04-18 11:20:00,55.39,55.4,55.3,55.33,5454072.0,49.26,49.2689,49.18,49.2067,5454072.0
2019-04-18 11:30:00,55.34,55.37,55.33,55.37,170376.0,49.2156,49.2423,49.2067,49.2423,170376.0
2019-04-18 11:40:00,55.36,55.37,55.34,55.36,17418.0,49.2334,49.2423,49.2156,49.2334,17418.0
2019-04-18 11:50:00,55.36,55.37,55.35,55.35,47558.0,49.2334,49.2423,49.2245,49.2245,47558.0
2019-04-18 12:00:00,55.36,55.36,55.34,55.35,23094.0,49.2334,49.2334,49.2156,49.2245,23094.0
2019-04-18 12:10:00,55.36,55.36,55.33,55.35,425735.0,49.2334,49.2334,49.2067,49.2245,425735.0
2019-04-18 12:20:00,55.36,55.37,55.35,55.36,123334.0,49.2334,49.2423,49.2245,49.2334,123334.0
2019-04-18 12:30:00,55.36,55.37,55.35,55.37,13196.0,49.2334,49.2423,49.2245,49.2423,13196.0
2019-04-18 12:40:00,55.37,55.4,55.37,55.4,56466.0,49.2423,49.2689,49.2423,49.2689,56466.0
2019-04-18 12:50:00,55.4,55.42,55.36,55.37,45272.0,49.2689,49.2867,49.2334,49.2423,45272.0
2019-04-18 13:00:00,55.36,55.37,55.35,55.35,52926.0,49.2334,49.2423,49.2245,49.2245,52926.0
2019-04-18 13:10:00,55.35,55.36,55.35,55.36,62302.0,49.2245,49.2334,49.2245,49.2334,62302.0
2019-04-18 13:20:00,55.35,55.38,55.35,55.38,72772.0,49.2245,49.2512,49.2245,49.2512,72772.0
2019-04-18 13:30:00,55.38,55.39,55.37,55.38,43009.0,49.2512,49.26,49.2423,49.2512,43009.0
2019-04-18 13:40:00,55.37,55.41,55.37,55.41,48447.0,49.2423,49.2778,49.2423,49.2778,48447.0
2019-04-18 13:50:00,55.41,55.41,55.39,55.39,81074.0,49.2778,49.2778,49.26,49.26,81074.0
2019-04-18 14:00:00,55.4,55.4,55.38,55.4,72240.0,49.2689,49.2689,49.2512,49.2689,72240.0
2019-04-18 14:10:00,55.39,55.41,55.39,55.41,44381.0,49.26,49.2778,49.26,49.2778,44381.0
2019-04-18 14:20:00,55.41,55.42,55.4,55.41,97732.0,49.2778,49.2867,49.2689,49.2778,97732.0
2019-04-18 14:30:00,55.41,55.43,55.41,55.43,128124.0,49.2778,49.2956,49.2778,49.2956,128124.0
2019-04-18 14:40:00,55.43,55.45,55.42,55.43,148017.0,49.2956,49.3134,49.2867,49.2956,148017.0
2019-04-18 14:50:00,55.43,55.44,55.42,55.43,70465.0,49.2956,49.3045,49.2867,49.2956,70465.0
2019-04-18 15:00:00,55.43,55.43,55.38,55.39,159497.0,49.2956,49.2956,49.2512,49.26,159497.0
2019-04-18 15:10:00,55.38,55.4,55.38,55.4,79315.0,49.2512,49.2689,49.2512,49.2689,79315.0
2019-04-18 15:20:00,55.4,55.4,55.39,55.4,105511.0,49.2689,49.2689,49.26,49.2689,105511.0
2019-04-18 15:30:00,55.39,55.4,55.35,55.37,233314.0,49.26,49.2689,49.2245,49.2423,233314.0
2019-04-18 15:40:00,55.37,55.38,55.36,55.37,276606.0,49.2423,49.2512,49.2334,49.2423,276606.0
2019-04-18 15:50:00,55.37,55.37,55.31,55.36,784249.0,49.2423,49.2423,49.1889,49.2334,784249.0
2019-04-22 09:30:00,55.0,55.09,55.0,55.07,109972.0,48.9132,48.9932,48.9132,48.9755,109972.0
2019-04-22 09:40:00,55.07,55.14,55.06,55.12,58229.0,48.9755,49.0377,48.9666,49.0199,58229.0
2019-04-22 09:50:00,55.12,55.13,55.1,55.12,43103.0,49.0199,49.0288,49.0021,49.0199,43103.0
2019-04-22 10:00:00,55.12,55.15,55.11,55.13,95521.0,49.0199,49.0466,49.011,49.0288,95521.0
2019-04-22 10:10:00,55.12,55.16,55.1,55.14,530928.0,49.0199,49.0555,49.0021,49.0377,530928.0
2019-04-22 10:20:00,55.14,55.16,55.13,55.14,177796.0,49.0377,49.0555,49.0288,49.0377,177796.0
2019-04-22 10:30:00,55.14,55.17,55.13,55.14,61497.0,49.0377,49.0644,49.0288,49.0377,61497.0
2019-04-22 10:40:00,55.13,55.16,55.1,55.16,116738.0,49.0288,49.0555,49.0021,49.0555,116738.0
2019-04-22 10:50:00,55.16,55.17,55.14,55.15,31278.0,49.0555,49.0644,49.0377,49.0466,31278.0
2019-04-22 11:00:00,55.16,55.16,55.12,55.13,65421.0,49.0555,49.0555,49.0199,49.0288,65421.0
2019-04-22 11:10:00,55.13,55.16,55.13,55.15,16434.0,49.0288,49.0555,49.0288,49.0466,16434.0
2019-04-22 11:20:00,55.15,55.16,55.14,55.16,29159.0,49.0466,49.0555,49.0377,49.0555,29159.0
2019-04-22 11:30:00,55.15,55.17,55.14,55.16,48734.0,49.0466,49.0644,49.0377,49.0555,48734.0
2019-04-22 11:40:00,55.16,55.18,55.15,55.16,33449.0,49.0555,49.0733,49.0466,49.0555,33449.0
2019-04-22 11:50:00,55.15,55.17,55.14,55.15,539597.0,49.0466,49.0644,49.0377,49.0466,539597.0
2019-04-22 12:00:00,55.14,55.15,55.13,55.13,51234.0,49.0377,49.0466,49.0288,49.0288,51234.0
2019-04-22 12:10:00,55.14,55.15,55.13,55.14,29328.0,49.0377,49.0466,49.0288,49.0377,29328.0
2019-04-22 12:20:00,55.14,55.16,55.13,55.16,34882.0,49.0377,49.0555,49.0288,49.0555,34882.0
2019-04-22 12:30:00,55.15,55.16,55.15,55.15,18936.0,49.0466,49.0555,49.0466,49.0466,18936.0
2019-04-22 12:40:00,55.15,55.16,55.13,55.13,16886.0,49.0466,49.0555,49.0288,49.0288,16886.0
2019-04-22 12:50:00,55.13,55.14,55.11,55.12,84029.0,49.0288,49.0377,49.011,49.0199,84029.0
2019-04-22 13:00:00,55.12,55.13,55.12,55.12,6846.0,49.0199,49.0288,49.0199,49.0199,6846.0
2019-04-22 13:10:00,55.13,55.13,55.11,55.12,9108.0,49.0288,49.0288,49.011,49.0199,9108.0
2019-04-22 13:20:00,55.12,55.13,55.11,55.13,9194.0,49.0199,49.0288,49.011,49.0288,9194.0
2019-04-22 13:30:00,55.12,55.13,55.12,55.13,21210.0,49.0199,49.0288,49.0199,49.0288,21210.0
2019-04-22 13:40:00,55.13,55.15,55.12,55.15,64841.0,49.0288,49.0466,49.0199,49.0466,64841.0
2019-04-22 13:50:00,55.15,55.15,55.14,55.14,16529.0,49.0466,49.0466,49.0377,49.0377,16529.0
2019-04-22 14:00:00,55.15,55.15,55.14,55.15,24014.0,49.0466,49.0466,49.0377,49.0466,24014.0
2019-04-22 14:10:00,55.14,55.15,55.14,55.15,24820.0,49.0377,49.0466,49.0377,49.0466,24820.0
2019-04-22 14:20:00,55.15,55.15,55.14,55.15,17002.0,49.0466,49.0466,49.0377,49.0466,17002.0
2019-04-22 14:30:00,55.15,55.15,55.13,55.13,28895.0,49.0466,49.0466,49.0288,49.0288,28895.0
2019-04-22 14:40:00,55.13,55.14,55.13,55.14,51436.0,49.0288,49.0377,49.0288,49.0377,51436.0
2019-04-22 14:50:00,55.14,55.14,55.12,55.13,23083.0,49.0377,49.0377,49.0199,49.0288,23083.0
2019-04-22 15:00:00,55.13,55.13,55.1,55.12,34845.0,49.0288,49.0288,49.0021,49.0199,34845.0
2019-04-22 15:10:00,55.12,55.13,55.11,55.13,56812.0,49.0199,49.0288,49.011,49.0288,56812.0
2019-04-22 15:20:00,55.13,55.13,55.11,55.11,26806.0,49.0288,49.0288,49.011,49.011,26806.0
2019-04-22 15:30:00,55.12,55.15,55.11,55.15,125160.0,49.0199,49.0466,49.011,49.0466,125160.0
2019-04-22 15:40:00,55.15,55.15,55.13,55.15,104719.0,49.0466,49.0466,49.0288,49.0466,104719.0
2019-04-22 15:50:00,55.15,55.17,55.14,55.16,383520.0,49.0466,49.0644,49.0377,49.0555,383520.0
2019-04-23 09:30:00,55.15,55.19,55.12,55.19,154462.0,49.0466,49.0822,49.0199,49.0822,154462.0
2019-04-23 09:40:00,55.19,55.21,55.18,55.18,37285.0,49.0822,49.1,49.0733,49.0733,37285.0
2019-04-23 09:50:00,55.19,55.21,55.18,55.21,152970.0,49.0822,49.1,49.0733,49.1,152970.0
2019-04-23 10:00:00,55.21,55.25,55.19,55.22,68198.0,49.1,49.1355,49.0822,49.1089,68198.0
2019-04-23 10:10:00,55.23,55.24,55.19,55.2,66505.0,49.1178,49.1266,49.0822,49.0911,66505.0
2019-04-23 10:20:00,55.2,55.23,55.19,55.23,59241.0,49.0911,49.1178,49.0822,49.1178,59241.0
2019-04-23 10:30:00,55.23,55.23,55.18,55.2,41708.0,49.1178,49.1178,49.0733,49.0911,41708.0
2019-04-23 10:40:00,55.2,55.25,55.2,55.22,127786.0,49.0911,49.1355,49.0911,49.1089,127786.0
2019-04-23 10:50:00,55.22,55.3,55.21,55.29,522648.0,49.1089,49.18,49.1,49.1711,522648.0
2019-04-23 11:00:00,55.29,55.32,55.29,55.3,511931.0,49.1711,49.1978,49.1711,49.18,511931.0
2019-04-23 11:10:00,55.3,55.36,55.3,55.35,87083.0,49.18,49.2334,49.18,49.2245,87083.0
2019-04-23 11:20:00,55.35,55.38,55.33,55.38,168807.0,49.2245,49.2512,49.2067,49.2512,168807.0
2019-04-23 11:30:00,55.37,55.4,55.36,55.39,76270.0,49.2423,49.2689,49.2334,49.26,76270.0
2019-04-23 11:40:00,55.39,55.4,55.37,55.39,83146.0,49.26,49.2689,49.2423,49.26,83146.0
2019-04-23 11:50:00,55.39,55.42,55.39,55.4,113327.0,49.26,49.2867,49.26,49.2689,113327.0
2019-04-23 12:00:00,55.4,55.45,55.39,55.45,135829.0,49.2689,49.3134,49.26,49.3134,135829.0
2019-04-23 12:10:00,55.44,55.45,55.41,55.42,30458.0,49.3045,49.3134,49.2778,49.2867,30458.0
2019-04-23 12:20:00,55.43,55.43,55.4,55.41,48648.0,49.2956,49.2956,49.2689,49.2778,48648.0
2019-04-23 12:30:00,55.41,55.42,55.38,55.42,123352.0,49.2778,49.2867,49.2512,49.2867,123352.0
2019-04-23 12:40:00,55.41,55.44,55.4,55.43,145725.0,49.2778,49.3045,49.2689,49.2956,145725.0
2019-04-23 12:50:00,55.42,55.44,55.41,55.44,78695.0,49.2867,49.3045,49.2778,49.3045,78695.0
2019-04-23 13:00:00,55.44,55.45,55.42,55.44,85829.0,49.3045,49.3134,49.2867,49.3045,85829.0
2019-04-23 13:10:00,55.44,55.45,55.42,55.43,87890.0,49.3045,49.3134,49.2867,49.2956,87890.0
2019-04-23 13:20:00,55.43,55.44,55.42,55.43,43213.0,49.2956,49.3045,49.2867,49.2956,43213.0
2019-04-23 13:30:00,55.43,55.43,55.42,55.43,15759.0,49.2956,49.2956,49.2867,49.2956,15759.0
2019-04-23 13:40:00,55.42,55.45,55.42,55.45,47547.0,49.2867,49.3134,49.2867,49.3134,47547.0
2019-04-23 13:50:00,55.44,55.45,55.42,55.43,13682.0,49.3045,49.3134,49.2867,49.2956,13682.0
2019-04-23 14:00:00,55.43,55.45,55.42,55.45,12495.0,49.2956,49.3134,49.2867,49.3134,12495.0
2019-04-23 14:10:00,55.45,55.45,55.42,55.44,22126.0,49.3134,49.3134,49.2867,49.3045,22126.0
2019-04-23 14:20:00,55.44,55.44,55.42,55.44,180230.0,49.3045,49.3045,49.2867,49.3045,180230.0
2019-04-23 14:30:00,55.43,55.44,55.43,55.43,81256.0,49.2956,49.3045,49.2956,49.2956,81256.0
2019-04-23 14:40:00,55.43,55.46,55.43,55.45,73946.0,49.2956,49.3223,49.2956,49.3134,73946.0
2019-04-23 14:50:00,55.45,55.46,55.44,55.44,74880.0,49.3134,49.3223,49.3045,49.3045,74880.0
2019-04-23 15:00:00,55.44,55.46,55.43,55.44,82323.0,49.3045,49.3223,49.2956,49.3045,82323.0
2019-04-23 15:10:00,55.44,55.45,55.43,55.43,171603.0,49.3045,49.3134,49.2956,49.2956,171603.0
2019-04-23 15:20:00,55.44,55.45,55.43,55.43,56466.0,49.3045,49.3134,49.2956,49.2956,56466.0
2019-04-23 15:30:00,55.44,55.45,55.43,55.44,68503.0,49.3045,49.3134,49.2956,49.3045,68503.0
2019-04-23 15:40:00,55.45,55.46,55.43,55.45,134581.0,49.3134,49.3223,49.2956,49.3134,134581.0
2019-04-23 15:50:00,55.45,55.48,55.44,55.47,240009.0,49.3134,49.3401,49.3045,49.3312,240009.0
2019-04-24 09:30:00,54.89,54.89,54.84,54.88,551781.0,48.8154,48.8154,48.7709,48.8065,551781.0
2019-04-24 09:40:00,54.88,54.89,54.8,54.84,137950.0,48.8065,48.8154,48.7353,48.7709,137950.0
2019-04-24 09:50:00,54.84,54.88,54.81,54.88,661821.0,48.7709,48.8065,48.7442,48.8065,661821.0
2019-04-24 10:00:00,54.87,54.88,54.84,54.87,111605.0,48.7976,48.8065,48.7709,48.7976,111605.0
2019-04-24 10:10:00,54.87,54.9,54.87,54.9,173879.0,48.7976,48.8243,48.7976,48.8243,173879.0
2019-04-24 10:20:00,54.9,54.94,54.88,54.92,84958.0,48.8243,48.8598,48.8065,48.8421,84958.0
2019-04-24 10:30:00,54.92,54.94,54.89,54.92,167332.0,48.8421,48.8598,48.8154,48.8421,167332.0
2019-04-24 10:40:00,54.92,54.93,54.88,54.93,166021.0,48.8421,48.851,48.8065,48.851,166021.0
2019-04-24 10:50:00,54.93,54.94,54.88,54.94,315810.0,48.851,48.8598,48.8065,48.8598,315810.0
2019-04-24 11:00:00,54.94,54.94,54.9,54.91,97646.0,48.8598,48.8598,48.8243,48.8332,97646.0
2019-04-24 11:10:00,54.92,54.93,54.87,54.88,76263.0,48.8421,48.851,48.7976,48.8065,76263.0
2019-04-24 11:20:00,54.88,54.88,54.84,54.85,46931.0,48.8065,48.8065,48.7709,48.7798,46931.0
2019-04-24 11:30:00,54.85,54.9,54.84,54.89,62363.0,48.7798,48.8243,48.7709,48.8154,62363.0
2019-04-24 11:40:00,54.9,54.9,54.83,54.83,177264.0,48.8243,48.8243,48.762,48.762,177264.0
2019-04-24 11:50:00,54.84,54.86,54.81,54.84,74746.0,48.7709,48.7887,48.7442,48.7709,74746.0
2019-04-24 12:00:00,54.84,54.85,54.79,54.79,109762.0,48.7709,48.7798,48.7264,48.7264,109762.0
2019-04-24 12:10:00,54.79,54.82,54.79,54.82,118459.0,48.7264,48.7531,48.7264,48.7531,118459.0
2019-04-24 12:20:00,54.82,54.85,54.81,54.83,335710.0,48.7531,48.7798,48.7442,48.762,335710.0
2019-04-24 12:30:00,54.83,54.84,54.8,54.8,90374.0,48.762,48.7709,48.7353,48.7353,90374.0
2019-04-24 12:40:00,54.8,54.81,54.78,54.79,70202.0,48.7353,48.7442,48.7176,48.7264,70202.0
2019-04-24 12:50:00,54.8,54.8,54.77,54.78,280763.0,48.7353,48.7353,48.7087,48.7176,280763.0
2019-04-24 13:00:00,54.78,54.78,54.76,54.78,136674.0,48.7176,48.7176,48.6998,48.7176,136674.0
2019-04-24 13:10:00,54.78,54.79,54.75,54.79,85930.0,48.7176,48.7264,48.6909,48.7264,85930.0
2019-04-24 13:20:00,54.79,54.81,54.79,54.8,82633.0,48.7264,48.7442,48.7264,48.7353,82633.0
2019-04-24 13:30:00,54.8,54.81,54.79,54.81,88932.0,48.7353,48.7442,48.7264,48.7442,88932.0
2019-04-24 13:40:00,54.8,54.81,54.79,54.8,58536.0,48.7353,48.7442,48.7264,48.7353,58536.0
2019-04-24 13:50:00,54.8,54.82,54.8,54.81,85222.0,48.7353,48.7531,48.7353,48.7442,85222.0
2019-04-24 14:00:00,54.8,54.83,54.8,54.82,130339.0,48.7353,48.762,48.7353,48.7531,130339.0
2019-04-24 14:10:00,54.82,54.82,54.81,54.82,22894.0,48.7531,48.7531,48.7442,48.7531,22894.0
2019-04-24 14:20:00,54.82,54.82,54.78,54.79,325650.0,48.7531,48.7531,48.7176,48.7264,325650.0
2019-04-24 14:30:00,54.79,54.79,54.77,54.78,76221.0,48.7264,48.7264,48.7087,48.7176,76221.0
2019-04-24 14:40:00,54.78,54.79,54.76,54.79,270153.0,48.7176,48.7264,48.6998,48.7264,270153.0
2019-04-24 14:50:00,54.79,54.8,54.76,54.77,164778.0,48.7264,48.7353,48.6998,48.7087,164778.0
2019-04-24 15:00:00,54.77,54.8,54.76,54.78,214179.0,48.7087,48.7353,48.6998,48.7176,214179.0
2019-04-24 15:10:00,54.78,54.8,54.77,54.79,131184.0,48.7176,48.7353,48.7087,48.7264,131184.0
2019-04-24 15:20:00,54.79,54.8,54.77,54.79,57164.0,48.7264,48.7353,48.7087,48.7264,57164.0
2019-04-24 15:30:00,54.78,54.82,54.78,54.8,1120257.0,48.7176,48.7531,48.7176,48.7353,1120257.0
2019-04-24 15:40:00,54.8,54.84,54.78,54.82,240852.0,48.7353,48.7709,48.7176,48.7531,240852.0
2019-04-24 15:50:00,54.82,54.82,54.77,54.8,537505.0,48.7531,48.7531,48.7087,48.7353,537505.0
2019-04-25 09:30:00,55.01,55.01,54.91,54.95,311157.0,48.9221,48.9221,48.8332,48.8687,311157.0
2019-04-25 09:40:00,54.95,54.99,54.92,54.98,225924.0,48.8687,48.9043,48.8421,48.8954,225924.0
2019-04-25 09:50:00,54.98,55.01,54.97,55.0,143457.0,48.8954,48.9221,48.8865,48.9132,143457.0
2019-04-25 10:00:00,55.0,55.04,55.0,55.0,156243.0,48.9132,48.9488,48.9132,48.9132,156243.0
2019-04-25 10:10:00,55.0,55.0,54.91,54.96,189052.0,48.9132,48.9132,48.8332,48.8776,189052.0
2019-04-25 10:20:00,54.96,54.98,54.92,54.96,80667.0,48.8776,48.8954,48.8421,48.8776,80667.0
2019-04-25 10:30:00,54.96,55.03,54.94,55.01,356980.0,48.8776,48.9399,48.8598,48.9221,356980.0
2019-04-25 10:40:00,55.01,55.05,55.0,55.04,120112.0,48.9221,48.9577,48.9132,48.9488,120112.0
2019-04-25 10:50:00,55.05,55.05,54.99,55.04,115971.0,48.9577,48.9577,48.9043,48.9488,115971.0
2019-04-25 11:00:00,55.04,55.08,55.04,55.05,97834.0,48.9488,48.9844,48.9488,48.9577,97834.0
2019-04-25 11:10:00,55.05,55.06,55.0,55.03,111843.0,48.9577,48.9666,48.9132,48.9399,111843.0
2019-04-25 11:20:00,55.03,55.1,55.03,55.03,244791.0,48.9399,49.0021,48.9399,48.9399,244791.0
2019-04-25 11:30:00,55.03,55.06,55.01,55.02,251453.0,48.9399,48.9666,48.9221,48.931,251453.0
2019-04-25 11:40:00,55.01,55.02,54.99,55.0,397589.0,48.9221,48.931,48.9043,48.9132,397589.0
2019-04-25 11:50:00,55.0,55.01,54.98,54.98,463729.0,48.9132,48.9221,48.8954,48.8954,463729.0
2019-04-25 12:00:00,54.98,55.0,54.96,54.97,132319.0,48.8954,48.9132,48.8776,48.8865,132319.0
2019-04-25 12:10:00,54.96,54.97,54.94,54.97,90988.0,48.8776,48.8865,48.8598,48.8865,90988.0
2019-04-25 12:20:00,54.97,54.98,54.94,54.94,250021.0,48.8865,48.8954,48.8598,48.8598,250021.0
2019-04-25 12:30:00,54.94,54.98,54.94,54.98,70286.0,48.8598,48.8954,48.8598,48.8954,70286.0
2019-04-25 12:40:00,54.97,54.99,54.95,54.98,121009.0,48.8865,48.9043,48.8687,48.8954,121009.0
2019-04-25 12:50:00,54.99,55.0,54.97,54.98,40839.0,48.9043,48.9132,48.8865,48.8954,40839.0
2019-04-25 13:00:00,54.98,54.99,54.96,54.97,49050.0,48.8954,48.9043,48.8776,48.8865,49050.0
2019-04-25 13:10:00,54.97,54.99,54.96,54.99,85137.0,48.8865,48.9043,48.8776,48.9043,85137.0
2019-04-25 13:20:00,54.99,55.02,54.98,55.01,41077.0,48.9043,48.931,48.8954,48.9221,41077.0
2019-04-25 13:30:00,55.02,55.02,54.98,55.0,46765.0,48.931,48.931,48.8954,48.9132,46765.0
2019-04-25 13:40:00,55.0,55.01,54.98,54.98,285148.0,48.9132,48.9221,48.8954,48.8954,285148.0
2019-04-25 13:50:00,54.99,54.99,54.96,54.98,49358.0,48.9043,48.9043,48.8776,48.8954,49358.0
2019-04-25 14:00:00,54.98,55.0,54.95,54.95,79487.0,48.8954,48.9132,48.8687,48.8687,79487.0
2019-04-25 14:10:00,54.95,54.96,54.93,54.95,55275.0,48.8687,48.8776,48.851,48.8687,55275.0
2019-04-25 14:20:00,54.96,54.96,54.93,54.95,70840.0,48.8776,48.8776,48.851,48.8687,70840.0
2019-04-25 14:30:00,54.95,54.95,54.93,54.94,28010.0,48.8687,48.8687,48.851,48.8598,28010.0
2019-04-25 14:40:00,54.93,54.94,54.91,54.93,25157.0,48.851,48.8598,48.8332,48.851,25157.0
2019-04-25 14:50:00,54.93,54.94,54.9,54.91,1090290.0,48.851,48.8598,48.8243,48.8332,1090290.0
2019-04-25 15:00:00,54.91,54.92,54.86,54.87,213851.0,48.8332,48.8421,48.7887,48.7976,213851.0
2019-04-25 15:10:00,54.87,54.89,54.86,54.89,159449.0,48.7976,48.8154,48.7887,48.8154,159449.0
2019-04-25 15:20:00,54.89,54.9,54.88,54.89,79722.0,48.8154,48.8243,48.8065,48.8154,79722.0
2019-04-25 15:30:00,54.89,54.9,54.88,54.9,308634.0,48.8154,48.8243,48.8065,48.8243,308634.0
2019-04-25 15:40:00,54.9,54.91,54.87,54.88,395042.0,48.8243,48.8332,48.7976,48.8065,395042.0
2019-04-25 15:50:00,54.88,54.9,54.87,54.89,480863.0,48.8065,48.8243,48.7976,48.8154,480863.0
2019-04-26 09:30:00,55.24,55.25,55.12,55.14,187273.0,49.1266,49.1355,49.0199,49.0377,187273.0
2019-04-26 09:40:00,55.15,55.22,55.14,55.21,323660.0,49.0466,49.1089,49.0377,49.1,323660.0
2019-04-26 09:50:00,55.22,55.23,55.18,55.18,115663.0,49.1089,49.1178,49.0733,49.0733,115663.0
2019-04-26 10:00:00,55.19,55.25,55.17,55.21,135658.0,49.0822,49.1355,49.0644,49.1,135658.0
2019-04-26 10:10:00,55.21,55.28,55.2,55.27,252837.0,49.1,49.1622,49.0911,49.1533,252837.0
2019-04-26 10:20:00,55.27,55.32,55.26,55.3,138519.0,49.1533,49.1978,49.1444,49.18,138519.0
2019-04-26 10:30:00,55.3,55.36,55.29,55.36,385874.0,49.18,49.2334,49.1711,49.2334,385874.0
2019-04-26 10:40:00,55.36,55.36,55.33,55.34,114757.0,49.2334,49.2334,49.2067,49.2156,114757.0
2019-04-26 10:50:00,55.34,55.37,55.27,55.28,116108.0,49.2156,49.2423,49.1533,49.1622,116108.0
2019-04-26 11:00:00,55.28,55.32,55.25,55.32,60387.0,49.1622,49.1978,49.1355,49.1978,60387.0
2019-04-26 11:10:00,55.32,55.34,55.31,55.33,85960.0,49.1978,49.2156,49.1889,49.2067,85960.0
2019-04-26 11:20:00,55.34,55.35,55.32,55.34,272152.0,49.2156,49.2245,49.1978,49.2156,272152.0
2019-04-26 11:30:00,55.33,55.35,55.32,55.33,350121.0,49.2067,49.2245,49.1978,49.2067,350121.0
2019-04-26 11:40:00,55.33,55.35,55.32,55.35,97167.0,49.2067,49.2245,49.1978,49.2245,97167.0
2019-04-26 11:50:00,55.35,55.35,55.31,55.31,35764.0,49.2245,49.2245,49.1889,49.1889,35764.0
2019-04-26 12:00:00,55.32,55.34,55.3,55.32,76661.0,49.1978,49.2156,49.18,49.1978,76661.0
2019-04-26 12:10:00,55.32,55.34,55.31,55.34,39540.0,49.1978,49.2156,49.1889,49.2156,39540.0
2019-04-26 12:20:00,55.34,55.34,55.31,55.33,130684.0,49.2156,49.2156,49.1889,49.2067,130684.0
2019-04-26 12:30:00,55.32,55.34,55.31,55.31,137866.0,49.1978,49.2156,49.1889,49.1889,137866.0
2019-04-26 12:40:00,55.31,55.32,55.3,55.3,37275.0,49.1889,49.1978,49.18,49.18,37275.0
2019-04-26 12:50:00,55.31,55.34,55.3,55.33,69366.0,49.1889,49.2156,49.18,49.2067,69366.0
2019-04-26 13:00:00,55.33,55.33,55.28,55.3,37498.0,49.2067,49.2067,49.1622,49.18,37498.0
2019-04-26 13:10:00,55.3,55.3,55.28,55.29,32128.0,49.18,49.18,49.1622,49.1711,32128.0
2019-04-26 13:20:00,55.29,55.29,55.28,55.29,7438.0,49.1711,49.1711,49.1622,49.1711,7438.0
2019-04-26 13:30:00,55.28,55.3,55.28,55.3,28830.0,49.1622,49.18,49.1622,49.18,28830.0
2019-04-26 13:40:00,55.3,55.32,55.28,55.32,24923.0,49.18,49.1978,49.1622,49.1978,24923.0
2019-04-26 13:50:00,55.32,55.33,55.3,55.33,32276.0,49.1978,49.2067,49.18,49.2067,32276.0
2019-04-26 14:00:00,55.33,55.33,55.27,55.32,64691.0,49.2067,49.2067,49.1533,49.1978,64691.0
2019-04-26 14:10:00,55.32,55.34,55.31,55.33,41160.0,49.1978,49.2156,49.1889,49.2067,41160.0
2019-04-26 14:20:00,55.34,55.36,55.33,55.33,29499.0,49.2156,49.2334,49.2067,49.2067,29499.0
2019-04-26 14:30:00,55.33,55.34,55.3,55.33,97809.0,49.2067,49.2156,49.18,49.2067,97809.0
2019-04-26 14:40:00,55.33,55.33,55.29,55.3,41357.0,49.2067,49.2067,49.1711,49.18,41357.0
2019-04-26 14:50:00,55.3,55.33,55.29,55.33,41241.0,49.18,49.2067,49.1711,49.2067,41241.0
2019-04-26 15:00:00,55.33,55.37,55.33,55.34,169467.0,49.2067,49.2423,49.2067,49.2156,169467.0
2019-04-26 15:10:00,55.34,55.35,55.3,55.32,98034.0,49.2156,49.2245,49.18,49.1978,98034.0
2019-04-26 15:20:00,55.32,55.36,55.32,55.35,135464.0,49.1978,49.2334,49.1978,49.2245,135464.0
2019-04-26 15:30:00,55.35,55.37,55.34,55.37,71124.0,49.2245,49.2423,49.2156,49.2423,71124.0
2019-04-26 15:40:00,55.37,55.38,55.34,55.36,258509.0,49.2423,49.2512,49.2156,49.2334,258509.0
2019-04-26 15:50:00,55.37,55.43,55.35,55.4,846511.0,49.2423,49.2956,49.2245,49.2689,846511.0
2019-04-29 09:30:00,55.48,55.48,55.41,55.44,295069.0,49.3401,49.3401,49.2778,49.3045,295069.0
2019-04-29 09:40:00,55.44,55.48,55.42,55.46,49521.0,49.3045,49.3401,49.2867,49.3223,49521.0
2019-04-29 09:50:00,55.46,55.47,55.42,55.45,67062.0,49.3223,49.3312,49.2867,49.3134,67062.0
2019-04-29 10:00:00,55.46,55.47,55.4,55.43,213000.0,49.3223,49.3312,49.2689,49.2956,213000.0
2019-04-29 10:10:00,55.44,55.47,55.42,55.47,103479.0,49.3045,49.3312,49.2867,49.3312,103479.0
2019-04-29 10:20:00,55.48,55.48,55.46,55.48,97470.0,49.3401,49.3401,49.3223,49.3401,97470.0
2019-04-29 10:30:00,55.47,55.52,55.46,55.51,48796.0,49.3312,49.3757,49.3223,49.3668,48796.0
2019-04-29 10:40:00,55.51,55.54,55.5,55.54,177772.0,49.3668,49.3934,49.3579,49.3934,177772.0
2019-04-29 10:50:00,55.54,55.56,55.52,55.56,185592.0,49.3934,49.4112,49.3757,49.4112,185592.0
2019-04-29 11:00:00,55.55,55.57,55.54,55.55,90656.0,49.4023,49.4201,49.3934,49.4023,90656.0
2019-04-29 11:10:00,55.55,55.58,55.54,55.54,31452.0,49.4023,49.429,49.3934,49.3934,31452.0
2019-04-29 11:20:00,55.54,55.56,55.53,55.54,221634.0,49.3934,49.4112,49.3846,49.3934,221634.0
2019-04-29 11:30:00,55.54,55.55,55.48,55.48,176716.0,49.3934,49.4023,49.3401,49.3401,176716.0
2019-04-29 11:40:00,55.49,55.52,55.49,55.52,27883.0,49.349,49.3757,49.349,49.3757,27883.0
2019-04-29 11:50:00,55.52,55.54,55.51,55.51,54883.0,49.3757,49.3934,49.3668,49.3668,54883.0
2019-04-29 12:00:00,55.5,55.53,55.48,55.53,13399.0,49.3579,49.3846,49.3401,49.3846,13399.0
2019-04-29 12:10:00,55.52,55.53,55.52,55.53,9857.0,49.3757,49.3846,49.3757,49.3846,9857.0
2019-04-29 12:20:00,55.53,55.57,55.52,55.57,167567.0,49.3846,49.4201,49.3757,49.4201,167567.0
2019-04-29 12:30:00,55.57,55.59,55.54,55.56,151221.0,49.4201,49.4379,49.3934,49.4112,151221.0
2019-04-29 12:40:00,55.55,55.57,55.53,55.56,283224.0,49.4023,49.4201,49.3846,49.4112,283224.0
2019-04-29 12:50:00,55.57,55.6,55.56,55.59,225361.0,49.4201,49.4468,49.4112,49.4379,225361.0
2019-04-29 13:00:00,55.58,55.59,55.57,55.58,60009.0,49.429,49.4379,49.4201,49.429,60009.0
2019-04-29 13:10:00,55.57,55.59,55.56,55.58,255429.0,49.4201,49.4379,49.4112,49.429,255429.0
2019-04-29 13:20:00,55.58,55.58,55.57,55.58,32690.0,49.429,49.429,49.4201,49.429,32690.0
2019-04-29 13:30:00,55.58,55.6,55.57,55.59,44774.0,49.429,49.4468,49.4201,49.4379,44774.0
2019-04-29 13:40:00,55.59,55.61,55.57,55.61,37390.0,49.4379,49.4557,49.4201,49.4557,37390.0
2019-04-29 13:50:00,55.6,55.62,55.6,55.62,25100.0,49.4468,49.4646,49.4468,49.4646,25100.0
2019-04-29 14:00:00,55.61,55.64,55.61,55.62,27518.0,49.4557,49.4824,49.4557,49.4646,27518.0
2019-04-29 14:10:00,55.63,55.64,55.6,55.63,136866.0,49.4735,49.4824,49.4468,49.4735,136866.0
2019-04-29 14:20:00,55.64,55.65,55.61,55.64,151036.0,49.4824,49.4913,49.4557,49.4824,151036.0
2019-04-29 14:30:00,55.64,55.65,55.61,55.64,183531.0,49.4824,49.4913,49.4557,49.4824,183531.0
2019-04-29 14:40:00,55.63,55.64,55.62,55.62,106142.0,49.4735,49.4824,49.4646,49.4646,106142.0
2019-04-29 14:50:00,55.62,55.64,55.62,55.63,145964.0,49.4646,49.4824,49.4646,49.4735,145964.0
2019-04-29 15:00:00,55.64,55.65,55.61,55.62,93210.0,49.4824,49.4913,49.4557,49.4646,93210.0
2019-04-29 15:10:00,55.62,55.63,55.59,55.61,655359.0,49.4646,49.4735,49.4379,49.4557,655359.0
2019-04-29 15:20:00,55.61,55.62,55.55,55.56,292140.0,49.4557,49.4646,49.4023,49.4112,292140.0
2019-04-29 15:30:00,55.57,55.61,55.55,55.61,254586.0,49.4201,49.4557,49.4023,49.4557,254586.0
2019-04-29 15:40:00,55.61,55.61,55.57,55.6,344804.0,49.4557,49.4557,49.4201,49.4468,344804.0
2019-04-29 15:50:00,55.6,55.61,55.57,55.6,816933.0,49.4468,49.4557,49.4201,49.4468,816933.0
2019-04-30 09:30:00,55.62,55.62,55.57,55.59,113183.0,49.4646,49.4646,49.4201,49.4379,113183.0
2019-04-30 09:40:00,55.59,55.61,55.56,55.6,159002.0,49.4379,49.4557,49.4112,49.4468,159002.0
2019-04-30 09:50:00,55.59,55.62,55.55,55.6,116744.0,49.4379,49.4646,49.4023,49.4468,116744.0
2019-04-30 10:00:00,55.6,55.6,55.54,55.56,195233.0,49.4468,49.4468,49.3934,49.4112,195233.0
2019-04-30 10:10:00,55.56,55.57,55.54,55.54,359468.0,49.4112,49.4201,49.3934,49.3934,359468.0
2019-04-30 10:20:00,55.54,55.55,55.49,55.52,294725.0,49.3934,49.4023,49.349,49.3757,294725.0
2019-04-30 10:30:00,55.53,55.58,55.52,55.52,147437.0,49.3846,49.429,49.3757,49.3757,147437.0
2019-04-30 10:40:00,55.52,55.58,55.49,55.54,278988.0,49.3757,49.429,49.349,49.3934,278988.0
2019-04-30 10:50:00,55.53,55.55,55.51,55.53,97574.0,49.3846,49.4023,49.3668,49.3846,97574.0
2019-04-30 11:00:00,55.53,55.53,55.37,55.38,146189.0,49.3846,49.3846,49.2423,49.2512,146189.0
2019-04-30 11:10:00,55.38,55.45,55.34,55.43,127157.0,49.2512,49.3134,49.2156,49.2956,127157.0
2019-04-30 11:20:00,55.43,55.47,55.41,55.45,194235.0,49.2956,49.3312,49.2778,49.3134,194235.0
2019-04-30 11:30:00,55.45,55.54,55.44,55.52,599435.0,49.3134,49.3934,49.3045,49.3757,599435.0
2019-04-30 11:40:00,55.53,55.56,55.51,55.55,246152.0,49.3846,49.4112,49.3668,49.4023,246152.0
2019-04-30 11:50:00,55.55,55.58,55.49,55.5,113705.0,49.4023,49.429,49.349,49.3579,113705.0
2019-04-30 12:00:00,55.5,55.51,55.49,55.51,195355.0,49.3579,49.3668,49.349,49.3668,195355.0
2019-04-30 12:10:00,55.52,55.56,55.5,55.5,104926.0,49.3757,49.4112,49.3579,49.3579,104926.0
2019-04-30 12:20:00,55.5,55.53,55.48,55.52,150796.0,49.3579,49.3846,49.3401,49.3757,150796.0
2019-04-30 12:30:00,55.51,55.52,55.47,55.48,37489.0,49.3668,49.3757,49.3312,49.3401,37489.0
2019-04-30 12:40:00,55.48,55.51,55.44,55.44,58440.0,49.3401,49.3668,49.3045,49.3045,58440.0
2019-04-30 12:50:00,55.44,55.47,55.4,55.45,64848.0,49.3045,49.3312,49.2689,49.3134,64848.0
2019-04-30 13:00:00,55.46,55.51,55.44,55.44,32620.0,49.3223,49.3668,49.3045,49.3045,32620.0
2019-04-30 13:10:00,55.44,55.45,55.42,55.43,107443.0,49.3045,49.3134,49.2867,49.2956,107443.0
2019-04-30 13:20:00,55.44,55.44,55.41,55.43,79234.0,49.3045,49.3045,49.2778,49.2956,79234.0
2019-04-30 13:30:00,55.42,55.53,55.41,55.53,23482.0,49.2867,49.3846,49.2778,49.3846,23482.0
2019-04-30 13:40:00,55.53,55.61,55.52,55.55,664078.0,49.3846,49.4557,49.3757,49.4023,664078.0
2019-04-30 13:50:00,55.55,55.56,55.52,55.54,106361.0,49.4023,49.4112,49.3757,49.3934,106361.0
2019-04-30 14:00:00,55.54,55.55,55.47,55.48,89975.0,49.3934,49.4023,49.3312,49.3401,89975.0
2019-04-30 14:10:00,55.48,55.52,55.46,55.51,79808.0,49.3401,49.3757,49.3223,49.3668,79808.0
2019-04-30 14:20:00,55.51,55.53,55.46,55.5,316247.0,49.3668,49.3846,49.3223,49.3579,316247.0
2019-04-30 14:30:00,55.5,55.51,55.46,55.5,532608.0,49.3579,49.3668,49.3223,49.3579,532608.0
2019-04-30 14:40:00,55.51,55.54,55.5,55.53,381043.0,49.3668,49.3934,49.3579,49.3846,381043.0
2019-04-30 14:50:00,55.52,55.52,55.44,55.48,371579.0,49.3757,49.3757,49.3045,49.3401,371579.0
2019-04-30 15:00:00,55.48,55.51,55.48,55.5,174446.0,49.3401,49.3668,49.3401,49.3579,174446.0
2019-04-30 15:10:00,55.5,55.5,55.44,55.46,293833.0,49.3579,49.3579,49.3045,49.3223,293833.0
2019-04-30 15:20:00,55.46,55.5,55.42,55.43,286028.0,49.3223,49.3579,49.2867,49.2956,286028.0
2019-04-30 15:30:00,55.43,55.49,55.42,55.46,448183.0,49.2956,49.349,49.2867,49.3223,448183.0
2019-04-30 15:40:00,55.46,55.52,55.45,55.51,571533.0,49.3223,49.3757,49.3134,49.3668,571533.0
2019-04-30 15:50:00,55.51,55.51,55.43,55.47,1809632.0,49.3668,49.3668,49.2956,49.3312,1809632.0
2019-05-01 09:30:00,55.47,55.6,55.47,55.54,66562.0,49.3312,49.4468,49.3312,49.3934,66562.0
2019-05-01 09:40:00,55.55,55.55,55.44,55.46,981438.0,49.4023,49.4023,49.3045,49.3223,981438.0
2019-05-01 09:50:00,55.47,55.51,55.44,55.51,196866.0,49.3312,49.3668,49.3045,49.3668,196866.0
2019-05-01 10:00:00,55.5,55.56,55.45,55.51,257860.0,49.3579,49.4112,49.3134,49.3668,257860.0
2019-05-01 10:10:00,55.51,55.54,55.49,55.53,73310.0,49.3668,49.3934,49.349,49.3846,73310.0
2019-05-01 10:20:00,55.53,55.58,55.48,55.48,200962.0,49.3846,49.429,49.3401,49.3401,200962.0
2019-05-01 10:30:00,55.48,55.54,55.45,55.52,88857.0,49.3401,49.3934,49.3134,49.3757,88857.0
2019-05-01 10:40:00,55.52,55.54,55.46,55.54,52148.0,49.3757,49.3934,49.3223,49.3934,52148.0
2019-05-01 10:50:00,55.53,55.55,55.51,55.54,181572.0,49.3846,49.4023,49.3668,49.3934,181572.0
2019-05-01 11:00:00,55.54,55.61,55.53,55.6,198887.0,49.3934,49.4557,49.3846,49.4468,198887.0
2019-05-01 11:10:00,55.6,55.64,55.59,55.62,357791.0,49.4468,49.4824,49.4379,49.4646,357791.0
2019-05-01 11:20:00,55.61,55.64,55.59,55.63,409837.0,49.4557,49.4824,49.4379,49.4735,409837.0
2019-05-01 11:30:00,55.63,55.67,55.63,55.64,137835.0,49.4735,49.5091,49.4735,49.4824,137835.0
2019-05-01 11:40:00,55.65,55.67,55.6,55.6,120325.0,49.4913,49.5091,49.4468,49.4468,120325.0
2019-05-01 11:50:00,55.61,55.62,55.59,55.61,44328.0,49.4557,49.4646,49.4379,49.4557,44328.0
2019-05-01 12:00:00,55.6,55.6,55.52,55.53,47774.0,49.4468,49.4468,49.3757,49.3846,47774.0
2019-05-01 12:10:00,55.52,55.54,55.5,55.51,77979.0,49.3757,49.3934,49.3579,49.3668,77979.0
2019-05-01 12:20:00,55.49,55.5,55.45,55.48,29954.0,49.349,49.3579,49.3134,49.3401,29954.0
2019-05-01 12:30:00,55.48,55.49,55.45,55.47,45804.0,49.3401,49.349,49.3134,49.3312,45804.0
2019-05-01 12:40:00,55.47,55.47,55.41,55.43,149303.0,49.3312,49.3312,49.2778,49.2956,149303.0
2019-05-01 12:50:00,55.42,55.47,55.42,55.47,64591.0,49.2867,49.3312,49.2867,49.3312,64591.0
2019-05-01 13:00:00,55.47,55.52,55.45,55.45,208298.0,49.3312,49.3757,49.3134,49.3134,208298.0
2019-05-01 13:10:00,55.45,55.49,55.44,55.48,97894.0,49.3134,49.349,49.3045,49.3401,97894.0
2019-05-01 13:20:00,55.48,55.5,55.43,55.47,59815.0,49.3401,49.3579,49.2956,49.3312,59815.0
2019-05-01 13:30:00,55.47,55.5,55.44,55.47,88209.0,49.3312,49.3579,49.3045,49.3312,88209.0
2019-05-01 13:40:00,55.48,55.51,55.45,55.49,68237.0,49.3401,49.3668,49.3134,49.349,68237.0
2019-05-01 13:50:00,55.5,55.57,55.47,55.52,104791.0,49.3579,49.4201,49.3312,49.3757,104791.0
2019-05-01 14:00:00,55.52,55.65,55.41,55.65,193010.0,49.3757,49.4913,49.2778,49.4913,193010.0
2019-05-01 14:10:00,55.65,55.68,55.6,55.65,335967.0,49.4913,49.518,49.4468,49.4913,335967.0
2019-05-01 14:20:00,55.66,55.69,55.63,55.63,79342.0,49.5002,49.5268,49.4735,49.4735,79342.0
2019-05-01 14:30:00,55.63,55.66,55.34,55.34,409917.0,49.4735,49.5002,49.2156,49.2156,409917.0
2019-05-01 14:40:00,55.34,55.45,55.22,55.34,376148.0,49.2156,49.3134,49.1089,49.2156,376148.0
2019-05-01 14:50:00,55.35,55.47,55.33,55.41,293349.0,49.2245,49.3312,49.2067,49.2778,293349.0
2019-05-01 15:00:00,55.41,55.47,55.31,55.39,317712.0,49.2778,49.3312,49.1889,49.26,317712.0
2019-05-01 15:10:00,55.39,55.45,55.37,55.43,155943.0,49.26,49.3134,49.2423,49.2956,155943.0
2019-05-01 15:20:00,55.42,55.45,55.29,55.34,377956.0,49.2867,49.3134,49.1711,49.2156,377956.0
2019-05-01 15:30:00,55.34,55.35,55.24,55.26,523717.0,49.2156,49.2245,49.1266,49.1444,523717.0
2019-05-01 15:40:00,55.26,55.32,55.21,55.23,517422.0,49.1444,49.1978,49.1,49.1178,517422.0
2019-05-01 15:50:00,55.23,55.24,55.17,55.22,668161.0,49.1178,49.1266,49.0644,49.1089,668161.0
2019-05-02 09:30:00,55.22,55.29,55.19,55.26,136549.0,49.1089,49.1711,49.0822,49.1444,136549.0
2019-05-02 09:40:00,55.27,55.32,55.26,55.31,167893.0,49.1533,49.1978,49.1444,49.1889,167893.0
2019-05-02 09:50:00,55.31,55.34,55.29,55.32,104807.0,49.1889,49.2156,49.1711,49.1978,104807.0
2019-05-02 10:00:00,55.32,55.36,55.3,55.3,176751.0,49.1978,49.2334,49.18,49.18,176751.0
2019-05-02 10:10:00,55.31,55.39,55.31,55.35,157470.0,49.1889,49.26,49.1889,49.2245,157470.0
2019-05-02 10:20:00,55.35,55.4,55.32,55.35,297746.0,49.2245,49.2689,49.1978,49.2245,297746.0
2019-05-02 10:30:00,55.35,55.41,55.33,55.4,213672.0,49.2245,49.2778,49.2067,49.2689,213672.0
2019-05-02 10:40:00,55.39,55.39,55.3,55.35,120334.0,49.26,49.26,49.18,49.2245,120334.0
2019-05-02 10:50:00,55.34,55.34,55.26,55.26,62835.0,49.2156,49.2156,49.1444,49.1444,62835.0
2019-05-02 11:00:00,55.26,55.34,55.24,55.34,80645.0,49.1444,49.2156,49.1266,49.2156,80645.0
2019-05-02 11:10:00,55.33,55.34,55.19,55.19,67499.0,49.2067,49.2156,49.0822,49.0822,67499.0
2019-05-02 11:20:00,55.18,55.19,55.07,55.1,258183.0,49.0733,49.0822,48.9755,49.0021,258183.0
2019-05-02 11:30:00,55.1,55.19,55.1,55.12,210506.0,49.0021,49.0822,49.0021,49.0199,210506.0
2019-05-02 11:40:00,55.12,55.13,55.02,55.08,702719.0,49.0199,49.0288,48.931,48.9844,702719.0
2019-05-02 11:50:00,55.07,55.1,55.03,55.08,173187.0,48.9755,49.0021,48.9399,48.9844,173187.0
2019-05-02 12:00:00,55.09,55.12,55.02,55.09,120347.0,48.9932,49.0199,48.931,48.9932,120347.0
2019-05-02 12:10:00,55.09,55.1,55.04,55.06,59019.0,48.9932,49.0021,48.9488,48.9666,59019.0
2019-05-02 12:20:00,55.07,55.13,55.06,55.1,113074.0,48.9755,49.0288,48.9666,49.0021,113074.0
2019-05-02 12:30:00,55.11,55.19,55.08,55.19,571092.0,49.011,49.0822,48.9844,49.0822,571092.0
2019-05-02 12:40:00,55.19,55.22,55.15,55.18,197274.0,49.0822,49.1089,49.0466,49.0733,197274.0
2019-05-02 12:50:00,55.19,55.21,55.1,55.15,219307.0,49.0822,49.1,49.0021,49.0466,219307.0
2019-05-02 13:00:00,55.16,55.21,55.11,55.21,54508.0,49.0555,49.1,49.011,49.1,54508.0
2019-05-02 13:10:00,55.21,55.27,55.2,55.23,326575.0,49.1,49.1533,49.0911,49.1178,326575.0
2019-05-02 13:20:00,55.23,55.26,55.19,55.23,136269.0,49.1178,49.1444,49.0822,49.1178,136269.0
2019-05-02 13:30:00,55.23,55.28,55.19,55.23,105338.0,49.1178,49.1622,49.0822,49.1178,105338.0
2019-05-02 13:40:00,55.23,55.25,55.16,55.17,101013.0,49.1178,49.1355,49.0555,49.0644,101013.0
2019-05-02 13:50:00,55.17,55.23,55.17,55.17,73295.0,49.0644,49.1178,49.0644,49.0644,73295.0
2019-05-02 14:00:00,55.16,55.21,55.14,55.14,69116.0,49.0555,49.1,49.0377,49.0377,69116.0
2019-05-02 14:10:00,55.14,55.23,55.14,55.2,92133.0,49.0377,49.1178,49.0377,49.0911,92133.0
2019-05-02 14:20:00,55.19,55.25,55.16,55.17,249705.0,49.0822,49.1355,49.0555,49.0644,249705.0
2019-05-02 14:30:00,55.17,55.22,55.13,55.16,136391.0,49.0644,49.1089,49.0288,49.0555,136391.0
2019-05-02 14:40:00,55.15,55.2,55.1,55.12,141217.0,49.0466,49.0911,49.0021,49.0199,141217.0
2019-05-02 14:50:00,55.12,55.17,55.1,55.14,121393.0,49.0199,49.0644,49.0021,49.0377,121393.0
2019-05-02 15:00:00,55.15,55.22,55.14,55.18,172542.0,49.0466,49.1089,49.0377,49.0733,172542.0
2019-05-02 15:10:00,55.18,55.24,55.18,55.21,119314.0,49.0733,49.1266,49.0733,49.1,119314.0
2019-05-02 15:20:00,55.22,55.26,55.21,55.24,413327.0,49.1089,49.1444,49.1,49.1266,413327.0
2019-05-02 15:30:00,55.25,55.29,55.2,55.25,482784.0,49.1355,49.1711,49.0911,49.1355,482784.0
2019-05-02 15:40:00,55.25,55.25,55.19,55.23,315652.0,49.1355,49.1355,49.0822,49.1178,315652.0
2019-05-02 15:50:00,55.24,55.28,55.18,55.25,773099.0,49.1266,49.1622,49.0733,49.1355,773099.0
2019-05-03 09:30:00,55.51,55.61,55.51,55.6,123532.0,49.3668,49.4557,49.3668,49.4468,123532.0
2019-05-03 09:40:00,55.6,55.63,55.55,55.61,183207.0,49.4468,49.4735,49.4023,49.4557,183207.0
2019-05-03 09:50:00,55.62,55.65,55.6,55.61,212260.0,49.4646,49.4913,49.4468,49.4557,212260.0
2019-05-03 10:00:00,55.6,55.68,55.6,55.65,205746.0,49.4468,49.518,49.4468,49.4913,205746.0
2019-05-03 10:10:00,55.65,55.66,55.59,55.59,209657.0,49.4913,49.5002,49.4379,49.4379,209657.0
2019-05-03 10:20:00,55.59,55.66,55.59,55.65,196643.0,49.4379,49.5002,49.4379,49.4913,196643.0
2019-05-03 10:30:00,55.65,55.68,55.63,55.66,104259.0,49.4913,49.518,49.4735,49.5002,104259.0
2019-05-03 10:40:00,55.66,55.73,55.66,55.71,159467.0,49.5002,49.5624,49.5002,49.5446,159467.0
2019-05-03 10:50:00,55.72,55.74,55.7,55.72,233404.0,49.5535,49.5713,49.5357,49.5535,233404.0
2019-05-03 11:00:00,55.73,55.8,55.72,55.77,60936.0,49.5624,49.6247,49.5535,49.598,60936.0
2019-05-03 11:10:00,55.77,55.79,55.75,55.76,77360.0,49.598,49.6158,49.5802,49.5891,77360.0
2019-05-03 11:20:00,55.76,55.78,55.74,55.76,56103.0,49.5891,49.6069,49.5713,49.5891,56103.0
2019-05-03 11:30:00,55.76,55.77,55.73,55.74,624853.0,49.5891,49.598,49.5624,49.5713,624853.0
2019-05-03 11:40:00,55.75,55.78,55.75,55.77,111918.0,49.5802,49.6069,49.5802,49.598,111918.0
2019-05-03 11:50:00,55.77,55.81,55.76,55.79,153591.0,49.598,49.6336,49.5891,49.6158,153591.0
2019-05-03 12:00:00,55.79,55.82,55.77,55.82,143907.0,49.6158,49.6425,49.598,49.6425,143907.0
2019-05-03 12:10:00,55.82,55.83,55.8,55.83,64122.0,49.6425,49.6514,49.6247,49.6514,64122.0
2019-05-03 12:20:00,55.83,55.83,55.8,55.83,90175.0,49.6514,49.6514,49.6247,49.6514,90175.0
2019-05-03 12:30:00,55.83,55.84,55.78,55.8,106097.0,49.6514,49.6602,49.6069,49.6247,106097.0
2019-05-03 12:40:00,55.8,55.82,55.78,55.79,41130.0,49.6247,49.6425,49.6069,49.6158,41130.0
2019-05-03 12:50:00,55.8,55.84,55.8,55.83,60168.0,49.6247,49.6602,49.6247,49.6514,60168.0
2019-05-03 13:00:00,55.83,55.84,55.81,55.82,32523.0,49.6514,49.6602,49.6336,49.6425,32523.0
2019-05-03 13:10:00,55.82,55.85,55.82,55.85,34781.0,49.6425,49.6691,49.6425,49.6691,34781.0
2019-05-03 13:20:00,55.85,55.86,55.83,55.85,12891.0,49.6691,49.678,49.6514,49.6691,12891.0
2019-05-03 13:30:00,55.85,55.87,55.84,55.87,57001.0,49.6691,49.6869,49.6602,49.6869,57001.0
2019-05-03 13:40:00,55.86,55.89,55.86,55.89,13451.0,49.678,49.7047,49.678,49.7047,13451.0
2019-05-03 13:50:00,55.89,55.9,55.85,55.87,45386.0,49.7047,49.7136,49.6691,49.6869,45386.0
2019-05-03 14:00:00,55.88,55.88,55.86,55.88,42867.0,49.6958,49.6958,49.678,49.6958,42867.0
2019-05-03 14:10:00,55.87,55.89,55.86,55.87,25491.0,49.6869,49.7047,49.678,49.6869,25491.0
2019-05-03 14:20:00,55.87,55.91,55.86,55.89,125202.0,49.6869,49.7225,49.678,49.7047,125202.0
2019-05-03 14:30:00,55.89,55.89,55.86,55.87,61597.0,49.7047,49.7047,49.678,49.6869,61597.0
2019-05-03 14:40:00,55.87,55.93,55.86,55.93,371591.0,49.6869,49.7403,49.678,49.7403,371591.0
2019-05-03 14:50:00,55.93,55.93,55.88,55.89,37528.0,49.7403,49.7403,49.6958,49.7047,37528.0
2019-05-03 15:00:00,55.88,55.9,55.86,55.9,44815.0,49.6958,49.7136,49.678,49.7136,44815.0
2019-05-03 15:10:00,55.9,55.9,55.85,55.88,106932.0,49.7136,49.7136,49.6691,49.6958,106932.0
2019-05-03 15:20:00,55.88,55.91,55.87,55.9,55960.0,49.6958,49.7225,49.6869,49.7136,55960.0
2019-05-03 15:30:00,55.89,55.93,55.89,55.93,48576.0,49.7047,49.7403,49.7047,49.7403,48576.0
2019-05-03 15:40:00,55.93,55.94,55.89,55.91,226108.0,49.7403,49.7492,49.7047,49.7225,226108.0
2019-05-03 15:50:00,55.91,55.99,55.9,55.97,782200.0,49.7225,49.7936,49.7136,49.7759,782200.0
2019-05-06 09:30:00,54.81,55.02,54.81,55.0,387936.0,48.7442,48.931,48.7442,48.9132,387936.0
2019-05-06 09:40:00,55.0,55.03,54.95,54.96,447654.0,48.9132,48.9399,48.8687,48.8776,447654.0
2019-05-06 09:50:00,54.96,55.11,54.94,55.11,404737.0,48.8776,49.011,48.8598,49.011,404737.0
2019-05-06 10:00:00,55.11,55.11,55.03,55.1,396458.0,49.011,49.011,48.9399,49.0021,396458.0
2019-05-06 10:10:00,55.1,55.14,55.06,55.11,280467.0,49.0021,49.0377,48.9666,49.011,280467.0
2019-05-06 10:20:00,55.11,55.16,55.09,55.11,220934.0,49.011,49.0555,48.9932,49.011,220934.0
2019-05-06 10:30:00,55.11,55.14,55.09,55.13,336952.0,49.011,49.0377,48.9932,49.0288,336952.0
2019-05-06 10:40:00,55.14,55.17,55.11,55.16,227615.0,49.0377,49.0644,49.011,49.0555,227615.0
2019-05-06 10:50:00,55.16,55.22,55.15,55.22,495579.0,49.0555,49.1089,49.0466,49.1089,495579.0
2019-05-06 11:00:00,55.21,55.24,55.17,55.19,167555.0,49.1,49.1266,49.0644,49.0822,167555.0
2019-05-06 11:10:00,55.19,55.25,55.17,55.24,107952.0,49.0822,49.1355,49.0644,49.1266,107952.0
2019-05-06 11:20:00,55.24,55.31,55.24,55.31,321590.0,49.1266,49.1889,49.1266,49.1889,321590.0
2019-05-06 11:30:00,55.32,55.32,55.21,55.25,299386.0,49.1978,49.1978,49.1,49.1355,299386.0
2019-05-06 11:40:00,55.25,55.3,55.21,55.25,248688.0,49.1355,49.18,49.1,49.1355,248688.0
2019-05-06 11:50:00,55.25,55.25,55.19,55.21,148515.0,49.1355,49.1355,49.0822,49.1,148515.0
2019-05-06 12:00:00,55.21,55.23,55.19,55.21,259902.0,49.1,49.1178,49.0822,49.1,259902.0
2019-05-06 12:10:00,55.22,55.25,55.19,55.24,223043.0,49.1089,49.1355,49.0822,49.1266,223043.0
2019-05-06 12:20:00,55.25,55.25,55.21,55.23,94410.0,49.1355,49.1355,49.1,49.1178,94410.0
2019-05-06 12:30:00,55.23,55.3,55.22,55.3,110114.0,49.1178,49.18,49.1089,49.18,110114.0
2019-05-06 12:40:00,55.28,55.28,55.2,55.23,133484.0,49.1622,49.1622,49.0911,49.1178,133484.0
2019-05-06 12:50:00,55.22,55.24,55.16,55.17,187096.0,49.1089,49.1266,49.0555,49.0644,187096.0
2019-05-06 13:00:00,55.16,55.2,55.14,55.18,338123.0,49.0555,49.0911,49.0377,49.0733,338123.0
2019-05-06 13:10:00,55.18,55.25,55.16,55.23,119236.0,49.0733,49.1355,49.0555,49.1178,119236.0
2019-05-06 13:20:00,55.24,55.24,55.2,55.21,270767.0,49.1266,49.1266,49.0911,49.1,270767.0
2019-05-06 13:30:00,55.21,55.22,55.19,55.22,170845.0,49.1,49.1089,49.0822,49.1089,170845.0
2019-05-06 13:40:00,55.21,55.24,55.2,55.23,229216.0,49.1,49.1266,49.0911,49.1178,229216.0
2019-05-06 13:50:00,55.23,55.27,55.22,55.26,156138.0,49.1178,49.1533,49.1089,49.1444,156138.0
2019-05-06 14:00:00,55.26,55.27,55.23,55.27,96225.0,49.1444,49.1533,49.1178,49.1533,96225.0
2019-05-06 14:10:00,55.27,55.29,55.24,55.28,514023.0,49.1533,49.1711,49.1266,49.1622,514023.0
2019-05-06 14:20:00,55.27,55.29,55.22,55.27,126325.0,49.1533,49.1711,49.1089,49.1533,126325.0
2019-05-06 14:30:00,55.27,55.31,55.26,55.31,129108.0,49.1533,49.1889,49.1444,49.1889,129108.0
2019-05-06 14:40:00,55.3,55.36,55.28,55.36,269479.0,49.18,49.2334,49.1622,49.2334,269479.0
2019-05-06 14:50:00,55.37,55.4,55.32,55.38,578889.0,49.2423,49.2689,49.1978,49.2512,578889.0
2019-05-06 15:00:00,55.38,55.41,55.35,55.38,211724.0,49.2512,49.2778,49.2245,49.2512,211724.0
2019-05-06 15:10:00,55.38,55.38,55.33,55.33,458012.0,49.2512,49.2512,49.2067,49.2067,458012.0
2019-05-06 15:20:00,55.33,55.41,55.32,55.36,77560.0,49.2067,49.2778,49.1978,49.2334,77560.0
2019-05-06 15:30:00,55.35,55.41,55.34,55.4,169033.0,49.2245,49.2778,49.2156,49.2689,169033.0
2019-05-06 15:40:00,55.4,55.41,55.36,55.41,195962.0,49.2689,49.2778,49.2334,49.2778,195962.0
2019-05-06 15:50:00,55.41,55.43,55.34,55.39,671287.0,49.2778,49.2956,49.2156,49.26,671287.0
2019-05-07 09:30:00,54.89,54.97,54.89,54.96,502673.0,48.8154,48.8865,48.8154,48.8776,502673.0
2019-05-07 09:40:00,54.96,54.96,54.83,54.84,196670.0,48.8776,48.8776,48.762,48.7709,196670.0
2019-05-07 09:50:00,54.84,54.86,54.79,54.83,438691.0,48.7709,48.7887,48.7264,48.762,438691.0
2019-05-07 10:00:00,54.82,54.83,54.73,54.74,316129.0,48.7531,48.762,48.6731,48.682,316129.0
2019-05-07 10:10:00,54.74,54.74,54.66,54.7,451367.0,48.682,48.682,48.6108,48.6464,451367.0
2019-05-07 10:20:00,54.7,54.75,54.66,54.74,235964.0,48.6464,48.6909,48.6108,48.682,235964.0
2019-05-07 10:30:00,54.74,54.75,54.63,54.64,284803.0,48.682,48.6909,48.5842,48.593,284803.0
2019-05-07 10:40:00,54.64,54.65,54.58,54.6,189551.0,48.593,48.6019,48.5397,48.5575,189551.0
2019-05-07 10:50:00,54.6,54.63,54.58,54.59,113455.0,48.5575,48.5842,48.5397,48.5486,113455.0
2019-05-07 11:00:00,54.59,54.62,54.53,54.62,180991.0,48.5486,48.5753,48.4952,48.5753,180991.0
2019-05-07 11:10:00,54.61,54.62,54.54,54.57,185143.0,48.5664,48.5753,48.5041,48.5308,185143.0
2019-05-07 11:20:00,54.56,54.63,54.51,54.59,485429.0,48.5219,48.5842,48.4774,48.5486,485429.0
2019-05-07 11:30:00,54.59,54.65,54.52,54.58,712590.0,48.5486,48.6019,48.4863,48.5397,712590.0
2019-05-07 11:40:00,54.58,54.65,54.49,54.53,401517.0,48.5397,48.6019,48.4596,48.4952,401517.0
2019-05-07 11:50:00,54.53,54.53,54.47,54.52,205721.0,48.4952,48.4952,48.4419,48.4863,205721.0
2019-05-07 12:00:00,54.51,54.53,54.46,54.5,229362.0,48.4774,48.4952,48.433,48.4685,229362.0
2019-05-07 12:10:00,54.5,54.52,54.46,54.51,82294.0,48.4685,48.4863,48.433,48.4774,82294.0
2019-05-07 12:20:00,54.51,54.58,54.51,54.56,86950.0,48.4774,48.5397,48.4774,48.5219,86950.0
2019-05-07 12:30:00,54.56,54.58,54.52,54.54,124957.0,48.5219,48.5397,48.4863,48.5041,124957.0
2019-05-07 12:40:00,54.53,54.55,54.49,54.53,169188.0,48.4952,48.513,48.4596,48.4952,169188.0
2019-05-07 12:50:00,54.53,54.59,54.5,54.5,110885.0,48.4952,48.5486,48.4685,48.4685,110885.0
2019-05-07 13:00:00,54.49,54.5,54.42,54.43,234411.0,48.4596,48.4685,48.3974,48.4063,234411.0
2019-05-07 13:10:00,54.43,54.46,54.41,54.41,67965.0,48.4063,48.433,48.3885,48.3885,67965.0
2019-05-07 13:20:00,54.41,54.43,54.37,54.39,319371.0,48.3885,48.4063,48.3529,48.3707,319371.0
2019-05-07 13:30:00,54.38,54.42,54.36,54.4,184440.0,48.3618,48.3974,48.344,48.3796,184440.0
2019-05-07 13:40:00,54.39,54.4,54.35,54.39,195248.0,48.3707,48.3796,48.3351,48.3707,195248.0
2019-05-07 13:50:00,54.39,54.41,54.35,54.35,500604.0,48.3707,48.3885,48.3351,48.3351,500604.0
2019-05-07 14:00:00,54.35,54.4,54.29,54.37,443161.0,48.3351,48.3796,48.2818,48.3529,443161.0
2019-05-07 14:10:00,54.37,54.38,54.3,54.34,194326.0,48.3529,48.3618,48.2907,48.3262,194326.0
2019-05-07 14:20:00,54.34,54.38,54.27,54.28,175698.0,48.3262,48.3618,48.264,48.2729,175698.0
2019-05-07 14:30:00,54.28,54.3,54.23,54.25,426259.0,48.2729,48.2907,48.2284,48.2462,426259.0
2019-05-07 14:40:00,54.25,54.27,54.22,54.24,308313.0,48.2462,48.264,48.2195,48.2373,308313.0
2019-05-07 14:50:00,54.25,54.32,54.25,54.3,443762.0,48.2462,48.3085,48.2462,48.2907,443762.0
2019-05-07 15:00:00,54.3,54.32,54.24,54.3,391262.0,48.2907,48.3085,48.2373,48.2907,391262.0
2019-05-07 15:10:00,54.3,54.35,54.28,54.31,384648.0,48.2907,48.3351,48.2729,48.2996,384648.0
2019-05-07 15:20:00,54.32,54.34,54.28,54.29,222762.0,48.3085,48.3262,48.2729,48.2818,222762.0
2019-05-07 15:30:00,54.29,54.3,54.22,54.22,406294.0,48.2818,48.2907,48.2195,48.2195,406294.0
2019-05-07 15:40:00,54.22,54.34,54.22,54.34,728345.0,48.2195,48.3262,48.2195,48.3262,728345.0
2019-05-07 15:50:00,54.34,54.44,54.32,54.38,1929581.0,48.3262,48.4152,48.3085,48.3618,1929581.0
2019-05-08 09:30:00,53.94,53.99,53.85,53.87,682136.0,47.9705,48.015,47.8905,47.9083,682136.0
2019-05-08 09:40:00,53.87,54.05,53.86,54.03,870226.0,47.9083,48.0683,47.8994,48.0506,870226.0
2019-05-08 09:50:00,54.03,54.03,53.93,53.98,588628.0,48.0506,48.0506,47.9616,48.0061,588628.0
2019-05-08 10:00:00,53.98,54.02,53.95,53.98,444434.0,48.0061,48.0417,47.9794,48.0061,444434.0
2019-05-08 10:10:00,53.97,54.02,53.93,54.01,132963.0,47.9972,48.0417,47.9616,48.0328,132963.0
2019-05-08 10:20:00,54.0,54.03,53.92,53.94,301402.0,48.0239,48.0506,47.9527,47.9705,301402.0
2019-05-08 10:30:00,53.93,53.96,53.87,53.91,126820.0,47.9616,47.9883,47.9083,47.9438,126820.0
2019-05-08 10:40:00,53.92,53.97,53.91,53.93,140139.0,47.9527,47.9972,47.9438,47.9616,140139.0
2019-05-08 10:50:00,53.94,54.07,53.91,54.06,466631.0,47.9705,48.0861,47.9438,48.0772,466631.0
2019-05-08 11:00:00,54.07,54.18,54.06,54.11,1240234.0,48.0861,48.184,48.0772,48.1217,1240234.0
2019-05-08 11:10:00,54.12,54.18,54.09,54.13,307480.0,48.1306,48.184,48.1039,48.1395,307480.0
2019-05-08 11:20:00,54.14,54.16,54.1,54.11,413461.0,48.1484,48.1662,48.1128,48.1217,413461.0
2019-05-08 11:30:00,54.12,54.14,53.99,53.99,702435.0,48.1306,48.1484,48.015,48.015,702435.0
2019-05-08 11:40:00,54.0,54.04,53.98,54.04,89826.0,48.0239,48.0594,48.0061,48.0594,89826.0
2019-05-08 11:50:00,54.04,54.1,54.02,54.05,249214.0,48.0594,48.1128,48.0417,48.0683,249214.0
2019-05-08 12:00:00,54.05,54.07,53.99,54.0,221690.0,48.0683,48.0861,48.015,48.0239,221690.0
2019-05-08 12:10:00,53.99,54.03,53.97,54.02,204248.0,48.015,48.0506,47.9972,48.0417,204248.0
2019-05-08 12:20:00,54.02,54.07,54.01,54.05,40946.0,48.0417,48.0861,48.0328,48.0683,40946.0
2019-05-08 12:30:00,54.05,54.08,54.04,54.07,53799.0,48.0683,48.095,48.0594,48.0861,53799.0
2019-05-08 12:40:00,54.08,54.12,54.06,54.09,156154.0,48.095,48.1306,48.0772,48.1039,156154.0
2019-05-08 12:50:00,54.09,54.13,54.09,54.13,66464.0,48.1039,48.1395,48.1039,48.1395,66464.0
2019-05-08 13:00:00,54.13,54.15,54.11,54.12,54713.0,48.1395,48.1573,48.1217,48.1306,54713.0
2019-05-08 13:10:00,54.12,54.13,54.09,54.1,112604.0,48.1306,48.1395,48.1039,48.1128,112604.0
2019-05-08 13:20:00,54.1,54.14,54.1,54.12,37881.0,48.1128,48.1484,48.1128,48.1306,37881.0
2019-05-08 13:30:00,54.13,54.15,54.1,54.12,100942.0,48.1395,48.1573,48.1128,48.1306,100942.0
2019-05-08 13:40:00,54.12,54.14,54.1,54.13,169735.0,48.1306,48.1484,48.1128,48.1395,169735.0
2019-05-08 13:50:00,54.12,54.13,54.1,54.12,16587.0,48.1306,48.1395,48.1128,48.1306,16587.0
2019-05-08 14:00:00,54.13,54.13,54.08,54.1,86609.0,48.1395,48.1395,48.095,48.1128,86609.0
2019-05-08 14:10:00,54.1,54.1,54.06,54.07,59155.0,48.1128,48.1128,48.0772,48.0861,59155.0
2019-05-08 14:20:00,54.08,54.12,54.07,54.11,68490.0,48.095,48.1306,48.0861,48.1217,68490.0
2019-05-08 14:30:00,54.12,54.14,54.11,54.12,110653.0,48.1306,48.1484,48.1217,48.1306,110653.0
2019-05-08 14:40:00,54.13,54.14,54.1,54.1,291026.0,48.1395,48.1484,48.1128,48.1128,291026.0
2019-05-08 14:50:00,54.1,54.12,54.08,54.11,325923.0,48.1128,48.1306,48.095,48.1217,325923.0
2019-05-08 15:00:00,54.11,54.17,54.11,54.15,374345.0,48.1217,48.1751,48.1217,48.1573,374345.0
2019-05-08 15:10:00,54.14,54.19,54.14,54.18,316389.0,48.1484,48.1928,48.1484,48.184,316389.0
2019-05-08 15:20:00,54.18,54.22,54.18,54.2,332552.0,48.184,48.2195,48.184,48.2017,332552.0
2019-05-08 15:30:00,54.21,54.21,54.18,54.18,280659.0,48.2106,48.2106,48.184,48.184,280659.0
2019-05-08 15:40:00,54.18,54.18,54.1,54.11,458801.0,48.184,48.184,48.1128,48.1217,458801.0
2019-05-08 15:50:00,54.11,54.11,54.01,54.02,1353382.0,48.1217,48.1217,48.0328,48.0417,1353382.0
2019-05-09 09:30:00,53.32,53.37,53.28,53.34,415350.0,47.4191,47.4636,47.3836,47.4369,415350.0
2019-05-09 09:40:00,53.33,53.33,53.25,53.28,374286.0,47.428,47.428,47.3569,47.3836,374286.0
2019-05-09 09:50:00,53.27,53.33,53.23,53.31,478197.0,47.3747,47.428,47.3391,47.4102,478197.0
2019-05-09 10:00:00,53.31,53.31,53.24,53.3,411139.0,47.4102,47.4102,47.348,47.4013,411139.0
2019-05-09 10:10:00,53.3,53.33,53.26,53.28,344339.0,47.4013,47.428,47.3658,47.3836,344339.0
2019-05-09 10:20:00,53.28,53.28,53.19,53.23,305581.0,47.3836,47.3836,47.3035,47.3391,305581.0
2019-05-09 10:30:00,53.23,53.26,53.16,53.16,457571.0,47.3391,47.3658,47.2768,47.2768,457571.0
2019-05-09 10:40:00,53.17,53.27,53.15,53.25,151214.0,47.2857,47.3747,47.2679,47.3569,151214.0
2019-05-09 10:50:00,53.26,53.26,53.13,53.14,176677.0,47.3658,47.3658,47.2502,47.2591,176677.0
2019-05-09 11:00:00,53.13,53.19,53.12,53.15,228765.0,47.2502,47.3035,47.2413,47.2679,228765.0
2019-05-09 11:10:00,53.15,53.22,53.13,53.15,151800.0,47.2679,47.3302,47.2502,47.2679,151800.0
2019-05-09 11:20:00,53.15,53.16,53.09,53.11,190742.0,47.2679,47.2768,47.2146,47.2324,190742.0
2019-05-09 11:30:00,53.12,53.17,53.11,53.15,171437.0,47.2413,47.2857,47.2324,47.2679,171437.0
2019-05-09 11:40:00,53.15,53.22,53.12,53.22,217764.0,47.2679,47.3302,47.2413,47.3302,217764.0
2019-05-09 11:50:00,53.21,53.3,53.18,53.26,218393.0,47.3213,47.4013,47.2946,47.3658,218393.0
2019-05-09 12:00:00,53.25,53.28,53.22,53.28,126859.0,47.3569,47.3836,47.3302,47.3836,126859.0
2019-05-09 12:10:00,53.28,53.34,53.27,53.32,141536.0,47.3836,47.4369,47.3747,47.4191,141536.0
2019-05-09 12:20:00,53.32,53.4,53.3,53.37,422391.0,47.4191,47.4903,47.4013,47.4636,422391.0
2019-05-09 12:30:00,53.37,53.56,53.37,53.52,405995.0,47.4636,47.6326,47.4636,47.597,405995.0
2019-05-09 12:40:00,53.52,53.63,53.47,53.51,259634.0,47.597,47.6948,47.5525,47.5881,259634.0
2019-05-09 12:50:00,53.51,53.58,53.49,53.52,106464.0,47.5881,47.6504,47.5703,47.597,106464.0
2019-05-09 13:00:00,53.53,53.59,53.5,53.51,113565.0,47.6059,47.6592,47.5792,47.5881,113565.0
2019-05-09 13:10:00,53.52,53.59,53.5,53.53,221150.0,47.597,47.6592,47.5792,47.6059,221150.0
2019-05-09 13:20:00,53.53,53.58,53.51,53.57,121148.0,47.6059,47.6504,47.5881,47.6415,121148.0
2019-05-09 13:30:00,53.56,53.64,53.54,53.63,88032.0,47.6326,47.7037,47.6148,47.6948,88032.0
2019-05-09 13:40:00,53.64,53.75,53.61,53.74,119479.0,47.7037,47.8015,47.677,47.7926,119479.0
2019-05-09 13:50:00,53.74,53.74,53.66,53.67,165929.0,47.7926,47.7926,47.7215,47.7304,165929.0
2019-05-09 14:00:00,53.67,53.71,53.62,53.66,242780.0,47.7304,47.766,47.6859,47.7215,242780.0
2019-05-09 14:10:00,53.66,53.75,53.63,53.73,108323.0,47.7215,47.8015,47.6948,47.7838,108323.0
2019-05-09 14:20:00,53.73,53.77,53.68,53.72,127783.0,47.7838,47.8193,47.7393,47.7749,127783.0
2019-05-09 14:30:00,53.71,53.75,53.69,53.7,106402.0,47.766,47.8015,47.7482,47.7571,106402.0
2019-05-09 14:40:00,53.71,53.75,53.66,53.67,99548.0,47.766,47.8015,47.7215,47.7304,99548.0
2019-05-09 14:50:00,53.66,53.7,53.59,53.6,85895.0,47.7215,47.7571,47.6592,47.6681,85895.0
2019-05-09 15:00:00,53.58,53.61,53.53,53.55,189075.0,47.6504,47.677,47.6059,47.6237,189075.0
2019-05-09 15:10:00,53.54,53.63,53.54,53.63,198312.0,47.6148,47.6948,47.6148,47.6948,198312.0
2019-05-09 15:20:00,53.63,53.7,53.6,53.69,223190.0,47.6948,47.7571,47.6681,47.7482,223190.0
2019-05-09 15:30:00,53.7,53.75,53.69,53.72,205002.0,47.7571,47.8015,47.7482,47.7749,205002.0
2019-05-09 15:40:00,53.72,53.73,53.63,53.63,240121.0,47.7749,47.7838,47.6948,47.6948,240121.0
2019-05-09 15:50:00,53.64,53.72,53.63,53.7,576882.0,47.7037,47.7749,47.6948,47.7571,576882.0
2019-05-10 09:30:00,53.59,53.66,53.59,53.66,189867.0,47.6592,47.7215,47.6592,47.7215,189867.0
2019-05-10 09:40:00,53.66,53.69,53.64,53.65,63286.0,47.7215,47.7482,47.7037,47.7126,63286.0
2019-05-10 09:50:00,53.66,53.66,53.59,53.61,139918.0,47.7215,47.7215,47.6592,47.677,139918.0
2019-05-10 10:00:00,53.61,53.61,53.52,53.53,102727.0,47.677,47.677,47.597,47.6059,102727.0
2019-05-10 10:10:00,53.52,53.52,53.38,53.43,131401.0,47.597,47.597,47.4725,47.517,131401.0
2019-05-10 10:20:00,53.43,53.44,53.38,53.38,67839.0,47.517,47.5258,47.4725,47.4725,67839.0
2019-05-10 10:30:00,53.38,53.39,53.29,53.33,122635.0,47.4725,47.4814,47.3924,47.428,122635.0
2019-05-10 10:40:00,53.32,53.32,53.23,53.27,141202.0,47.4191,47.4191,47.3391,47.3747,141202.0
2019-05-10 10:50:00,53.28,53.32,53.23,53.24,109553.0,47.3836,47.4191,47.3391,47.348,109553.0
2019-05-10 11:00:00,53.23,53.32,53.17,53.25,226973.0,47.3391,47.4191,47.2857,47.3569,226973.0
2019-05-10 11:10:00,53.26,53.34,53.24,53.34,114297.0,47.3658,47.4369,47.348,47.4369,114297.0
2019-05-10 11:20:00,53.33,53.39,53.32,53.34,741036.0,47.428,47.4814,47.4191,47.4369,741036.0
2019-05-10 11:30:00,53.32,53.41,53.26,53.38,379583.0,47.4191,47.4992,47.3658,47.4725,379583.0
2019-05-10 11:40:00,53.38,53.38,53.27,53.31,199118.0,47.4725,47.4725,47.3747,47.4102,199118.0
2019-05-10 11:50:00,53.3,53.45,53.29,53.36,309260.0,47.4013,47.5347,47.3924,47.4547,309260.0
2019-05-10 12:00:00,53.36,53.43,53.36,53.38,135660.0,47.4547,47.517,47.4547,47.4725,135660.0
2019-05-10 12:10:00,53.38,53.55,53.37,53.51,145325.0,47.4725,47.6237,47.4636,47.5881,145325.0
2019-05-10 12:20:00,53.51,53.56,53.49,53.54,123636.0,47.5881,47.6326,47.5703,47.6148,123636.0
2019-05-10 12:30:00,53.53,53.64,53.53,53.64,215076.0,47.6059,47.7037,47.6059,47.7037,215076.0
2019-05-10 12:40:00,53.64,53.65,53.59,53.6,85529.0,47.7037,47.7126,47.6592,47.6681,85529.0
2019-05-10 12:50:00,53.6,53.74,53.6,53.72,169096.0,47.6681,47.7926,47.6681,47.7749,169096.0
2019-05-10 13:00:00,53.73,53.78,53.7,53.75,83629.0,47.7838,47.8282,47.7571,47.8015,83629.0
2019-05-10 13:10:00,53.75,53.82,53.72,53.78,182752.0,47.8015,47.8638,47.7749,47.8282,182752.0
2019-05-10 13:20:00,53.79,53.84,53.78,53.81,244918.0,47.8371,47.8816,47.8282,47.8549,244918.0
2019-05-10 13:30:00,53.81,53.86,53.8,53.82,126786.0,47.8549,47.8994,47.846,47.8638,126786.0
2019-05-10 13:40:00,53.82,53.93,53.81,53.9,307789.0,47.8638,47.9616,47.8549,47.9349,307789.0
2019-05-10 13:50:00,53.9,53.91,53.86,53.88,137864.0,47.9349,47.9438,47.8994,47.9172,137864.0
2019-05-10 14:00:00,53.88,53.92,53.85,53.91,151771.0,47.9172,47.9527,47.8905,47.9438,151771.0
2019-05-10 14:10:00,53.91,53.92,53.79,53.81,221672.0,47.9438,47.9527,47.8371,47.8549,221672.0
2019-05-10 14:20:00,53.81,53.84,53.79,53.84,97586.0,47.8549,47.8816,47.8371,47.8816,97586.0
2019-05-10 14:30:00,53.84,53.85,53.81,53.85,69557.0,47.8816,47.8905,47.8549,47.8905,69557.0
2019-05-10 14:40:00,53.85,53.88,53.83,53.86,69328.0,47.8905,47.9172,47.8727,47.8994,69328.0
2019-05-10 14:50:00,53.87,53.95,53.87,53.93,87954.0,47.9083,47.9794,47.9083,47.9616,87954.0
2019-05-10 15:00:00,53.93,53.97,53.93,53.95,131081.0,47.9616,47.9972,47.9616,47.9794,131081.0
2019-05-10 15:10:00,53.94,54.03,53.93,54.02,111955.0,47.9705,48.0506,47.9616,48.0417,111955.0
2019-05-10 15:20:00,54.01,54.09,54.01,54.06,117208.0,48.0328,48.1039,48.0328,48.0772,117208.0
2019-05-10 15:30:00,54.06,54.07,53.95,53.97,901266.0,48.0772,48.0861,47.9794,47.9972,901266.0
2019-05-10 15:40:00,53.97,53.97,53.89,53.9,189084.0,47.9972,47.9972,47.926,47.9349,189084.0
2019-05-10 15:50:00,53.9,54.08,53.9,54.07,513649.0,47.9349,48.095,47.9349,48.0861,513649.0
2019-05-13 09:30:00,53.19,53.24,53.14,53.21,187280.0,47.3035,47.348,47.2591,47.3213,187280.0
2019-05-13 09:40:00,53.21,53.23,53.17,53.18,113234.0,47.3213,47.3391,47.2857,47.2946,113234.0
2019-05-13 09:50:00,53.18,53.18,53.03,53.07,445644.0,47.2946,47.2946,47.1612,47.1968,445644.0
2019-05-13 10:00:00,53.06,53.07,52.98,53.01,194194.0,47.1879,47.1968,47.1168,47.1434,194194.0
2019-05-13 10:10:00,53.01,53.07,52.99,53.04,178985.0,47.1434,47.1968,47.1257,47.1701,178985.0
2019-05-13 10:20:00,53.04,53.06,52.99,53.05,420605.0,47.1701,47.1879,47.1257,47.179,420605.0
2019-05-13 10:30:00,53.04,53.08,53.0,53.07,222080.0,47.1701,47.2057,47.1345,47.1968,222080.0
2019-05-13 10:40:00,53.07,53.14,53.01,53.01,113900.0,47.1968,47.2591,47.1434,47.1434,113900.0
2019-05-13 10:50:00,53.0,53.05,52.99,53.03,233614.0,47.1345,47.179,47.1257,47.1612,233614.0
2019-05-13 11:00:00,53.04,53.07,52.95,52.99,117911.0,47.1701,47.1968,47.0901,47.1257,117911.0
2019-05-13 11:10:00,52.99,53.04,52.91,52.93,103592.0,47.1257,47.1701,47.0545,47.0723,103592.0
2019-05-13 11:20:00,52.92,53.02,52.91,52.94,84247.0,47.0634,47.1523,47.0545,47.0812,84247.0
2019-05-13 11:30:00,52.95,52.98,52.91,52.92,368682.0,47.0901,47.1168,47.0545,47.0634,368682.0
2019-05-13 11:40:00,52.92,52.96,52.9,52.93,266138.0,47.0634,47.099,47.0456,47.0723,266138.0
2019-05-13 11:50:00,52.93,52.99,52.88,52.96,440923.0,47.0723,47.1257,47.0278,47.099,440923.0
2019-05-13 12:00:00,52.97,52.97,52.87,52.89,148770.0,47.1079,47.1079,47.0189,47.0367,148770.0
2019-05-13 12:10:00,52.89,52.93,52.88,52.93,52543.0,47.0367,47.0723,47.0278,47.0723,52543.0
2019-05-13 12:20:00,52.93,52.94,52.85,52.88,204663.0,47.0723,47.0812,47.0011,47.0278,204663.0
2019-05-13 12:30:00,52.88,52.93,52.83,52.87,249472.0,47.0278,47.0723,46.9834,47.0189,249472.0
2019-05-13 12:40:00,52.87,52.92,52.85,52.89,359002.0,47.0189,47.0634,47.0011,47.0367,359002.0
2019-05-13 12:50:00,52.9,52.9,52.79,52.81,302338.0,47.0456,47.0456,46.9478,46.9656,302338.0
2019-05-13 13:00:00,52.8,52.84,52.79,52.8,221601.0,46.9567,46.9923,46.9478,46.9567,221601.0
2019-05-13 13:10:00,52.8,52.84,52.78,52.8,558109.0,46.9567,46.9923,46.9389,46.9567,558109.0
2019-05-13 13:20:00,52.8,52.84,52.78,52.8,110296.0,46.9567,46.9923,46.9389,46.9567,110296.0
2019-05-13 13:30:00,52.8,52.91,52.8,52.86,281888.0,46.9567,47.0545,46.9567,47.01,281888.0
2019-05-13 13:40:00,52.86,52.91,52.83,52.87,629482.0,47.01,47.0545,46.9834,47.0189,629482.0
2019-05-13 13:50:00,52.88,52.95,52.87,52.93,223943.0,47.0278,47.0901,47.0189,47.0723,223943.0
2019-05-13 14:00:00,52.92,52.99,52.91,52.93,364438.0,47.0634,47.1257,47.0545,47.0723,364438.0
2019-05-13 14:10:00,52.94,52.94,52.85,52.87,1097418.0,47.0812,47.0812,47.0011,47.0189,1097418.0
2019-05-13 14:20:00,52.88,53.06,52.87,52.93,1464283.0,47.0278,47.1879,47.0189,47.0723,1464283.0
2019-05-13 14:30:00,52.93,52.96,52.9,52.94,391057.0,47.0723,47.099,47.0456,47.0812,391057.0
2019-05-13 14:40:00,52.93,52.96,52.84,52.93,323838.0,47.0723,47.099,46.9923,47.0723,323838.0
2019-05-13 14:50:00,52.94,53.02,52.94,52.96,377704.0,47.0812,47.1523,47.0812,47.099,377704.0
2019-05-13 15:00:00,52.96,53.03,52.93,52.96,223274.0,47.099,47.1612,47.0723,47.099,223274.0
2019-05-13 15:10:00,52.97,52.99,52.92,52.93,232051.0,47.1079,47.1257,47.0634,47.0723,232051.0
2019-05-13 15:20:00,52.93,52.94,52.87,52.9,93288.0,47.0723,47.0812,47.0189,47.0456,93288.0
2019-05-13 15:30:00,52.89,52.89,52.76,52.79,207371.0,47.0367,47.0367,46.9211,46.9478,207371.0
2019-05-13 15:40:00,52.8,52.89,52.78,52.87,321671.0,46.9567,47.0367,46.9389,47.0189,321671.0
2019-05-13 15:50:00,52.86,52.88,52.8,52.83,1014736.0,47.01,47.0278,46.9567,46.9834,1014736.0
2019-05-14 09:30:00,53.49,53.54,53.48,53.54,276871.0,47.5703,47.6148,47.5614,47.6148,276871.0
2019-05-14 09:40:00,53.54,53.56,53.44,53.45,196101.0,47.6148,47.6326,47.5258,47.5347,196101.0
2019-05-14 09:50:00,53.45,53.5,53.42,53.47,177604.0,47.5347,47.5792,47.5081,47.5525,177604.0
2019-05-14 10:00:00,53.48,53.53,53.48,53.51,140069.0,47.5614,47.6059,47.5614,47.5881,140069.0
2019-05-14 10:10:00,53.52,53.54,53.48,53.53,244652.0,47.597,47.6148,47.5614,47.6059,244652.0
2019-05-14 10:20:00,53.53,53.55,53.51,53.54,271121.0,47.6059,47.6237,47.5881,47.6148,271121.0
2019-05-14 10:30:00,53.54,53.55,53.5,53.55,171376.0,47.6148,47.6237,47.5792,47.6237,171376.0
2019-05-14 10:40:00,53.55,53.59,53.53,53.56,174033.0,47.6237,47.6592,47.6059,47.6326,174033.0
2019-05-14 10:50:00,53.57,53.57,53.5,53.53,224723.0,47.6415,47.6415,47.5792,47.6059,224723.0
2019-05-14 11:00:00,53.53,53.58,53.5,53.56,118888.0,47.6059,47.6504,47.5792,47.6326,118888.0
2019-05-14 11:10:00,53.55,53.6,53.55,53.58,112890.0,47.6237,47.6681,47.6237,47.6504,112890.0
2019-05-14 11:20:00,53.58,53.65,53.57,53.59,412115.0,47.6504,47.7126,47.6415,47.6592,412115.0
2019-05-14 11:30:00,53.59,53.64,53.58,53.63,223623.0,47.6592,47.7037,47.6504,47.6948,223623.0
2019-05-14 11:40:00,53.63,53.65,53.61,53.64,136479.0,47.6948,47.7126,47.677,47.7037,136479.0
2019-05-14 11:50:00,53.65,53.65,53.59,53.61,257716.0,47.7126,47.7126,47.6592,47.677,257716.0
2019-05-14 12:00:00,53.62,53.64,53.6,53.61,212523.0,47.6859,47.7037,47.6681,47.677,212523.0
2019-05-14 12:10:00,53.61,53.63,53.56,53.56,170986.0,47.677,47.6948,47.6326,47.6326,170986.0
2019-05-14 12:20:00,53.57,53.61,53.56,53.59,84500.0,47.6415,47.677,47.6326,47.6592,84500.0
2019-05-14 12:30:00,53.59,53.64,53.57,53.63,49732.0,47.6592,47.7037,47.6415,47.6948,49732.0
2019-05-14 12:40:00,53.62,53.65,53.6,53.64,219864.0,47.6859,47.7126,47.6681,47.7037,219864.0
2019-05-14 12:50:00,53.64,53.64,53.61,53.62,41331.0,47.7037,47.7037,47.677,47.6859,41331.0
2019-05-14 13:00:00,53.62,53.64,53.61,53.63,108620.0,47.6859,47.7037,47.677,47.6948,108620.0
2019-05-14 13:10:00,53.64,53.68,53.63,53.66,46414.0,47.7037,47.7393,47.6948,47.7215,46414.0
2019-05-14 13:20:00,53.66,53.7,53.65,53.67,65739.0,47.7215,47.7571,47.7126,47.7304,65739.0
2019-05-14 13:30:00,53.68,53.69,53.67,53.69,35630.0,47.7393,47.7482,47.7304,47.7482,35630.0
2019-05-14 13:40:00,53.68,53.7,53.67,53.69,68668.0,47.7393,47.7571,47.7304,47.7482,68668.0
2019-05-14 13:50:00,53.7,53.71,53.67,53.68,77034.0,47.7571,47.766,47.7304,47.7393,77034.0
2019-05-14 14:00:00,53.67,53.68,53.63,53.67,352258.0,47.7304,47.7393,47.6948,47.7304,352258.0
2019-05-14 14:10:00,53.66,53.69,53.64,53.68,83763.0,47.7215,47.7482,47.7037,47.7393,83763.0
2019-05-14 14:20:00,53.68,53.7,53.67,53.68,98303.0,47.7393,47.7571,47.7304,47.7393,98303.0
2019-05-14 14:30:00,53.68,53.69,53.65,53.68,95208.0,47.7393,47.7482,47.7126,47.7393,95208.0
2019-05-14 14:40:00,53.69,53.69,53.61,53.62,144039.0,47.7482,47.7482,47.677,47.6859,144039.0
2019-05-14 14:50:00,53.63,53.63,53.59,53.62,148139.0,47.6948,47.6948,47.6592,47.6859,148139.0
2019-05-14 15:00:00,53.62,53.68,53.61,53.68,65594.0,47.6859,47.7393,47.677,47.7393,65594.0
2019-05-14 15:10:00,53.68,53.68,53.64,53.66,163964.0,47.7393,47.7393,47.7037,47.7215,163964.0
2019-05-14 15:20:00,53.66,53.68,53.64,53.65,259114.0,47.7215,47.7393,47.7037,47.7126,259114.0
2019-05-14 15:30:00,53.64,53.64,53.54,53.58,121663.0,47.7037,47.7037,47.6148,47.6504,121663.0
2019-05-14 15:40:00,53.59,53.61,53.55,53.59,138553.0,47.6592,47.677,47.6237,47.6592,138553.0
2019-05-14 15:50:00,53.59,53.62,53.56,53.57,745301.0,47.6592,47.6859,47.6326,47.6415,745301.0
2019-05-15 09:30:00,53.19,53.25,53.13,53.23,147237.0,47.3035,47.3569,47.2502,47.3391,147237.0
2019-05-15 09:40:00,53.23,53.29,53.16,53.25,403582.0,47.3391,47.3924,47.2768,47.3569,403582.0
2019-05-15 09:50:00,53.25,53.3,53.21,53.28,249292.0,47.3569,47.4013,47.3213,47.3836,249292.0
2019-05-15 10:00:00,53.29,53.3,53.23,53.26,234171.0,47.3924,47.4013,47.3391,47.3658,234171.0
2019-05-15 10:10:00,53.26,53.5,53.25,53.42,1780889.0,47.3658,47.5792,47.3569,47.5081,1780889.0
2019-05-15 10:20:00,53.41,53.52,53.38,53.51,295685.0,47.4992,47.597,47.4725,47.5881,295685.0
2019-05-15 10:30:00,53.52,53.58,53.52,53.54,189004.0,47.597,47.6504,47.597,47.6148,189004.0
2019-05-15 10:40:00,53.54,53.6,53.54,53.6,231769.0,47.6148,47.6681,47.6148,47.6681,231769.0
2019-05-15 10:50:00,53.6,53.63,53.59,53.62,217025.0,47.6681,47.6948,47.6592,47.6859,217025.0
2019-05-15 11:00:00,53.62,53.63,53.54,53.57,192834.0,47.6859,47.6948,47.6148,47.6415,192834.0
2019-05-15 11:10:00,53.56,53.58,53.54,53.58,276895.0,47.6326,47.6504,47.6148,47.6504,276895.0
2019-05-15 11:20:00,53.58,53.64,53.57,53.64,252382.0,47.6504,47.7037,47.6415,47.7037,252382.0
2019-05-15 11:30:00,53.64,53.66,53.6,53.63,91600.0,47.7037,47.7215,47.6681,47.6948,91600.0
2019-05-15 11:40:00,53.63,53.67,53.62,53.65,77759.0,47.6948,47.7304,47.6859,47.7126,77759.0
2019-05-15 11:50:00,53.65,53.69,53.64,53.68,73503.0,47.7126,47.7482,47.7037,47.7393,73503.0
2019-05-15 12:00:00,53.68,53.72,53.68,53.7,40854.0,47.7393,47.7749,47.7393,47.7571,40854.0
2019-05-15 12:10:00,53.7,53.7,53.64,53.64,39315.0,47.7571,47.7571,47.7037,47.7037,39315.0
2019-05-15 12:20:00,53.65,53.67,53.63,53.66,84245.0,47.7126,47.7304,47.6948,47.7215,84245.0
2019-05-15 12:30:00,53.66,53.69,53.65,53.66,28514.0,47.7215,47.7482,47.7126,47.7215,28514.0
2019-05-15 12:40:00,53.66,53.7,53.66,53.7,25251.0,47.7215,47.7571,47.7215,47.7571,25251.0
2019-05-15 12:50:00,53.7,53.7,53.64,53.68,39471.0,47.7571,47.7571,47.7037,47.7393,39471.0
2019-05-15 13:00:00,53.68,53.69,53.66,53.67,91722.0,47.7393,47.7482,47.7215,47.7304,91722.0
2019-05-15 13:10:00,53.67,53.68,53.64,53.64,43442.0,47.7304,47.7393,47.7037,47.7037,43442.0
2019-05-15 13:20:00,53.64,53.67,53.64,53.65,70915.0,47.7037,47.7304,47.7037,47.7126,70915.0
2019-05-15 13:30:00,53.66,53.71,53.65,53.71,67776.0,47.7215,47.766,47.7126,47.766,67776.0
2019-05-15 13:40:00,53.71,53.72,53.68,53.72,87183.0,47.766,47.7749,47.7393,47.7749,87183.0
2019-05-15 13:50:00,53.73,53.74,53.7,53.73,29131.0,47.7838,47.7926,47.7571,47.7838,29131.0
2019-05-15 14:00:00,53.73,53.74,53.72,53.73,32560.0,47.7838,47.7926,47.7749,47.7838,32560.0
2019-05-15 14:10:00,53.73,53.75,53.71,53.71,69564.0,47.7838,47.8015,47.766,47.766,69564.0
2019-05-15 14:20:00,53.72,53.73,53.7,53.72,26452.0,47.7749,47.7838,47.7571,47.7749,26452.0
2019-05-15 14:30:00,53.71,53.72,53.69,53.71,62182.0,47.766,47.7749,47.7482,47.766,62182.0
2019-05-15 14:40:00,53.71,53.72,53.7,53.72,31061.0,47.766,47.7749,47.7571,47.7749,31061.0
2019-05-15 14:50:00,53.71,53.72,53.66,53.69,62374.0,47.766,47.7749,47.7215,47.7482,62374.0
2019-05-15 15:00:00,53.69,53.71,53.68,53.71,40824.0,47.7482,47.766,47.7393,47.766,40824.0
2019-05-15 15:10:00,53.7,53.72,53.69,53.71,37523.0,47.7571,47.7749,47.7482,47.766,37523.0
2019-05-15 15:20:00,53.71,53.74,53.7,53.73,99966.0,47.766,47.7926,47.7571,47.7838,99966.0
2019-05-15 15:30:00,53.73,53.73,53.71,53.72,81054.0,47.7838,47.7838,47.766,47.7749,81054.0
2019-05-15 15:40:00,53.72,53.73,53.71,53.71,82471.0,47.7749,47.7838,47.766,47.766,82471.0
2019-05-15 15:50:00,53.71,53.74,53.7,53.71,497586.0,47.766,47.7926,47.7571,47.766,497586.0
2019-05-16 09:30:00,53.81,53.86,53.79,53.84,133259.0,47.8549,47.8994,47.8371,47.8816,133259.0
2019-05-16 09:40:00,53.84,53.87,53.83,53.86,111562.0,47.8816,47.9083,47.8727,47.8994,111562.0
2019-05-16 09:50:00,53.86,53.92,53.85,53.91,113426.0,47.8994,47.9527,47.8905,47.9438,113426.0
2019-05-16 10:00:00,53.91,53.92,53.88,53.9,149953.0,47.9438,47.9527,47.9172,47.9349,149953.0
2019-05-16 10:10:00,53.9,53.93,53.87,53.92,62161.0,47.9349,47.9616,47.9083,47.9527,62161.0
2019-05-16 10:20:00,53.92,53.97,53.91,53.96,36627.0,47.9527,47.9972,47.9438,47.9883,36627.0
2019-05-16 10:30:00,53.97,53.97,53.93,53.95,103169.0,47.9972,47.9972,47.9616,47.9794,103169.0
2019-05-16 10:40:00,53.95,53.99,53.95,53.98,79292.0,47.9794,48.015,47.9794,48.0061,79292.0
2019-05-16 10:50:00,53.99,54.04,53.98,54.04,127152.0,48.015,48.0594,48.0061,48.0594,127152.0
2019-05-16 11:00:00,54.03,54.05,54.0,54.01,169187.0,48.0506,48.0683,48.0239,48.0328,169187.0
2019-05-16 11:10:00,54.01,54.07,54.0,54.06,284930.0,48.0328,48.0861,48.0239,48.0772,284930.0
2019-05-16 11:20:00,54.06,54.1,54.02,54.02,142418.0,48.0772,48.1128,48.0417,48.0417,142418.0
2019-05-16 11:30:00,54.02,54.07,54.0,54.07,155072.0,48.0417,48.0861,48.0239,48.0861,155072.0
2019-05-16 11:40:00,54.06,54.1,54.06,54.1,138868.0,48.0772,48.1128,48.0772,48.1128,138868.0
2019-05-16 11:50:00,54.1,54.12,54.08,54.11,67313.0,48.1128,48.1306,48.095,48.1217,67313.0
2019-05-16 12:00:00,54.11,54.11,54.07,54.09,82423.0,48.1217,48.1217,48.0861,48.1039,82423.0
2019-05-16 12:10:00,54.1,54.14,54.09,54.12,51430.0,48.1128,48.1484,48.1039,48.1306,51430.0
2019-05-16 12:20:00,54.13,54.13,54.08,54.08,159676.0,48.1395,48.1395,48.095,48.095,159676.0
2019-05-16 12:30:00,54.08,54.11,54.06,54.07,70456.0,48.095,48.1217,48.0772,48.0861,70456.0
2019-05-16 12:40:00,54.07,54.08,54.02,54.03,63450.0,48.0861,48.095,48.0417,48.0506,63450.0
2019-05-16 12:50:00,54.02,54.03,54.0,54.0,55181.0,48.0417,48.0506,48.0239,48.0239,55181.0
2019-05-16 13:00:00,54.01,54.02,53.98,54.02,83582.0,48.0328,48.0417,48.0061,48.0417,83582.0
2019-05-16 13:10:00,54.03,54.05,54.03,54.05,46986.0,48.0506,48.0683,48.0506,48.0683,46986.0
2019-05-16 13:20:00,54.04,54.05,54.03,54.04,30833.0,48.0594,48.0683,48.0506,48.0594,30833.0
2019-05-16 13:30:00,54.04,54.04,54.01,54.01,89186.0,48.0594,48.0594,48.0328,48.0328,89186.0
2019-05-16 13:40:00,54.01,54.02,53.97,53.97,71605.0,48.0328,48.0417,47.9972,47.9972,71605.0
2019-05-16 13:50:00,53.97,53.99,53.96,53.98,37026.0,47.9972,48.015,47.9883,48.0061,37026.0
2019-05-16 14:00:00,53.97,54.0,53.96,53.97,162879.0,47.9972,48.0239,47.9883,47.9972,162879.0
2019-05-16 14:10:00,53.97,53.99,53.96,53.98,61642.0,47.9972,48.015,47.9883,48.0061,61642.0
2019-05-16 14:20:00,53.97,54.02,53.97,54.02,32877.0,47.9972,48.0417,47.9972,48.0417,32877.0
2019-05-16 14:30:00,54.02,54.03,54.0,54.02,21779.0,48.0417,48.0506,48.0239,48.0417,21779.0
2019-05-16 14:40:00,54.02,54.02,54.0,54.01,36551.0,48.0417,48.0417,48.0239,48.0328,36551.0
2019-05-16 14:50:00,54.0,54.01,53.95,53.98,53444.0,48.0239,48.0328,47.9794,48.0061,53444.0
2019-05-16 15:00:00,53.98,53.98,53.92,53.94,78337.0,48.0061,48.0061,47.9527,47.9705,78337.0
2019-05-16 15:10:00,53.93,53.95,53.92,53.93,74474.0,47.9616,47.9794,47.9527,47.9616,74474.0
2019-05-16 15:20:00,53.93,53.97,53.91,53.95,151307.0,47.9616,47.9972,47.9438,47.9794,151307.0
2019-05-16 15:30:00,53.95,53.95,53.87,53.87,251465.0,47.9794,47.9794,47.9083,47.9083,251465.0
2019-05-16 15:40:00,53.88,53.89,53.83,53.85,197592.0,47.9172,47.926,47.8727,47.8905,197592.0
2019-05-16 15:50:00,53.86,53.92,53.82,53.9,589738.0,47.8994,47.9527,47.8638,47.9349,589738.0
2019-05-17 09:30:00,53.81,53.92,53.8,53.92,265345.0,47.8549,47.9527,47.846,47.9527,265345.0
2019-05-17 09:40:00,53.93,53.96,53.92,53.93,154100.0,47.9616,47.9883,47.9527,47.9616,154100.0
2019-05-17 09:50:00,53.93,53.93,53.82,53.85,94058.0,47.9616,47.9616,47.8638,47.8905,94058.0
2019-05-17 10:00:00,53.84,53.9,53.81,53.83,79613.0,47.8816,47.9349,47.8549,47.8727,79613.0
2019-05-17 10:10:00,53.84,53.87,53.78,53.86,101528.0,47.8816,47.9083,47.8282,47.8994,101528.0
2019-05-17 10:20:00,53.86,53.93,53.86,53.91,179900.0,47.8994,47.9616,47.8994,47.9438,179900.0
2019-05-17 10:30:00,53.91,53.92,53.86,53.89,115555.0,47.9438,47.9527,47.8994,47.926,115555.0
2019-05-17 10:40:00,53.89,53.95,53.89,53.93,53309.0,47.926,47.9794,47.926,47.9616,53309.0
2019-05-17 10:50:00,53.93,54.04,53.92,54.01,121161.0,47.9616,48.0594,47.9527,48.0328,121161.0
2019-05-17 11:00:00,54.02,54.06,54.02,54.04,63802.0,48.0417,48.0772,48.0417,48.0594,63802.0
2019-05-17 11:10:00,54.05,54.05,53.99,54.0,36390.0,48.0683,48.0683,48.015,48.0239,36390.0
2019-05-17 11:20:00,54.0,54.0,53.95,53.95,235439.0,48.0239,48.0239,47.9794,47.9794,235439.0
2019-05-17 11:30:00,53.96,53.96,53.9,53.9,54374.0,47.9883,47.9883,47.9349,47.9349,54374.0
2019-05-17 11:40:00,53.9,53.91,53.86,53.87,32297.0,47.9349,47.9438,47.8994,47.9083,32297.0
2019-05-17 11:50:00,53.87,53.91,53.85,53.91,46533.0,47.9083,47.9438,47.8905,47.9438,46533.0
2019-05-17 12:00:00,53.91,53.92,53.83,53.86,34685.0,47.9438,47.9527,47.8727,47.8994,34685.0
2019-05-17 12:10:00,53.85,53.9,53.84,53.88,38870.0,47.8905,47.9349,47.8816,47.9172,38870.0
2019-05-17 12:20:00,53.89,53.9,53.85,53.87,58905.0,47.926,47.9349,47.8905,47.9083,58905.0
2019-05-17 12:30:00,53.87,53.89,53.84,53.89,39556.0,47.9083,47.926,47.8816,47.926,39556.0
2019-05-17 12:40:00,53.88,53.94,53.88,53.92,49302.0,47.9172,47.9705,47.9172,47.9527,49302.0
2019-05-17 12:50:00,53.93,53.95,53.91,53.92,38614.0,47.9616,47.9794,47.9438,47.9527,38614.0
2019-05-17 13:00:00,53.91,53.94,53.91,53.94,46505.0,47.9438,47.9705,47.9438,47.9705,46505.0
2019-05-17 13:10:00,53.94,53.95,53.9,53.91,384301.0,47.9705,47.9794,47.9349,47.9438,384301.0
2019-05-17 13:20:00,53.91,53.92,53.86,53.87,36643.0,47.9438,47.9527,47.8994,47.9083,36643.0
2019-05-17 13:30:00,53.87,53.89,53.84,53.88,337205.0,47.9083,47.926,47.8816,47.9172,337205.0
2019-05-17 13:40:00,53.88,53.89,53.85,53.87,34363.0,47.9172,47.926,47.8905,47.9083,34363.0
2019-05-17 13:50:00,53.88,53.89,53.85,53.88,228615.0,47.9172,47.926,47.8905,47.9172,228615.0
2019-05-17 14:00:00,53.88,53.9,53.86,53.88,242391.0,47.9172,47.9349,47.8994,47.9172,242391.0
2019-05-17 14:10:00,53.88,53.89,53.83,53.85,54586.0,47.9172,47.926,47.8727,47.8905,54586.0
2019-05-17 14:20:00,53.84,53.86,53.82,53.83,28706.0,47.8816,47.8994,47.8638,47.8727,28706.0
2019-05-17 14:30:00,53.83,53.85,53.82,53.84,26587.0,47.8727,47.8905,47.8638,47.8816,26587.0
2019-05-17 14:40:00,53.84,53.84,53.83,53.84,26824.0,47.8816,47.8816,47.8727,47.8816,26824.0
2019-05-17 14:50:00,53.84,53.87,53.84,53.86,124200.0,47.8816,47.9083,47.8816,47.8994,124200.0
2019-05-17 15:00:00,53.86,53.86,53.69,53.71,353714.0,47.8994,47.8994,47.7482,47.766,353714.0
2019-05-17 15:10:00,53.7,53.73,53.68,53.71,153002.0,47.7571,47.7838,47.7393,47.766,153002.0
2019-05-17 15:20:00,53.71,53.77,53.7,53.75,80593.0,47.766,47.8193,47.7571,47.8015,80593.0
2019-05-17 15:30:00,53.74,53.75,53.7,53.7,117971.0,47.7926,47.8015,47.7571,47.7571,117971.0
2019-05-17 15:40:00,53.7,53.75,53.67,53.7,315409.0,47.7571,47.8015,47.7304,47.7571,315409.0
2019-05-17 15:50:00,53.7,53.73,53.67,53.68,644725.0,47.7571,47.7838,47.7304,47.7393,644725.0
2019-05-20 09:30:00,53.41,53.44,53.32,53.36,223612.0,47.4992,47.5258,47.4191,47.4547,223612.0
2019-05-20 09:40:00,53.36,53.52,53.34,53.44,150813.0,47.4547,47.597,47.4369,47.5258,150813.0
2019-05-20 09:50:00,53.43,53.48,53.38,53.46,152202.0,47.517,47.5614,47.4725,47.5436,152202.0
2019-05-20 10:00:00,53.47,53.49,53.42,53.48,64459.0,47.5525,47.5703,47.5081,47.5614,64459.0
2019-05-20 10:10:00,53.47,53.49,53.44,53.46,148935.0,47.5525,47.5703,47.5258,47.5436,148935.0
2019-05-20 10:20:00,53.46,53.54,53.45,53.52,208604.0,47.5436,47.6148,47.5347,47.597,208604.0
2019-05-20 10:30:00,53.52,53.56,53.49,53.52,183395.0,47.597,47.6326,47.5703,47.597,183395.0
2019-05-20 10:40:00,53.53,53.55,53.48,53.48,146347.0,47.6059,47.6237,47.5614,47.5614,146347.0
2019-05-20 10:50:00,53.49,53.53,53.47,53.53,78908.0,47.5703,47.6059,47.5525,47.6059,78908.0
2019-05-20 11:00:00,53.53,53.55,53.44,53.45,88276.0,47.6059,47.6237,47.5258,47.5347,88276.0
2019-05-20 11:10:00,53.45,53.49,53.42,53.42,69541.0,47.5347,47.5703,47.5081,47.5081,69541.0
2019-05-20 11:20:00,53.43,53.46,53.4,53.44,103300.0,47.517,47.5436,47.4903,47.5258,103300.0
2019-05-20 11:30:00,53.44,53.48,53.38,53.41,139386.0,47.5258,47.5614,47.4725,47.4992,139386.0
2019-05-20 11:40:00,53.41,53.47,53.4,53.46,27146.0,47.4992,47.5525,47.4903,47.5436,27146.0
2019-05-20 11:50:00,53.47,53.49,53.42,53.45,110078.0,47.5525,47.5703,47.5081,47.5347,110078.0
2019-05-20 12:00:00,53.46,53.51,53.43,53.49,98840.0,47.5436,47.5881,47.517,47.5703,98840.0
2019-05-20 12:10:00,53.49,53.53,53.49,53.51,30307.0,47.5703,47.6059,47.5703,47.5881,30307.0
2019-05-20 12:20:00,53.51,53.53,53.48,53.49,28213.0,47.5881,47.6059,47.5614,47.5703,28213.0
2019-05-20 12:30:00,53.48,53.52,53.45,53.52,93971.0,47.5614,47.597,47.5347,47.597,93971.0
2019-05-20 12:40:00,53.51,53.51,53.47,53.48,50268.0,47.5881,47.5881,47.5525,47.5614,50268.0
2019-05-20 12:50:00,53.49,53.5,53.44,53.45,44618.0,47.5703,47.5792,47.5258,47.5347,44618.0
2019-05-20 13:00:00,53.44,53.46,53.42,53.43,131986.0,47.5258,47.5436,47.5081,47.517,131986.0
2019-05-20 13:10:00,53.43,53.45,53.42,53.43,96051.0,47.517,47.5347,47.5081,47.517,96051.0
2019-05-20 13:20:00,53.44,53.44,53.41,53.44,57100.0,47.5258,47.5258,47.4992,47.5258,57100.0
2019-05-20 13:30:00,53.43,53.46,53.42,53.45,73447.0,47.517,47.5436,47.5081,47.5347,73447.0
2019-05-20 13:40:00,53.46,53.47,53.43,53.46,89136.0,47.5436,47.5525,47.517,47.5436,89136.0
2019-05-20 13:50:00,53.46,53.47,53.42,53.45,61707.0,47.5436,47.5525,47.5081,47.5347,61707.0
2019-05-20 14:00:00,53.45,53.46,53.41,53.42,17277.0,47.5347,47.5436,47.4992,47.5081,17277.0
2019-05-20 14:10:00,53.43,53.45,53.41,53.42,15687.0,47.517,47.5347,47.4992,47.5081,15687.0
2019-05-20 14:20:00,53.42,53.43,53.41,53.41,9453.0,47.5081,47.517,47.4992,47.4992,9453.0
2019-05-20 14:30:00,53.41,53.43,53.32,53.34,97218.0,47.4992,47.517,47.4191,47.4369,97218.0
2019-05-20 14:40:00,53.35,53.38,53.33,53.34,77578.0,47.4458,47.4725,47.428,47.4369,77578.0
2019-05-20 14:50:00,53.34,53.36,53.33,53.36,34701.0,47.4369,47.4547,47.428,47.4547,34701.0
2019-05-20 15:00:00,53.36,53.36,53.34,53.35,49060.0,47.4547,47.4547,47.4369,47.4458,49060.0
2019-05-20 15:10:00,53.35,53.36,53.29,53.36,113793.0,47.4458,47.4547,47.3924,47.4547,113793.0
2019-05-20 15:20:00,53.36,53.38,53.32,53.38,143982.0,47.4547,47.4725,47.4191,47.4725,143982.0
2019-05-20 15:30:00,53.37,53.43,53.35,53.4,94153.0,47.4636,47.517,47.4458,47.4903,94153.0
2019-05-20 15:40:00,53.41,53.44,53.4,53.42,145620.0,47.4992,47.5258,47.4903,47.5081,145620.0
2019-05-20 15:50:00,53.42,53.44,53.4,53.41,290909.0,47.5081,47.5258,47.4903,47.4992,290909.0
2019-05-21 09:30:00,53.65,53.68,53.63,53.66,168773.0,47.7126,47.7393,47.6948,47.7215,168773.0
2019-05-21 09:40:00,53.66,53.66,53.61,53.65,173073.0,47.7215,47.7215,47.677,47.7126,173073.0
2019-05-21 09:50:00,53.64,53.64,53.58,53.61,96336.0,47.7037,47.7037,47.6504,47.677,96336.0
2019-05-21 10:00:00,53.6,53.63,53.59,53.59,96926.0,47.6681,47.6948,47.6592,47.6592,96926.0
2019-05-21 10:10:00,53.6,53.63,53.57,53.59,117305.0,47.6681,47.6948,47.6415,47.6592,117305.0
2019-05-21 10:20:00,53.6,53.62,53.58,53.6,91612.0,47.6681,47.6859,47.6504,47.6681,91612.0
2019-05-21 10:30:00,53.6,53.65,53.59,53.64,80430.0,47.6681,47.7126,47.6592,47.7037,80430.0
2019-05-21 10:40:00,53.65,53.69,53.63,53.67,178694.0,47.7126,47.7482,47.6948,47.7304,178694.0
2019-05-21 10:50:00,53.68,53.74,53.67,53.68,246614.0,47.7393,47.7926,47.7304,47.7393,246614.0
2019-05-21 11:00:00,53.69,53.7,53.65,53.66,64935.0,47.7482,47.7571,47.7126,47.7215,64935.0
2019-05-21 11:10:00,53.66,53.67,53.62,53.63,160504.0,47.7215,47.7304,47.6859,47.6948,160504.0
2019-05-21 11:20:00,53.62,53.63,53.59,53.62,76644.0,47.6859,47.6948,47.6592,47.6859,76644.0
2019-05-21 11:30:00,53.62,53.62,53.59,53.61,30206.0,47.6859,47.6859,47.6592,47.677,30206.0
2019-05-21 11:40:00,53.6,53.6,53.58,53.59,56872.0,47.6681,47.6681,47.6504,47.6592,56872.0
2019-05-21 11:50:00,53.59,53.59,53.56,53.58,78136.0,47.6592,47.6592,47.6326,47.6504,78136.0
2019-05-21 12:00:00,53.59,53.63,53.58,53.63,75156.0,47.6592,47.6948,47.6504,47.6948,75156.0
2019-05-21 12:10:00,53.63,53.66,53.62,53.63,36890.0,47.6948,47.7215,47.6859,47.6948,36890.0
2019-05-21 12:20:00,53.64,53.64,53.62,53.62,31456.0,47.7037,47.7037,47.6859,47.6859,31456.0
2019-05-21 12:30:00,53.62,53.63,53.58,53.59,99235.0,47.6859,47.6948,47.6504,47.6592,99235.0
2019-05-21 12:40:00,53.6,53.64,53.59,53.63,36704.0,47.6681,47.7037,47.6592,47.6948,36704.0
2019-05-21 12:50:00,53.63,53.64,53.62,53.64,19943.0,47.6948,47.7037,47.6859,47.7037,19943.0
2019-05-21 13:00:00,53.64,53.65,53.63,53.65,41518.0,47.7037,47.7126,47.6948,47.7126,41518.0
2019-05-21 13:10:00,53.65,53.66,53.64,53.65,56953.0,47.7126,47.7215,47.7037,47.7126,56953.0
2019-05-21 13:20:00,53.65,53.66,53.63,53.65,71120.0,47.7126,47.7215,47.6948,47.7126,71120.0
2019-05-21 13:30:00,53.64,53.65,53.63,53.64,35308.0,47.7037,47.7126,47.6948,47.7037,35308.0
2019-05-21 13:40:00,53.64,53.68,53.63,53.67,21487.0,47.7037,47.7393,47.6948,47.7304,21487.0
2019-05-21 13:50:00,53.66,53.67,53.65,53.66,15581.0,47.7215,47.7304,47.7126,47.7215,15581.0
2019-05-21 14:00:00,53.66,53.67,53.65,53.65,25332.0,47.7215,47.7304,47.7126,47.7126,25332.0
2019-05-21 14:10:00,53.65,53.67,53.64,53.67,10310.0,47.7126,47.7304,47.7037,47.7304,10310.0
2019-05-21 14:20:00,53.66,53.69,53.66,53.68,17258.0,47.7215,47.7482,47.7215,47.7393,17258.0
2019-05-21 14:30:00,53.69,53.69,53.66,53.68,26064.0,47.7482,47.7482,47.7215,47.7393,26064.0
2019-05-21 14:40:00,53.68,53.71,53.68,53.69,27225.0,47.7393,47.766,47.7393,47.7482,27225.0
2019-05-21 14:50:00,53.69,53.69,53.67,53.67,41080.0,47.7482,47.7482,47.7304,47.7304,41080.0
2019-05-21 15:00:00,53.67,53.73,53.65,53.7,1094611.0,47.7304,47.7838,47.7126,47.7571,1094611.0
2019-05-21 15:10:00,53.71,53.77,53.69,53.74,1091527.0,47.766,47.8193,47.7482,47.7926,1091527.0
2019-05-21 15:20:00,53.74,53.79,53.73,53.78,1082132.0,47.7926,47.8371,47.7838,47.8282,1082132.0
2019-05-21 15:30:00,53.77,53.8,53.76,53.77,206828.0,47.8193,47.846,47.8104,47.8193,206828.0
2019-05-21 15:40:00,53.77,53.78,53.74,53.78,142910.0,47.8193,47.8282,47.7926,47.8282,142910.0
2019-05-21 15:50:00,53.78,53.8,53.75,53.79,776520.0,47.8282,47.846,47.8015,47.8371,776520.0
2019-05-22 09:30:00,53.34,53.36,53.31,53.33,136351.0,47.4369,47.4547,47.4102,47.428,136351.0
2019-05-22 09:40:00,53.34,53.34,53.28,53.3,78456.0,47.4369,47.4369,47.3836,47.4013,78456.0
2019-05-22 09:50:00,53.3,53.37,53.29,53.37,122616.0,47.4013,47.4636,47.3924,47.4636,122616.0
2019-05-22 10:00:00,53.37,53.39,53.34,53.35,224221.0,47.4636,47.4814,47.4369,47.4458,224221.0
2019-05-22 10:10:00,53.35,53.41,53.31,53.37,583094.0,47.4458,47.4992,47.4102,47.4636,583094.0
2019-05-22 10:20:00,53.36,53.4,53.34,53.37,234567.0,47.4547,47.4903,47.4369,47.4636,234567.0
2019-05-22 10:30:00,53.36,53.38,53.3,53.34,124647.0,47.4547,47.4725,47.4013,47.4369,124647.0
2019-05-22 10:40:00,53.33,53.34,53.29,53.31,44927.0,47.428,47.4369,47.3924,47.4102,44927.0
2019-05-22 10:50:00,53.32,53.35,53.28,53.31,76184.0,47.4191,47.4458,47.3836,47.4102,76184.0
2019-05-22 11:00:00,53.31,53.31,53.26,53.27,42015.0,47.4102,47.4102,47.3658,47.3747,42015.0
2019-05-22 11:10:00,53.28,53.34,53.27,53.32,46841.0,47.3836,47.4369,47.3747,47.4191,46841.0
2019-05-22 11:20:00,53.33,53.38,53.32,53.38,47009.0,47.428,47.4725,47.4191,47.4725,47009.0
2019-05-22 11:30:00,53.38,53.4,53.35,53.36,113170.0,47.4725,47.4903,47.4458,47.4547,113170.0
2019-05-22 11:40:00,53.36,53.39,53.35,53.37,39036.0,47.4547,47.4814,47.4458,47.4636,39036.0
2019-05-22 11:50:00,53.37,53.4,53.35,53.39,78108.0,47.4636,47.4903,47.4458,47.4814,78108.0
2019-05-22 12:00:00,53.39,53.41,53.36,53.37,98491.0,47.4814,47.4992,47.4547,47.4636,98491.0
2019-05-22 12:10:00,53.36,53.38,53.36,53.37,58548.0,47.4547,47.4725,47.4547,47.4636,58548.0
2019-05-22 12:20:00,53.37,53.38,53.34,53.34,153620.0,47.4636,47.4725,47.4369,47.4369,153620.0
2019-05-22 12:30:00,53.34,53.36,53.32,53.34,137084.0,47.4369,47.4547,47.4191,47.4369,137084.0
2019-05-22 12:40:00,53.34,53.34,53.3,53.32,355575.0,47.4369,47.4369,47.4013,47.4191,355575.0
2019-05-22 12:50:00,53.32,53.35,53.32,53.34,13540.0,47.4191,47.4458,47.4191,47.4369,13540.0
2019-05-22 13:00:00,53.34,53.36,53.31,53.31,33597.0,47.4369,47.4547,47.4102,47.4102,33597.0
2019-05-22 13:10:00,53.3,53.32,53.3,53.31,46581.0,47.4013,47.4191,47.4013,47.4102,46581.0
2019-05-22 13:20:00,53.31,53.34,53.3,53.33,348775.0,47.4102,47.4369,47.4013,47.428,348775.0
2019-05-22 13:30:00,53.33,53.34,53.31,53.34,30779.0,47.428,47.4369,47.4102,47.4369,30779.0
2019-05-22 13:40:00,53.34,53.37,53.33,53.37,53386.0,47.4369,47.4636,47.428,47.4636,53386.0
2019-05-22 13:50:00,53.36,53.4,53.36,53.36,80747.0,47.4547,47.4903,47.4547,47.4547,80747.0
2019-05-22 14:00:00,53.39,53.39,53.36,53.38,50604.0,47.4814,47.4814,47.4547,47.4725,50604.0
2019-05-22 14:10:00,53.37,53.38,53.35,53.36,14903.0,47.4636,47.4725,47.4458,47.4547,14903.0
2019-05-22 14:20:00,53.37,53.39,53.37,53.39,32599.0,47.4636,47.4814,47.4636,47.4814,32599.0
2019-05-22 14:30:00,53.39,53.43,53.38,53.42,45940.0,47.4814,47.517,47.4725,47.5081,45940.0
2019-05-22 14:40:00,53.42,53.45,53.41,53.43,37197.0,47.5081,47.5347,47.4992,47.517,37197.0
2019-05-22 14:50:00,53.43,53.44,53.42,53.42,43771.0,47.517,47.5258,47.5081,47.5081,43771.0
2019-05-22 15:00:00,53.43,53.44,53.38,53.39,27341.0,47.517,47.5258,47.4725,47.4814,27341.0
2019-05-22 15:10:00,53.39,53.41,53.38,53.4,24865.0,47.4814,47.4992,47.4725,47.4903,24865.0
2019-05-22 15:20:00,53.4,53.41,53.38,53.39,50668.0,47.4903,47.4992,47.4725,47.4814,50668.0
2019-05-22 15:30:00,53.39,53.4,53.37,53.39,51235.0,47.4814,47.4903,47.4636,47.4814,51235.0
2019-05-22 15:40:00,53.38,53.4,53.37,53.39,240375.0,47.4725,47.4903,47.4636,47.4814,240375.0
2019-05-22 15:50:00,53.39,53.4,53.34,53.35,230955.0,47.4814,47.4903,47.4369,47.4458,230955.0
2019-05-23 09:30:00,53.01,53.03,52.92,52.93,211247.0,47.1434,47.1612,47.0634,47.0723,211247.0
2019-05-23 09:40:00,52.93,52.94,52.89,52.92,227720.0,47.0723,47.0812,47.0367,47.0634,227720.0
2019-05-23 09:50:00,52.92,52.95,52.88,52.93,189109.0,47.0634,47.0901,47.0278,47.0723,189109.0
2019-05-23 10:00:00,52.92,53.02,52.91,52.92,196651.0,47.0634,47.1523,47.0545,47.0634,196651.0
2019-05-23 10:10:00,52.92,52.99,52.91,52.93,323960.0,47.0634,47.1257,47.0545,47.0723,323960.0
2019-05-23 10:20:00,52.93,53.02,52.93,53.01,182034.0,47.0723,47.1523,47.0723,47.1434,182034.0
2019-05-23 10:30:00,53.0,53.06,52.99,53.06,93159.0,47.1345,47.1879,47.1257,47.1879,93159.0
2019-05-23 10:40:00,53.07,53.07,53.03,53.05,95569.0,47.1968,47.1968,47.1612,47.179,95569.0
2019-05-23 10:50:00,53.06,53.11,53.05,53.07,175258.0,47.1879,47.2324,47.179,47.1968,175258.0
2019-05-23 11:00:00,53.07,53.07,53.02,53.04,146246.0,47.1968,47.1968,47.1523,47.1701,146246.0
2019-05-23 11:10:00,53.03,53.05,52.98,53.0,121655.0,47.1612,47.179,47.1168,47.1345,121655.0
2019-05-23 11:20:00,53.0,53.05,52.96,53.02,200866.0,47.1345,47.179,47.099,47.1523,200866.0
2019-05-23 11:30:00,53.02,53.05,52.98,53.03,88488.0,47.1523,47.179,47.1168,47.1612,88488.0
2019-05-23 11:40:00,53.02,53.02,52.99,53.0,96079.0,47.1523,47.1523,47.1257,47.1345,96079.0
2019-05-23 11:50:00,53.01,53.01,52.92,52.93,133549.0,47.1434,47.1434,47.0634,47.0723,133549.0
2019-05-23 12:00:00,52.93,53.03,52.93,52.96,96106.0,47.0723,47.1612,47.0723,47.099,96106.0
2019-05-23 12:10:00,52.95,52.99,52.93,52.95,74030.0,47.0901,47.1257,47.0723,47.0901,74030.0
2019-05-23 12:20:00,52.95,52.97,52.93,52.96,32924.0,47.0901,47.1079,47.0723,47.099,32924.0
2019-05-23 12:30:00,52.97,52.98,52.94,52.95,51479.0,47.1079,47.1168,47.0812,47.0901,51479.0
2019-05-23 12:40:00,52.95,52.98,52.94,52.97,51877.0,47.0901,47.1168,47.0812,47.1079,51877.0
2019-05-23 12:50:00,52.97,52.97,52.92,52.94,94072.0,47.1079,47.1079,47.0634,47.0812,94072.0
2019-05-23 13:00:00,52.93,52.95,52.9,52.93,81747.0,47.0723,47.0901,47.0456,47.0723,81747.0
2019-05-23 13:10:00,52.92,52.92,52.89,52.9,78459.0,47.0634,47.0634,47.0367,47.0456,78459.0
2019-05-23 13:20:00,52.9,52.96,52.89,52.94,122949.0,47.0456,47.099,47.0367,47.0812,122949.0
2019-05-23 13:30:00,52.93,52.95,52.92,52.95,52996.0,47.0723,47.0901,47.0634,47.0901,52996.0
2019-05-23 13:40:00,52.95,52.96,52.91,52.91,71743.0,47.0901,47.099,47.0545,47.0545,71743.0
2019-05-23 13:50:00,52.91,52.93,52.9,52.92,73852.0,47.0545,47.0723,47.0456,47.0634,73852.0
2019-05-23 14:00:00,52.92,52.94,52.87,52.88,231144.0,47.0634,47.0812,47.0189,47.0278,231144.0
2019-05-23 14:10:00,52.88,52.92,52.87,52.91,87149.0,47.0278,47.0634,47.0189,47.0545,87149.0
2019-05-23 14:20:00,52.91,52.94,52.9,52.91,77929.0,47.0545,47.0812,47.0456,47.0545,77929.0
2019-05-23 14:30:00,52.91,52.94,52.9,52.9,77924.0,47.0545,47.0812,47.0456,47.0456,77924.0
2019-05-23 14:40:00,52.9,52.91,52.87,52.87,74229.0,47.0456,47.0545,47.0189,47.0189,74229.0
2019-05-23 14:50:00,52.88,52.89,52.86,52.89,49493.0,47.0278,47.0367,47.01,47.0367,49493.0
2019-05-23 15:00:00,52.89,52.89,52.85,52.89,83079.0,47.0367,47.0367,47.0011,47.0367,83079.0
2019-05-23 15:10:00,52.89,52.95,52.88,52.93,51890.0,47.0367,47.0901,47.0278,47.0723,51890.0
2019-05-23 15:20:00,52.94,53.04,52.94,53.01,266581.0,47.0812,47.1701,47.0812,47.1434,266581.0
2019-05-23 15:30:00,53.0,53.03,52.97,52.97,124835.0,47.1345,47.1612,47.1079,47.1079,124835.0
2019-05-23 15:40:00,52.97,52.97,52.89,52.91,381994.0,47.1079,47.1079,47.0367,47.0545,381994.0
2019-05-23 15:50:00,52.91,52.97,52.9,52.95,800402.0,47.0545,47.1079,47.0456,47.0901,800402.0
2019-05-24 09:30:00,53.71,53.76,53.71,53.73,512990.0,47.766,47.8104,47.766,47.7838,512990.0
2019-05-24 09:40:00,53.73,53.74,53.65,53.66,102530.0,47.7838,47.7926,47.7126,47.7215,102530.0
2019-05-24 09:50:00,53.65,53.69,53.64,53.67,92259.0,47.7126,47.7482,47.7037,47.7304,92259.0
2019-05-24 10:00:00,53.67,53.7,53.63,53.63,117574.0,47.7304,47.7571,47.6948,47.6948,117574.0
2019-05-24 10:10:00,53.63,53.66,53.61,53.66,64364.0,47.6948,47.7215,47.677,47.7215,64364.0
2019-05-24 10:20:00,53.66,53.66,53.6,53.6,151131.0,47.7215,47.7215,47.6681,47.6681,151131.0
2019-05-24 10:30:00,53.61,53.61,53.58,53.61,105353.0,47.677,47.677,47.6504,47.677,105353.0
2019-05-24 10:40:00,53.6,53.61,53.56,53.56,55148.0,47.6681,47.677,47.6326,47.6326,55148.0
2019-05-24 10:50:00,53.56,53.58,53.54,53.55,131593.0,47.6326,47.6504,47.6148,47.6237,131593.0
2019-05-24 11:00:00,53.56,53.59,53.54,53.56,65134.0,47.6326,47.6592,47.6148,47.6326,65134.0
2019-05-24 11:10:00,53.57,53.57,53.53,53.55,73068.0,47.6415,47.6415,47.6059,47.6237,73068.0
2019-05-24 11:20:00,53.55,53.6,53.55,53.59,80429.0,47.6237,47.6681,47.6237,47.6592,80429.0
2019-05-24 11:30:00,53.6,53.63,53.59,53.63,62213.0,47.6681,47.6948,47.6592,47.6948,62213.0
2019-05-24 11:40:00,53.62,53.64,53.61,53.64,39279.0,47.6859,47.7037,47.677,47.7037,39279.0
2019-05-24 11:50:00,53.64,53.66,53.62,53.63,51221.0,47.7037,47.7215,47.6859,47.6948,51221.0
2019-05-24 12:00:00,53.63,53.66,53.61,53.65,55091.0,47.6948,47.7215,47.677,47.7126,55091.0
2019-05-24 12:10:00,53.64,53.64,53.61,53.64,16702.0,47.7037,47.7037,47.677,47.7037,16702.0
2019-05-24 12:20:00,53.63,53.67,53.63,53.67,33745.0,47.6948,47.7304,47.6948,47.7304,33745.0
2019-05-24 12:30:00,53.68,53.71,53.67,53.71,50509.0,47.7393,47.766,47.7304,47.766,50509.0
2019-05-24 12:40:00,53.71,53.71,53.68,53.69,93043.0,47.766,47.766,47.7393,47.7482,93043.0
2019-05-24 12:50:00,53.7,53.73,53.69,53.73,35480.0,47.7571,47.7838,47.7482,47.7838,35480.0
2019-05-24 13:00:00,53.73,53.75,53.71,53.73,32635.0,47.7838,47.8015,47.766,47.7838,32635.0
2019-05-24 13:10:00,53.72,53.73,53.7,53.71,56327.0,47.7749,47.7838,47.7571,47.766,56327.0
2019-05-24 13:20:00,53.72,53.72,53.68,53.69,54674.0,47.7749,47.7749,47.7393,47.7482,54674.0
2019-05-24 13:30:00,53.69,53.7,53.68,53.7,37514.0,47.7482,47.7571,47.7393,47.7571,37514.0
2019-05-24 13:40:00,53.69,53.71,53.69,53.71,17572.0,47.7482,47.766,47.7482,47.766,17572.0
2019-05-24 13:50:00,53.72,53.73,53.7,53.7,49825.0,47.7749,47.7838,47.7571,47.7571,49825.0
2019-05-24 14:00:00,53.71,53.72,53.68,53.69,51668.0,47.766,47.7749,47.7393,47.7482,51668.0
2019-05-24 14:10:00,53.7,53.71,53.67,53.7,82027.0,47.7571,47.766,47.7304,47.7571,82027.0
2019-05-24 14:20:00,53.7,53.71,53.67,53.68,30826.0,47.7571,47.766,47.7304,47.7393,30826.0
2019-05-24 14:30:00,53.68,53.71,53.67,53.71,29357.0,47.7393,47.766,47.7304,47.766,29357.0
2019-05-24 14:40:00,53.71,53.72,53.69,53.7,27885.0,47.766,47.7749,47.7482,47.7571,27885.0
2019-05-24 14:50:00,53.7,53.72,53.69,53.71,28866.0,47.7571,47.7749,47.7482,47.766,28866.0
2019-05-24 15:00:00,53.71,53.74,53.7,53.72,62040.0,47.766,47.7926,47.7571,47.7749,62040.0
2019-05-24 15:10:00,53.73,53.73,53.69,53.7,108192.0,47.7838,47.7838,47.7482,47.7571,108192.0
2019-05-24 15:20:00,53.7,53.74,53.69,53.73,79744.0,47.7571,47.7926,47.7482,47.7838,79744.0
2019-05-24 15:30:00,53.72,53.73,53.7,53.72,58054.0,47.7749,47.7838,47.7571,47.7749,58054.0
2019-05-24 15:40:00,53.72,53.72,53.68,53.68,113804.0,47.7749,47.7749,47.7393,47.7393,113804.0
2019-05-24 15:50:00,53.69,53.74,53.69,53.74,324562.0,47.7482,47.7926,47.7482,47.7926,324562.0
2019-05-28 09:30:00,53.82,53.86,53.79,53.85,196453.0,47.8638,47.8994,47.8371,47.8905,196453.0
2019-05-28 09:40:00,53.85,53.89,53.83,53.86,87231.0,47.8905,47.926,47.8727,47.8994,87231.0
2019-05-28 09:50:00,53.85,53.85,53.79,53.81,168339.0,47.8905,47.8905,47.8371,47.8549,168339.0
2019-05-28 10:00:00,53.8,53.81,53.75,53.75,135273.0,47.846,47.8549,47.8015,47.8015,135273.0
2019-05-28 10:10:00,53.74,53.76,53.7,53.73,66611.0,47.7926,47.8104,47.7571,47.7838,66611.0
2019-05-28 10:20:00,53.72,53.74,53.71,53.72,72009.0,47.7749,47.7926,47.766,47.7749,72009.0
2019-05-28 10:30:00,53.72,53.73,53.67,53.67,139415.0,47.7749,47.7838,47.7304,47.7304,139415.0
2019-05-28 10:40:00,53.68,53.69,53.62,53.63,45171.0,47.7393,47.7482,47.6859,47.6948,45171.0
2019-05-28 10:50:00,53.63,53.64,53.59,53.62,181280.0,47.6948,47.7037,47.6592,47.6859,181280.0
2019-05-28 11:00:00,53.62,53.67,53.61,53.65,181494.0,47.6859,47.7304,47.677,47.7126,181494.0
2019-05-28 11:10:00,53.65,53.68,53.63,53.65,85601.0,47.7126,47.7393,47.6948,47.7126,85601.0
2019-05-28 11:20:00,53.64,53.64,53.57,53.57,279290.0,47.7037,47.7037,47.6415,47.6415,279290.0
2019-05-28 11:30:00,53.57,53.58,53.53,53.58,310950.0,47.6415,47.6504,47.6059,47.6504,310950.0
2019-05-28 11:40:00,53.57,53.6,53.57,53.6,180813.0,47.6415,47.6681,47.6415,47.6681,180813.0
2019-05-28 11:50:00,53.6,53.6,53.56,53.6,88881.0,47.6681,47.6681,47.6326,47.6681,88881.0
2019-05-28 12:00:00,53.6,53.61,53.58,53.59,71559.0,47.6681,47.677,47.6504,47.6592,71559.0
2019-05-28 12:10:00,53.59,53.6,53.57,53.58,115434.0,47.6592,47.6681,47.6415,47.6504,115434.0
2019-05-28 12:20:00,53.59,53.61,53.58,53.6,127502.0,47.6592,47.677,47.6504,47.6681,127502.0
2019-05-28 12:30:00,53.59,53.61,53.58,53.59,170221.0,47.6592,47.677,47.6504,47.6592,170221.0
2019-05-28 12:40:00,53.59,53.6,53.56,53.58,79768.0,47.6592,47.6681,47.6326,47.6504,79768.0
2019-05-28 12:50:00,53.58,53.59,53.56,53.57,69556.0,47.6504,47.6592,47.6326,47.6415,69556.0
2019-05-28 13:00:00,53.57,53.58,53.55,53.57,84582.0,47.6415,47.6504,47.6237,47.6415,84582.0
2019-05-28 13:10:00,53.57,53.58,53.56,53.57,105624.0,47.6415,47.6504,47.6326,47.6415,105624.0
2019-05-28 13:20:00,53.57,53.58,53.53,53.54,46448.0,47.6415,47.6504,47.6059,47.6148,46448.0
2019-05-28 13:30:00,53.54,53.56,53.53,53.56,87622.0,47.6148,47.6326,47.6059,47.6326,87622.0
2019-05-28 13:40:00,53.56,53.58,53.55,53.57,85200.0,47.6326,47.6504,47.6237,47.6415,85200.0
2019-05-28 13:50:00,53.57,53.58,53.55,53.55,66566.0,47.6415,47.6504,47.6237,47.6237,66566.0
2019-05-28 14:00:00,53.56,53.56,53.53,53.53,50230.0,47.6326,47.6326,47.6059,47.6059,50230.0
2019-05-28 14:10:00,53.54,53.54,53.51,53.53,61990.0,47.6148,47.6148,47.5881,47.6059,61990.0
2019-05-28 14:20:00,53.53,53.54,53.5,53.52,107794.0,47.6059,47.6148,47.5792,47.597,107794.0
2019-05-28 14:30:00,53.52,53.53,53.5,53.51,101646.0,47.597,47.6059,47.5792,47.5881,101646.0
2019-05-28 14:40:00,53.5,53.51,53.48,53.5,57411.0,47.5792,47.5881,47.5614,47.5792,57411.0
2019-05-28 14:50:00,53.5,53.5,53.44,53.46,833530.0,47.5792,47.5792,47.5258,47.5436,833530.0
2019-05-28 15:00:00,53.46,53.47,53.44,53.45,178508.0,47.5436,47.5525,47.5258,47.5347,178508.0
2019-05-28 15:10:00,53.45,53.46,53.42,53.46,110191.0,47.5347,47.5436,47.5081,47.5436,110191.0
2019-05-28 15:20:00,53.46,53.46,53.42,53.43,187253.0,47.5436,47.5436,47.5081,47.517,187253.0
2019-05-28 15:30:00,53.43,53.45,53.38,53.39,200799.0,47.517,47.5347,47.4725,47.4814,200799.0
2019-05-28 15:40:00,53.38,53.39,53.32,53.34,546348.0,47.4725,47.4814,47.4191,47.4369,546348.0
2019-05-28 15:50:00,53.34,53.37,53.29,53.29,778585.0,47.4369,47.4636,47.3924,47.3924,778585.0
2019-05-29 09:30:00,53.18,53.19,53.12,53.12,162182.0,47.2946,47.3035,47.2413,47.2413,162182.0
2019-05-29 09:40:00,53.12,53.19,53.11,53.16,164544.0,47.2413,47.3035,47.2324,47.2768,164544.0
2019-05-29 09:50:00,53.15,53.15,53.1,53.15,154065.0,47.2679,47.2679,47.2235,47.2679,154065.0
2019-05-29 10:00:00,53.15,53.17,53.11,53.13,209274.0,47.2679,47.2857,47.2324,47.2502,209274.0
2019-05-29 10:10:00,53.14,53.23,53.13,53.23,265689.0,47.2591,47.3391,47.2502,47.3391,265689.0
2019-05-29 10:20:00,53.23,53.23,53.18,53.23,89959.0,47.3391,47.3391,47.2946,47.3391,89959.0
2019-05-29 10:30:00,53.23,53.25,53.19,53.2,68327.0,47.3391,47.3569,47.3035,47.3124,68327.0
2019-05-29 10:40:00,53.19,53.2,53.15,53.17,81355.0,47.3035,47.3124,47.2679,47.2857,81355.0
2019-05-29 10:50:00,53.16,53.17,53.12,53.13,61013.0,47.2768,47.2857,47.2413,47.2502,61013.0
2019-05-29 11:00:00,53.12,53.19,53.1,53.15,290569.0,47.2413,47.3035,47.2235,47.2679,290569.0
2019-05-29 11:10:00,53.15,53.15,53.09,53.1,69223.0,47.2679,47.2679,47.2146,47.2235,69223.0
2019-05-29 11:20:00,53.09,53.1,53.05,53.06,64090.0,47.2146,47.2235,47.179,47.1879,64090.0
2019-05-29 11:30:00,53.06,53.07,53.01,53.01,182161.0,47.1879,47.1968,47.1434,47.1434,182161.0
2019-05-29 11:40:00,53.01,53.02,52.88,52.96,642712.0,47.1434,47.1523,47.0278,47.099,642712.0
2019-05-29 11:50:00,52.95,52.97,52.87,52.9,310317.0,47.0901,47.1079,47.0189,47.0456,310317.0
2019-05-29 12:00:00,52.9,52.96,52.88,52.96,250599.0,47.0456,47.099,47.0278,47.099,250599.0
2019-05-29 12:10:00,52.95,52.98,52.93,52.98,123265.0,47.0901,47.1168,47.0723,47.1168,123265.0
2019-05-29 12:20:00,52.97,53.02,52.94,52.99,123067.0,47.1079,47.1523,47.0812,47.1257,123067.0
2019-05-29 12:30:00,52.98,53.02,52.96,52.98,675248.0,47.1168,47.1523,47.099,47.1168,675248.0
2019-05-29 12:40:00,52.98,53.0,52.97,52.98,58116.0,47.1168,47.1345,47.1079,47.1168,58116.0
2019-05-29 12:50:00,52.98,53.0,52.94,52.95,80478.0,47.1168,47.1345,47.0812,47.0901,80478.0
2019-05-29 13:00:00,52.95,53.05,52.9,53.05,132841.0,47.0901,47.179,47.0456,47.179,132841.0
2019-05-29 13:10:00,53.06,53.1,53.02,53.02,211041.0,47.1879,47.2235,47.1523,47.1523,211041.0
2019-05-29 13:20:00,53.01,53.04,53.0,53.04,53955.0,47.1434,47.1701,47.1345,47.1701,53955.0
2019-05-29 13:30:00,53.03,53.06,53.02,53.06,29433.0,47.1612,47.1879,47.1523,47.1879,29433.0
2019-05-29 13:40:00,53.06,53.08,53.03,53.08,17993.0,47.1879,47.2057,47.1612,47.2057,17993.0
2019-05-29 13:50:00,53.08,53.09,53.03,53.04,50526.0,47.2057,47.2146,47.1612,47.1701,50526.0
2019-05-29 14:00:00,53.04,53.08,53.04,53.04,33686.0,47.1701,47.2057,47.1701,47.1701,33686.0
2019-05-29 14:10:00,53.04,53.05,53.01,53.03,32824.0,47.1701,47.179,47.1434,47.1612,32824.0
2019-05-29 14:20:00,53.03,53.05,53.02,53.04,25257.0,47.1612,47.179,47.1523,47.1701,25257.0
2019-05-29 14:30:00,53.04,53.04,52.97,52.97,89160.0,47.1701,47.1701,47.1079,47.1079,89160.0
2019-05-29 14:40:00,52.97,52.97,52.94,52.95,112891.0,47.1079,47.1079,47.0812,47.0901,112891.0
2019-05-29 14:50:00,52.94,52.95,52.91,52.95,83296.0,47.0812,47.0901,47.0545,47.0901,83296.0
2019-05-29 15:00:00,52.94,52.94,52.9,52.94,141601.0,47.0812,47.0812,47.0456,47.0812,141601.0
2019-05-29 15:10:00,52.94,52.98,52.93,52.96,82860.0,47.0812,47.1168,47.0723,47.099,82860.0
2019-05-29 15:20:00,52.95,53.01,52.95,53.01,77422.0,47.0901,47.1434,47.0901,47.1434,77422.0
2019-05-29 15:30:00,53.01,53.07,52.98,53.05,193711.0,47.1434,47.1968,47.1168,47.179,193711.0
2019-05-29 15:40:00,53.06,53.09,53.04,53.06,288438.0,47.1879,47.2146,47.1701,47.1879,288438.0
2019-05-29 15:50:00,53.06,53.08,53.02,53.07,367309.0,47.1879,47.2057,47.1523,47.1968,367309.0
2019-05-30 09:30:00,53.18,53.24,53.18,53.23,71610.0,47.2946,47.348,47.2946,47.3391,71610.0
2019-05-30 09:40:00,53.23,53.25,53.22,53.23,39010.0,47.3391,47.3569,47.3302,47.3391,39010.0
2019-05-30 09:50:00,53.24,53.25,53.21,53.22,34025.0,47.348,47.3569,47.3213,47.3302,34025.0
2019-05-30 10:00:00,53.21,53.22,53.16,53.18,74414.0,47.3213,47.3302,47.2768,47.2946,74414.0
2019-05-30 10:10:00,53.18,53.2,53.17,53.18,192793.0,47.2946,47.3124,47.2857,47.2946,192793.0
2019-05-30 10:20:00,53.17,53.2,53.17,53.2,107458.0,47.2857,47.3124,47.2857,47.3124,107458.0
2019-05-30 10:30:00,53.2,53.24,53.18,53.2,391584.0,47.3124,47.348,47.2946,47.3124,391584.0
2019-05-30 10:40:00,53.19,53.2,53.17,53.17,104330.0,47.3035,47.3124,47.2857,47.2857,104330.0
2019-05-30 10:50:00,53.17,53.18,53.13,53.15,86989.0,47.2857,47.2946,47.2502,47.2679,86989.0
2019-05-30 11:00:00,53.14,53.16,53.1,53.16,120248.0,47.2591,47.2768,47.2235,47.2768,120248.0
2019-05-30 11:10:00,53.16,53.19,53.14,53.16,125934.0,47.2768,47.3035,47.2591,47.2768,125934.0
2019-05-30 11:20:00,53.17,53.2,53.14,53.19,135160.0,47.2857,47.3124,47.2591,47.3035,135160.0
2019-05-30 11:30:00,53.19,53.2,53.15,53.19,109025.0,47.3035,47.3124,47.2679,47.3035,109025.0
2019-05-30 11:40:00,53.18,53.21,53.15,53.19,208562.0,47.2946,47.3213,47.2679,47.3035,208562.0
2019-05-30 11:50:00,53.19,53.2,53.15,53.19,235232.0,47.3035,47.3124,47.2679,47.3035,235232.0
2019-05-30 12:00:00,53.19,53.21,53.18,53.18,185544.0,47.3035,47.3213,47.2946,47.2946,185544.0
2019-05-30 12:10:00,53.19,53.23,53.18,53.22,201078.0,47.3035,47.3391,47.2946,47.3302,201078.0
2019-05-30 12:20:00,53.21,53.24,53.21,53.22,219438.0,47.3213,47.348,47.3213,47.3302,219438.0
2019-05-30 12:30:00,53.22,53.26,53.2,53.25,102476.0,47.3302,47.3658,47.3124,47.3569,102476.0
2019-05-30 12:40:00,53.25,53.28,53.25,53.28,101559.0,47.3569,47.3836,47.3569,47.3836,101559.0
2019-05-30 12:50:00,53.28,53.29,53.26,53.27,69866.0,47.3836,47.3924,47.3658,47.3747,69866.0
2019-05-30 13:00:00,53.27,53.29,53.26,53.28,168471.0,47.3747,47.3924,47.3658,47.3836,168471.0
2019-05-30 13:10:00,53.28,53.29,53.26,53.26,72103.0,47.3836,47.3924,47.3658,47.3658,72103.0
2019-05-30 13:20:00,53.26,53.27,53.25,53.25,82588.0,47.3658,47.3747,47.3569,47.3569,82588.0
2019-05-30 13:30:00,53.26,53.26,53.23,53.23,118544.0,47.3658,47.3658,47.3391,47.3391,118544.0
2019-05-30 13:40:00,53.23,53.25,53.22,53.23,56854.0,47.3391,47.3569,47.3302,47.3391,56854.0
2019-05-30 13:50:00,53.23,53.25,53.22,53.25,81900.0,47.3391,47.3569,47.3302,47.3569,81900.0
2019-05-30 14:00:00,53.24,53.26,53.23,53.24,113434.0,47.348,47.3658,47.3391,47.348,113434.0
2019-05-30 14:10:00,53.24,53.25,53.22,53.23,123572.0,47.348,47.3569,47.3302,47.3391,123572.0
2019-05-30 14:20:00,53.22,53.23,53.18,53.19,106425.0,47.3302,47.3391,47.2946,47.3035,106425.0
2019-05-30 14:30:00,53.19,53.19,53.14,53.14,61452.0,47.3035,47.3035,47.2591,47.2591,61452.0
2019-05-30 14:40:00,53.14,53.17,53.14,53.16,144042.0,47.2591,47.2857,47.2591,47.2768,144042.0
2019-05-30 14:50:00,53.16,53.2,53.15,53.2,117137.0,47.2768,47.3124,47.2679,47.3124,117137.0
2019-05-30 15:00:00,53.19,53.19,53.12,53.14,170191.0,47.3035,47.3035,47.2413,47.2591,170191.0
2019-05-30 15:10:00,53.14,53.18,53.14,53.18,99810.0,47.2591,47.2946,47.2591,47.2946,99810.0
2019-05-30 15:20:00,53.18,53.22,53.17,53.19,125877.0,47.2946,47.3302,47.2857,47.3035,125877.0
2019-05-30 15:30:00,53.19,53.26,53.17,53.25,211356.0,47.3035,47.3658,47.2857,47.3569,211356.0
2019-05-30 15:40:00,53.25,53.26,53.22,53.25,201004.0,47.3569,47.3658,47.3302,47.3569,201004.0
2019-05-30 15:50:00,53.25,53.32,53.23,53.3,482494.0,47.3569,47.4191,47.3391,47.4013,482494.0
2019-05-31 09:30:00,52.59,52.6,52.52,52.54,587625.0,46.7699,46.7788,46.7077,46.7255,587625.0
2019-05-31 09:40:00,52.55,52.56,52.5,52.52,502559.0,46.7343,46.7432,46.6899,46.7077,502559.0
2019-05-31 09:50:00,52.53,52.57,52.51,52.57,484315.0,46.7166,46.7521,46.6988,46.7521,484315.0
2019-05-31 10:00:00,52.58,52.61,52.54,52.59,341977.0,46.761,46.7877,46.7255,46.7699,341977.0
2019-05-31 10:10:00,52.6,52.64,52.57,52.63,452241.0,46.7788,46.8144,46.7521,46.8055,452241.0
2019-05-31 10:20:00,52.63,52.69,52.62,52.68,210320.0,46.8055,46.8589,46.7966,46.85,210320.0
2019-05-31 10:30:00,52.68,52.77,52.68,52.76,252591.0,46.85,46.93,46.85,46.9211,252591.0
2019-05-31 10:40:00,52.76,52.77,52.68,52.77,74897.0,46.9211,46.93,46.85,46.93,74897.0
2019-05-31 10:50:00,52.77,52.79,52.73,52.78,227568.0,46.93,46.9478,46.8944,46.9389,227568.0
2019-05-31 11:00:00,52.77,52.81,52.73,52.77,319564.0,46.93,46.9656,46.8944,46.93,319564.0
2019-05-31 11:10:00,52.76,52.79,52.75,52.78,211720.0,46.9211,46.9478,46.9122,46.9389,211720.0
2019-05-31 11:20:00,52.78,52.82,52.77,52.81,120108.0,46.9389,46.9745,46.93,46.9656,120108.0
2019-05-31 11:30:00,52.81,52.85,52.8,52.84,1043534.0,46.9656,47.0011,46.9567,46.9923,1043534.0
2019-05-31 11:40:00,52.83,52.87,52.82,52.87,94236.0,46.9834,47.0189,46.9745,47.0189,94236.0
2019-05-31 11:50:00,52.86,52.88,52.81,52.83,108339.0,47.01,47.0278,46.9656,46.9834,108339.0
2019-05-31 12:00:00,52.83,52.84,52.8,52.82,82815.0,46.9834,46.9923,46.9567,46.9745,82815.0
2019-05-31 12:10:00,52.82,52.83,52.79,52.81,75000.0,46.9745,46.9834,46.9478,46.9656,75000.0
2019-05-31 12:20:00,52.81,52.81,52.76,52.77,143759.0,46.9656,46.9656,46.9211,46.93,143759.0
2019-05-31 12:30:00,52.77,52.79,52.75,52.75,103042.0,46.93,46.9478,46.9122,46.9122,103042.0
2019-05-31 12:40:00,52.76,52.77,52.74,52.76,61940.0,46.9211,46.93,46.9033,46.9211,61940.0
2019-05-31 12:50:00,52.76,52.77,52.72,52.74,62259.0,46.9211,46.93,46.8855,46.9033,62259.0
2019-05-31 13:00:00,52.73,52.76,52.73,52.75,44751.0,46.8944,46.9211,46.8944,46.9122,44751.0
2019-05-31 13:10:00,52.75,52.79,52.75,52.77,40460.0,46.9122,46.9478,46.9122,46.93,40460.0
2019-05-31 13:20:00,52.77,52.8,52.77,52.79,52907.0,46.93,46.9567,46.93,46.9478,52907.0
2019-05-31 13:30:00,52.79,52.83,52.79,52.82,87436.0,46.9478,46.9834,46.9478,46.9745,87436.0
2019-05-31 13:40:00,52.82,52.83,52.8,52.83,885785.0,46.9745,46.9834,46.9567,46.9834,885785.0
2019-05-31 13:50:00,52.83,52.83,52.79,52.81,395216.0,46.9834,46.9834,46.9478,46.9656,395216.0
2019-05-31 14:00:00,52.81,52.82,52.77,52.78,585545.0,46.9656,46.9745,46.93,46.9389,585545.0
2019-05-31 14:10:00,52.79,52.79,52.72,52.73,358885.0,46.9478,46.9478,46.8855,46.8944,358885.0
2019-05-31 14:20:00,52.73,52.74,52.7,52.72,494918.0,46.8944,46.9033,46.8677,46.8855,494918.0
2019-05-31 14:30:00,52.72,52.73,52.69,52.71,140980.0,46.8855,46.8944,46.8589,46.8766,140980.0
2019-05-31 14:40:00,52.7,52.81,52.7,52.79,173817.0,46.8677,46.9656,46.8677,46.9478,173817.0
2019-05-31 14:50:00,52.8,52.83,52.79,52.8,123135.0,46.9567,46.9834,46.9478,46.9567,123135.0
2019-05-31 15:00:00,52.8,52.81,52.77,52.79,69424.0,46.9567,46.9656,46.93,46.9478,69424.0
2019-05-31 15:10:00,52.79,52.84,52.78,52.81,204865.0,46.9478,46.9923,46.9389,46.9656,204865.0
2019-05-31 15:20:00,52.81,52.82,52.73,52.76,245110.0,46.9656,46.9745,46.8944,46.9211,245110.0
2019-05-31 15:30:00,52.76,52.78,52.73,52.74,376822.0,46.9211,46.9389,46.8944,46.9033,376822.0
2019-05-31 15:40:00,52.75,52.78,52.73,52.76,106179.0,46.9122,46.9389,46.8944,46.9211,106179.0
2019-05-31 15:50:00,52.75,52.76,52.71,52.74,817169.0,46.9122,46.9211,46.8766,46.9033,817169.0
2019-06-03 09:30:00,52.97,53.01,52.96,52.99,154417.0,47.1079,47.1434,47.099,47.1257,154417.0
2019-06-03 09:40:00,52.99,53.0,52.82,52.88,138623.0,47.1257,47.1345,46.9745,47.0278,138623.0
2019-06-03 09:50:00,52.88,52.9,52.85,52.87,99417.0,47.0278,47.0456,47.0011,47.0189,99417.0
2019-06-03 10:00:00,52.86,52.91,52.79,52.89,195092.0,47.01,47.0545,46.9478,47.0367,195092.0
2019-06-03 10:10:00,52.89,52.95,52.89,52.95,75590.0,47.0367,47.0901,47.0367,47.0901,75590.0
2019-06-03 10:20:00,52.95,53.05,52.95,53.04,381035.0,47.0901,47.179,47.0901,47.1701,381035.0
2019-06-03 10:30:00,53.05,53.07,53.02,53.06,277111.0,47.179,47.1968,47.1523,47.1879,277111.0
2019-06-03 10:40:00,53.06,53.07,53.01,53.03,239372.0,47.1879,47.1968,47.1434,47.1612,239372.0
2019-06-03 10:50:00,53.01,53.05,53.01,53.05,207703.0,47.1434,47.179,47.1434,47.179,207703.0
2019-06-03 11:00:00,53.05,53.06,53.0,53.02,1030703.0,47.179,47.1879,47.1345,47.1523,1030703.0
2019-06-03 11:10:00,53.02,53.02,52.97,52.97,1492010.0,47.1523,47.1523,47.1079,47.1079,1492010.0
2019-06-03 11:20:00,52.98,52.99,52.95,52.96,871300.0,47.1168,47.1257,47.0901,47.099,871300.0
2019-06-03 11:30:00,52.96,53.01,52.95,53.01,565117.0,47.099,47.1434,47.0901,47.1434,565117.0
2019-06-03 11:40:00,53.0,53.01,52.94,52.94,678032.0,47.1345,47.1434,47.0812,47.0812,678032.0
2019-06-03 11:50:00,52.95,52.96,52.91,52.91,382205.0,47.0901,47.099,47.0545,47.0545,382205.0
2019-06-03 12:00:00,52.91,52.93,52.88,52.9,110263.0,47.0545,47.0723,47.0278,47.0456,110263.0
2019-06-03 12:10:00,52.89,52.9,52.86,52.9,163841.0,47.0367,47.0456,47.01,47.0456,163841.0
2019-06-03 12:20:00,52.9,52.9,52.83,52.85,142903.0,47.0456,47.0456,46.9834,47.0011,142903.0
2019-06-03 12:30:00,52.85,52.9,52.83,52.89,167256.0,47.0011,47.0456,46.9834,47.0367,167256.0
2019-06-03 12:40:00,52.88,52.9,52.85,52.9,114914.0,47.0278,47.0456,47.0011,47.0456,114914.0
2019-06-03 12:50:00,52.89,52.89,52.84,52.85,63669.0,47.0367,47.0367,46.9923,47.0011,63669.0
2019-06-03 13:00:00,52.85,52.89,52.81,52.88,37944.0,47.0011,47.0367,46.9656,47.0278,37944.0
2019-06-03 13:10:00,52.89,52.91,52.87,52.88,60773.0,47.0367,47.0545,47.0189,47.0278,60773.0
2019-06-03 13:20:00,52.89,53.06,52.86,52.95,618982.0,47.0367,47.1879,47.01,47.0901,618982.0
2019-06-03 13:30:00,52.94,52.95,52.84,52.87,202981.0,47.0812,47.0901,46.9923,47.0189,202981.0
2019-06-03 13:40:00,52.87,52.98,52.86,52.95,153685.0,47.0189,47.1168,47.01,47.0901,153685.0
2019-06-03 13:50:00,52.94,53.05,52.94,53.01,148933.0,47.0812,47.179,47.0812,47.1434,148933.0
2019-06-03 14:00:00,53.02,53.07,52.98,53.07,106028.0,47.1523,47.1968,47.1168,47.1968,106028.0
2019-06-03 14:10:00,53.06,53.07,53.01,53.02,85081.0,47.1879,47.1968,47.1434,47.1523,85081.0
2019-06-03 14:20:00,53.01,53.05,53.01,53.03,48130.0,47.1434,47.179,47.1434,47.1612,48130.0
2019-06-03 14:30:00,53.04,53.06,52.95,52.96,826638.0,47.1701,47.1879,47.0901,47.099,826638.0
2019-06-03 14:40:00,52.97,52.98,52.93,52.94,41854.0,47.1079,47.1168,47.0723,47.0812,41854.0
2019-06-03 14:50:00,52.94,52.95,52.91,52.95,144701.0,47.0812,47.0901,47.0545,47.0901,144701.0
2019-06-03 15:00:00,52.95,52.95,52.89,52.92,118622.0,47.0901,47.0901,47.0367,47.0634,118622.0
2019-06-03 15:10:00,52.91,52.99,52.89,52.98,248289.0,47.0545,47.1257,47.0367,47.1168,248289.0
2019-06-03 15:20:00,52.98,53.04,52.91,52.94,246888.0,47.1168,47.1701,47.0545,47.0812,246888.0
2019-06-03 15:30:00,52.94,52.95,52.89,52.91,311790.0,47.0812,47.0901,47.0367,47.0545,311790.0
2019-06-03 15:40:00,52.92,52.96,52.9,52.92,288642.0,47.0634,47.099,47.0456,47.0634,288642.0
2019-06-03 15:50:00,52.93,53.04,52.91,53.02,564511.0,47.0723,47.1701,47.0545,47.1523,564511.0
2019-06-04 09:30:00,53.11,53.12,53.05,53.05,228434.0,47.2324,47.2413,47.179,47.179,228434.0
2019-06-04 09:40:00,53.05,53.09,53.05,53.06,101410.0,47.179,47.2146,47.179,47.1879,101410.0
2019-06-04 09:50:00,53.06,53.14,53.02,53.09,270716.0,47.1879,47.2591,47.1523,47.2146,270716.0
2019-06-04 10:00:00,53.1,53.12,53.04,53.05,306964.0,47.2235,47.2413,47.1701,47.179,306964.0
2019-06-04 10:10:00,53.05,53.15,53.05,53.13,130369.0,47.179,47.2679,47.179,47.2502,130369.0
2019-06-04 10:20:00,53.12,53.19,53.1,53.17,149713.0,47.2413,47.3035,47.2235,47.2857,149713.0
2019-06-04 10:30:00,53.18,53.21,53.17,53.17,284710.0,47.2946,47.3213,47.2857,47.2857,284710.0
2019-06-04 10:40:00,53.17,53.17,53.11,53.12,168523.0,47.2857,47.2857,47.2324,47.2413,168523.0
2019-06-04 10:50:00,53.12,53.17,53.1,53.17,142589.0,47.2413,47.2857,47.2235,47.2857,142589.0
2019-06-04 11:00:00,53.16,53.26,53.14,53.25,254802.0,47.2768,47.3658,47.2591,47.3569,254802.0
2019-06-04 11:10:00,53.25,53.25,53.22,53.24,221841.0,47.3569,47.3569,47.3302,47.348,221841.0
2019-06-04 11:20:00,53.25,53.3,53.24,53.28,96479.0,47.3569,47.4013,47.348,47.3836,96479.0
2019-06-04 11:30:00,53.29,53.35,53.29,53.34,357436.0,47.3924,47.4458,47.3924,47.4369,357436.0
2019-06-04 11:40:00,53.33,53.39,53.33,53.38,232945.0,47.428,47.4814,47.428,47.4725,232945.0
2019-06-04 11:50:00,53.38,53.4,53.36,53.37,202036.0,47.4725,47.4903,47.4547,47.4636,202036.0
2019-06-04 12:00:00,53.38,53.38,53.33,53.38,116600.0,47.4725,47.4725,47.428,47.4725,116600.0
2019-06-04 12:10:00,53.38,53.39,53.36,53.39,88997.0,47.4725,47.4814,47.4547,47.4814,88997.0
2019-06-04 12:20:00,53.39,53.41,53.38,53.4,128704.0,47.4814,47.4992,47.4725,47.4903,128704.0
2019-06-04 12:30:00,53.4,53.42,53.38,53.4,48492.0,47.4903,47.5081,47.4725,47.4903,48492.0
2019-06-04 12:40:00,53.4,53.44,53.39,53.44,47219.0,47.4903,47.5258,47.4814,47.5258,47219.0
2019-06-04 12:50:00,53.44,53.47,53.44,53.45,55686.0,47.5258,47.5525,47.5258,47.5347,55686.0
2019-06-04 13:00:00,53.45,53.46,53.44,53.46,54741.0,47.5347,47.5436,47.5258,47.5436,54741.0
2019-06-04 13:10:00,53.46,53.47,53.41,53.42,66221.0,47.5436,47.5525,47.4992,47.5081,66221.0
2019-06-04 13:20:00,53.42,53.46,53.42,53.46,72927.0,47.5081,47.5436,47.5081,47.5436,72927.0
2019-06-04 13:30:00,53.45,53.48,53.44,53.47,37977.0,47.5347,47.5614,47.5258,47.5525,37977.0
2019-06-04 13:40:00,53.47,53.51,53.47,53.51,32298.0,47.5525,47.5881,47.5525,47.5881,32298.0
2019-06-04 13:50:00,53.51,53.53,53.48,53.52,61277.0,47.5881,47.6059,47.5614,47.597,61277.0
2019-06-04 14:00:00,53.52,53.54,53.48,53.49,97056.0,47.597,47.6148,47.5614,47.5703,97056.0
2019-06-04 14:10:00,53.5,53.51,53.48,53.49,63252.0,47.5792,47.5881,47.5614,47.5703,63252.0
2019-06-04 14:20:00,53.49,53.51,53.48,53.5,47876.0,47.5703,47.5881,47.5614,47.5792,47876.0
2019-06-04 14:30:00,53.51,53.53,53.49,53.52,76063.0,47.5881,47.6059,47.5703,47.597,76063.0
2019-06-04 14:40:00,53.52,53.54,53.52,53.54,68798.0,47.597,47.6148,47.597,47.6148,68798.0
2019-06-04 14:50:00,53.54,53.54,53.51,53.52,117344.0,47.6148,47.6148,47.5881,47.597,117344.0
2019-06-04 15:00:00,53.52,53.54,53.51,53.54,62010.0,47.597,47.6148,47.5881,47.6148,62010.0
2019-06-04 15:10:00,53.54,53.54,53.52,53.53,97616.0,47.6148,47.6148,47.597,47.6059,97616.0
2019-06-04 15:20:00,53.53,53.54,53.51,53.54,120628.0,47.6059,47.6148,47.5881,47.6148,120628.0
2019-06-04 15:30:00,53.54,53.57,53.52,53.55,198927.0,47.6148,47.6415,47.597,47.6237,198927.0
2019-06-04 15:40:00,53.55,53.62,53.55,53.6,1848691.0,47.6237,47.6859,47.6237,47.6681,1848691.0
2019-06-04 15:50:00,53.61,53.68,53.6,53.65,1067262.0,47.677,47.7393,47.6681,47.7126,1067262.0
2019-06-05 09:30:00,53.89,53.91,53.82,53.83,152217.0,47.926,47.9438,47.8638,47.8727,152217.0
2019-06-05 09:40:00,53.83,53.83,53.74,53.75,224334.0,47.8727,47.8727,47.7926,47.8015,224334.0
2019-06-05 09:50:00,53.75,53.77,53.69,53.77,213472.0,47.8015,47.8193,47.7482,47.8193,213472.0
2019-06-05 10:00:00,53.76,53.8,53.68,53.73,163098.0,47.8104,47.846,47.7393,47.7838,163098.0
2019-06-05 10:10:00,53.73,53.75,53.7,53.74,216597.0,47.7838,47.8015,47.7571,47.7926,216597.0
2019-06-05 10:20:00,53.75,53.76,53.69,53.7,78272.0,47.8015,47.8104,47.7482,47.7571,78272.0
2019-06-05 10:30:00,53.69,53.7,53.62,53.66,219537.0,47.7482,47.7571,47.6859,47.7215,219537.0
2019-06-05 10:40:00,53.66,53.68,53.62,53.62,165935.0,47.7215,47.7393,47.6859,47.6859,165935.0
2019-06-05 10:50:00,53.62,53.63,53.58,53.63,213382.0,47.6859,47.6948,47.6504,47.6948,213382.0
2019-06-05 11:00:00,53.63,53.68,53.6,53.63,242848.0,47.6948,47.7393,47.6681,47.6948,242848.0
2019-06-05 11:10:00,53.62,53.66,53.61,53.63,55694.0,47.6859,47.7215,47.677,47.6948,55694.0
2019-06-05 11:20:00,53.64,53.69,53.63,53.66,179392.0,47.7037,47.7482,47.6948,47.7215,179392.0
2019-06-05 11:30:00,53.66,53.69,53.66,53.66,128338.0,47.7215,47.7482,47.7215,47.7215,128338.0
2019-06-05 11:40:00,53.65,53.67,53.62,53.62,59143.0,47.7126,47.7304,47.6859,47.6859,59143.0
2019-06-05 11:50:00,53.63,53.67,53.61,53.66,84269.0,47.6948,47.7304,47.677,47.7215,84269.0
2019-06-05 12:00:00,53.67,53.68,53.64,53.65,51059.0,47.7304,47.7393,47.7037,47.7126,51059.0
2019-06-05 12:10:00,53.65,53.66,53.61,53.62,60955.0,47.7126,47.7215,47.677,47.6859,60955.0
2019-06-05 12:20:00,53.62,53.68,53.62,53.67,56541.0,47.6859,47.7393,47.6859,47.7304,56541.0
2019-06-05 12:30:00,53.67,53.67,53.6,53.66,123291.0,47.7304,47.7304,47.6681,47.7215,123291.0
2019-06-05 12:40:00,53.66,53.67,53.63,53.63,54560.0,47.7215,47.7304,47.6948,47.6948,54560.0
2019-06-05 12:50:00,53.63,53.66,53.62,53.63,31650.0,47.6948,47.7215,47.6859,47.6948,31650.0
2019-06-05 13:00:00,53.63,53.68,53.63,53.67,19991.0,47.6948,47.7393,47.6948,47.7304,19991.0
2019-06-05 13:10:00,53.67,53.68,53.65,53.65,61349.0,47.7304,47.7393,47.7126,47.7126,61349.0
2019-06-05 13:20:00,53.66,53.68,53.63,53.65,69318.0,47.7215,47.7393,47.6948,47.7126,69318.0
2019-06-05 13:30:00,53.65,53.67,53.64,53.66,57447.0,47.7126,47.7304,47.7037,47.7215,57447.0
2019-06-05 13:40:00,53.66,53.68,53.64,53.66,23833.0,47.7215,47.7393,47.7037,47.7215,23833.0
2019-06-05 13:50:00,53.66,53.66,53.62,53.66,32939.0,47.7215,47.7215,47.6859,47.7215,32939.0
2019-06-05 14:00:00,53.65,53.68,53.64,53.67,28548.0,47.7126,47.7393,47.7037,47.7304,28548.0
2019-06-05 14:10:00,53.68,53.7,53.66,53.67,29660.0,47.7393,47.7571,47.7215,47.7304,29660.0
2019-06-05 14:20:00,53.67,53.68,53.65,53.66,35604.0,47.7304,47.7393,47.7126,47.7215,35604.0
2019-06-05 14:30:00,53.66,53.68,53.65,53.65,23789.0,47.7215,47.7393,47.7126,47.7126,23789.0
2019-06-05 14:40:00,53.66,53.66,53.62,53.62,23014.0,47.7215,47.7215,47.6859,47.6859,23014.0
2019-06-05 14:50:00,53.62,53.63,53.59,53.62,32458.0,47.6859,47.6948,47.6592,47.6859,32458.0
2019-06-05 15:00:00,53.61,53.63,53.6,53.6,31018.0,47.677,47.6948,47.6681,47.6681,31018.0
2019-06-05 15:10:00,53.6,53.64,53.6,53.63,64532.0,47.6681,47.7037,47.6681,47.6948,64532.0
2019-06-05 15:20:00,53.62,53.63,53.6,53.6,82703.0,47.6859,47.6948,47.6681,47.6681,82703.0
2019-06-05 15:30:00,53.6,53.6,53.55,53.57,245281.0,47.6681,47.6681,47.6237,47.6415,245281.0
2019-06-05 15:40:00,53.57,53.63,53.57,53.6,101267.0,47.6415,47.6948,47.6415,47.6681,101267.0
2019-06-05 15:50:00,53.6,53.66,53.6,53.66,737490.0,47.6681,47.7215,47.6681,47.7215,737490.0
2019-06-06 09:30:00,53.72,53.77,53.7,53.75,119129.0,47.7749,47.8193,47.7571,47.8015,119129.0
2019-06-06 09:40:00,53.75,53.78,53.71,53.73,126083.0,47.8015,47.8282,47.766,47.7838,126083.0
2019-06-06 09:50:00,53.73,53.75,53.66,53.66,134973.0,47.7838,47.8015,47.7215,47.7215,134973.0
2019-06-06 10:00:00,53.67,53.72,53.66,53.7,167455.0,47.7304,47.7749,47.7215,47.7571,167455.0
2019-06-06 10:10:00,53.69,53.72,53.69,53.71,133775.0,47.7482,47.7749,47.7482,47.766,133775.0
2019-06-06 10:20:00,53.7,53.7,53.62,53.62,41720.0,47.7571,47.7571,47.6859,47.6859,41720.0
2019-06-06 10:30:00,53.63,53.7,53.62,53.7,54317.0,47.6948,47.7571,47.6859,47.7571,54317.0
2019-06-06 10:40:00,53.7,53.73,53.69,53.7,65002.0,47.7571,47.7838,47.7482,47.7571,65002.0
2019-06-06 10:50:00,53.7,53.73,53.7,53.71,40572.0,47.7571,47.7838,47.7571,47.766,40572.0
2019-06-06 11:00:00,53.71,53.73,53.68,53.72,113946.0,47.766,47.7838,47.7393,47.7749,113946.0
2019-06-06 11:10:00,53.72,53.77,53.71,53.76,19519.0,47.7749,47.8193,47.766,47.8104,19519.0
2019-06-06 11:20:00,53.76,53.77,53.73,53.76,24946.0,47.8104,47.8193,47.7838,47.8104,24946.0
2019-06-06 11:30:00,53.75,53.77,53.74,53.75,17777.0,47.8015,47.8193,47.7926,47.8015,17777.0
2019-06-06 11:40:00,53.74,53.79,53.7,53.71,124153.0,47.7926,47.8371,47.7571,47.766,124153.0
2019-06-06 11:50:00,53.7,53.73,53.69,53.71,108996.0,47.7571,47.7838,47.7482,47.766,108996.0
2019-06-06 12:00:00,53.7,53.71,53.68,53.69,94253.0,47.7571,47.766,47.7393,47.7482,94253.0
2019-06-06 12:10:00,53.68,53.71,53.67,53.7,29172.0,47.7393,47.766,47.7304,47.7571,29172.0
2019-06-06 12:20:00,53.7,53.71,53.69,53.7,12133.0,47.7571,47.766,47.7482,47.7571,12133.0
2019-06-06 12:30:00,53.71,53.71,53.69,53.69,16315.0,47.766,47.766,47.7482,47.7482,16315.0
2019-06-06 12:40:00,53.69,53.73,53.68,53.72,16202.0,47.7482,47.7838,47.7393,47.7749,16202.0
2019-06-06 12:50:00,53.73,53.73,53.7,53.71,24332.0,47.7838,47.7838,47.7571,47.766,24332.0
2019-06-06 13:00:00,53.71,53.71,53.69,53.69,22978.0,47.766,47.766,47.7482,47.7482,22978.0
2019-06-06 13:10:00,53.69,53.7,53.68,53.69,25484.0,47.7482,47.7571,47.7393,47.7482,25484.0
2019-06-06 13:20:00,53.69,53.7,53.66,53.69,85326.0,47.7482,47.7571,47.7215,47.7482,85326.0
2019-06-06 13:30:00,53.7,53.71,53.69,53.69,10186.0,47.7571,47.766,47.7482,47.7482,10186.0
2019-06-06 13:40:00,53.69,53.71,53.68,53.71,42755.0,47.7482,47.766,47.7393,47.766,42755.0
2019-06-06 13:50:00,53.7,53.71,53.69,53.69,11582.0,47.7571,47.766,47.7482,47.7482,11582.0
2019-06-06 14:00:00,53.69,53.71,53.67,53.69,56201.0,47.7482,47.766,47.7304,47.7482,56201.0
2019-06-06 14:10:00,53.7,53.72,53.69,53.71,65940.0,47.7571,47.7749,47.7482,47.766,65940.0
2019-06-06 14:20:00,53.71,53.71,53.68,53.68,43719.0,47.766,47.766,47.7393,47.7393,43719.0
2019-06-06 14:30:00,53.68,53.75,53.67,53.7,474879.0,47.7393,47.8015,47.7304,47.7571,474879.0
2019-06-06 14:40:00,53.7,53.73,53.69,53.69,58775.0,47.7571,47.7838,47.7482,47.7482,58775.0
2019-06-06 14:50:00,53.7,53.71,53.69,53.69,59558.0,47.7571,47.766,47.7482,47.7482,59558.0
2019-06-06 15:00:00,53.7,53.73,53.69,53.71,59501.0,47.7571,47.7838,47.7482,47.766,59501.0
2019-06-06 15:10:00,53.72,53.75,53.71,53.75,24292.0,47.7749,47.8015,47.766,47.8015,24292.0
2019-06-06 15:20:00,53.75,53.8,53.74,53.79,30408.0,47.8015,47.846,47.7926,47.8371,30408.0
2019-06-06 15:30:00,53.79,53.83,53.78,53.81,271963.0,47.8371,47.8727,47.8282,47.8549,271963.0
2019-06-06 15:40:00,53.81,53.82,53.77,53.8,376116.0,47.8549,47.8638,47.8193,47.846,376116.0
2019-06-06 15:50:00,53.8,53.81,53.73,53.74,523883.0,47.846,47.8549,47.7838,47.7926,523883.0
2019-06-07 09:30:00,54.09,54.2,54.06,54.2,68019.0,48.1039,48.2017,48.0772,48.2017,68019.0
2019-06-07 09:40:00,54.2,54.21,54.16,54.17,76469.0,48.2017,48.2106,48.1662,48.1751,76469.0
2019-06-07 09:50:00,54.17,54.2,54.16,54.18,223083.0,48.1751,48.2017,48.1662,48.184,223083.0
2019-06-07 10:00:00,54.18,54.25,54.18,54.22,164293.0,48.184,48.2462,48.184,48.2195,164293.0
2019-06-07 10:10:00,54.23,54.23,54.19,54.23,38104.0,48.2284,48.2284,48.1928,48.2284,38104.0
2019-06-07 10:20:00,54.23,54.25,54.2,54.24,197016.0,48.2284,48.2462,48.2017,48.2373,197016.0
2019-06-07 10:30:00,54.24,54.3,54.23,54.29,65665.0,48.2373,48.2907,48.2284,48.2818,65665.0
2019-06-07 10:40:00,54.29,54.33,54.27,54.32,79988.0,48.2818,48.3174,48.264,48.3085,79988.0
2019-06-07 10:50:00,54.32,54.35,54.32,54.34,95046.0,48.3085,48.3351,48.3085,48.3262,95046.0
2019-06-07 11:00:00,54.34,54.35,54.28,54.29,151453.0,48.3262,48.3351,48.2729,48.2818,151453.0
2019-06-07 11:10:00,54.29,54.3,54.27,54.29,94669.0,48.2818,48.2907,48.264,48.2818,94669.0
2019-06-07 11:20:00,54.29,54.31,54.22,54.23,80629.0,48.2818,48.2996,48.2195,48.2284,80629.0
2019-06-07 11:30:00,54.23,54.25,54.2,54.22,83311.0,48.2284,48.2462,48.2017,48.2195,83311.0
2019-06-07 11:40:00,54.22,54.28,54.21,54.28,84479.0,48.2195,48.2729,48.2106,48.2729,84479.0
2019-06-07 11:50:00,54.28,54.29,54.23,54.23,505975.0,48.2729,48.2818,48.2284,48.2284,505975.0
2019-06-07 12:00:00,54.23,54.26,54.21,54.25,102036.0,48.2284,48.2551,48.2106,48.2462,102036.0
2019-06-07 12:10:00,54.24,54.26,54.23,54.24,32843.0,48.2373,48.2551,48.2284,48.2373,32843.0
2019-06-07 12:20:00,54.23,54.27,54.23,54.26,25612.0,48.2284,48.264,48.2284,48.2551,25612.0
2019-06-07 12:30:00,54.27,54.28,54.25,54.26,25967.0,48.264,48.2729,48.2462,48.2551,25967.0
2019-06-07 12:40:00,54.26,54.31,54.26,54.3,21273.0,48.2551,48.2996,48.2551,48.2907,21273.0
2019-06-07 12:50:00,54.3,54.32,54.29,54.32,57058.0,48.2907,48.3085,48.2818,48.3085,57058.0
2019-06-07 13:00:00,54.32,54.33,54.3,54.3,39985.0,48.3085,48.3174,48.2907,48.2907,39985.0
2019-06-07 13:10:00,54.31,54.31,54.28,54.29,23355.0,48.2996,48.2996,48.2729,48.2818,23355.0
2019-06-07 13:20:00,54.29,54.3,54.26,54.27,11839.0,48.2818,48.2907,48.2551,48.264,11839.0
2019-06-07 13:30:00,54.26,54.29,54.26,54.29,45124.0,48.2551,48.2818,48.2551,48.2818,45124.0
2019-06-07 13:40:00,54.29,54.29,54.27,54.27,20190.0,48.2818,48.2818,48.264,48.264,20190.0
2019-06-07 13:50:00,54.27,54.31,54.27,54.31,46336.0,48.264,48.2996,48.264,48.2996,46336.0
2019-06-07 14:00:00,54.3,54.31,54.28,54.3,28358.0,48.2907,48.2996,48.2729,48.2907,28358.0
2019-06-07 14:10:00,54.29,54.31,54.29,54.31,19343.0,48.2818,48.2996,48.2818,48.2996,19343.0
2019-06-07 14:20:00,54.3,54.35,54.3,54.32,24996.0,48.2907,48.3351,48.2907,48.3085,24996.0
2019-06-07 14:30:00,54.32,54.33,54.3,54.32,111657.0,48.3085,48.3174,48.2907,48.3085,111657.0
2019-06-07 14:40:00,54.32,54.34,54.31,54.32,409500.0,48.3085,48.3262,48.2996,48.3085,409500.0
2019-06-07 14:50:00,54.32,54.33,54.31,54.33,342948.0,48.3085,48.3174,48.2996,48.3174,342948.0
2019-06-07 15:00:00,54.33,54.36,54.32,54.35,511509.0,48.3174,48.344,48.3085,48.3351,511509.0
2019-06-07 15:10:00,54.35,54.37,54.34,54.37,674460.0,48.3351,48.3529,48.3262,48.3529,674460.0
2019-06-07 15:20:00,54.37,54.41,54.35,54.4,819339.0,48.3529,48.3885,48.3351,48.3796,819339.0
2019-06-07 15:30:00,54.39,54.41,54.39,54.39,88760.0,48.3707,48.3885,48.3707,48.3707,88760.0
2019-06-07 15:40:00,54.39,54.41,54.37,54.39,127300.0,48.3707,48.3885,48.3529,48.3707,127300.0
2019-06-07 15:50:00,54.39,54.4,54.35,54.37,371799.0,48.3707,48.3796,48.3351,48.3529,371799.0
2019-06-10 09:30:00,54.62,54.7,54.62,54.68,74104.0,48.5753,48.6464,48.5753,48.6286,74104.0
2019-06-10 09:40:00,54.68,54.69,54.61,54.62,115476.0,48.6286,48.6375,48.5664,48.5753,115476.0
2019-06-10 09:50:00,54.62,54.65,54.61,54.65,71515.0,48.5753,48.6019,48.5664,48.6019,71515.0
2019-06-10 10:00:00,54.65,54.66,54.62,54.65,210182.0,48.6019,48.6108,48.5753,48.6019,210182.0
2019-06-10 10:10:00,54.65,54.67,54.63,54.66,103862.0,48.6019,48.6197,48.5842,48.6108,103862.0
2019-06-10 10:20:00,54.67,54.69,54.65,54.69,134582.0,48.6197,48.6375,48.6019,48.6375,134582.0
2019-06-10 10:30:00,54.69,54.7,54.67,54.68,31671.0,48.6375,48.6464,48.6197,48.6286,31671.0
2019-06-10 10:40:00,54.67,54.72,54.67,54.72,54950.0,48.6197,48.6642,48.6197,48.6642,54950.0
2019-06-10 10:50:00,54.72,54.74,54.7,54.72,34141.0,48.6642,48.682,48.6464,48.6642,34141.0
2019-06-10 11:00:00,54.72,54.73,54.71,54.73,45028.0,48.6642,48.6731,48.6553,48.6731,45028.0
2019-06-10 11:10:00,54.73,54.74,54.72,54.74,21411.0,48.6731,48.682,48.6642,48.682,21411.0
2019-06-10 11:20:00,54.74,54.74,54.72,54.72,28037.0,48.682,48.682,48.6642,48.6642,28037.0
2019-06-10 11:30:00,54.72,54.74,54.7,54.72,50959.0,48.6642,48.682,48.6464,48.6642,50959.0
2019-06-10 11:40:00,54.72,54.76,54.71,54.75,132310.0,48.6642,48.6998,48.6553,48.6909,132310.0
2019-06-10 11:50:00,54.75,54.76,54.73,54.74,69989.0,48.6909,48.6998,48.6731,48.682,69989.0
2019-06-10 12:00:00,54.73,54.74,54.71,54.71,41978.0,48.6731,48.682,48.6553,48.6553,41978.0
2019-06-10 12:10:00,54.7,54.72,54.68,54.69,48298.0,48.6464,48.6642,48.6286,48.6375,48298.0
2019-06-10 12:20:00,54.69,54.69,54.66,54.69,67823.0,48.6375,48.6375,48.6108,48.6375,67823.0
2019-06-10 12:30:00,54.68,54.69,54.65,54.67,25196.0,48.6286,48.6375,48.6019,48.6197,25196.0
2019-06-10 12:40:00,54.67,54.68,54.66,54.68,42650.0,48.6197,48.6286,48.6108,48.6286,42650.0
2019-06-10 12:50:00,54.68,54.68,54.65,54.65,25019.0,48.6286,48.6286,48.6019,48.6019,25019.0
2019-06-10 13:00:00,54.66,54.7,54.66,54.68,53693.0,48.6108,48.6464,48.6108,48.6286,53693.0
2019-06-10 13:10:00,54.68,54.69,54.65,54.66,75861.0,48.6286,48.6375,48.6019,48.6108,75861.0
2019-06-10 13:20:00,54.66,54.67,54.65,54.66,21508.0,48.6108,48.6197,48.6019,48.6108,21508.0
2019-06-10 13:30:00,54.66,54.69,54.65,54.67,54147.0,48.6108,48.6375,48.6019,48.6197,54147.0
2019-06-10 13:40:00,54.67,54.69,54.65,54.67,60619.0,48.6197,48.6375,48.6019,48.6197,60619.0
2019-06-10 13:50:00,54.67,54.67,54.64,54.66,17853.0,48.6197,48.6197,48.593,48.6108,17853.0
2019-06-10 14:00:00,54.66,54.66,54.62,54.62,164223.0,48.6108,48.6108,48.5753,48.5753,164223.0
2019-06-10 14:10:00,54.62,54.63,54.59,54.61,26953.0,48.5753,48.5842,48.5486,48.5664,26953.0
2019-06-10 14:20:00,54.6,54.62,54.6,54.61,19728.0,48.5575,48.5753,48.5575,48.5664,19728.0
2019-06-10 14:30:00,54.61,54.64,54.61,54.64,48261.0,48.5664,48.593,48.5664,48.593,48261.0
2019-06-10 14:40:00,54.64,54.67,54.64,54.66,163225.0,48.593,48.6197,48.593,48.6108,163225.0
2019-06-10 14:50:00,54.67,54.67,54.65,54.66,17705.0,48.6197,48.6197,48.6019,48.6108,17705.0
2019-06-10 15:00:00,54.67,54.67,54.64,54.67,25915.0,48.6197,48.6197,48.593,48.6197,25915.0
2019-06-10 15:10:00,54.66,54.67,54.63,54.67,24059.0,48.6108,48.6197,48.5842,48.6197,24059.0
2019-06-10 15:20:00,54.66,54.67,54.62,54.63,30401.0,48.6108,48.6197,48.5753,48.5842,30401.0
2019-06-10 15:30:00,54.63,54.66,54.61,54.63,44781.0,48.5842,48.6108,48.5664,48.5842,44781.0
2019-06-10 15:40:00,54.62,54.64,54.61,54.61,163363.0,48.5753,48.593,48.5664,48.5664,163363.0
2019-06-10 15:50:00,54.62,54.64,54.61,54.62,215284.0,48.5753,48.593,48.5664,48.5753,215284.0
2019-06-11 09:30:00,54.96,54.99,54.85,54.87,203032.0,48.8776,48.9043,48.7798,48.7976,203032.0
2019-06-11 09:40:00,54.87,54.93,54.87,54.91,87826.0,48.7976,48.851,48.7976,48.8332,87826.0
2019-06-11 09:50:00,54.91,54.93,54.87,54.87,98424.0,48.8332,48.851,48.7976,48.7976,98424.0
2019-06-11 10:00:00,54.88,54.89,54.81,54.81,189712.0,48.8065,48.8154,48.7442,48.7442,189712.0
2019-06-11 10:10:00,54.81,54.84,54.79,54.83,65408.0,48.7442,48.7709,48.7264,48.762,65408.0
2019-06-11 10:20:00,54.84,54.88,54.82,54.88,107649.0,48.7709,48.8065,48.7531,48.8065,107649.0
2019-06-11 10:30:00,54.87,54.88,54.82,54.84,54922.0,48.7976,48.8065,48.7531,48.7709,54922.0
2019-06-11 10:40:00,54.84,54.85,54.78,54.82,55926.0,48.7709,48.7798,48.7176,48.7531,55926.0
2019-06-11 10:50:00,54.81,54.85,54.77,54.85,71569.0,48.7442,48.7798,48.7087,48.7798,71569.0
2019-06-11 11:00:00,54.85,54.88,54.83,54.87,53178.0,48.7798,48.8065,48.762,48.7976,53178.0
2019-06-11 11:10:00,54.87,54.88,54.84,54.87,93929.0,48.7976,48.8065,48.7709,48.7976,93929.0
2019-06-11 11:20:00,54.87,54.88,54.81,54.82,183907.0,48.7976,48.8065,48.7442,48.7531,183907.0
2019-06-11 11:30:00,54.82,54.83,54.77,54.77,67198.0,48.7531,48.762,48.7087,48.7087,67198.0
2019-06-11 11:40:00,54.76,54.79,54.76,54.77,35080.0,48.6998,48.7264,48.6998,48.7087,35080.0
2019-06-11 11:50:00,54.78,54.81,54.77,54.79,36039.0,48.7176,48.7442,48.7087,48.7264,36039.0
2019-06-11 12:00:00,54.8,54.8,54.76,54.79,33374.0,48.7353,48.7353,48.6998,48.7264,33374.0
2019-06-11 12:10:00,54.78,54.79,54.74,54.77,607828.0,48.7176,48.7264,48.682,48.7087,607828.0
2019-06-11 12:20:00,54.76,54.78,54.75,54.76,82057.0,48.6998,48.7176,48.6909,48.6998,82057.0
2019-06-11 12:30:00,54.75,54.79,54.74,54.78,71326.0,48.6909,48.7264,48.682,48.7176,71326.0
2019-06-11 12:40:00,54.78,54.79,54.75,54.75,36063.0,48.7176,48.7264,48.6909,48.6909,36063.0
2019-06-11 12:50:00,54.76,54.77,54.74,54.75,32104.0,48.6998,48.7087,48.682,48.6909,32104.0
2019-06-11 13:00:00,54.75,54.78,54.74,54.77,37792.0,48.6909,48.7176,48.682,48.7087,37792.0
2019-06-11 13:10:00,54.76,54.79,54.75,54.78,19424.0,48.6998,48.7264,48.6909,48.7176,19424.0
2019-06-11 13:20:00,54.77,54.79,54.75,54.77,19226.0,48.7087,48.7264,48.6909,48.7087,19226.0
2019-06-11 13:30:00,54.77,54.8,54.76,54.79,19308.0,48.7087,48.7353,48.6998,48.7264,19308.0
2019-06-11 13:40:00,54.78,54.82,54.78,54.8,61271.0,48.7176,48.7531,48.7176,48.7353,61271.0
2019-06-11 13:50:00,54.81,54.86,54.81,54.86,106998.0,48.7442,48.7887,48.7442,48.7887,106998.0
2019-06-11 14:00:00,54.86,54.88,54.85,54.87,142373.0,48.7887,48.8065,48.7798,48.7976,142373.0
2019-06-11 14:10:00,54.86,54.87,54.84,54.85,42989.0,48.7887,48.7976,48.7709,48.7798,42989.0
2019-06-11 14:20:00,54.84,54.86,54.83,54.84,19666.0,48.7709,48.7887,48.762,48.7709,19666.0
2019-06-11 14:30:00,54.83,54.84,54.78,54.79,22395.0,48.762,48.7709,48.7176,48.7264,22395.0
2019-06-11 14:40:00,54.79,54.8,54.76,54.78,48723.0,48.7264,48.7353,48.6998,48.7176,48723.0
2019-06-11 14:50:00,54.78,54.78,54.76,54.78,17300.0,48.7176,48.7176,48.6998,48.7176,17300.0
2019-06-11 15:00:00,54.78,54.79,54.74,54.78,43584.0,48.7176,48.7264,48.682,48.7176,43584.0
2019-06-11 15:10:00,54.78,54.79,54.76,54.77,36792.0,48.7176,48.7264,48.6998,48.7087,36792.0
2019-06-11 15:20:00,54.76,54.79,54.75,54.77,41700.0,48.6998,48.7264,48.6909,48.7087,41700.0
2019-06-11 15:30:00,54.77,54.8,54.76,54.8,104471.0,48.7087,48.7353,48.6998,48.7353,104471.0
2019-06-11 15:40:00,54.79,54.8,54.77,54.79,70984.0,48.7264,48.7353,48.7087,48.7264,70984.0
2019-06-11 15:50:00,54.79,54.81,54.77,54.8,220225.0,48.7264,48.7442,48.7087,48.7353,220225.0
2019-06-12 09:30:00,54.5,54.56,54.48,54.53,95803.0,48.4685,48.5219,48.4508,48.4952,95803.0
2019-06-12 09:40:00,54.54,54.57,54.51,54.52,59831.0,48.5041,48.5308,48.4774,48.4863,59831.0
2019-06-12 09:50:00,54.51,54.53,54.5,54.51,104034.0,48.4774,48.4952,48.4685,48.4774,104034.0
2019-06-12 10:00:00,54.52,54.55,54.48,54.48,259581.0,48.4863,48.513,48.4508,48.4508,259581.0
2019-06-12 10:10:00,54.48,54.51,54.47,54.48,252325.0,48.4508,48.4774,48.4419,48.4508,252325.0
2019-06-12 10:20:00,54.48,54.51,54.45,54.45,81530.0,48.4508,48.4774,48.4241,48.4241,81530.0
2019-06-12 10:30:00,54.45,54.49,54.43,54.49,82778.0,48.4241,48.4596,48.4063,48.4596,82778.0
2019-06-12 10:40:00,54.49,54.51,54.47,54.5,84822.0,48.4596,48.4774,48.4419,48.4685,84822.0
2019-06-12 10:50:00,54.49,54.51,54.45,54.45,233305.0,48.4596,48.4774,48.4241,48.4241,233305.0
2019-06-12 11:00:00,54.45,54.48,54.43,54.45,74920.0,48.4241,48.4508,48.4063,48.4241,74920.0
2019-06-12 11:10:00,54.45,54.46,54.41,54.44,193092.0,48.4241,48.433,48.3885,48.4152,193092.0
2019-06-12 11:20:00,54.44,54.45,54.4,54.41,250322.0,48.4152,48.4241,48.3796,48.3885,250322.0
2019-06-12 11:30:00,54.41,54.43,54.35,54.36,114866.0,48.3885,48.4063,48.3351,48.344,114866.0
2019-06-12 11:40:00,54.36,54.38,54.32,54.32,73149.0,48.344,48.3618,48.3085,48.3085,73149.0
2019-06-12 11:50:00,54.32,54.33,54.28,54.29,34010.0,48.3085,48.3174,48.2729,48.2818,34010.0
2019-06-12 12:00:00,54.29,54.33,54.29,54.32,39463.0,48.2818,48.3174,48.2818,48.3085,39463.0
2019-06-12 12:10:00,54.32,54.33,54.29,54.32,26520.0,48.3085,48.3174,48.2818,48.3085,26520.0
2019-06-12 12:20:00,54.33,54.35,54.3,54.32,670865.0,48.3174,48.3351,48.2907,48.3085,670865.0
2019-06-12 12:30:00,54.33,54.34,54.29,54.3,468064.0,48.3174,48.3262,48.2818,48.2907,468064.0
2019-06-12 12:40:00,54.3,54.34,54.28,54.33,386202.0,48.2907,48.3262,48.2729,48.3174,386202.0
2019-06-12 12:50:00,54.34,54.37,54.34,54.36,197141.0,48.3262,48.3529,48.3262,48.344,197141.0
2019-06-12 13:00:00,54.36,54.38,54.35,54.36,262216.0,48.344,48.3618,48.3351,48.344,262216.0
2019-06-12 13:10:00,54.35,54.35,54.33,54.34,31554.0,48.3351,48.3351,48.3174,48.3262,31554.0
2019-06-12 13:20:00,54.34,54.35,54.31,54.33,48884.0,48.3262,48.3351,48.2996,48.3174,48884.0
2019-06-12 13:30:00,54.33,54.33,54.3,54.3,17104.0,48.3174,48.3174,48.2907,48.2907,17104.0
2019-06-12 13:40:00,54.3,54.32,54.29,54.32,34255.0,48.2907,48.3085,48.2818,48.3085,34255.0
2019-06-12 13:50:00,54.32,54.33,54.3,54.32,47403.0,48.3085,48.3174,48.2907,48.3085,47403.0
2019-06-12 14:00:00,54.32,54.32,54.28,54.28,90356.0,48.3085,48.3085,48.2729,48.2729,90356.0
2019-06-12 14:10:00,54.28,54.29,54.27,54.28,30585.0,48.2729,48.2818,48.264,48.2729,30585.0
2019-06-12 14:20:00,54.28,54.29,54.27,54.27,12243.0,48.2729,48.2818,48.264,48.264,12243.0
2019-06-12 14:30:00,54.27,54.3,54.25,54.29,101469.0,48.264,48.2907,48.2462,48.2818,101469.0
2019-06-12 14:40:00,54.28,54.29,54.26,54.28,47637.0,48.2729,48.2818,48.2551,48.2729,47637.0
2019-06-12 14:50:00,54.28,54.28,54.25,54.26,30332.0,48.2729,48.2729,48.2462,48.2551,30332.0
2019-06-12 15:00:00,54.26,54.26,54.23,54.26,42726.0,48.2551,48.2551,48.2284,48.2551,42726.0
2019-06-12 15:10:00,54.25,54.27,54.23,54.23,36079.0,48.2462,48.264,48.2284,48.2284,36079.0
2019-06-12 15:20:00,54.23,54.24,54.22,54.23,122555.0,48.2284,48.2373,48.2195,48.2284,122555.0
2019-06-12 15:30:00,54.23,54.24,54.21,54.21,31612.0,48.2284,48.2373,48.2106,48.2106,31612.0
2019-06-12 15:40:00,54.21,54.23,54.2,54.21,101979.0,48.2106,48.2284,48.2017,48.2106,101979.0
2019-06-12 15:50:00,54.21,54.25,54.18,54.2,498249.0,48.2106,48.2462,48.184,48.2017,498249.0
2019-06-13 09:30:00,54.28,54.3,54.25,54.28,139441.0,48.2729,48.2907,48.2462,48.2729,139441.0
2019-06-13 09:40:00,54.28,54.32,54.25,54.26,111681.0,48.2729,48.3085,48.2462,48.2551,111681.0
2019-06-13 09:50:00,54.26,54.27,54.21,54.23,308199.0,48.2551,48.264,48.2106,48.2284,308199.0
2019-06-13 10:00:00,54.24,54.25,54.18,54.2,74878.0,48.2373,48.2462,48.184,48.2017,74878.0
2019-06-13 10:10:00,54.19,54.21,54.18,54.18,302158.0,48.1928,48.2106,48.184,48.184,302158.0
2019-06-13 10:20:00,54.18,54.2,54.16,54.2,189013.0,48.184,48.2017,48.1662,48.2017,189013.0
2019-06-13 10:30:00,54.2,54.2,54.16,54.19,175204.0,48.2017,48.2017,48.1662,48.1928,175204.0
2019-06-13 10:40:00,54.19,54.19,54.12,54.13,73144.0,48.1928,48.1928,48.1306,48.1395,73144.0
2019-06-13 10:50:00,54.12,54.12,54.07,54.08,102187.0,48.1306,48.1306,48.0861,48.095,102187.0
2019-06-13 11:00:00,54.07,54.11,54.04,54.07,88016.0,48.0861,48.1217,48.0594,48.0861,88016.0
2019-06-13 11:10:00,54.07,54.09,54.05,54.07,78073.0,48.0861,48.1039,48.0683,48.0861,78073.0
2019-06-13 11:20:00,54.07,54.11,54.07,54.11,178870.0,48.0861,48.1217,48.0861,48.1217,178870.0
2019-06-13 11:30:00,54.1,54.11,54.07,54.1,44296.0,48.1128,48.1217,48.0861,48.1128,44296.0
2019-06-13 11:40:00,54.09,54.1,54.06,54.07,58488.0,48.1039,48.1128,48.0772,48.0861,58488.0
2019-06-13 11:50:00,54.06,54.07,54.04,54.04,128579.0,48.0772,48.0861,48.0594,48.0594,128579.0
2019-06-13 12:00:00,54.04,54.07,54.04,54.05,115731.0,48.0594,48.0861,48.0594,48.0683,115731.0
2019-06-13 12:10:00,54.05,54.06,54.03,54.04,34766.0,48.0683,48.0772,48.0506,48.0594,34766.0
2019-06-13 12:20:00,54.04,54.06,54.01,54.02,61776.0,48.0594,48.0772,48.0328,48.0417,61776.0
2019-06-13 12:30:00,54.01,54.02,53.99,54.0,65198.0,48.0328,48.0417,48.015,48.0239,65198.0
2019-06-13 12:40:00,53.99,54.08,53.98,54.07,61138.0,48.015,48.095,48.0061,48.0861,61138.0
2019-06-13 12:50:00,54.07,54.1,54.07,54.1,120358.0,48.0861,48.1128,48.0861,48.1128,120358.0
2019-06-13 13:00:00,54.1,54.12,54.09,54.12,101269.0,48.1128,48.1306,48.1039,48.1306,101269.0
2019-06-13 13:10:00,54.12,54.14,54.11,54.14,85689.0,48.1306,48.1484,48.1217,48.1484,85689.0
2019-06-13 13:20:00,54.14,54.16,54.13,54.16,32121.0,48.1484,48.1662,48.1395,48.1662,32121.0
2019-06-13 13:30:00,54.16,54.17,54.15,54.16,157269.0,48.1662,48.1751,48.1573,48.1662,157269.0
2019-06-13 13:40:00,54.15,54.16,54.15,54.16,37779.0,48.1573,48.1662,48.1573,48.1662,37779.0
2019-06-13 13:50:00,54.16,54.17,54.15,54.16,35749.0,48.1662,48.1751,48.1573,48.1662,35749.0
2019-06-13 14:00:00,54.16,54.17,54.14,54.15,64732.0,48.1662,48.1751,48.1484,48.1573,64732.0
2019-06-13 14:10:00,54.15,54.16,54.14,54.14,60082.0,48.1573,48.1662,48.1484,48.1484,60082.0
2019-06-13 14:20:00,54.14,54.16,54.14,54.16,26610.0,48.1484,48.1662,48.1484,48.1662,26610.0
2019-06-13 14:30:00,54.16,54.16,54.1,54.13,63492.0,48.1662,48.1662,48.1128,48.1395,63492.0
2019-06-13 14:40:00,54.12,54.16,54.12,54.12,44179.0,48.1306,48.1662,48.1306,48.1306,44179.0
2019-06-13 14:50:00,54.13,54.13,54.1,54.12,45885.0,48.1395,48.1395,48.1128,48.1306,45885.0
2019-06-13 15:00:00,54.12,54.12,54.08,54.1,68108.0,48.1306,48.1306,48.095,48.1128,68108.0
2019-06-13 15:10:00,54.1,54.12,54.07,54.08,108787.0,48.1128,48.1306,48.0861,48.095,108787.0
2019-06-13 15:20:00,54.08,54.11,54.07,54.1,63936.0,48.095,48.1217,48.0861,48.1128,63936.0
2019-06-13 15:30:00,54.1,54.12,54.09,54.11,88994.0,48.1128,48.1306,48.1039,48.1217,88994.0
2019-06-13 15:40:00,54.11,54.12,54.08,54.08,102654.0,48.1217,48.1306,48.095,48.095,102654.0
2019-06-13 15:50:00,54.08,54.18,54.07,54.17,324402.0,48.095,48.184,48.0861,48.1751,324402.0
2019-06-14 09:30:00,54.03,54.04,53.97,53.99,253492.0,48.0506,48.0594,47.9972,48.015,253492.0
2019-06-14 09:40:00,53.99,54.01,53.96,53.99,262195.0,48.015,48.0328,47.9883,48.015,262195.0
2019-06-14 09:50:00,53.98,54.01,53.95,53.97,144178.0,48.0061,48.0328,47.9794,47.9972,144178.0
2019-06-14 10:00:00,53.97,54.01,53.96,54.01,135367.0,47.9972,48.0328,47.9883,48.0328,135367.0
2019-06-14 10:10:00,54.0,54.01,53.97,53.98,102296.0,48.0239,48.0328,47.9972,48.0061,102296.0
2019-06-14 10:20:00,53.98,54.0,53.98,53.98,169819.0,48.0061,48.0239,48.0061,48.0061,169819.0
2019-06-14 10:30:00,53.98,53.99,53.96,53.97,44557.0,48.0061,48.015,47.9883,47.9972,44557.0
2019-06-14 10:40:00,53.97,54.01,53.96,54.01,29710.0,47.9972,48.0328,47.9883,48.0328,29710.0
2019-06-14 10:50:00,54.01,54.01,53.99,54.01,104714.0,48.0328,48.0328,48.015,48.0328,104714.0
2019-06-14 11:00:00,54.01,54.02,53.97,53.97,301575.0,48.0328,48.0417,47.9972,47.9972,301575.0
2019-06-14 11:10:00,53.97,53.99,53.95,53.99,147520.0,47.9972,48.015,47.9794,48.015,147520.0
2019-06-14 11:20:00,53.99,54.03,53.98,54.02,278364.0,48.015,48.0506,48.0061,48.0417,278364.0
2019-06-14 11:30:00,54.02,54.04,54.01,54.03,79047.0,48.0417,48.0594,48.0328,48.0506,79047.0
2019-06-14 11:40:00,54.03,54.03,53.99,54.0,228974.0,48.0506,48.0506,48.015,48.0239,228974.0
2019-06-14 11:50:00,54.0,54.01,53.98,53.99,157863.0,48.0239,48.0328,48.0061,48.015,157863.0
2019-06-14 12:00:00,53.98,53.99,53.97,53.99,73429.0,48.0061,48.015,47.9972,48.015,73429.0
2019-06-14 12:10:00,53.99,54.0,53.97,53.98,68755.0,48.015,48.0239,47.9972,48.0061,68755.0
2019-06-14 12:20:00,53.97,54.0,53.97,53.97,142839.0,47.9972,48.0239,47.9972,47.9972,142839.0
2019-06-14 12:30:00,53.97,53.99,53.97,53.98,56605.0,47.9972,48.015,47.9972,48.0061,56605.0
2019-06-14 12:40:00,53.98,53.99,53.96,53.97,49193.0,48.0061,48.015,47.9883,47.9972,49193.0
2019-06-14 12:50:00,53.97,53.98,53.96,53.96,82742.0,47.9972,48.0061,47.9883,47.9883,82742.0
2019-06-14 13:00:00,53.97,53.97,53.94,53.97,86142.0,47.9972,47.9972,47.9705,47.9972,86142.0
2019-06-14 13:10:00,53.97,53.97,53.94,53.95,83660.0,47.9972,47.9972,47.9705,47.9794,83660.0
2019-06-14 13:20:00,53.94,53.96,53.94,53.95,65436.0,47.9705,47.9883,47.9705,47.9794,65436.0
2019-06-14 13:30:00,53.95,53.96,53.93,53.94,50062.0,47.9794,47.9883,47.9616,47.9705,50062.0
2019-06-14 13:40:00,53.93,53.93,53.91,53.92,37325.0,47.9616,47.9616,47.9438,47.9527,37325.0
2019-06-14 13:50:00,53.92,53.93,53.91,53.92,82845.0,47.9527,47.9616,47.9438,47.9527,82845.0
2019-06-14 14:00:00,53.92,53.94,53.92,53.93,34591.0,47.9527,47.9705,47.9527,47.9616,34591.0
2019-06-14 14:10:00,53.92,53.96,53.92,53.96,69081.0,47.9527,47.9883,47.9527,47.9883,69081.0
2019-06-14 14:20:00,53.96,53.96,53.93,53.94,33103.0,47.9883,47.9883,47.9616,47.9705,33103.0
2019-06-14 14:30:00,53.94,53.95,53.94,53.95,32532.0,47.9705,47.9794,47.9705,47.9794,32532.0
2019-06-14 14:40:00,53.94,53.95,53.94,53.94,39193.0,47.9705,47.9794,47.9705,47.9705,39193.0
2019-06-14 14:50:00,53.94,53.95,53.93,53.95,69365.0,47.9705,47.9794,47.9616,47.9794,69365.0
2019-06-14 15:00:00,53.95,53.98,53.94,53.97,82355.0,47.9794,48.0061,47.9705,47.9972,82355.0
2019-06-14 15:10:00,53.98,54.02,53.97,54.0,89039.0,48.0061,48.0417,47.9972,48.0239,89039.0
2019-06-14 15:20:00,54.0,54.03,53.99,54.01,62111.0,48.0239,48.0506,48.015,48.0328,62111.0
2019-06-14 15:30:00,54.02,54.05,54.0,54.04,199491.0,48.0417,48.0683,48.0239,48.0594,199491.0
2019-06-14 15:40:00,54.04,54.04,54.02,54.04,101647.0,48.0594,48.0594,48.0417,48.0594,101647.0
2019-06-14 15:50:00,54.04,54.04,53.98,53.99,421034.0,48.0594,48.0594,48.0061,48.015,421034.0
2019-06-17 09:30:00,53.65,53.7,53.62,53.64,63572.0,48.1458,48.1907,48.1189,48.1368,63572.0
2019-06-17 09:40:00,53.64,53.68,53.63,53.67,47279.0,48.1368,48.1727,48.1279,48.1638,47279.0
2019-06-17 09:50:00,53.66,53.7,53.66,53.67,51242.0,48.1548,48.1907,48.1548,48.1638,51242.0
2019-06-17 10:00:00,53.68,53.7,53.67,53.69,50429.0,48.1727,48.1907,48.1638,48.1817,50429.0
2019-06-17 10:10:00,53.69,53.7,53.66,53.67,37461.0,48.1817,48.1907,48.1548,48.1638,37461.0
2019-06-17 10:20:00,53.68,53.71,53.67,53.7,154149.0,48.1727,48.1997,48.1638,48.1907,154149.0
2019-06-17 10:30:00,53.7,53.73,53.7,53.72,74914.0,48.1907,48.2176,48.1907,48.2086,74914.0
2019-06-17 10:40:00,53.72,53.73,53.69,53.7,41795.0,48.2086,48.2176,48.1817,48.1907,41795.0
2019-06-17 10:50:00,53.7,53.71,53.66,53.68,685827.0,48.1907,48.1997,48.1548,48.1727,685827.0
2019-06-17 11:00:00,53.68,53.72,53.67,53.69,221073.0,48.1727,48.2086,48.1638,48.1817,221073.0
2019-06-17 11:10:00,53.68,53.69,53.66,53.68,65595.0,48.1727,48.1817,48.1548,48.1727,65595.0
2019-06-17 11:20:00,53.69,53.7,53.67,53.68,72741.0,48.1817,48.1907,48.1638,48.1727,72741.0
2019-06-17 11:30:00,53.69,53.69,53.67,53.68,18329.0,48.1817,48.1817,48.1638,48.1727,18329.0
2019-06-17 11:40:00,53.68,53.7,53.68,53.69,31204.0,48.1727,48.1907,48.1727,48.1817,31204.0
2019-06-17 11:50:00,53.7,53.71,53.68,53.7,172658.0,48.1907,48.1997,48.1727,48.1907,172658.0
2019-06-17 12:00:00,53.7,53.7,53.67,53.68,26789.0,48.1907,48.1907,48.1638,48.1727,26789.0
2019-06-17 12:10:00,53.68,53.68,53.67,53.68,12651.0,48.1727,48.1727,48.1638,48.1727,12651.0
2019-06-17 12:20:00,53.67,53.69,53.66,53.68,646482.0,48.1638,48.1817,48.1548,48.1727,646482.0
2019-06-17 12:30:00,53.68,53.7,53.67,53.68,63469.0,48.1727,48.1907,48.1638,48.1727,63469.0
2019-06-17 12:40:00,53.69,53.69,53.69,53.69,8545.0,48.1817,48.1817,48.1817,48.1817,8545.0
2019-06-17 12:50:00,53.7,53.7,53.68,53.69,7300.0,48.1907,48.1907,48.1727,48.1817,7300.0
2019-06-17 13:00:00,53.69,53.7,53.69,53.69,11951.0,48.1817,48.1907,48.1817,48.1817,11951.0
2019-06-17 13:10:00,53.69,53.69,53.68,53.69,8693.0,48.1817,48.1817,48.1727,48.1817,8693.0
2019-06-17 13:20:00,53.69,53.7,53.68,53.69,28722.0,48.1817,48.1907,48.1727,48.1817,28722.0
2019-06-17 13:30:00,53.68,53.7,53.68,53.7,39035.0,48.1727,48.1907,48.1727,48.1907,39035.0
2019-06-17 13:40:00,53.7,53.7,53.68,53.69,16478.0,48.1907,48.1907,48.1727,48.1817,16478.0
2019-06-17 13:50:00,53.69,53.69,53.68,53.69,24256.0,48.1817,48.1817,48.1727,48.1817,24256.0
2019-06-17 14:00:00,53.69,53.7,53.68,53.68,58526.0,48.1817,48.1907,48.1727,48.1727,58526.0
2019-06-17 14:10:00,53.68,53.69,53.67,53.68,18540.0,48.1727,48.1817,48.1638,48.1727,18540.0
2019-06-17 14:20:00,53.68,53.69,53.65,53.66,56642.0,48.1727,48.1817,48.1458,48.1548,56642.0
2019-06-17 14:30:00,53.67,53.7,53.66,53.7,124778.0,48.1638,48.1907,48.1548,48.1907,124778.0
2019-06-17 14:40:00,53.7,53.7,53.68,53.69,112615.0,48.1907,48.1907,48.1727,48.1817,112615.0
2019-06-17 14:50:00,53.69,53.69,53.68,53.69,12275.0,48.1817,48.1817,48.1727,48.1817,12275.0
2019-06-17 15:00:00,53.68,53.69,53.67,53.69,50272.0,48.1727,48.1817,48.1638,48.1817,50272.0
2019-06-17 15:10:00,53.68,53.69,53.67,53.69,43888.0,48.1727,48.1817,48.1638,48.1817,43888.0
2019-06-17 15:20:00,53.69,53.69,53.67,53.68,18010.0,48.1817,48.1817,48.1638,48.1727,18010.0
2019-06-17 15:30:00,53.68,53.68,53.65,53.65,301308.0,48.1727,48.1727,48.1458,48.1458,301308.0
2019-06-17 15:40:00,53.65,53.66,53.65,53.65,77358.0,48.1458,48.1548,48.1458,48.1458,77358.0
2019-06-17 15:50:00,53.65,53.69,53.63,53.68,360683.0,48.1458,48.1817,48.1279,48.1727,360683.0
2019-06-18 09:30:00,53.61,53.71,53.61,53.67,1334292.0,48.1099,48.1997,48.1099,48.1638,1334292.0
2019-06-18 09:40:00,53.67,53.75,53.65,53.75,1171723.0,48.1638,48.2356,48.1458,48.2356,1171723.0
2019-06-18 09:50:00,53.75,53.81,53.74,53.79,654684.0,48.2356,48.2894,48.2266,48.2714,654684.0
2019-06-18 10:00:00,53.79,53.83,53.78,53.78,306109.0,48.2714,48.3073,48.2625,48.2625,306109.0
2019-06-18 10:10:00,53.79,53.81,53.77,53.79,404198.0,48.2714,48.2894,48.2535,48.2714,404198.0
2019-06-18 10:20:00,53.8,53.83,53.77,53.83,347407.0,48.2804,48.3073,48.2535,48.3073,347407.0
2019-06-18 10:30:00,53.83,53.91,53.83,53.89,131900.0,48.3073,48.3791,48.3073,48.3612,131900.0
2019-06-18 10:40:00,53.9,53.91,53.89,53.91,159658.0,48.3702,48.3791,48.3612,48.3791,159658.0
2019-06-18 10:50:00,53.91,53.97,53.89,53.97,135104.0,48.3791,48.433,48.3612,48.433,135104.0
2019-06-18 11:00:00,53.97,53.99,53.96,53.97,142234.0,48.433,48.4509,48.424,48.433,142234.0
2019-06-18 11:10:00,53.96,53.97,53.92,53.93,132537.0,48.424,48.433,48.3881,48.3971,132537.0
2019-06-18 11:20:00,53.94,53.96,53.91,53.96,727849.0,48.4061,48.424,48.3791,48.424,727849.0
2019-06-18 11:30:00,53.95,53.96,53.93,53.94,213683.0,48.415,48.424,48.3971,48.4061,213683.0
2019-06-18 11:40:00,53.95,53.96,53.91,53.93,133335.0,48.415,48.424,48.3791,48.3971,133335.0
2019-06-18 11:50:00,53.93,53.94,53.91,53.93,98966.0,48.3971,48.4061,48.3791,48.3971,98966.0
2019-06-18 12:00:00,53.93,53.96,53.93,53.94,90200.0,48.3971,48.424,48.3971,48.4061,90200.0
2019-06-18 12:10:00,53.94,53.96,53.9,53.91,49589.0,48.4061,48.424,48.3702,48.3791,49589.0
2019-06-18 12:20:00,53.91,53.96,53.91,53.95,32085.0,48.3791,48.424,48.3791,48.415,32085.0
2019-06-18 12:30:00,53.96,53.97,53.93,53.95,44154.0,48.424,48.433,48.3971,48.415,44154.0
2019-06-18 12:40:00,53.96,53.97,53.94,53.96,23087.0,48.424,48.433,48.4061,48.424,23087.0
2019-06-18 12:50:00,53.96,53.96,53.94,53.95,28084.0,48.424,48.424,48.4061,48.415,28084.0
2019-06-18 13:00:00,53.95,53.96,53.89,53.92,65241.0,48.415,48.424,48.3612,48.3881,65241.0
2019-06-18 13:10:00,53.92,53.95,53.92,53.93,32868.0,48.3881,48.415,48.3881,48.3971,32868.0
2019-06-18 13:20:00,53.93,53.94,53.91,53.92,35842.0,48.3971,48.4061,48.3791,48.3881,35842.0
2019-06-18 13:30:00,53.92,53.95,53.92,53.94,26802.0,48.3881,48.415,48.3881,48.4061,26802.0
2019-06-18 13:40:00,53.94,53.96,53.93,53.96,39401.0,48.4061,48.424,48.3971,48.424,39401.0
2019-06-18 13:50:00,53.96,53.98,53.95,53.97,26432.0,48.424,48.442,48.415,48.433,26432.0
2019-06-18 14:00:00,53.98,53.99,53.97,53.98,56892.0,48.442,48.4509,48.433,48.442,56892.0
2019-06-18 14:10:00,53.99,53.99,53.98,53.98,36842.0,48.4509,48.4509,48.442,48.442,36842.0
2019-06-18 14:20:00,53.99,54.01,53.98,54.01,38779.0,48.4509,48.4689,48.442,48.4689,38779.0
2019-06-18 14:30:00,54.01,54.02,54.0,54.01,21114.0,48.4689,48.4779,48.4599,48.4689,21114.0
2019-06-18 14:40:00,54.0,54.02,54.0,54.01,22168.0,48.4599,48.4779,48.4599,48.4689,22168.0
2019-06-18 14:50:00,54.0,54.01,53.99,54.0,35114.0,48.4599,48.4689,48.4509,48.4599,35114.0
2019-06-18 15:00:00,54.0,54.01,53.98,53.99,23687.0,48.4599,48.4689,48.442,48.4509,23687.0
2019-06-18 15:10:00,54.0,54.01,53.98,53.99,52199.0,48.4599,48.4689,48.442,48.4509,52199.0
2019-06-18 15:20:00,54.0,54.01,53.99,54.01,28504.0,48.4599,48.4689,48.4509,48.4689,28504.0
2019-06-18 15:30:00,54.0,54.01,53.96,53.97,94610.0,48.4599,48.4689,48.424,48.433,94610.0
2019-06-18 15:40:00,53.96,54.01,53.95,54.01,86489.0,48.424,48.4689,48.415,48.4689,86489.0
2019-06-18 15:50:00,54.01,54.02,53.97,54.0,523905.0,48.4689,48.4779,48.433,48.4599,523905.0
2019-06-19 09:30:00,54.24,54.27,54.22,54.22,141253.0,48.6753,48.7022,48.6573,48.6573,141253.0
2019-06-19 09:40:00,54.22,54.23,54.21,54.22,93141.0,48.6573,48.6663,48.6484,48.6573,93141.0
2019-06-19 09:50:00,54.21,54.25,54.2,54.25,61627.0,48.6484,48.6843,48.6394,48.6843,61627.0
2019-06-19 10:00:00,54.24,54.25,54.22,54.23,111592.0,48.6753,48.6843,48.6573,48.6663,111592.0
2019-06-19 10:10:00,54.24,54.25,54.23,54.25,63697.0,48.6753,48.6843,48.6663,48.6843,63697.0
2019-06-19 10:20:00,54.25,54.26,54.23,54.23,230495.0,48.6843,48.6932,48.6663,48.6663,230495.0
2019-06-19 10:30:00,54.24,54.25,54.19,54.21,114114.0,48.6753,48.6843,48.6304,48.6484,114114.0
2019-06-19 10:40:00,54.21,54.23,54.19,54.23,66608.0,48.6484,48.6663,48.6304,48.6663,66608.0
2019-06-19 10:50:00,54.23,54.24,54.22,54.24,95917.0,48.6663,48.6753,48.6573,48.6753,95917.0
2019-06-19 11:00:00,54.24,54.26,54.23,54.24,87440.0,48.6753,48.6932,48.6663,48.6753,87440.0
2019-06-19 11:10:00,54.24,54.24,54.22,54.22,73514.0,48.6753,48.6753,48.6573,48.6573,73514.0
2019-06-19 11:20:00,54.23,54.24,54.21,54.23,77336.0,48.6663,48.6753,48.6484,48.6663,77336.0
2019-06-19 11:30:00,54.23,54.24,54.19,54.2,215226.0,48.6663,48.6753,48.6304,48.6394,215226.0
2019-06-19 11:40:00,54.2,54.21,54.18,54.19,89769.0,48.6394,48.6484,48.6214,48.6304,89769.0
2019-06-19 11:50:00,54.19,54.2,54.17,54.18,99194.0,48.6304,48.6394,48.6125,48.6214,99194.0
2019-06-19 12:00:00,54.19,54.19,54.16,54.16,230182.0,48.6304,48.6304,48.6035,48.6035,230182.0
2019-06-19 12:10:00,54.17,54.22,54.17,54.22,33200.0,48.6125,48.6573,48.6125,48.6573,33200.0
2019-06-19 12:20:00,54.22,54.25,54.21,54.22,30612.0,48.6573,48.6843,48.6484,48.6573,30612.0
2019-06-19 12:30:00,54.23,54.23,54.21,54.23,41815.0,48.6663,48.6663,48.6484,48.6663,41815.0
2019-06-19 12:40:00,54.22,54.24,54.22,54.23,91524.0,48.6573,48.6753,48.6573,48.6663,91524.0
2019-06-19 12:50:00,54.23,54.25,54.23,54.24,203134.0,48.6663,48.6843,48.6663,48.6753,203134.0
2019-06-19 13:00:00,54.25,54.26,54.24,54.26,178010.0,48.6843,48.6932,48.6753,48.6932,178010.0
2019-06-19 13:10:00,54.25,54.26,54.23,54.25,233496.0,48.6843,48.6932,48.6663,48.6843,233496.0
2019-06-19 13:20:00,54.24,54.25,54.22,54.25,242487.0,48.6753,48.6843,48.6573,48.6843,242487.0
2019-06-19 13:30:00,54.25,54.25,54.24,54.25,155309.0,48.6843,48.6843,48.6753,48.6843,155309.0
2019-06-19 13:40:00,54.25,54.25,54.22,54.23,131521.0,48.6843,48.6843,48.6573,48.6663,131521.0
2019-06-19 13:50:00,54.22,54.28,54.22,54.27,190735.0,48.6573,48.7112,48.6573,48.7022,190735.0
2019-06-19 14:00:00,54.26,54.49,54.24,54.39,422277.0,48.6932,48.8996,48.6753,48.8099,422277.0
2019-06-19 14:10:00,54.4,54.47,54.36,54.45,262619.0,48.8189,48.8817,48.783,48.8637,262619.0
2019-06-19 14:20:00,54.44,54.45,54.39,54.41,74263.0,48.8548,48.8637,48.8099,48.8278,74263.0
2019-06-19 14:30:00,54.43,54.52,54.38,54.39,223945.0,48.8458,48.9266,48.8009,48.8099,223945.0
2019-06-19 14:40:00,54.4,54.45,54.34,54.38,117775.0,48.8189,48.8637,48.765,48.8009,117775.0
2019-06-19 14:50:00,54.39,54.49,54.39,54.47,53252.0,48.8099,48.8996,48.8099,48.8817,53252.0
2019-06-19 15:00:00,54.47,54.49,54.44,54.48,95262.0,48.8817,48.8996,48.8548,48.8907,95262.0
2019-06-19 15:10:00,54.48,54.5,54.46,54.48,84270.0,48.8907,48.9086,48.8727,48.8907,84270.0
2019-06-19 15:20:00,54.48,54.49,54.44,54.48,190409.0,48.8907,48.8996,48.8548,48.8907,190409.0
2019-06-19 15:30:00,54.48,54.49,54.44,54.45,405732.0,48.8907,48.8996,48.8548,48.8637,405732.0
2019-06-19 15:40:00,54.45,54.53,54.44,54.49,712868.0,48.8637,48.9355,48.8548,48.8996,712868.0
2019-06-19 15:50:00,54.49,54.53,54.47,54.47,406188.0,48.8996,48.9355,48.8817,48.8817,406188.0
2019-06-20 09:30:00,55.08,55.11,55.05,55.07,367115.0,49.4291,49.456,49.4022,49.4201,367115.0
2019-06-20 09:40:00,55.06,55.08,55.04,55.07,123762.0,49.4112,49.4291,49.3932,49.4201,123762.0
2019-06-20 09:50:00,55.08,55.09,55.04,55.05,137958.0,49.4291,49.4381,49.3932,49.4022,137958.0
2019-06-20 10:00:00,55.04,55.06,55.02,55.05,189123.0,49.3932,49.4112,49.3753,49.4022,189123.0
2019-06-20 10:10:00,55.05,55.06,54.99,55.0,412743.0,49.4022,49.4112,49.3483,49.3573,412743.0
2019-06-20 10:20:00,55.0,55.0,54.95,54.96,114163.0,49.3573,49.3573,49.3124,49.3214,114163.0
2019-06-20 10:30:00,54.96,54.97,54.88,54.91,244862.0,49.3214,49.3304,49.2496,49.2765,244862.0
2019-06-20 10:40:00,54.9,54.92,54.88,54.91,146200.0,49.2676,49.2855,49.2496,49.2765,146200.0
2019-06-20 10:50:00,54.91,54.92,54.83,54.83,279682.0,49.2765,49.2855,49.2047,49.2047,279682.0
2019-06-20 11:00:00,54.83,54.87,54.83,54.86,199020.0,49.2047,49.2406,49.2047,49.2317,199020.0
2019-06-20 11:10:00,54.86,54.87,54.8,54.8,142210.0,49.2317,49.2406,49.1778,49.1778,142210.0
2019-06-20 11:20:00,54.8,54.82,54.78,54.8,78341.0,49.1778,49.1958,49.1599,49.1778,78341.0
2019-06-20 11:30:00,54.8,54.8,54.76,54.79,54428.0,49.1778,49.1778,49.1419,49.1689,54428.0
2019-06-20 11:40:00,54.8,54.83,54.77,54.83,45907.0,49.1778,49.2047,49.1509,49.2047,45907.0
2019-06-20 11:50:00,54.83,54.85,54.8,54.81,77780.0,49.2047,49.2227,49.1778,49.1868,77780.0
2019-06-20 12:00:00,54.81,54.82,54.79,54.81,79823.0,49.1868,49.1958,49.1689,49.1868,79823.0
2019-06-20 12:10:00,54.8,54.81,54.7,54.73,195134.0,49.1778,49.1868,49.0881,49.115,195134.0
2019-06-20 12:20:00,54.72,54.78,54.71,54.77,113480.0,49.106,49.1599,49.0971,49.1509,113480.0
2019-06-20 12:30:00,54.76,54.78,54.73,54.76,76732.0,49.1419,49.1599,49.115,49.1419,76732.0
2019-06-20 12:40:00,54.76,54.79,54.75,54.79,87031.0,49.1419,49.1689,49.133,49.1689,87031.0
2019-06-20 12:50:00,54.79,54.81,54.76,54.8,123009.0,49.1689,49.1868,49.1419,49.1778,123009.0
2019-06-20 13:00:00,54.8,54.84,54.8,54.83,123499.0,49.1778,49.2137,49.1778,49.2047,123499.0
2019-06-20 13:10:00,54.83,54.86,54.82,54.84,245518.0,49.2047,49.2317,49.1958,49.2137,245518.0
2019-06-20 13:20:00,54.84,54.89,54.83,54.88,171800.0,49.2137,49.2586,49.2047,49.2496,171800.0
2019-06-20 13:30:00,54.88,54.89,54.86,54.87,44784.0,49.2496,49.2586,49.2317,49.2406,44784.0
2019-06-20 13:40:00,54.88,54.89,54.87,54.89,25578.0,49.2496,49.2586,49.2406,49.2586,25578.0
2019-06-20 13:50:00,54.89,54.89,54.87,54.89,110772.0,49.2586,49.2586,49.2406,49.2586,110772.0
2019-06-20 14:00:00,54.88,54.92,54.87,54.91,184940.0,49.2496,49.2855,49.2406,49.2765,184940.0
2019-06-20 14:10:00,54.91,54.93,54.89,54.93,224826.0,49.2765,49.2945,49.2586,49.2945,224826.0
2019-06-20 14:20:00,54.93,54.93,54.9,54.91,131855.0,49.2945,49.2945,49.2676,49.2765,131855.0
2019-06-20 14:30:00,54.92,54.95,54.92,54.95,64627.0,49.2855,49.3124,49.2855,49.3124,64627.0
2019-06-20 14:40:00,54.96,55.0,54.95,54.97,194134.0,49.3214,49.3573,49.3124,49.3304,194134.0
2019-06-20 14:50:00,54.97,55.01,54.97,55.01,30049.0,49.3304,49.3663,49.3304,49.3663,30049.0
2019-06-20 15:00:00,55.0,55.01,54.97,54.97,104113.0,49.3573,49.3663,49.3304,49.3304,104113.0
2019-06-20 15:10:00,54.97,54.99,54.97,54.98,36216.0,49.3304,49.3483,49.3304,49.3394,36216.0
2019-06-20 15:20:00,54.97,55.01,54.97,55.01,48563.0,49.3304,49.3663,49.3304,49.3663,48563.0
2019-06-20 15:30:00,55.01,55.01,54.97,54.99,99071.0,49.3663,49.3663,49.3304,49.3483,99071.0
2019-06-20 15:40:00,54.99,55.03,54.98,55.03,128639.0,49.3483,49.3842,49.3394,49.3842,128639.0
2019-06-20 15:50:00,55.03,55.05,54.98,54.98,349528.0,49.3842,49.4022,49.3394,49.3394,349528.0
2019-06-21 09:30:00,54.49,54.5,54.44,54.46,196025.0,48.8996,48.9086,48.8548,48.8727,196025.0
2019-06-21 09:40:00,54.46,54.5,54.45,54.48,228351.0,48.8727,48.9086,48.8637,48.8907,228351.0
2019-06-21 09:50:00,54.47,54.49,54.45,54.46,889942.0,48.8817,48.8996,48.8637,48.8727,889942.0
2019-06-21 10:00:00,54.46,54.49,54.45,54.47,89608.0,48.8727,48.8996,48.8637,48.8817,89608.0
2019-06-21 10:10:00,54.46,54.49,54.45,54.47,63562.0,48.8727,48.8996,48.8637,48.8817,63562.0
2019-06-21 10:20:00,54.48,54.53,54.47,54.52,90591.0,48.8907,48.9355,48.8817,48.9266,90591.0
2019-06-21 10:30:00,54.53,54.58,54.51,54.53,180304.0,48.9355,48.9804,48.9176,48.9355,180304.0
2019-06-21 10:40:00,54.53,54.56,54.51,54.54,94263.0,48.9355,48.9625,48.9176,48.9445,94263.0
2019-06-21 10:50:00,54.54,54.57,54.52,54.55,127646.0,48.9445,48.9714,48.9266,48.9535,127646.0
2019-06-21 11:00:00,54.55,54.65,54.55,54.62,223850.0,48.9535,49.0432,48.9535,49.0163,223850.0
2019-06-21 11:10:00,54.62,54.63,54.6,54.61,69813.0,49.0163,49.0253,48.9983,49.0073,69813.0
2019-06-21 11:20:00,54.61,54.63,54.56,54.56,194169.0,49.0073,49.0253,48.9625,48.9625,194169.0
2019-06-21 11:30:00,54.56,54.58,54.54,54.55,148447.0,48.9625,48.9804,48.9445,48.9535,148447.0
2019-06-21 11:40:00,54.55,54.57,54.52,54.52,121568.0,48.9535,48.9714,48.9266,48.9266,121568.0
2019-06-21 11:50:00,54.52,54.52,54.48,54.5,104738.0,48.9266,48.9266,48.8907,48.9086,104738.0
2019-06-21 12:00:00,54.5,54.52,54.5,54.52,89811.0,48.9086,48.9266,48.9086,48.9266,89811.0
2019-06-21 12:10:00,54.51,54.52,54.47,54.48,274554.0,48.9176,48.9266,48.8817,48.8907,274554.0
2019-06-21 12:20:00,54.47,54.5,54.46,54.5,56001.0,48.8817,48.9086,48.8727,48.9086,56001.0
2019-06-21 12:30:00,54.5,54.52,54.48,54.52,34529.0,48.9086,48.9266,48.8907,48.9266,34529.0
2019-06-21 12:40:00,54.51,54.53,54.49,54.51,56294.0,48.9176,48.9355,48.8996,48.9176,56294.0
2019-06-21 12:50:00,54.52,54.54,54.51,54.54,10976.0,48.9266,48.9445,48.9176,48.9445,10976.0
2019-06-21 13:00:00,54.54,54.56,54.52,54.55,41993.0,48.9445,48.9625,48.9266,48.9535,41993.0
2019-06-21 13:10:00,54.55,54.56,54.53,54.55,54932.0,48.9535,48.9625,48.9355,48.9535,54932.0
2019-06-21 13:20:00,54.54,54.55,54.52,54.55,60664.0,48.9445,48.9535,48.9266,48.9535,60664.0
2019-06-21 13:30:00,54.56,54.57,54.54,54.56,43026.0,48.9625,48.9714,48.9445,48.9625,43026.0
2019-06-21 13:40:00,54.57,54.59,54.56,54.59,53107.0,48.9714,48.9894,48.9625,48.9894,53107.0
2019-06-21 13:50:00,54.59,54.59,54.56,54.57,48390.0,48.9894,48.9894,48.9625,48.9714,48390.0
2019-06-21 14:00:00,54.57,54.58,54.55,54.55,52799.0,48.9714,48.9804,48.9535,48.9535,52799.0
2019-06-21 14:10:00,54.55,54.55,54.54,54.54,7145.0,48.9535,48.9535,48.9445,48.9445,7145.0
2019-06-21 14:20:00,54.54,54.56,54.53,54.55,44230.0,48.9445,48.9625,48.9355,48.9535,44230.0
2019-06-21 14:30:00,54.55,54.57,54.54,54.54,21864.0,48.9535,48.9714,48.9445,48.9445,21864.0
2019-06-21 14:40:00,54.54,54.57,54.54,54.57,37329.0,48.9445,48.9714,48.9445,48.9714,37329.0
2019-06-21 14:50:00,54.56,54.57,54.55,54.55,30226.0,48.9625,48.9714,48.9535,48.9535,30226.0
2019-06-21 15:00:00,54.56,54.61,54.55,54.61,64173.0,48.9625,49.0073,48.9535,49.0073,64173.0
2019-06-21 15:10:00,54.61,54.61,54.58,54.6,46960.0,49.0073,49.0073,48.9804,48.9983,46960.0
2019-06-21 15:20:00,54.6,54.6,54.58,54.58,49207.0,48.9983,48.9983,48.9804,48.9804,49207.0
2019-06-21 15:30:00,54.58,54.6,54.57,54.57,83450.0,48.9804,48.9983,48.9714,48.9714,83450.0
2019-06-21 15:40:00,54.58,54.59,54.55,54.55,477958.0,48.9804,48.9894,48.9535,48.9535,477958.0
2019-06-21 15:50:00,54.55,54.55,54.44,54.44,603885.0,48.9535,48.9535,48.8548,48.8548,603885.0
2019-06-24 09:30:00,54.44,54.46,54.42,54.45,367795.0,48.8548,48.8727,48.8368,48.8637,367795.0
2019-06-24 09:40:00,54.46,54.46,54.4,54.42,208078.0,48.8727,48.8727,48.8189,48.8368,208078.0
2019-06-24 09:50:00,54.42,54.43,54.36,54.37,260645.0,48.8368,48.8458,48.783,48.7919,260645.0
2019-06-24 10:00:00,54.37,54.44,54.37,54.44,120478.0,48.7919,48.8548,48.7919,48.8548,120478.0
2019-06-24 10:10:00,54.44,54.48,54.44,54.48,93398.0,48.8548,48.8907,48.8548,48.8907,93398.0
2019-06-24 10:20:00,54.48,54.48,54.45,54.48,35508.0,48.8907,48.8907,48.8637,48.8907,35508.0
2019-06-24 10:30:00,54.48,54.49,54.47,54.47,25077.0,48.8907,48.8996,48.8817,48.8817,25077.0
2019-06-24 10:40:00,54.48,54.5,54.45,54.47,175797.0,48.8907,48.9086,48.8637,48.8817,175797.0
2019-06-24 10:50:00,54.47,54.47,54.41,54.41,50996.0,48.8817,48.8817,48.8278,48.8278,50996.0
2019-06-24 11:00:00,54.42,54.46,54.42,54.45,37897.0,48.8368,48.8727,48.8368,48.8637,37897.0
2019-06-24 11:10:00,54.46,54.48,54.43,54.43,38549.0,48.8727,48.8907,48.8458,48.8458,38549.0
2019-06-24 11:20:00,54.43,54.46,54.42,54.46,61664.0,48.8458,48.8727,48.8368,48.8727,61664.0
2019-06-24 11:30:00,54.46,54.46,54.43,54.46,52406.0,48.8727,48.8727,48.8458,48.8727,52406.0
2019-06-24 11:40:00,54.45,54.45,54.4,54.43,80528.0,48.8637,48.8637,48.8189,48.8458,80528.0
2019-06-24 11:50:00,54.43,54.45,54.41,54.42,57261.0,48.8458,48.8637,48.8278,48.8368,57261.0
2019-06-24 12:00:00,54.42,54.44,54.41,54.41,35673.0,48.8368,48.8548,48.8278,48.8278,35673.0
2019-06-24 12:10:00,54.42,54.45,54.41,54.45,42935.0,48.8368,48.8637,48.8278,48.8637,42935.0
2019-06-24 12:20:00,54.45,54.45,54.43,54.44,41501.0,48.8637,48.8637,48.8458,48.8548,41501.0
2019-06-24 12:30:00,54.44,54.45,54.43,54.45,18611.0,48.8548,48.8637,48.8458,48.8637,18611.0
2019-06-24 12:40:00,54.44,54.46,54.43,54.45,48499.0,48.8548,48.8727,48.8458,48.8637,48499.0
2019-06-24 12:50:00,54.45,54.48,54.44,54.46,41767.0,48.8637,48.8907,48.8548,48.8727,41767.0
2019-06-24 13:00:00,54.46,54.48,54.45,54.46,98055.0,48.8727,48.8907,48.8637,48.8727,98055.0
2019-06-24 13:10:00,54.46,54.47,54.45,54.46,19526.0,48.8727,48.8817,48.8637,48.8727,19526.0
2019-06-24 13:20:00,54.46,54.46,54.44,54.44,19285.0,48.8727,48.8727,48.8548,48.8548,19285.0
2019-06-24 13:30:00,54.45,54.48,54.44,54.47,493858.0,48.8637,48.8907,48.8548,48.8817,493858.0
2019-06-24 13:40:00,54.48,54.48,54.45,54.47,306483.0,48.8907,48.8907,48.8637,48.8817,306483.0
2019-06-24 13:50:00,54.47,54.48,54.46,54.48,92961.0,48.8817,48.8907,48.8727,48.8907,92961.0
2019-06-24 14:00:00,54.48,54.48,54.47,54.47,41961.0,48.8907,48.8907,48.8817,48.8817,41961.0
2019-06-24 14:10:00,54.48,54.48,54.47,54.47,55697.0,48.8907,48.8907,48.8817,48.8817,55697.0
2019-06-24 14:20:00,54.48,54.48,54.45,54.46,45490.0,48.8907,48.8907,48.8637,48.8727,45490.0
2019-06-24 14:30:00,54.46,54.48,54.46,54.46,30195.0,48.8727,48.8907,48.8727,48.8727,30195.0
2019-06-24 14:40:00,54.46,54.47,54.44,54.46,45516.0,48.8727,48.8817,48.8548,48.8727,45516.0
2019-06-24 14:50:00,54.45,54.47,54.45,54.46,22257.0,48.8637,48.8817,48.8637,48.8727,22257.0
2019-06-24 15:00:00,54.46,54.47,54.43,54.43,160001.0,48.8727,48.8817,48.8458,48.8458,160001.0
2019-06-24 15:10:00,54.44,54.44,54.42,54.43,37365.0,48.8548,48.8548,48.8368,48.8458,37365.0
2019-06-24 15:20:00,54.42,54.45,54.42,54.43,33473.0,48.8368,48.8637,48.8368,48.8458,33473.0
2019-06-24 15:30:00,54.43,54.43,54.41,54.43,52412.0,48.8458,48.8458,48.8278,48.8458,52412.0
2019-06-24 15:40:00,54.43,54.45,54.42,54.43,49639.0,48.8458,48.8637,48.8368,48.8458,49639.0
2019-06-24 15:50:00,54.43,54.46,54.42,54.44,176200.0,48.8458,48.8727,48.8368,48.8548,176200.0
2019-06-25 09:30:00,54.57,54.62,54.54,54.56,206053.0,48.9714,49.0163,48.9445,48.9625,206053.0
2019-06-25 09:40:00,54.56,54.57,54.52,54.52,104698.0,48.9625,48.9714,48.9266,48.9266,104698.0
2019-06-25 09:50:00,54.52,54.56,54.52,54.53,68011.0,48.9266,48.9625,48.9266,48.9355,68011.0
2019-06-25 10:00:00,54.54,54.59,54.53,54.58,102599.0,48.9445,48.9894,48.9355,48.9804,102599.0
2019-06-25 10:10:00,54.58,54.58,54.51,54.53,104876.0,48.9804,48.9804,48.9176,48.9355,104876.0
2019-06-25 10:20:00,54.53,54.54,54.5,54.54,56079.0,48.9355,48.9445,48.9086,48.9445,56079.0
2019-06-25 10:30:00,54.54,54.55,54.49,54.49,62193.0,48.9445,48.9535,48.8996,48.8996,62193.0
2019-06-25 10:40:00,54.5,54.52,54.47,54.47,121015.0,48.9086,48.9266,48.8817,48.8817,121015.0
2019-06-25 10:50:00,54.47,54.5,54.44,54.47,53288.0,48.8817,48.9086,48.8548,48.8817,53288.0
2019-06-25 11:00:00,54.46,54.49,54.45,54.49,60233.0,48.8727,48.8996,48.8637,48.8996,60233.0
2019-06-25 11:10:00,54.49,54.5,54.47,54.49,110513.0,48.8996,48.9086,48.8817,48.8996,110513.0
2019-06-25 11:20:00,54.49,54.51,54.47,54.48,272822.0,48.8996,48.9176,48.8817,48.8907,272822.0
2019-06-25 11:30:00,54.48,54.49,54.39,54.41,232920.0,48.8907,48.8996,48.8099,48.8278,232920.0
2019-06-25 11:40:00,54.41,54.43,54.41,54.42,75979.0,48.8278,48.8458,48.8278,48.8368,75979.0
2019-06-25 11:50:00,54.42,54.43,54.41,54.43,128438.0,48.8368,48.8458,48.8278,48.8458,128438.0
2019-06-25 12:00:00,54.42,54.48,54.41,54.46,51641.0,48.8368,48.8907,48.8278,48.8727,51641.0
2019-06-25 12:10:00,54.46,54.48,54.46,54.46,38480.0,48.8727,48.8907,48.8727,48.8727,38480.0
2019-06-25 12:20:00,54.46,54.46,54.44,54.44,85027.0,48.8727,48.8727,48.8548,48.8548,85027.0
2019-06-25 12:30:00,54.45,54.47,54.31,54.32,258338.0,48.8637,48.8817,48.7381,48.7471,258338.0
2019-06-25 12:40:00,54.32,54.33,54.28,54.33,79528.0,48.7471,48.756,48.7112,48.756,79528.0
2019-06-25 12:50:00,54.33,54.35,54.32,54.33,27161.0,48.756,48.774,48.7471,48.756,27161.0
2019-06-25 13:00:00,54.33,54.34,54.22,54.34,438671.0,48.756,48.765,48.6573,48.765,438671.0
2019-06-25 13:10:00,54.34,54.35,54.28,54.3,92807.0,48.765,48.774,48.7112,48.7291,92807.0
2019-06-25 13:20:00,54.29,54.34,54.27,54.34,89028.0,48.7202,48.765,48.7022,48.765,89028.0
2019-06-25 13:30:00,54.33,54.42,54.32,54.38,425173.0,48.756,48.8368,48.7471,48.8009,425173.0
2019-06-25 13:40:00,54.38,54.38,54.34,54.38,51625.0,48.8009,48.8009,48.765,48.8009,51625.0
2019-06-25 13:50:00,54.39,54.39,54.33,54.33,47763.0,48.8099,48.8099,48.756,48.756,47763.0
2019-06-25 14:00:00,54.34,54.35,54.32,54.35,56046.0,48.765,48.774,48.7471,48.774,56046.0
2019-06-25 14:10:00,54.35,54.36,54.34,54.36,35452.0,48.774,48.783,48.765,48.783,35452.0
2019-06-25 14:20:00,54.35,54.35,54.3,54.3,25334.0,48.774,48.774,48.7291,48.7291,25334.0
2019-06-25 14:30:00,54.3,54.31,54.25,54.27,27987.0,48.7291,48.7381,48.6843,48.7022,27987.0
2019-06-25 14:40:00,54.27,54.3,54.26,54.3,37680.0,48.7022,48.7291,48.6932,48.7291,37680.0
2019-06-25 14:50:00,54.3,54.32,54.28,54.3,122164.0,48.7291,48.7471,48.7112,48.7291,122164.0
2019-06-25 15:00:00,54.3,54.32,54.29,54.31,21671.0,48.7291,48.7471,48.7202,48.7381,21671.0
2019-06-25 15:10:00,54.31,54.31,54.27,54.28,46787.0,48.7381,48.7381,48.7022,48.7112,46787.0
2019-06-25 15:20:00,54.28,54.31,54.27,54.3,69970.0,48.7112,48.7381,48.7022,48.7291,69970.0
2019-06-25 15:30:00,54.3,54.31,54.27,54.29,90480.0,48.7291,48.7381,48.7022,48.7202,90480.0
2019-06-25 15:40:00,54.3,54.3,54.23,54.25,136012.0,48.7291,48.7291,48.6663,48.6843,136012.0
2019-06-25 15:50:00,54.24,54.25,54.22,54.22,284995.0,48.6753,48.6843,48.6573,48.6573,284995.0
2019-06-26 09:30:00,54.33,54.35,54.28,54.34,168739.0,48.756,48.774,48.7112,48.765,168739.0
2019-06-26 09:40:00,54.34,54.34,54.25,54.27,329468.0,48.765,48.765,48.6843,48.7022,329468.0
2019-06-26 09:50:00,54.27,54.27,54.24,54.24,383792.0,48.7022,48.7022,48.6753,48.6753,383792.0
2019-06-26 10:00:00,54.24,54.25,54.22,54.23,110772.0,48.6753,48.6843,48.6573,48.6663,110772.0
2019-06-26 10:10:00,54.23,54.24,54.2,54.21,101521.0,48.6663,48.6753,48.6394,48.6484,101521.0
2019-06-26 10:20:00,54.21,54.25,54.2,54.24,87319.0,48.6484,48.6843,48.6394,48.6753,87319.0
2019-06-26 10:30:00,54.24,54.27,54.23,54.25,122297.0,48.6753,48.7022,48.6663,48.6843,122297.0
2019-06-26 10:40:00,54.24,54.25,54.21,54.25,43728.0,48.6753,48.6843,48.6484,48.6843,43728.0
2019-06-26 10:50:00,54.26,54.26,54.22,54.25,50189.0,48.6932,48.6932,48.6573,48.6843,50189.0
2019-06-26 11:00:00,54.25,54.28,54.24,54.26,156186.0,48.6843,48.7112,48.6753,48.6932,156186.0
2019-06-26 11:10:00,54.25,54.26,54.22,54.22,39483.0,48.6843,48.6932,48.6573,48.6573,39483.0
2019-06-26 11:20:00,54.22,54.23,54.21,54.23,34427.0,48.6573,48.6663,48.6484,48.6663,34427.0
2019-06-26 11:30:00,54.24,54.24,54.19,54.2,24489.0,48.6753,48.6753,48.6304,48.6394,24489.0
2019-06-26 11:40:00,54.21,54.23,54.19,54.23,40251.0,48.6484,48.6663,48.6304,48.6663,40251.0
2019-06-26 11:50:00,54.23,54.24,54.21,54.24,53208.0,48.6663,48.6753,48.6484,48.6753,53208.0
2019-06-26 12:00:00,54.25,54.25,54.22,54.23,20440.0,48.6843,48.6843,48.6573,48.6663,20440.0
2019-06-26 12:10:00,54.23,54.24,54.21,54.22,22888.0,48.6663,48.6753,48.6484,48.6573,22888.0
2019-06-26 12:20:00,54.22,54.25,54.19,54.24,104583.0,48.6573,48.6843,48.6304,48.6753,104583.0
2019-06-26 12:30:00,54.25,54.27,54.24,54.26,21005.0,48.6843,48.7022,48.6753,48.6932,21005.0
2019-06-26 12:40:00,54.26,54.3,54.26,54.29,21327.0,48.6932,48.7291,48.6932,48.7202,21327.0
2019-06-26 12:50:00,54.29,54.29,54.26,54.27,17340.0,48.7202,48.7202,48.6932,48.7022,17340.0
2019-06-26 13:00:00,54.27,54.27,54.24,54.24,41826.0,48.7022,48.7022,48.6753,48.6753,41826.0
2019-06-26 13:10:00,54.24,54.24,54.22,54.23,23022.0,48.6753,48.6753,48.6573,48.6663,23022.0
2019-06-26 13:20:00,54.23,54.24,54.2,54.2,24511.0,48.6663,48.6753,48.6394,48.6394,24511.0
2019-06-26 13:30:00,54.21,54.21,54.19,54.2,13893.0,48.6484,48.6484,48.6304,48.6394,13893.0
2019-06-26 13:40:00,54.2,54.2,54.16,54.18,16480.0,48.6394,48.6394,48.6035,48.6214,16480.0
2019-06-26 13:50:00,54.18,54.19,54.17,54.18,23515.0,48.6214,48.6304,48.6125,48.6214,23515.0
2019-06-26 14:00:00,54.17,54.18,54.16,54.16,22188.0,48.6125,48.6214,48.6035,48.6035,22188.0
2019-06-26 14:10:00,54.16,54.2,54.16,54.19,35680.0,48.6035,48.6394,48.6035,48.6304,35680.0
2019-06-26 14:20:00,54.19,54.2,54.17,54.19,25619.0,48.6304,48.6394,48.6125,48.6304,25619.0
2019-06-26 14:30:00,54.18,54.19,54.15,54.16,33116.0,48.6214,48.6304,48.5945,48.6035,33116.0
2019-06-26 14:40:00,54.16,54.16,54.14,54.15,12158.0,48.6035,48.6035,48.5855,48.5945,12158.0
2019-06-26 14:50:00,54.15,54.15,54.12,54.14,21952.0,48.5945,48.5945,48.5676,48.5855,21952.0
2019-06-26 15:00:00,54.14,54.17,54.14,54.16,43209.0,48.5855,48.6125,48.5855,48.6035,43209.0
2019-06-26 15:10:00,54.15,54.17,54.13,54.15,40573.0,48.5945,48.6125,48.5766,48.5945,40573.0
2019-06-26 15:20:00,54.14,54.18,54.14,54.15,17476.0,48.5855,48.6214,48.5855,48.5945,17476.0
2019-06-26 15:30:00,54.15,54.16,54.14,54.16,62148.0,48.5945,48.6035,48.5855,48.6035,62148.0
2019-06-26 15:40:00,54.15,54.17,54.14,54.16,137335.0,48.5945,48.6125,48.5855,48.6035,137335.0
2019-06-26 15:50:00,54.15,54.16,54.12,54.14,292286.0,48.5945,48.6035,48.5676,48.5855,292286.0
2019-06-27 09:30:00,54.36,54.41,54.35,54.35,83985.0,48.783,48.8278,48.774,48.774,83985.0
2019-06-27 09:40:00,54.35,54.41,54.35,54.41,57090.0,48.774,48.8278,48.774,48.8278,57090.0
2019-06-27 09:50:00,54.41,54.44,54.4,54.4,76548.0,48.8278,48.8548,48.8189,48.8189,76548.0
2019-06-27 10:00:00,54.4,54.44,54.39,54.43,50901.0,48.8189,48.8548,48.8099,48.8458,50901.0
2019-06-27 10:10:00,54.43,54.43,54.4,54.42,34725.0,48.8458,48.8458,48.8189,48.8368,34725.0
2019-06-27 10:20:00,54.41,54.44,54.41,54.43,67646.0,48.8278,48.8548,48.8278,48.8458,67646.0
2019-06-27 10:30:00,54.43,54.45,54.42,54.44,41787.0,48.8458,48.8637,48.8368,48.8548,41787.0
2019-06-27 10:40:00,54.44,54.46,54.41,54.43,54317.0,48.8548,48.8727,48.8278,48.8458,54317.0
2019-06-27 10:50:00,54.43,54.47,54.43,54.46,112946.0,48.8458,48.8817,48.8458,48.8727,112946.0
2019-06-27 11:00:00,54.46,54.47,54.44,54.46,66737.0,48.8727,48.8817,48.8548,48.8727,66737.0
2019-06-27 11:10:00,54.45,54.46,54.38,54.4,445580.0,48.8637,48.8727,48.8009,48.8189,445580.0
2019-06-27 11:20:00,54.4,54.41,54.38,54.38,92358.0,48.8189,48.8278,48.8009,48.8009,92358.0
2019-06-27 11:30:00,54.38,54.43,54.37,54.42,138712.0,48.8009,48.8458,48.7919,48.8368,138712.0
2019-06-27 11:40:00,54.41,54.43,54.41,54.42,80523.0,48.8278,48.8458,48.8278,48.8368,80523.0
2019-06-27 11:50:00,54.42,54.44,54.41,54.42,25188.0,48.8368,48.8548,48.8278,48.8368,25188.0
2019-06-27 12:00:00,54.41,54.45,54.41,54.45,35860.0,48.8278,48.8637,48.8278,48.8637,35860.0
2019-06-27 12:10:00,54.45,54.47,54.44,54.47,47535.0,48.8637,48.8817,48.8548,48.8817,47535.0
2019-06-27 12:20:00,54.46,54.47,54.44,54.44,61916.0,48.8727,48.8817,48.8548,48.8548,61916.0
2019-06-27 12:30:00,54.45,54.49,54.45,54.49,22823.0,48.8637,48.8996,48.8637,48.8996,22823.0
2019-06-27 12:40:00,54.49,54.5,54.47,54.5,14426.0,48.8996,48.9086,48.8817,48.9086,14426.0
2019-06-27 12:50:00,54.5,54.51,54.46,54.46,18571.0,48.9086,48.9176,48.8727,48.8727,18571.0
2019-06-27 13:00:00,54.46,54.47,54.44,54.45,43915.0,48.8727,48.8817,48.8548,48.8637,43915.0
2019-06-27 13:10:00,54.45,54.46,54.44,54.44,15322.0,48.8637,48.8727,48.8548,48.8548,15322.0
2019-06-27 13:20:00,54.45,54.47,54.45,54.47,44067.0,48.8637,48.8817,48.8637,48.8817,44067.0
2019-06-27 13:30:00,54.47,54.48,54.45,54.45,24328.0,48.8817,48.8907,48.8637,48.8637,24328.0
2019-06-27 13:40:00,54.45,54.46,54.44,54.45,15698.0,48.8637,48.8727,48.8548,48.8637,15698.0
2019-06-27 13:50:00,54.45,54.46,54.44,54.44,4562.0,48.8637,48.8727,48.8548,48.8548,4562.0
2019-06-27 14:00:00,54.43,54.44,54.42,54.43,17593.0,48.8458,48.8548,48.8368,48.8458,17593.0
2019-06-27 14:10:00,54.43,54.44,54.43,54.44,20070.0,48.8458,48.8548,48.8458,48.8548,20070.0
2019-06-27 14:20:00,54.44,54.45,54.43,54.45,22238.0,48.8548,48.8637,48.8458,48.8637,22238.0
2019-06-27 14:30:00,54.44,54.46,54.43,54.44,106906.0,48.8548,48.8727,48.8458,48.8548,106906.0
2019-06-27 14:40:00,54.44,54.44,54.4,54.4,37458.0,48.8548,48.8548,48.8189,48.8189,37458.0
2019-06-27 14:50:00,54.4,54.41,54.38,54.39,32809.0,48.8189,48.8278,48.8009,48.8099,32809.0
2019-06-27 15:00:00,54.39,54.41,54.38,54.4,39403.0,48.8099,48.8278,48.8009,48.8189,39403.0
2019-06-27 15:10:00,54.41,54.41,54.39,54.4,42255.0,48.8278,48.8278,48.8099,48.8189,42255.0
2019-06-27 15:20:00,54.4,54.41,54.39,54.4,23518.0,48.8189,48.8278,48.8099,48.8189,23518.0
2019-06-27 15:30:00,54.41,54.41,54.39,54.4,24232.0,48.8278,48.8278,48.8099,48.8189,24232.0
2019-06-27 15:40:00,54.4,54.41,54.39,54.4,43071.0,48.8189,48.8278,48.8099,48.8189,43071.0
2019-06-27 15:50:00,54.4,54.42,54.38,54.38,460021.0,48.8189,48.8368,48.8009,48.8009,460021.0
2019-06-28 09:30:00,54.69,54.69,54.64,54.65,135032.0,49.0791,49.0791,49.0342,49.0432,135032.0
2019-06-28 09:40:00,54.66,54.67,54.62,54.64,227597.0,49.0522,49.0612,49.0163,49.0342,227597.0
2019-06-28 09:50:00,54.64,54.65,54.61,54.63,366270.0,49.0342,49.0432,49.0073,49.0253,366270.0
2019-06-28 10:00:00,54.63,54.66,54.62,54.66,193794.0,49.0253,49.0522,49.0163,49.0522,193794.0
2019-06-28 10:10:00,54.66,54.67,54.64,54.66,82332.0,49.0522,49.0612,49.0342,49.0522,82332.0
2019-06-28 10:20:00,54.66,54.66,54.64,54.65,117137.0,49.0522,49.0522,49.0342,49.0432,117137.0
2019-06-28 10:30:00,54.65,54.7,54.65,54.68,118815.0,49.0432,49.0881,49.0432,49.0701,118815.0
2019-06-28 10:40:00,54.69,54.71,54.67,54.69,331498.0,49.0791,49.0971,49.0612,49.0791,331498.0
2019-06-28 10:50:00,54.69,54.7,54.66,54.66,342016.0,49.0791,49.0881,49.0522,49.0522,342016.0
2019-06-28 11:00:00,54.66,54.66,54.62,54.63,128035.0,49.0522,49.0522,49.0163,49.0253,128035.0
2019-06-28 11:10:00,54.63,54.64,54.61,54.63,296741.0,49.0253,49.0342,49.0073,49.0253,296741.0
2019-06-28 11:20:00,54.64,54.69,54.64,54.67,561512.0,49.0342,49.0791,49.0342,49.0612,561512.0
2019-06-28 11:30:00,54.67,54.68,54.65,54.66,86098.0,49.0612,49.0701,49.0432,49.0522,86098.0
2019-06-28 11:40:00,54.66,54.66,54.63,54.65,111489.0,49.0522,49.0522,49.0253,49.0432,111489.0
2019-06-28 11:50:00,54.65,54.67,54.64,54.66,56789.0,49.0432,49.0612,49.0342,49.0522,56789.0
2019-06-28 12:00:00,54.66,54.68,54.63,54.63,429804.0,49.0522,49.0701,49.0253,49.0253,429804.0
2019-06-28 12:10:00,54.63,54.64,54.62,54.64,60463.0,49.0253,49.0342,49.0163,49.0342,60463.0
2019-06-28 12:20:00,54.64,54.67,54.63,54.66,124567.0,49.0342,49.0612,49.0253,49.0522,124567.0
2019-06-28 12:30:00,54.66,54.67,54.64,54.65,131071.0,49.0522,49.0612,49.0342,49.0432,131071.0
2019-06-28 12:40:00,54.65,54.66,54.64,54.64,81963.0,49.0432,49.0522,49.0342,49.0342,81963.0
2019-06-28 12:50:00,54.65,54.65,54.62,54.62,82324.0,49.0432,49.0432,49.0163,49.0163,82324.0
2019-06-28 13:00:00,54.62,54.64,54.61,54.64,81415.0,49.0163,49.0342,49.0073,49.0342,81415.0
2019-06-28 13:10:00,54.63,54.64,54.6,54.61,161668.0,49.0253,49.0342,48.9983,49.0073,161668.0
2019-06-28 13:20:00,54.61,54.62,54.61,54.61,35167.0,49.0073,49.0163,49.0073,49.0073,35167.0
2019-06-28 13:30:00,54.61,54.62,54.6,54.62,63526.0,49.0073,49.0163,48.9983,49.0163,63526.0
2019-06-28 13:40:00,54.61,54.62,54.58,54.59,106588.0,49.0073,49.0163,48.9804,48.9894,106588.0
2019-06-28 13:50:00,54.59,54.6,54.59,54.6,140467.0,48.9894,48.9983,48.9894,48.9983,140467.0
2019-06-28 14:00:00,54.6,54.6,54.58,54.6,145682.0,48.9983,48.9983,48.9804,48.9983,145682.0
2019-06-28 14:10:00,54.6,54.61,54.59,54.61,146854.0,48.9983,49.0073,48.9894,49.0073,146854.0
2019-06-28 14:20:00,54.61,54.62,54.6,54.61,171015.0,49.0073,49.0163,48.9983,49.0073,171015.0
2019-06-28 14:30:00,54.61,54.61,54.6,54.61,136279.0,49.0073,49.0073,48.9983,49.0073,136279.0
2019-06-28 14:40:00,54.61,54.61,54.59,54.6,198749.0,49.0073,49.0073,48.9894,48.9983,198749.0
2019-06-28 14:50:00,54.61,54.61,54.57,54.59,101954.0,49.0073,49.0073,48.9714,48.9894,101954.0
2019-06-28 15:00:00,54.59,54.6,54.57,54.59,88307.0,48.9894,48.9983,48.9714,48.9894,88307.0
2019-06-28 15:10:00,54.59,54.59,54.58,54.58,77506.0,48.9894,48.9894,48.9804,48.9804,77506.0
2019-06-28 15:20:00,54.58,54.59,54.55,54.56,123362.0,48.9804,48.9894,48.9535,48.9625,123362.0
2019-06-28 15:30:00,54.56,54.58,54.54,54.55,176228.0,48.9625,48.9804,48.9445,48.9535,176228.0
2019-06-28 15:40:00,54.55,54.56,54.54,54.56,325280.0,48.9535,48.9625,48.9445,48.9625,325280.0
2019-06-28 15:50:00,54.56,54.64,54.54,54.61,752983.0,48.9625,49.0342,48.9445,49.0073,752983.0
2019-07-01 09:30:00,55.58,55.59,55.54,55.55,123288.0,49.8778,49.8868,49.8419,49.8509,123288.0
2019-07-01 09:40:00,55.55,55.56,55.46,55.46,178106.0,49.8509,49.8599,49.7701,49.7701,178106.0
2019-07-01 09:50:00,55.47,55.47,55.42,55.45,422918.0,49.7791,49.7791,49.7342,49.7611,422918.0
2019-07-01 10:00:00,55.45,55.46,55.42,55.43,259372.0,49.7611,49.7701,49.7342,49.7432,259372.0
2019-07-01 10:10:00,55.44,55.44,55.38,55.4,112127.0,49.7522,49.7522,49.6983,49.7163,112127.0
2019-07-01 10:20:00,55.4,55.42,55.36,55.37,161999.0,49.7163,49.7342,49.6804,49.6893,161999.0
2019-07-01 10:30:00,55.37,55.4,55.34,55.39,189945.0,49.6893,49.7163,49.6624,49.7073,189945.0
2019-07-01 10:40:00,55.4,55.45,55.39,55.41,99269.0,49.7163,49.7611,49.7073,49.7252,99269.0
2019-07-01 10:50:00,55.41,55.44,55.4,55.43,116950.0,49.7252,49.7522,49.7163,49.7432,116950.0
2019-07-01 11:00:00,55.43,55.45,55.4,55.4,62584.0,49.7432,49.7611,49.7163,49.7163,62584.0
2019-07-01 11:10:00,55.4,55.43,55.39,55.42,55032.0,49.7163,49.7432,49.7073,49.7342,55032.0
2019-07-01 11:20:00,55.43,55.43,55.34,55.35,672106.0,49.7432,49.7432,49.6624,49.6714,672106.0
2019-07-01 11:30:00,55.35,55.39,55.34,55.37,73143.0,49.6714,49.7073,49.6624,49.6893,73143.0
2019-07-01 11:40:00,55.37,55.38,55.31,55.33,188297.0,49.6893,49.6983,49.6355,49.6535,188297.0
2019-07-01 11:50:00,55.33,55.35,55.32,55.34,211654.0,49.6535,49.6714,49.6445,49.6624,211654.0
2019-07-01 12:00:00,55.34,55.36,55.33,55.35,116213.0,49.6624,49.6804,49.6535,49.6714,116213.0
2019-07-01 12:10:00,55.35,55.36,55.32,55.32,47739.0,49.6714,49.6804,49.6445,49.6445,47739.0
2019-07-01 12:20:00,55.33,55.34,55.28,55.3,34430.0,49.6535,49.6624,49.6086,49.6265,34430.0
2019-07-01 12:30:00,55.29,55.32,55.29,55.29,596491.0,49.6176,49.6445,49.6176,49.6176,596491.0
2019-07-01 12:40:00,55.3,55.31,55.28,55.29,53002.0,49.6265,49.6355,49.6086,49.6176,53002.0
2019-07-01 12:50:00,55.29,55.29,55.22,55.22,53630.0,49.6176,49.6176,49.5547,49.5547,53630.0
2019-07-01 13:00:00,55.23,55.26,55.22,55.25,41819.0,49.5637,49.5906,49.5547,49.5817,41819.0
2019-07-01 13:10:00,55.26,55.26,55.21,55.22,133727.0,49.5906,49.5906,49.5458,49.5547,133727.0
2019-07-01 13:20:00,55.21,55.25,55.2,55.25,33323.0,49.5458,49.5817,49.5368,49.5817,33323.0
2019-07-01 13:30:00,55.25,55.26,55.22,55.25,34915.0,49.5817,49.5906,49.5547,49.5817,34915.0
2019-07-01 13:40:00,55.24,55.25,55.23,55.24,34414.0,49.5727,49.5817,49.5637,49.5727,34414.0
2019-07-01 13:50:00,55.24,55.27,55.24,55.26,20772.0,49.5727,49.5996,49.5727,49.5906,20772.0
2019-07-01 14:00:00,55.26,55.26,55.22,55.22,37603.0,49.5906,49.5906,49.5547,49.5547,37603.0
2019-07-01 14:10:00,55.22,55.25,55.21,55.23,52662.0,49.5547,49.5817,49.5458,49.5637,52662.0
2019-07-01 14:20:00,55.23,55.24,55.21,55.23,43193.0,49.5637,49.5727,49.5458,49.5637,43193.0
2019-07-01 14:30:00,55.23,55.26,55.22,55.23,30996.0,49.5637,49.5906,49.5547,49.5637,30996.0
2019-07-01 14:40:00,55.23,55.24,55.22,55.23,7183.0,49.5637,49.5727,49.5547,49.5637,7183.0
2019-07-01 14:50:00,55.23,55.25,55.22,55.23,62506.0,49.5637,49.5817,49.5547,49.5637,62506.0
2019-07-01 15:00:00,55.22,55.26,55.22,55.26,39859.0,49.5547,49.5906,49.5547,49.5906,39859.0
2019-07-01 15:10:00,55.26,55.3,55.26,55.3,864263.0,49.5906,49.6265,49.5906,49.6265,864263.0
2019-07-01 15:20:00,55.3,55.33,55.3,55.33,578994.0,49.6265,49.6535,49.6265,49.6535,578994.0
2019-07-01 15:30:00,55.33,55.35,55.32,55.35,90195.0,49.6535,49.6714,49.6445,49.6714,90195.0
2019-07-01 15:40:00,55.35,55.37,55.34,55.37,130474.0,49.6714,49.6893,49.6624,49.6893,130474.0
2019-07-01 15:50:00,55.37,55.37,55.34,55.36,441687.0,49.6893,49.6893,49.6624,49.6804,441687.0
2019-07-02 09:30:00,55.48,55.52,55.46,55.52,211223.0,49.7881,49.824,49.7701,49.824,211223.0
2019-07-02 09:40:00,55.52,55.53,55.49,55.5,79206.0,49.824,49.8329,49.797,49.806,79206.0
2019-07-02 09:50:00,55.5,55.53,55.48,55.5,91565.0,49.806,49.8329,49.7881,49.806,91565.0
2019-07-02 10:00:00,55.5,55.53,55.48,55.48,74604.0,49.806,49.8329,49.7881,49.7881,74604.0
2019-07-02 10:10:00,55.48,55.49,55.44,55.46,401260.0,49.7881,49.797,49.7522,49.7701,401260.0
2019-07-02 10:20:00,55.45,55.53,55.45,55.53,145102.0,49.7611,49.8329,49.7611,49.8329,145102.0
2019-07-02 10:30:00,55.54,55.6,55.54,55.59,197455.0,49.8419,49.8958,49.8419,49.8868,197455.0
2019-07-02 10:40:00,55.58,55.58,55.55,55.57,192827.0,49.8778,49.8778,49.8509,49.8688,192827.0
2019-07-02 10:50:00,55.56,55.59,55.54,55.55,138256.0,49.8599,49.8868,49.8419,49.8509,138256.0
2019-07-02 11:00:00,55.55,55.58,55.54,55.56,213952.0,49.8509,49.8778,49.8419,49.8599,213952.0
2019-07-02 11:10:00,55.55,55.57,55.52,55.54,193686.0,49.8509,49.8688,49.824,49.8419,193686.0
2019-07-02 11:20:00,55.53,55.55,55.52,55.54,334488.0,49.8329,49.8509,49.824,49.8419,334488.0
2019-07-02 11:30:00,55.53,55.54,55.49,55.49,181799.0,49.8329,49.8419,49.797,49.797,181799.0
2019-07-02 11:40:00,55.48,55.5,55.46,55.48,115069.0,49.7881,49.806,49.7701,49.7881,115069.0
2019-07-02 11:50:00,55.49,55.5,55.47,55.5,87778.0,49.797,49.806,49.7791,49.806,87778.0
2019-07-02 12:00:00,55.5,55.53,55.49,55.51,174341.0,49.806,49.8329,49.797,49.815,174341.0
2019-07-02 12:10:00,55.51,55.52,55.5,55.51,58150.0,49.815,49.824,49.806,49.815,58150.0
2019-07-02 12:20:00,55.5,55.52,55.47,55.47,80746.0,49.806,49.824,49.7791,49.7791,80746.0
2019-07-02 12:30:00,55.48,55.49,55.45,55.47,78694.0,49.7881,49.797,49.7611,49.7791,78694.0
2019-07-02 12:40:00,55.46,55.47,55.45,55.46,35780.0,49.7701,49.7791,49.7611,49.7701,35780.0
2019-07-02 12:50:00,55.46,55.46,55.44,55.45,31047.0,49.7701,49.7701,49.7522,49.7611,31047.0
2019-07-02 13:00:00,55.46,55.46,55.43,55.45,33549.0,49.7701,49.7701,49.7432,49.7611,33549.0
2019-07-02 13:10:00,55.46,55.47,55.45,55.46,24427.0,49.7701,49.7791,49.7611,49.7701,24427.0
2019-07-02 13:20:00,55.46,55.48,55.46,55.47,73111.0,49.7701,49.7881,49.7701,49.7791,73111.0
2019-07-02 13:30:00,55.47,55.5,55.46,55.49,19703.0,49.7791,49.806,49.7701,49.797,19703.0
2019-07-02 13:40:00,55.49,55.5,55.48,55.5,24644.0,49.797,49.806,49.7881,49.806,24644.0
2019-07-02 13:50:00,55.5,55.51,55.48,55.5,13268.0,49.806,49.815,49.7881,49.806,13268.0
2019-07-02 14:00:00,55.5,55.51,55.49,55.5,15258.0,49.806,49.815,49.797,49.806,15258.0
2019-07-02 14:10:00,55.51,55.52,55.5,55.5,24684.0,49.815,49.824,49.806,49.806,24684.0
2019-07-02 14:20:00,55.5,55.52,55.49,55.51,33196.0,49.806,49.824,49.797,49.815,33196.0
2019-07-02 14:30:00,55.52,55.52,55.5,55.5,30538.0,49.824,49.824,49.806,49.806,30538.0
2019-07-02 14:40:00,55.5,55.51,55.49,55.5,23943.0,49.806,49.815,49.797,49.806,23943.0
2019-07-02 14:50:00,55.49,55.52,55.47,55.51,967511.0,49.797,49.824,49.7791,49.815,967511.0
2019-07-02 15:00:00,55.51,55.55,55.5,55.54,446521.0,49.815,49.8509,49.806,49.8419,446521.0
2019-07-02 15:10:00,55.53,55.54,55.49,55.49,160187.0,49.8329,49.8419,49.797,49.797,160187.0
2019-07-02 15:20:00,55.49,55.53,55.49,55.51,819878.0,49.797,49.8329,49.797,49.815,819878.0
2019-07-02 15:30:00,55.5,55.53,55.5,55.52,64401.0,49.806,49.8329,49.806,49.824,64401.0
2019-07-02 15:40:00,55.53,55.54,55.5,55.51,159041.0,49.8329,49.8419,49.806,49.815,159041.0
2019-07-02 15:50:00,55.51,55.55,55.5,55.55,649838.0,49.815,49.8509,49.806,49.8509,649838.0
2019-07-03 09:30:00,55.61,55.61,55.56,55.58,76619.0,49.9047,49.9047,49.8599,49.8778,76619.0
2019-07-03 09:40:00,55.57,55.59,55.53,55.54,86784.0,49.8688,49.8868,49.8329,49.8419,86784.0
2019-07-03 09:50:00,55.54,55.6,55.53,55.58,74102.0,49.8419,49.8958,49.8329,49.8778,74102.0
2019-07-03 10:00:00,55.58,55.63,55.58,55.63,58103.0,49.8778,49.9227,49.8778,49.9227,58103.0
2019-07-03 10:10:00,55.63,55.64,55.6,55.64,69906.0,49.9227,49.9316,49.8958,49.9316,69906.0
2019-07-03 10:20:00,55.64,55.66,55.62,55.66,58868.0,49.9316,49.9496,49.9137,49.9496,58868.0
2019-07-03 10:30:00,55.65,55.68,55.64,55.66,208328.0,49.9406,49.9675,49.9316,49.9496,208328.0
2019-07-03 10:40:00,55.66,55.69,55.66,55.68,178134.0,49.9496,49.9765,49.9496,49.9675,178134.0
2019-07-03 10:50:00,55.68,55.7,55.66,55.67,203796.0,49.9675,49.9855,49.9496,49.9586,203796.0
2019-07-03 11:00:00,55.67,55.7,55.67,55.68,104457.0,49.9586,49.9855,49.9586,49.9675,104457.0
2019-07-03 11:10:00,55.69,55.69,55.65,55.66,169365.0,49.9765,49.9765,49.9406,49.9496,169365.0
2019-07-03 11:20:00,55.65,55.69,55.64,55.68,353482.0,49.9406,49.9765,49.9316,49.9675,353482.0
2019-07-03 11:30:00,55.69,55.7,55.67,55.69,167748.0,49.9765,49.9855,49.9586,49.9765,167748.0
2019-07-03 11:40:00,55.7,55.71,55.68,55.69,450020.0,49.9855,49.9945,49.9675,49.9765,450020.0
2019-07-03 11:50:00,55.68,55.7,55.68,55.69,85680.0,49.9675,49.9855,49.9675,49.9765,85680.0
2019-07-03 12:00:00,55.69,55.69,55.68,55.68,29767.0,49.9765,49.9765,49.9675,49.9675,29767.0
2019-07-03 12:10:00,55.68,55.69,55.68,55.69,52665.0,49.9675,49.9765,49.9675,49.9765,52665.0
2019-07-03 12:20:00,55.69,55.72,55.68,55.69,248758.0,49.9765,50.0034,49.9675,49.9765,248758.0
2019-07-03 12:30:00,55.68,55.71,55.68,55.7,69569.0,49.9675,49.9945,49.9675,49.9855,69569.0
2019-07-03 12:40:00,55.69,55.71,55.68,55.69,55193.0,49.9765,49.9945,49.9675,49.9765,55193.0
2019-07-03 12:50:00,55.69,55.72,55.67,55.71,176824.0,49.9765,50.0034,49.9586,49.9945,176824.0
2019-07-05 09:30:00,55.36,55.38,55.31,55.32,112182.0,49.6804,49.6983,49.6355,49.6445,112182.0
2019-07-05 09:40:00,55.31,55.32,55.27,55.3,77924.0,49.6355,49.6445,49.5996,49.6265,77924.0
2019-07-05 09:50:00,55.29,55.3,55.26,55.26,91269.0,49.6176,49.6265,49.5906,49.5906,91269.0
2019-07-05 10:00:00,55.26,55.29,55.23,55.28,83563.0,49.5906,49.6176,49.5637,49.6086,83563.0
2019-07-05 10:10:00,55.28,55.28,55.22,55.24,99087.0,49.6086,49.6086,49.5547,49.5727,99087.0
2019-07-05 10:20:00,55.24,55.24,55.14,55.15,239962.0,49.5727,49.5727,49.4829,49.4919,239962.0
2019-07-05 10:30:00,55.14,55.16,55.1,55.11,53845.0,49.4829,49.5009,49.447,49.456,53845.0
2019-07-05 10:40:00,55.11,55.13,55.07,55.12,140780.0,49.456,49.474,49.4201,49.465,140780.0
2019-07-05 10:50:00,55.13,55.2,55.12,55.19,95380.0,49.474,49.5368,49.465,49.5278,95380.0
2019-07-05 11:00:00,55.19,55.19,55.15,55.19,97220.0,49.5278,49.5278,49.4919,49.5278,97220.0
2019-07-05 11:10:00,55.18,55.26,55.18,55.26,100589.0,49.5188,49.5906,49.5188,49.5906,100589.0
2019-07-05 11:20:00,55.26,55.28,55.24,55.25,101361.0,49.5906,49.6086,49.5727,49.5817,101361.0
2019-07-05 11:30:00,55.25,55.28,55.24,55.28,92364.0,49.5817,49.6086,49.5727,49.6086,92364.0
2019-07-05 11:40:00,55.28,55.29,55.22,55.25,83544.0,49.6086,49.6176,49.5547,49.5817,83544.0
2019-07-05 11:50:00,55.25,55.29,55.25,55.29,50498.0,49.5817,49.6176,49.5817,49.6176,50498.0
2019-07-05 12:00:00,55.29,55.3,55.27,55.29,47621.0,49.6176,49.6265,49.5996,49.6176,47621.0
2019-07-05 12:10:00,55.29,55.35,55.28,55.35,89689.0,49.6176,49.6714,49.6086,49.6714,89689.0
2019-07-05 12:20:00,55.35,55.36,55.33,55.34,57319.0,49.6714,49.6804,49.6535,49.6624,57319.0
2019-07-05 12:30:00,55.34,55.37,55.34,55.37,87717.0,49.6624,49.6893,49.6624,49.6893,87717.0
2019-07-05 12:40:00,55.37,55.37,55.35,55.36,35630.0,49.6893,49.6893,49.6714,49.6804,35630.0
2019-07-05 12:50:00,55.36,55.37,55.34,55.35,39331.0,49.6804,49.6893,49.6624,49.6714,39331.0
2019-07-05 13:00:00,55.35,55.36,55.33,55.35,45235.0,49.6714,49.6804,49.6535,49.6714,45235.0
2019-07-05 13:10:00,55.36,55.37,55.34,55.36,26542.0,49.6804,49.6893,49.6624,49.6804,26542.0
2019-07-05 13:20:00,55.35,55.39,55.34,55.39,43918.0,49.6714,49.7073,49.6624,49.7073,43918.0
2019-07-05 13:30:00,55.39,55.41,55.38,55.4,65965.0,49.7073,49.7252,49.6983,49.7163,65965.0
2019-07-05 13:40:00,55.4,55.41,55.39,55.4,58854.0,49.7163,49.7252,49.7073,49.7163,58854.0
2019-07-05 13:50:00,55.4,55.4,55.38,55.39,103493.0,49.7163,49.7163,49.6983,49.7073,103493.0
2019-07-05 14:00:00,55.39,55.41,55.39,55.4,108704.0,49.7073,49.7252,49.7073,49.7163,108704.0
2019-07-05 14:10:00,55.4,55.4,55.37,55.38,39546.0,49.7163,49.7163,49.6893,49.6983,39546.0
2019-07-05 14:20:00,55.38,55.4,55.38,55.39,79776.0,49.6983,49.7163,49.6983,49.7073,79776.0
2019-07-05 14:30:00,55.4,55.42,55.39,55.42,32800.0,49.7163,49.7342,49.7073,49.7342,32800.0
2019-07-05 14:40:00,55.42,55.43,55.4,55.42,47018.0,49.7342,49.7432,49.7163,49.7342,47018.0
2019-07-05 14:50:00,55.43,55.44,55.42,55.44,18751.0,49.7432,49.7522,49.7342,49.7522,18751.0
2019-07-05 15:00:00,55.45,55.45,55.4,55.41,60806.0,49.7611,49.7611,49.7163,49.7252,60806.0
2019-07-05 15:10:00,55.4,55.43,55.39,55.4,43298.0,49.7163,49.7432,49.7073,49.7163,43298.0
2019-07-05 15:20:00,55.4,55.44,55.4,55.44,155578.0,49.7163,49.7522,49.7163,49.7522,155578.0
2019-07-05 15:30:00,55.44,55.46,55.41,55.42,95831.0,49.7522,49.7701,49.7252,49.7342,95831.0
2019-07-05 15:40:00,55.41,55.43,55.4,55.41,161788.0,49.7252,49.7432,49.7163,49.7252,161788.0
2019-07-05 15:50:00,55.41,55.46,55.38,55.45,335228.0,49.7252,49.7701,49.6983,49.7611,335228.0
2019-07-08 09:30:00,55.13,55.14,55.08,55.08,197874.0,49.474,49.4829,49.4291,49.4291,197874.0
2019-07-08 09:40:00,55.07,55.09,55.05,55.08,75119.0,49.4201,49.4381,49.4022,49.4291,75119.0
2019-07-08 09:50:00,55.08,55.09,55.06,55.07,54750.0,49.4291,49.4381,49.4112,49.4201,54750.0
2019-07-08 10:00:00,55.08,55.14,55.08,55.14,78144.0,49.4291,49.4829,49.4291,49.4829,78144.0
2019-07-08 10:10:00,55.13,55.16,55.12,55.15,110330.0,49.474,49.5009,49.465,49.4919,110330.0
2019-07-08 10:20:00,55.16,55.16,55.12,55.13,202167.0,49.5009,49.5009,49.465,49.474,202167.0
2019-07-08 10:30:00,55.12,55.13,55.09,55.11,186319.0,49.465,49.474,49.4381,49.456,186319.0
2019-07-08 10:40:00,55.11,55.12,55.1,55.11,121049.0,49.456,49.465,49.447,49.456,121049.0
2019-07-08 10:50:00,55.11,55.13,55.09,55.13,105945.0,49.456,49.474,49.4381,49.474,105945.0
2019-07-08 11:00:00,55.13,55.15,55.12,55.15,105443.0,49.474,49.4919,49.465,49.4919,105443.0
2019-07-08 11:10:00,55.14,55.18,55.13,55.18,137298.0,49.4829,49.5188,49.474,49.5188,137298.0
2019-07-08 11:20:00,55.18,55.18,55.14,55.15,234457.0,49.5188,49.5188,49.4829,49.4919,234457.0
2019-07-08 11:30:00,55.15,55.16,55.14,55.14,92707.0,49.4919,49.5009,49.4829,49.4829,92707.0
2019-07-08 11:40:00,55.14,55.15,55.12,55.14,53713.0,49.4829,49.4919,49.465,49.4829,53713.0
2019-07-08 11:50:00,55.14,55.15,55.13,55.14,49698.0,49.4829,49.4919,49.474,49.4829,49698.0
2019-07-08 12:00:00,55.14,55.15,55.12,55.13,64926.0,49.4829,49.4919,49.465,49.474,64926.0
2019-07-08 12:10:00,55.13,55.15,55.13,55.15,43625.0,49.474,49.4919,49.474,49.4919,43625.0
2019-07-08 12:20:00,55.14,55.16,55.13,55.13,49940.0,49.4829,49.5009,49.474,49.474,49940.0
2019-07-08 12:30:00,55.14,55.16,55.13,55.14,70784.0,49.4829,49.5009,49.474,49.4829,70784.0
2019-07-08 12:40:00,55.14,55.15,55.13,55.15,21961.0,49.4829,49.4919,49.474,49.4919,21961.0
2019-07-08 12:50:00,55.15,55.16,55.14,55.15,22671.0,49.4919,49.5009,49.4829,49.4919,22671.0
2019-07-08 13:00:00,55.15,55.16,55.14,55.16,32346.0,49.4919,49.5009,49.4829,49.5009,32346.0
2019-07-08 13:10:00,55.15,55.16,55.14,55.15,13487.0,49.4919,49.5009,49.4829,49.4919,13487.0
2019-07-08 13:20:00,55.15,55.15,55.14,55.14,30245.0,49.4919,49.4919,49.4829,49.4829,30245.0
2019-07-08 13:30:00,55.14,55.17,55.14,55.15,49552.0,49.4829,49.5099,49.4829,49.4919,49552.0
2019-07-08 13:40:00,55.15,55.15,55.12,55.15,37842.0,49.4919,49.4919,49.465,49.4919,37842.0
2019-07-08 13:50:00,55.15,55.15,55.13,55.14,50498.0,49.4919,49.4919,49.474,49.4829,50498.0
2019-07-08 14:00:00,55.14,55.14,55.12,55.14,31542.0,49.4829,49.4829,49.465,49.4829,31542.0
2019-07-08 14:10:00,55.14,55.14,55.11,55.11,35102.0,49.4829,49.4829,49.456,49.456,35102.0
2019-07-08 14:20:00,55.12,55.12,55.09,55.12,86408.0,49.465,49.465,49.4381,49.465,86408.0
2019-07-08 14:30:00,55.13,55.13,55.11,55.12,30156.0,49.474,49.474,49.456,49.465,30156.0
2019-07-08 14:40:00,55.12,55.12,55.1,55.12,64231.0,49.465,49.465,49.447,49.465,64231.0
2019-07-08 14:50:00,55.11,55.11,55.08,55.09,103967.0,49.456,49.456,49.4291,49.4381,103967.0
2019-07-08 15:00:00,55.09,55.09,55.06,55.07,49633.0,49.4381,49.4381,49.4112,49.4201,49633.0
2019-07-08 15:10:00,55.07,55.1,55.07,55.08,293130.0,49.4201,49.447,49.4201,49.4291,293130.0
2019-07-08 15:20:00,55.08,55.09,55.07,55.08,97089.0,49.4291,49.4381,49.4201,49.4291,97089.0
2019-07-08 15:30:00,55.08,55.11,55.08,55.11,164095.0,49.4291,49.456,49.4291,49.456,164095.0
2019-07-08 15:40:00,55.11,55.12,55.1,55.11,182410.0,49.456,49.465,49.447,49.456,182410.0
2019-07-08 15:50:00,55.11,55.13,55.1,55.13,278606.0,49.456,49.474,49.447,49.474,278606.0
2019-07-09 09:30:00,54.61,54.65,54.58,54.62,396704.0,49.0073,49.0432,48.9804,49.0163,396704.0
2019-07-09 09:40:00,54.63,54.64,54.59,54.63,203007.0,49.0253,49.0342,48.9894,49.0253,203007.0
2019-07-09 09:50:00,54.63,54.65,54.61,54.64,259107.0,49.0253,49.0432,49.0073,49.0342,259107.0
2019-07-09 10:00:00,54.65,54.69,54.65,54.68,80477.0,49.0432,49.0791,49.0432,49.0701,80477.0
2019-07-09 10:10:00,54.68,54.68,54.66,54.67,54776.0,49.0701,49.0701,49.0522,49.0612,54776.0
2019-07-09 10:20:00,54.67,54.69,54.64,54.66,98889.0,49.0612,49.0791,49.0342,49.0522,98889.0
2019-07-09 10:30:00,54.66,54.68,54.65,54.66,87886.0,49.0522,49.0701,49.0432,49.0522,87886.0
2019-07-09 10:40:00,54.67,54.69,54.65,54.68,45717.0,49.0612,49.0791,49.0432,49.0701,45717.0
2019-07-09 10:50:00,54.68,54.69,54.66,54.67,44063.0,49.0701,49.0791,49.0522,49.0612,44063.0
2019-07-09 11:00:00,54.66,54.68,54.64,54.67,278160.0,49.0522,49.0701,49.0342,49.0612,278160.0
2019-07-09 11:10:00,54.67,54.69,54.67,54.69,34873.0,49.0612,49.0791,49.0612,49.0791,34873.0
2019-07-09 11:20:00,54.69,54.7,54.66,54.66,43109.0,49.0791,49.0881,49.0522,49.0522,43109.0
2019-07-09 11:30:00,54.66,54.67,54.64,54.66,58949.0,49.0522,49.0612,49.0342,49.0522,58949.0
2019-07-09 11:40:00,54.66,54.66,54.62,54.62,87194.0,49.0522,49.0522,49.0163,49.0163,87194.0
2019-07-09 11:50:00,54.62,54.65,54.6,54.65,136960.0,49.0163,49.0432,48.9983,49.0432,136960.0
2019-07-09 12:00:00,54.64,54.65,54.63,54.64,35518.0,49.0342,49.0432,49.0253,49.0342,35518.0
2019-07-09 12:10:00,54.64,54.65,54.64,54.64,22258.0,49.0342,49.0432,49.0342,49.0342,22258.0
2019-07-09 12:20:00,54.65,54.65,54.62,54.62,123416.0,49.0432,49.0432,49.0163,49.0163,123416.0
2019-07-09 12:30:00,54.62,54.63,54.61,54.62,52478.0,49.0163,49.0253,49.0073,49.0163,52478.0
2019-07-09 12:40:00,54.62,54.64,54.61,54.64,120990.0,49.0163,49.0342,49.0073,49.0342,120990.0
2019-07-09 12:50:00,54.64,54.64,54.62,54.63,32063.0,49.0342,49.0342,49.0163,49.0253,32063.0
2019-07-09 13:00:00,54.62,54.65,54.62,54.64,23364.0,49.0163,49.0432,49.0163,49.0342,23364.0
2019-07-09 13:10:00,54.64,54.65,54.63,54.65,26575.0,49.0342,49.0432,49.0253,49.0432,26575.0
2019-07-09 13:20:00,54.65,54.67,54.64,54.66,41728.0,49.0432,49.0612,49.0342,49.0522,41728.0
2019-07-09 13:30:00,54.66,54.66,54.65,54.66,37037.0,49.0522,49.0522,49.0432,49.0522,37037.0
2019-07-09 13:40:00,54.66,54.66,54.63,54.64,58929.0,49.0522,49.0522,49.0253,49.0342,58929.0
2019-07-09 13:50:00,54.64,54.64,54.62,54.63,44075.0,49.0342,49.0342,49.0163,49.0253,44075.0
2019-07-09 14:00:00,54.64,54.64,54.62,54.62,18701.0,49.0342,49.0342,49.0163,49.0163,18701.0
2019-07-09 14:10:00,54.63,54.65,54.62,54.64,51715.0,49.0253,49.0432,49.0163,49.0342,51715.0
2019-07-09 14:20:00,54.64,54.64,54.63,54.64,23305.0,49.0342,49.0342,49.0253,49.0342,23305.0
2019-07-09 14:30:00,54.64,54.64,54.63,54.64,25179.0,49.0342,49.0342,49.0253,49.0342,25179.0
2019-07-09 14:40:00,54.64,54.64,54.63,54.64,72082.0,49.0342,49.0342,49.0253,49.0342,72082.0
2019-07-09 14:50:00,54.63,54.64,54.63,54.63,53191.0,49.0253,49.0342,49.0253,49.0253,53191.0
2019-07-09 15:00:00,54.63,54.63,54.61,54.61,167808.0,49.0253,49.0253,49.0073,49.0073,167808.0
2019-07-09 15:10:00,54.61,54.62,54.6,54.62,84783.0,49.0073,49.0163,48.9983,49.0163,84783.0
2019-07-09 15:20:00,54.62,54.63,54.6,54.62,148339.0,49.0163,49.0253,48.9983,49.0163,148339.0
2019-07-09 15:30:00,54.63,54.64,54.62,54.63,227311.0,49.0253,49.0342,49.0163,49.0253,227311.0
2019-07-09 15:40:00,54.63,54.67,54.63,54.67,261199.0,49.0253,49.0612,49.0253,49.0612,261199.0
2019-07-09 15:50:00,54.67,54.71,54.66,54.67,684211.0,49.0612,49.0971,49.0522,49.0612,684211.0
2019-07-10 09:30:00,55.03,55.06,55.0,55.02,184816.0,49.3842,49.4112,49.3573,49.3753,184816.0
2019-07-10 09:40:00,55.02,55.07,55.01,55.07,176081.0,49.3753,49.4201,49.3663,49.4201,176081.0
2019-07-10 09:50:00,55.06,55.09,55.04,55.06,116536.0,49.4112,49.4381,49.3932,49.4112,116536.0
2019-07-10 10:00:00,55.07,55.08,55.01,55.04,112451.0,49.4201,49.4291,49.3663,49.3932,112451.0
2019-07-10 10:10:00,55.03,55.04,55.0,55.02,134890.0,49.3842,49.3932,49.3573,49.3753,134890.0
2019-07-10 10:20:00,55.03,55.04,54.96,54.97,93598.0,49.3842,49.3932,49.3214,49.3304,93598.0
2019-07-10 10:30:00,54.97,55.03,54.96,55.03,120776.0,49.3304,49.3842,49.3214,49.3842,120776.0
2019-07-10 10:40:00,55.03,55.05,54.98,55.03,158411.0,49.3842,49.4022,49.3394,49.3842,158411.0
2019-07-10 10:50:00,55.03,55.03,54.95,54.95,172352.0,49.3842,49.3842,49.3124,49.3124,172352.0
2019-07-10 11:00:00,54.95,54.97,54.93,54.93,84812.0,49.3124,49.3304,49.2945,49.2945,84812.0
2019-07-10 11:10:00,54.93,54.94,54.9,54.91,178902.0,49.2945,49.3035,49.2676,49.2765,178902.0
2019-07-10 11:20:00,54.91,54.95,54.89,54.93,153236.0,49.2765,49.3124,49.2586,49.2945,153236.0
2019-07-10 11:30:00,54.93,54.98,54.92,54.96,129434.0,49.2945,49.3394,49.2855,49.3214,129434.0
2019-07-10 11:40:00,54.97,55.01,54.96,55.0,96589.0,49.3304,49.3663,49.3214,49.3573,96589.0
2019-07-10 11:50:00,54.99,55.03,54.99,55.02,220908.0,49.3483,49.3842,49.3483,49.3753,220908.0
2019-07-10 12:00:00,55.02,55.04,55.0,55.03,81484.0,49.3753,49.3932,49.3573,49.3842,81484.0
2019-07-10 12:10:00,55.02,55.03,54.99,55.01,74701.0,49.3753,49.3842,49.3483,49.3663,74701.0
2019-07-10 12:20:00,55.01,55.02,54.96,54.99,104394.0,49.3663,49.3753,49.3214,49.3483,104394.0
2019-07-10 12:30:00,54.99,55.01,54.98,55.0,64130.0,49.3483,49.3663,49.3394,49.3573,64130.0
2019-07-10 12:40:00,55.0,55.02,54.99,55.01,150052.0,49.3573,49.3753,49.3483,49.3663,150052.0
2019-07-10 12:50:00,55.02,55.05,55.01,55.05,93073.0,49.3753,49.4022,49.3663,49.4022,93073.0
2019-07-10 13:00:00,55.05,55.06,55.01,55.02,98749.0,49.4022,49.4112,49.3663,49.3753,98749.0
2019-07-10 13:10:00,55.02,55.03,55.01,55.02,34459.0,49.3753,49.3842,49.3663,49.3753,34459.0
2019-07-10 13:20:00,55.02,55.04,55.01,55.04,52947.0,49.3753,49.3932,49.3663,49.3932,52947.0
2019-07-10 13:30:00,55.04,55.06,55.03,55.06,62019.0,49.3932,49.4112,49.3842,49.4112,62019.0
2019-07-10 13:40:00,55.06,55.07,55.05,55.07,142685.0,49.4112,49.4201,49.4022,49.4201,142685.0
2019-07-10 13:50:00,55.07,55.07,55.04,55.05,105348.0,49.4201,49.4201,49.3932,49.4022,105348.0
2019-07-10 14:00:00,55.05,55.11,55.04,55.05,106749.0,49.4022,49.456,49.3932,49.4022,106749.0
2019-07-10 14:10:00,55.06,55.08,55.02,55.02,83304.0,49.4112,49.4291,49.3753,49.3753,83304.0
2019-07-10 14:20:00,55.02,55.03,54.98,54.99,73028.0,49.3753,49.3842,49.3394,49.3483,73028.0
2019-07-10 14:30:00,54.99,55.01,54.98,54.99,408870.0,49.3483,49.3663,49.3394,49.3483,408870.0
2019-07-10 14:40:00,55.0,55.01,54.96,54.97,78447.0,49.3573,49.3663,49.3214,49.3304,78447.0
2019-07-10 14:50:00,54.97,55.0,54.97,54.99,65312.0,49.3304,49.3573,49.3304,49.3483,65312.0
2019-07-10 15:00:00,55.0,55.01,54.97,55.01,74022.0,49.3573,49.3663,49.3304,49.3663,74022.0
2019-07-10 15:10:00,55.01,55.03,54.99,55.0,63601.0,49.3663,49.3842,49.3483,49.3573,63601.0
2019-07-10 15:20:00,55.0,55.02,54.99,55.0,99813.0,49.3573,49.3753,49.3483,49.3573,99813.0
2019-07-10 15:30:00,55.0,55.02,54.99,54.99,109444.0,49.3573,49.3753,49.3483,49.3483,109444.0
2019-07-10 15:40:00,55.0,55.01,54.98,54.98,103028.0,49.3573,49.3663,49.3394,49.3394,103028.0
2019-07-10 15:50:00,54.98,54.99,54.95,54.97,316790.0,49.3394,49.3483,49.3124,49.3304,316790.0
2019-07-11 09:30:00,55.13,55.13,55.09,55.11,170405.0,49.474,49.474,49.4381,49.456,170405.0
2019-07-11 09:40:00,55.11,55.13,55.08,55.1,70542.0,49.456,49.474,49.4291,49.447,70542.0
2019-07-11 09:50:00,55.1,55.11,55.07,55.09,50015.0,49.447,49.456,49.4201,49.4381,50015.0
2019-07-11 10:00:00,55.1,55.13,55.05,55.07,148507.0,49.447,49.474,49.4022,49.4201,148507.0
2019-07-11 10:10:00,55.07,55.08,55.04,55.04,157625.0,49.4201,49.4291,49.3932,49.3932,157625.0
2019-07-11 10:20:00,55.04,55.04,55.01,55.01,217345.0,49.3932,49.3932,49.3663,49.3663,217345.0
2019-07-11 10:30:00,55.01,55.01,54.94,54.95,166090.0,49.3663,49.3663,49.3035,49.3124,166090.0
2019-07-11 10:40:00,54.95,54.98,54.94,54.97,61224.0,49.3124,49.3394,49.3035,49.3304,61224.0
2019-07-11 10:50:00,54.97,55.0,54.94,54.95,68999.0,49.3304,49.3573,49.3035,49.3124,68999.0
2019-07-11 11:00:00,54.95,54.96,54.92,54.95,108513.0,49.3124,49.3214,49.2855,49.3124,108513.0
2019-07-11 11:10:00,54.95,55.03,54.94,55.02,65015.0,49.3124,49.3842,49.3035,49.3753,65015.0
2019-07-11 11:20:00,55.02,55.04,55.01,55.02,73250.0,49.3753,49.3932,49.3663,49.3753,73250.0
2019-07-11 11:30:00,55.03,55.05,55.01,55.03,71609.0,49.3842,49.4022,49.3663,49.3842,71609.0
2019-07-11 11:40:00,55.04,55.05,55.01,55.05,68219.0,49.3932,49.4022,49.3663,49.4022,68219.0
2019-07-11 11:50:00,55.05,55.07,55.03,55.07,62425.0,49.4022,49.4201,49.3842,49.4201,62425.0
2019-07-11 12:00:00,55.07,55.08,55.05,55.08,57618.0,49.4201,49.4291,49.4022,49.4291,57618.0
2019-07-11 12:10:00,55.08,55.08,55.05,55.06,70699.0,49.4291,49.4291,49.4022,49.4112,70699.0
2019-07-11 12:20:00,55.05,55.08,55.05,55.07,52964.0,49.4022,49.4291,49.4022,49.4201,52964.0
2019-07-11 12:30:00,55.07,55.09,55.05,55.09,101001.0,49.4201,49.4381,49.4022,49.4381,101001.0
2019-07-11 12:40:00,55.09,55.11,55.08,55.11,57431.0,49.4381,49.456,49.4291,49.456,57431.0
2019-07-11 12:50:00,55.11,55.12,55.09,55.11,46318.0,49.456,49.465,49.4381,49.456,46318.0
2019-07-11 13:00:00,55.1,55.11,55.05,55.05,59193.0,49.447,49.456,49.4022,49.4022,59193.0
2019-07-11 13:10:00,55.05,55.07,55.04,55.05,9142.0,49.4022,49.4201,49.3932,49.4022,9142.0
2019-07-11 13:20:00,55.04,55.05,54.99,54.99,51452.0,49.3932,49.4022,49.3483,49.3483,51452.0
2019-07-11 13:30:00,55.0,55.02,54.98,55.02,68744.0,49.3573,49.3753,49.3394,49.3753,68744.0
2019-07-11 13:40:00,55.03,55.03,54.95,54.97,32982.0,49.3842,49.3842,49.3124,49.3304,32982.0
2019-07-11 13:50:00,54.97,55.0,54.96,54.99,18273.0,49.3304,49.3573,49.3214,49.3483,18273.0
2019-07-11 14:00:00,54.98,54.99,54.97,54.98,15984.0,49.3394,49.3483,49.3304,49.3394,15984.0
2019-07-11 14:10:00,54.98,54.99,54.95,54.95,23049.0,49.3394,49.3483,49.3124,49.3124,23049.0
2019-07-11 14:20:00,54.96,54.98,54.95,54.98,21660.0,49.3214,49.3394,49.3124,49.3394,21660.0
2019-07-11 14:30:00,54.98,55.01,54.97,55.0,49357.0,49.3394,49.3663,49.3304,49.3573,49357.0
2019-07-11 14:40:00,55.0,55.04,54.99,55.01,39768.0,49.3573,49.3932,49.3483,49.3663,39768.0
2019-07-11 14:50:00,55.01,55.03,55.0,55.03,23272.0,49.3663,49.3842,49.3573,49.3842,23272.0
2019-07-11 15:00:00,55.02,55.04,55.01,55.04,118667.0,49.3753,49.3932,49.3663,49.3932,118667.0
2019-07-11 15:10:00,55.03,55.04,55.03,55.03,12947.0,49.3842,49.3932,49.3842,49.3842,12947.0
2019-07-11 15:20:00,55.03,55.03,55.02,55.03,51868.0,49.3842,49.3842,49.3753,49.3842,51868.0
2019-07-11 15:30:00,55.03,55.05,55.02,55.03,49996.0,49.3842,49.4022,49.3753,49.3842,49996.0
2019-07-11 15:40:00,55.03,55.06,55.02,55.05,161044.0,49.3842,49.4112,49.3753,49.4022,161044.0
2019-07-11 15:50:00,55.05,55.08,55.05,55.07,392192.0,49.4022,49.4291,49.4022,49.4201,392192.0
2019-07-12 09:30:00,55.01,55.03,54.99,55.02,102303.0,49.3663,49.3842,49.3483,49.3753,102303.0
2019-07-12 09:40:00,55.03,55.05,55.02,55.04,44807.0,49.3842,49.4022,49.3753,49.3932,44807.0
2019-07-12 09:50:00,55.04,55.04,55.02,55.03,124318.0,49.3932,49.3932,49.3753,49.3842,124318.0
2019-07-12 10:00:00,55.03,55.06,55.02,55.05,35610.0,49.3842,49.4112,49.3753,49.4022,35610.0
2019-07-12 10:10:00,55.05,55.06,55.01,55.03,74829.0,49.4022,49.4112,49.3663,49.3842,74829.0
2019-07-12 10:20:00,55.02,55.03,54.98,55.01,110105.0,49.3753,49.3842,49.3394,49.3663,110105.0
2019-07-12 10:30:00,55.0,55.02,54.96,54.97,76800.0,49.3573,49.3753,49.3214,49.3304,76800.0
2019-07-12 10:40:00,54.97,54.99,54.96,54.97,22931.0,49.3304,49.3483,49.3214,49.3304,22931.0
2019-07-12 10:50:00,54.97,54.98,54.95,54.98,77852.0,49.3304,49.3394,49.3124,49.3394,77852.0
2019-07-12 11:00:00,54.98,54.98,54.96,54.98,22655.0,49.3394,49.3394,49.3214,49.3394,22655.0
2019-07-12 11:10:00,54.97,55.03,54.96,55.02,53022.0,49.3304,49.3842,49.3214,49.3753,53022.0
2019-07-12 11:20:00,55.02,55.03,54.99,55.03,22616.0,49.3753,49.3842,49.3483,49.3842,22616.0
2019-07-12 11:30:00,55.02,55.03,55.0,55.01,58920.0,49.3753,49.3842,49.3573,49.3663,58920.0
2019-07-12 11:40:00,55.01,55.01,54.97,54.97,36840.0,49.3663,49.3663,49.3304,49.3304,36840.0
2019-07-12 11:50:00,54.98,55.0,54.97,55.0,57996.0,49.3394,49.3573,49.3304,49.3573,57996.0
2019-07-12 12:00:00,55.0,55.03,54.99,55.02,79489.0,49.3573,49.3842,49.3483,49.3753,79489.0
2019-07-12 12:10:00,55.02,55.04,55.01,55.04,50005.0,49.3753,49.3932,49.3663,49.3932,50005.0
2019-07-12 12:20:00,55.03,55.04,55.01,55.04,87547.0,49.3842,49.3932,49.3663,49.3932,87547.0
2019-07-12 12:30:00,55.04,55.05,55.01,55.05,21772.0,49.3932,49.4022,49.3663,49.4022,21772.0
2019-07-12 12:40:00,55.04,55.08,55.03,55.08,68745.0,49.3932,49.4291,49.3842,49.4291,68745.0
2019-07-12 12:50:00,55.08,55.08,55.06,55.08,78907.0,49.4291,49.4291,49.4112,49.4291,78907.0
2019-07-12 13:00:00,55.08,55.08,55.06,55.07,32493.0,49.4291,49.4291,49.4112,49.4201,32493.0
2019-07-12 13:10:00,55.07,55.08,55.06,55.06,47999.0,49.4201,49.4291,49.4112,49.4112,47999.0
2019-07-12 13:20:00,55.07,55.07,55.06,55.06,65478.0,49.4201,49.4201,49.4112,49.4112,65478.0
2019-07-12 13:30:00,55.06,55.07,55.04,55.04,156234.0,49.4112,49.4201,49.3932,49.3932,156234.0
2019-07-12 13:40:00,55.04,55.07,55.03,55.05,157268.0,49.3932,49.4201,49.3842,49.4022,157268.0
2019-07-12 13:50:00,55.06,55.07,55.05,55.05,27105.0,49.4112,49.4201,49.4022,49.4022,27105.0
2019-07-12 14:00:00,55.05,55.07,55.04,55.06,67595.0,49.4022,49.4201,49.3932,49.4112,67595.0
2019-07-12 14:10:00,55.06,55.08,55.06,55.06,39140.0,49.4112,49.4291,49.4112,49.4112,39140.0
2019-07-12 14:20:00,55.07,55.09,55.06,55.09,70538.0,49.4201,49.4381,49.4112,49.4381,70538.0
2019-07-12 14:30:00,55.09,55.1,55.08,55.09,70535.0,49.4381,49.447,49.4291,49.4381,70535.0
2019-07-12 14:40:00,55.1,55.11,55.08,55.11,46307.0,49.447,49.456,49.4291,49.456,46307.0
2019-07-12 14:50:00,55.11,55.11,55.1,55.11,24478.0,49.456,49.456,49.447,49.456,24478.0
2019-07-12 15:00:00,55.11,55.11,55.1,55.1,19445.0,49.456,49.456,49.447,49.447,19445.0
2019-07-12 15:10:00,55.1,55.1,55.08,55.08,38212.0,49.447,49.447,49.4291,49.4291,38212.0
2019-07-12 15:20:00,55.09,55.11,55.08,55.09,30635.0,49.4381,49.456,49.4291,49.4381,30635.0
2019-07-12 15:30:00,55.09,55.11,55.09,55.1,69985.0,49.4381,49.456,49.4381,49.447,69985.0
2019-07-12 15:40:00,55.11,55.11,55.09,55.11,79243.0,49.456,49.456,49.4381,49.456,79243.0
2019-07-12 15:50:00,55.11,55.14,55.1,55.12,124198.0,49.456,49.4829,49.447,49.465,124198.0
2019-07-15 09:30:00,55.21,55.21,55.12,55.13,115177.0,49.5458,49.5458,49.465,49.474,115177.0
2019-07-15 09:40:00,55.13,55.16,55.08,55.09,73052.0,49.474,49.5009,49.4291,49.4381,73052.0
2019-07-15 09:50:00,55.1,55.1,55.05,55.07,16882.0,49.447,49.447,49.4022,49.4201,16882.0
2019-07-15 10:00:00,55.07,55.09,55.05,55.08,39239.0,49.4201,49.4381,49.4022,49.4291,39239.0
2019-07-15 10:10:00,55.07,55.08,55.06,55.08,35330.0,49.4201,49.4291,49.4112,49.4291,35330.0
2019-07-15 10:20:00,55.09,55.12,55.07,55.12,22322.0,49.4381,49.465,49.4201,49.465,22322.0
2019-07-15 10:30:00,55.12,55.14,55.11,55.11,85161.0,49.465,49.4829,49.456,49.456,85161.0
2019-07-15 10:40:00,55.11,55.11,55.06,55.07,47794.0,49.456,49.456,49.4112,49.4201,47794.0
2019-07-15 10:50:00,55.07,55.12,55.06,55.08,690422.0,49.4201,49.465,49.4112,49.4291,690422.0
2019-07-15 11:00:00,55.09,55.13,55.08,55.13,48308.0,49.4381,49.474,49.4291,49.474,48308.0
2019-07-15 11:10:00,55.13,55.16,55.11,55.16,45139.0,49.474,49.5009,49.456,49.5009,45139.0
2019-07-15 11:20:00,55.16,55.18,55.15,55.15,74300.0,49.5009,49.5188,49.4919,49.4919,74300.0
2019-07-15 11:30:00,55.15,55.15,55.11,55.14,46522.0,49.4919,49.4919,49.456,49.4829,46522.0
2019-07-15 11:40:00,55.13,55.14,55.11,55.13,112506.0,49.474,49.4829,49.456,49.474,112506.0
2019-07-15 11:50:00,55.13,55.14,55.11,55.12,40109.0,49.474,49.4829,49.456,49.465,40109.0
2019-07-15 12:00:00,55.12,55.13,55.08,55.09,31927.0,49.465,49.474,49.4291,49.4381,31927.0
2019-07-15 12:10:00,55.08,55.1,55.08,55.1,18824.0,49.4291,49.447,49.4291,49.447,18824.0
2019-07-15 12:20:00,55.1,55.11,55.09,55.11,21113.0,49.447,49.456,49.4381,49.456,21113.0
2019-07-15 12:30:00,55.1,55.11,55.1,55.11,9222.0,49.447,49.456,49.447,49.456,9222.0
2019-07-15 12:40:00,55.1,55.11,55.08,55.09,26356.0,49.447,49.456,49.4291,49.4381,26356.0
2019-07-15 12:50:00,55.09,55.09,55.08,55.09,10863.0,49.4381,49.4381,49.4291,49.4381,10863.0
2019-07-15 13:00:00,55.09,55.1,55.07,55.08,48342.0,49.4381,49.447,49.4201,49.4291,48342.0
2019-07-15 13:10:00,55.08,55.09,55.07,55.09,25184.0,49.4291,49.4381,49.4201,49.4381,25184.0
2019-07-15 13:20:00,55.09,55.09,55.07,55.08,24319.0,49.4381,49.4381,49.4201,49.4291,24319.0
2019-07-15 13:30:00,55.08,55.1,55.07,55.09,28027.0,49.4291,49.447,49.4201,49.4381,28027.0
2019-07-15 13:40:00,55.09,55.09,55.06,55.08,84634.0,49.4381,49.4381,49.4112,49.4291,84634.0
2019-07-15 13:50:00,55.08,55.08,55.06,55.08,61309.0,49.4291,49.4291,49.4112,49.4291,61309.0
2019-07-15 14:00:00,55.08,55.1,55.07,55.08,65821.0,49.4291,49.447,49.4201,49.4291,65821.0
2019-07-15 14:10:00,55.09,55.09,55.08,55.09,18609.0,49.4381,49.4381,49.4291,49.4381,18609.0
2019-07-15 14:20:00,55.09,55.1,55.08,55.09,32716.0,49.4381,49.447,49.4291,49.4381,32716.0
2019-07-15 14:30:00,55.1,55.1,55.08,55.08,96803.0,49.447,49.447,49.4291,49.4291,96803.0
2019-07-15 14:40:00,55.08,55.09,55.08,55.09,7243.0,49.4291,49.4381,49.4291,49.4381,7243.0
2019-07-15 14:50:00,55.09,55.1,55.07,55.1,41721.0,49.4381,49.447,49.4201,49.447,41721.0
2019-07-15 15:00:00,55.1,55.1,55.09,55.1,41972.0,49.447,49.447,49.4381,49.447,41972.0
2019-07-15 15:10:00,55.1,55.1,55.08,55.09,120102.0,49.447,49.447,49.4291,49.4381,120102.0
2019-07-15 15:20:00,55.09,55.1,55.08,55.1,50858.0,49.4381,49.447,49.4291,49.447,50858.0
2019-07-15 15:30:00,55.1,55.1,55.09,55.1,49353.0,49.447,49.447,49.4381,49.447,49353.0
2019-07-15 15:40:00,55.1,55.13,55.09,55.12,189333.0,49.447,49.474,49.4381,49.465,189333.0
2019-07-15 15:50:00,55.12,55.13,55.1,55.13,124233.0,49.465,49.474,49.447,49.474,124233.0
2019-07-16 09:30:00,54.76,54.81,54.76,54.77,196878.0,49.1419,49.1868,49.1419,49.1509,196878.0
2019-07-16 09:40:00,54.77,54.78,54.75,54.76,211256.0,49.1509,49.1599,49.133,49.1419,211256.0
2019-07-16 09:50:00,54.77,54.77,54.73,54.75,272109.0,49.1509,49.1509,49.115,49.133,272109.0
2019-07-16 10:00:00,54.74,54.78,54.73,54.73,282438.0,49.124,49.1599,49.115,49.115,282438.0
2019-07-16 10:10:00,54.73,54.75,54.72,54.73,98426.0,49.115,49.133,49.106,49.115,98426.0
2019-07-16 10:20:00,54.72,54.77,54.72,54.77,69443.0,49.106,49.1509,49.106,49.1509,69443.0
2019-07-16 10:30:00,54.77,54.81,54.77,54.79,387765.0,49.1509,49.1868,49.1509,49.1689,387765.0
2019-07-16 10:40:00,54.79,54.82,54.78,54.81,169394.0,49.1689,49.1958,49.1599,49.1868,169394.0
2019-07-16 10:50:00,54.81,54.82,54.77,54.79,136201.0,49.1868,49.1958,49.1509,49.1689,136201.0
2019-07-16 11:00:00,54.79,54.8,54.77,54.79,157638.0,49.1689,49.1778,49.1509,49.1689,157638.0
2019-07-16 11:10:00,54.79,54.8,54.78,54.8,87091.0,49.1689,49.1778,49.1599,49.1778,87091.0
2019-07-16 11:20:00,54.79,54.8,54.77,54.77,44209.0,49.1689,49.1778,49.1509,49.1509,44209.0
2019-07-16 11:30:00,54.77,54.8,54.76,54.78,15516.0,49.1509,49.1778,49.1419,49.1599,15516.0
2019-07-16 11:40:00,54.79,54.79,54.75,54.77,108199.0,49.1689,49.1689,49.133,49.1509,108199.0
2019-07-16 11:50:00,54.77,54.77,54.72,54.72,26843.0,49.1509,49.1509,49.106,49.106,26843.0
2019-07-16 12:00:00,54.72,54.74,54.7,54.72,41584.0,49.106,49.124,49.0881,49.106,41584.0
2019-07-16 12:10:00,54.71,54.71,54.67,54.67,75082.0,49.0971,49.0971,49.0612,49.0612,75082.0
2019-07-16 12:20:00,54.68,54.72,54.67,54.7,47965.0,49.0701,49.106,49.0612,49.0881,47965.0
2019-07-16 12:30:00,54.71,54.75,54.7,54.73,55603.0,49.0971,49.133,49.0881,49.115,55603.0
2019-07-16 12:40:00,54.74,54.75,54.73,54.73,55777.0,49.124,49.133,49.115,49.115,55777.0
2019-07-16 12:50:00,54.73,54.75,54.7,54.71,24960.0,49.115,49.133,49.0881,49.0971,24960.0
2019-07-16 13:00:00,54.72,54.78,54.72,54.76,151436.0,49.106,49.1599,49.106,49.1419,151436.0
2019-07-16 13:10:00,54.77,54.77,54.75,54.76,43242.0,49.1509,49.1509,49.133,49.1419,43242.0
2019-07-16 13:20:00,54.76,54.77,54.75,54.76,41680.0,49.1419,49.1509,49.133,49.1419,41680.0
2019-07-16 13:30:00,54.75,54.75,54.73,54.73,40292.0,49.133,49.133,49.115,49.115,40292.0
2019-07-16 13:40:00,54.73,54.74,54.71,54.71,41938.0,49.115,49.124,49.0971,49.0971,41938.0
2019-07-16 13:50:00,54.72,54.72,54.69,54.7,26564.0,49.106,49.106,49.0791,49.0881,26564.0
2019-07-16 14:00:00,54.7,54.72,54.69,54.72,41579.0,49.0881,49.106,49.0791,49.106,41579.0
2019-07-16 14:10:00,54.71,54.72,54.69,54.69,69655.0,49.0971,49.106,49.0791,49.0791,69655.0
2019-07-16 14:20:00,54.68,54.7,54.66,54.66,100113.0,49.0701,49.0881,49.0522,49.0522,100113.0
2019-07-16 14:30:00,54.66,54.67,54.65,54.66,57101.0,49.0522,49.0612,49.0432,49.0522,57101.0
2019-07-16 14:40:00,54.67,54.7,54.66,54.7,25416.0,49.0612,49.0881,49.0522,49.0881,25416.0
2019-07-16 14:50:00,54.7,54.71,54.68,54.69,48954.0,49.0881,49.0971,49.0701,49.0791,48954.0
2019-07-16 15:00:00,54.69,54.71,54.68,54.69,33858.0,49.0791,49.0971,49.0701,49.0791,33858.0
2019-07-16 15:10:00,54.7,54.72,54.69,54.72,43004.0,49.0881,49.106,49.0791,49.106,43004.0
2019-07-16 15:20:00,54.71,54.72,54.7,54.7,67929.0,49.0971,49.106,49.0881,49.0881,67929.0
2019-07-16 15:30:00,54.7,54.72,54.7,54.71,73190.0,49.0881,49.106,49.0881,49.0971,73190.0
2019-07-16 15:40:00,54.71,54.73,54.7,54.72,132877.0,49.0971,49.115,49.0881,49.106,132877.0
2019-07-16 15:50:00,54.72,54.74,54.7,54.71,343481.0,49.106,49.124,49.0881,49.0971,343481.0
2019-07-17 09:30:00,54.74,54.78,54.74,54.77,109322.0,49.124,49.1599,49.124,49.1509,109322.0
2019-07-17 09:40:00,54.77,54.78,54.74,54.76,56488.0,49.1509,49.1599,49.124,49.1419,56488.0
2019-07-17 09:50:00,54.77,54.8,54.76,54.79,119012.0,49.1509,49.1778,49.1419,49.1689,119012.0
2019-07-17 10:00:00,54.8,54.81,54.78,54.78,114199.0,49.1778,49.1868,49.1599,49.1599,114199.0
2019-07-17 10:10:00,54.78,54.79,54.72,54.73,158788.0,49.1599,49.1689,49.106,49.115,158788.0
2019-07-17 10:20:00,54.73,54.76,54.73,54.73,67852.0,49.115,49.1419,49.115,49.115,67852.0
2019-07-17 10:30:00,54.73,54.74,54.7,54.71,86127.0,49.115,49.124,49.0881,49.0971,86127.0
2019-07-17 10:40:00,54.71,54.73,54.69,54.69,29381.0,49.0971,49.115,49.0791,49.0791,29381.0
2019-07-17 10:50:00,54.69,54.72,54.67,54.71,48711.0,49.0791,49.106,49.0612,49.0971,48711.0
2019-07-17 11:00:00,54.71,54.75,54.71,54.75,56738.0,49.0971,49.133,49.0971,49.133,56738.0
2019-07-17 11:10:00,54.75,54.77,54.74,54.74,56247.0,49.133,49.1509,49.124,49.124,56247.0
2019-07-17 11:20:00,54.74,54.75,54.73,54.73,19818.0,49.124,49.133,49.115,49.115,19818.0
2019-07-17 11:30:00,54.74,54.75,54.71,54.74,54869.0,49.124,49.133,49.0971,49.124,54869.0
2019-07-17 11:40:00,54.74,54.79,54.74,54.79,107416.0,49.124,49.1689,49.124,49.1689,107416.0
2019-07-17 11:50:00,54.79,54.8,54.76,54.77,67202.0,49.1689,49.1778,49.1419,49.1509,67202.0
2019-07-17 12:00:00,54.77,54.78,54.75,54.77,38281.0,49.1509,49.1599,49.133,49.1509,38281.0
2019-07-17 12:10:00,54.76,54.77,54.74,54.76,13318.0,49.1419,49.1509,49.124,49.1419,13318.0
2019-07-17 12:20:00,54.76,54.77,54.74,54.76,56286.0,49.1419,49.1509,49.124,49.1419,56286.0
2019-07-17 12:30:00,54.76,54.79,54.76,54.78,37348.0,49.1419,49.1689,49.1419,49.1599,37348.0
2019-07-17 12:40:00,54.78,54.79,54.76,54.76,23312.0,49.1599,49.1689,49.1419,49.1419,23312.0
2019-07-17 12:50:00,54.76,54.79,54.75,54.79,32208.0,49.1419,49.1689,49.133,49.1689,32208.0
2019-07-17 13:00:00,54.79,54.79,54.76,54.78,19669.0,49.1689,49.1689,49.1419,49.1599,19669.0
2019-07-17 13:10:00,54.78,54.79,54.77,54.78,32140.0,49.1599,49.1689,49.1509,49.1599,32140.0
2019-07-17 13:20:00,54.78,54.78,54.75,54.77,15674.0,49.1599,49.1599,49.133,49.1509,15674.0
2019-07-17 13:30:00,54.76,54.78,54.76,54.78,24003.0,49.1419,49.1599,49.1419,49.1599,24003.0
2019-07-17 13:40:00,54.77,54.79,54.77,54.79,12958.0,49.1509,49.1689,49.1509,49.1689,12958.0
2019-07-17 13:50:00,54.79,54.8,54.78,54.79,25290.0,49.1689,49.1778,49.1599,49.1689,25290.0
2019-07-17 14:00:00,54.79,54.79,54.76,54.77,19862.0,49.1689,49.1689,49.1419,49.1509,19862.0
2019-07-17 14:10:00,54.77,54.77,54.74,54.75,14584.0,49.1509,49.1509,49.124,49.133,14584.0
2019-07-17 14:20:00,54.75,54.77,54.75,54.75,13202.0,49.133,49.1509,49.133,49.133,13202.0
2019-07-17 14:30:00,54.75,54.76,54.74,54.75,33412.0,49.133,49.1419,49.124,49.133,33412.0
2019-07-17 14:40:00,54.76,54.76,54.74,54.75,50697.0,49.1419,49.1419,49.124,49.133,50697.0
2019-07-17 14:50:00,54.74,54.75,54.73,54.75,31731.0,49.124,49.133,49.115,49.133,31731.0
2019-07-17 15:00:00,54.74,54.75,54.71,54.74,54613.0,49.124,49.133,49.0971,49.124,54613.0
2019-07-17 15:10:00,54.74,54.76,54.74,54.75,13079.0,49.124,49.1419,49.124,49.133,13079.0
2019-07-17 15:20:00,54.75,54.75,54.7,54.71,50846.0,49.133,49.133,49.0881,49.0971,50846.0
2019-07-17 15:30:00,54.71,54.74,54.7,54.73,49015.0,49.0971,49.124,49.0881,49.115,49015.0
2019-07-17 15:40:00,54.73,54.73,54.71,54.73,55099.0,49.115,49.115,49.0971,49.115,55099.0
2019-07-17 15:50:00,54.73,54.74,54.66,54.66,273659.0,49.115,49.124,49.0522,49.0522,273659.0
2019-07-18 09:30:00,54.0,54.03,53.96,54.02,171671.0,48.4599,48.4868,48.424,48.4779,171671.0
2019-07-18 09:40:00,54.01,54.03,53.99,54.01,265978.0,48.4689,48.4868,48.4509,48.4689,265978.0
2019-07-18 09:50:00,54.01,54.05,54.0,54.04,66536.0,48.4689,48.5048,48.4599,48.4958,66536.0
2019-07-18 10:00:00,54.03,54.06,54.0,54.04,49871.0,48.4868,48.5137,48.4599,48.4958,49871.0
2019-07-18 10:10:00,54.04,54.07,54.03,54.06,218358.0,48.4958,48.5227,48.4868,48.5137,218358.0
2019-07-18 10:20:00,54.05,54.11,54.05,54.1,60047.0,48.5048,48.5586,48.5048,48.5496,60047.0
2019-07-18 10:30:00,54.1,54.13,54.09,54.09,127508.0,48.5496,48.5766,48.5407,48.5407,127508.0
2019-07-18 10:40:00,54.1,54.14,54.09,54.11,118966.0,48.5496,48.5855,48.5407,48.5586,118966.0
2019-07-18 10:50:00,54.12,54.12,54.08,54.09,98766.0,48.5676,48.5676,48.5317,48.5407,98766.0
2019-07-18 11:00:00,54.1,54.13,54.09,54.1,75531.0,48.5496,48.5766,48.5407,48.5496,75531.0
2019-07-18 11:10:00,54.1,54.13,54.09,54.13,17346.0,48.5496,48.5766,48.5407,48.5766,17346.0
2019-07-18 11:20:00,54.12,54.12,54.08,54.09,44857.0,48.5676,48.5676,48.5317,48.5407,44857.0
2019-07-18 11:30:00,54.09,54.09,54.04,54.06,81748.0,48.5407,48.5407,48.4958,48.5137,81748.0
2019-07-18 11:40:00,54.05,54.06,54.02,54.02,117473.0,48.5048,48.5137,48.4779,48.4779,117473.0
2019-07-18 11:50:00,54.03,54.06,54.02,54.05,66764.0,48.4868,48.5137,48.4779,48.5048,66764.0
2019-07-18 12:00:00,54.05,54.08,54.04,54.07,55047.0,48.5048,48.5317,48.4958,48.5227,55047.0
2019-07-18 12:10:00,54.07,54.07,54.05,54.07,52720.0,48.5227,48.5227,48.5048,48.5227,52720.0
2019-07-18 12:20:00,54.07,54.09,54.06,54.08,32257.0,48.5227,48.5407,48.5137,48.5317,32257.0
2019-07-18 12:30:00,54.08,54.09,54.06,54.06,87616.0,48.5317,48.5407,48.5137,48.5137,87616.0
2019-07-18 12:40:00,54.07,54.08,54.06,54.07,22633.0,48.5227,48.5317,48.5137,48.5227,22633.0
2019-07-18 12:50:00,54.07,54.08,54.05,54.05,50632.0,48.5227,48.5317,48.5048,48.5048,50632.0
2019-07-18 13:00:00,54.05,54.1,54.05,54.09,70035.0,48.5048,48.5496,48.5048,48.5407,70035.0
2019-07-18 13:10:00,54.1,54.13,54.09,54.13,24630.0,48.5496,48.5766,48.5407,48.5766,24630.0
2019-07-18 13:20:00,54.13,54.13,54.11,54.11,17610.0,48.5766,48.5766,48.5586,48.5586,17610.0
2019-07-18 13:30:00,54.12,54.15,54.11,54.15,199717.0,48.5676,48.5945,48.5586,48.5945,199717.0
2019-07-18 13:40:00,54.15,54.16,54.13,54.14,55167.0,48.5945,48.6035,48.5766,48.5855,55167.0
2019-07-18 13:50:00,54.14,54.15,54.13,54.14,44677.0,48.5855,48.5945,48.5766,48.5855,44677.0
2019-07-18 14:00:00,54.15,54.19,54.15,54.19,33666.0,48.5945,48.6304,48.5945,48.6304,33666.0
2019-07-18 14:10:00,54.19,54.25,54.19,54.25,226716.0,48.6304,48.6843,48.6304,48.6843,226716.0
2019-07-18 14:20:00,54.26,54.34,54.26,54.32,125070.0,48.6932,48.765,48.6932,48.7471,125070.0
2019-07-18 14:30:00,54.32,54.39,54.32,54.39,165849.0,48.7471,48.8099,48.7471,48.8099,165849.0
2019-07-18 14:40:00,54.39,54.42,54.36,54.39,120652.0,48.8099,48.8368,48.783,48.8099,120652.0
2019-07-18 14:50:00,54.39,54.42,54.38,54.42,44869.0,48.8099,48.8368,48.8009,48.8368,44869.0
2019-07-18 15:00:00,54.42,54.47,54.41,54.45,107503.0,48.8368,48.8817,48.8278,48.8637,107503.0
2019-07-18 15:10:00,54.46,54.48,54.44,54.47,131401.0,48.8727,48.8907,48.8548,48.8817,131401.0
2019-07-18 15:20:00,54.47,54.48,54.43,54.47,110692.0,48.8817,48.8907,48.8458,48.8817,110692.0
2019-07-18 15:30:00,54.47,54.51,54.46,54.5,86929.0,48.8817,48.9176,48.8727,48.9086,86929.0
2019-07-18 15:40:00,54.51,54.52,54.48,54.5,189650.0,48.9176,48.9266,48.8907,48.9086,189650.0
2019-07-18 15:50:00,54.5,54.52,54.47,54.52,335448.0,48.9086,48.9266,48.8817,48.9266,335448.0
2019-07-19 09:30:00,54.84,54.86,54.81,54.86,164678.0,49.2137,49.2317,49.1868,49.2317,164678.0
2019-07-19 09:40:00,54.85,54.9,54.85,54.86,64193.0,49.2227,49.2676,49.2227,49.2317,64193.0
2019-07-19 09:50:00,54.86,54.87,54.82,54.87,152174.0,49.2317,49.2406,49.1958,49.2406,152174.0
2019-07-19 10:00:00,54.86,54.89,54.81,54.82,157565.0,49.2317,49.2586,49.1868,49.1958,157565.0
2019-07-19 10:10:00,54.82,54.9,54.8,54.9,114528.0,49.1958,49.2676,49.1778,49.2676,114528.0
2019-07-19 10:20:00,54.89,54.91,54.79,54.83,95658.0,49.2586,49.2765,49.1689,49.2047,95658.0
2019-07-19 10:30:00,54.83,54.85,54.8,54.81,51973.0,49.2047,49.2227,49.1778,49.1868,51973.0
2019-07-19 10:40:00,54.82,54.82,54.77,54.77,58354.0,49.1958,49.1958,49.1509,49.1509,58354.0
2019-07-19 10:50:00,54.77,54.79,54.75,54.77,66908.0,49.1509,49.1689,49.133,49.1509,66908.0
2019-07-19 11:00:00,54.77,54.82,54.76,54.82,93434.0,49.1509,49.1958,49.1419,49.1958,93434.0
2019-07-19 11:10:00,54.82,54.84,54.81,54.82,125574.0,49.1958,49.2137,49.1868,49.1958,125574.0
2019-07-19 11:20:00,54.83,54.84,54.79,54.81,85307.0,49.2047,49.2137,49.1689,49.1868,85307.0
2019-07-19 11:30:00,54.81,54.81,54.76,54.77,75007.0,49.1868,49.1868,49.1419,49.1509,75007.0
2019-07-19 11:40:00,54.76,54.76,54.73,54.75,55794.0,49.1419,49.1419,49.115,49.133,55794.0
2019-07-19 11:50:00,54.75,54.76,54.72,54.74,33962.0,49.133,49.1419,49.106,49.124,33962.0
2019-07-19 12:00:00,54.74,54.79,54.74,54.79,65654.0,49.124,49.1689,49.124,49.1689,65654.0
2019-07-19 12:10:00,54.79,54.83,54.79,54.83,21986.0,49.1689,49.2047,49.1689,49.2047,21986.0
2019-07-19 12:20:00,54.82,54.84,54.8,54.83,59802.0,49.1958,49.2137,49.1778,49.2047,59802.0
2019-07-19 12:30:00,54.83,54.84,54.82,54.84,12477.0,49.2047,49.2137,49.1958,49.2137,12477.0
2019-07-19 12:40:00,54.84,54.86,54.82,54.86,49756.0,49.2137,49.2317,49.1958,49.2317,49756.0
2019-07-19 12:50:00,54.86,54.87,54.84,54.86,30872.0,49.2317,49.2406,49.2137,49.2317,30872.0
2019-07-19 13:00:00,54.86,54.86,54.83,54.84,46827.0,49.2317,49.2317,49.2047,49.2137,46827.0
2019-07-19 13:10:00,54.83,54.84,54.82,54.82,11713.0,49.2047,49.2137,49.1958,49.1958,11713.0
2019-07-19 13:20:00,54.82,54.83,54.81,54.83,67037.0,49.1958,49.2047,49.1868,49.2047,67037.0
2019-07-19 13:30:00,54.83,54.83,54.8,54.81,42042.0,49.2047,49.2047,49.1778,49.1868,42042.0
2019-07-19 13:40:00,54.81,54.83,54.8,54.82,48518.0,49.1868,49.2047,49.1778,49.1958,48518.0
2019-07-19 13:50:00,54.83,54.84,54.8,54.83,41862.0,49.2047,49.2137,49.1778,49.2047,41862.0
2019-07-19 14:00:00,54.83,54.86,54.77,54.77,50217.0,49.2047,49.2317,49.1509,49.1509,50217.0
2019-07-19 14:10:00,54.76,54.76,54.7,54.74,236493.0,49.1419,49.1419,49.0881,49.124,236493.0
2019-07-19 14:20:00,54.73,54.77,54.73,54.74,59504.0,49.115,49.1509,49.115,49.124,59504.0
2019-07-19 14:30:00,54.74,54.77,54.72,54.74,60524.0,49.124,49.1509,49.106,49.124,60524.0
2019-07-19 14:40:00,54.75,54.77,54.74,54.76,50310.0,49.133,49.1509,49.124,49.1419,50310.0
2019-07-19 14:50:00,54.77,54.78,54.75,54.77,95849.0,49.1509,49.1599,49.133,49.1509,95849.0
2019-07-19 15:00:00,54.77,54.77,54.71,54.73,39838.0,49.1509,49.1509,49.0971,49.115,39838.0
2019-07-19 15:10:00,54.73,54.73,54.69,54.71,104969.0,49.115,49.115,49.0791,49.0971,104969.0
2019-07-19 15:20:00,54.7,54.72,54.68,54.71,157737.0,49.0881,49.106,49.0701,49.0971,157737.0
2019-07-19 15:30:00,54.71,54.73,54.7,54.73,84599.0,49.0971,49.115,49.0881,49.115,84599.0
2019-07-19 15:40:00,54.73,54.75,54.69,54.7,117331.0,49.115,49.133,49.0791,49.0881,117331.0
2019-07-19 15:50:00,54.7,54.72,54.67,54.69,284574.0,49.0881,49.106,49.0612,49.0791,284574.0
2019-07-22 09:30:00,54.74,54.77,54.72,54.75,101081.0,49.124,49.1509,49.106,49.133,101081.0
2019-07-22 09:40:00,54.76,54.77,54.74,54.76,49519.0,49.1419,49.1509,49.124,49.1419,49519.0
2019-07-22 09:50:00,54.76,54.78,54.75,54.77,98689.0,49.1419,49.1599,49.133,49.1509,98689.0
2019-07-22 10:00:00,54.77,54.77,54.71,54.72,41906.0,49.1509,49.1509,49.0971,49.106,41906.0
2019-07-22 10:10:00,54.71,54.73,54.7,54.7,48050.0,49.0971,49.115,49.0881,49.0881,48050.0
2019-07-22 10:20:00,54.7,54.71,54.68,54.71,27804.0,49.0881,49.0971,49.0701,49.0971,27804.0
2019-07-22 10:30:00,54.71,54.72,54.66,54.69,91828.0,49.0971,49.106,49.0522,49.0791,91828.0
2019-07-22 10:40:00,54.69,54.7,54.64,54.65,53633.0,49.0791,49.0881,49.0342,49.0432,53633.0
2019-07-22 10:50:00,54.65,54.69,54.64,54.69,27871.0,49.0432,49.0791,49.0342,49.0791,27871.0
2019-07-22 11:00:00,54.68,54.71,54.67,54.68,99075.0,49.0701,49.0971,49.0612,49.0701,99075.0
2019-07-22 11:10:00,54.67,54.68,54.66,54.67,19143.0,49.0612,49.0701,49.0522,49.0612,19143.0
2019-07-22 11:20:00,54.67,54.68,54.64,54.68,108728.0,49.0612,49.0701,49.0342,49.0701,108728.0
2019-07-22 11:30:00,54.68,54.71,54.67,54.7,69360.0,49.0701,49.0971,49.0612,49.0881,69360.0
2019-07-22 11:40:00,54.71,54.71,54.69,54.71,25422.0,49.0971,49.0971,49.0791,49.0971,25422.0
2019-07-22 11:50:00,54.71,54.72,54.7,54.71,23231.0,49.0971,49.106,49.0881,49.0971,23231.0
2019-07-22 12:00:00,54.72,54.72,54.68,54.69,28590.0,49.106,49.106,49.0701,49.0791,28590.0
2019-07-22 12:10:00,54.69,54.73,54.69,54.73,39794.0,49.0791,49.115,49.0791,49.115,39794.0
2019-07-22 12:20:00,54.72,54.74,54.72,54.73,15770.0,49.106,49.124,49.106,49.115,15770.0
2019-07-22 12:30:00,54.74,54.74,54.71,54.74,76035.0,49.124,49.124,49.0971,49.124,76035.0
2019-07-22 12:40:00,54.73,54.75,54.73,54.74,14212.0,49.115,49.133,49.115,49.124,14212.0
2019-07-22 12:50:00,54.74,54.74,54.73,54.74,24793.0,49.124,49.124,49.115,49.124,24793.0
2019-07-22 13:00:00,54.74,54.74,54.72,54.73,17478.0,49.124,49.124,49.106,49.115,17478.0
2019-07-22 13:10:00,54.73,54.76,54.73,54.75,30473.0,49.115,49.1419,49.115,49.133,30473.0
2019-07-22 13:20:00,54.75,54.75,54.73,54.73,14301.0,49.133,49.133,49.115,49.115,14301.0
2019-07-22 13:30:00,54.74,54.77,54.73,54.77,26421.0,49.124,49.1509,49.115,49.1509,26421.0
2019-07-22 13:40:00,54.76,54.79,54.76,54.78,44551.0,49.1419,49.1689,49.1419,49.1599,44551.0
2019-07-22 13:50:00,54.78,54.81,54.78,54.79,42987.0,49.1599,49.1868,49.1599,49.1689,42987.0
2019-07-22 14:00:00,54.8,54.8,54.78,54.78,17810.0,49.1778,49.1778,49.1599,49.1599,17810.0
2019-07-22 14:10:00,54.77,54.79,54.76,54.78,61683.0,49.1509,49.1689,49.1419,49.1599,61683.0
2019-07-22 14:20:00,54.77,54.78,54.74,54.75,142433.0,49.1509,49.1599,49.124,49.133,142433.0
2019-07-22 14:30:00,54.74,54.75,54.72,54.73,104782.0,49.124,49.133,49.106,49.115,104782.0
2019-07-22 14:40:00,54.73,54.74,54.71,54.72,116122.0,49.115,49.124,49.0971,49.106,116122.0
2019-07-22 14:50:00,54.72,54.74,54.71,54.73,130864.0,49.106,49.124,49.0971,49.115,130864.0
2019-07-22 15:00:00,54.73,54.76,54.72,54.73,170472.0,49.115,49.1419,49.106,49.115,170472.0
2019-07-22 15:10:00,54.73,54.75,54.72,54.73,91762.0,49.115,49.133,49.106,49.115,91762.0
2019-07-22 15:20:00,54.74,54.75,54.71,54.72,56199.0,49.124,49.133,49.0971,49.106,56199.0
2019-07-22 15:30:00,54.72,54.72,54.7,54.7,24873.0,49.106,49.106,49.0881,49.0881,24873.0
2019-07-22 15:40:00,54.71,54.72,54.7,54.72,43868.0,49.0971,49.106,49.0881,49.106,43868.0
2019-07-22 15:50:00,54.72,54.78,54.71,54.76,196882.0,49.106,49.1599,49.0971,49.1419,196882.0
2019-07-23 09:30:00,55.18,55.2,55.12,55.12,331782.0,49.5188,49.5368,49.465,49.465,331782.0
2019-07-23 09:40:00,55.13,55.16,55.11,55.14,83232.0,49.474,49.5009,49.456,49.4829,83232.0
2019-07-23 09:50:00,55.14,55.14,55.1,55.11,101873.0,49.4829,49.4829,49.447,49.456,101873.0
2019-07-23 10:00:00,55.12,55.14,55.1,55.11,131272.0,49.465,49.4829,49.447,49.456,131272.0
2019-07-23 10:10:00,55.11,55.12,55.09,55.12,52170.0,49.456,49.465,49.4381,49.465,52170.0
2019-07-23 10:20:00,55.11,55.15,55.1,55.14,55996.0,49.456,49.4919,49.447,49.4829,55996.0
2019-07-23 10:30:00,55.14,55.18,55.13,55.17,60315.0,49.4829,49.5188,49.474,49.5099,60315.0
2019-07-23 10:40:00,55.17,55.18,55.14,55.15,66491.0,49.5099,49.5188,49.4829,49.4919,66491.0
2019-07-23 10:50:00,55.15,55.18,55.14,55.15,55891.0,49.4919,49.5188,49.4829,49.4919,55891.0
2019-07-23 11:00:00,55.15,55.16,55.11,55.14,49705.0,49.4919,49.5009,49.456,49.4829,49705.0
2019-07-23 11:10:00,55.14,55.17,55.13,55.16,41278.0,49.4829,49.5099,49.474,49.5009,41278.0
2019-07-23 11:20:00,55.16,55.17,55.13,55.14,254173.0,49.5009,49.5099,49.474,49.4829,254173.0
2019-07-23 11:30:00,55.14,55.14,55.09,55.11,509795.0,49.4829,49.4829,49.4381,49.456,509795.0
2019-07-23 11:40:00,55.1,55.11,55.06,55.08,256124.0,49.447,49.456,49.4112,49.4291,256124.0
2019-07-23 11:50:00,55.07,55.09,55.05,55.08,51748.0,49.4201,49.4381,49.4022,49.4291,51748.0
2019-07-23 12:00:00,55.08,55.09,55.07,55.09,101468.0,49.4291,49.4381,49.4201,49.4381,101468.0
2019-07-23 12:10:00,55.09,55.09,55.08,55.08,14074.0,49.4381,49.4381,49.4291,49.4291,14074.0
2019-07-23 12:20:00,55.09,55.11,55.07,55.08,24669.0,49.4381,49.456,49.4201,49.4291,24669.0
2019-07-23 12:30:00,55.07,55.11,55.06,55.1,37486.0,49.4201,49.456,49.4112,49.447,37486.0
2019-07-23 12:40:00,55.1,55.12,55.09,55.11,15417.0,49.447,49.465,49.4381,49.456,15417.0
2019-07-23 12:50:00,55.11,55.11,55.09,55.11,11590.0,49.456,49.456,49.4381,49.456,11590.0
2019-07-23 13:00:00,55.12,55.12,55.1,55.1,21890.0,49.465,49.465,49.447,49.447,21890.0
2019-07-23 13:10:00,55.11,55.13,55.09,55.12,47287.0,49.456,49.474,49.4381,49.465,47287.0
2019-07-23 13:20:00,55.13,55.13,55.1,55.12,36620.0,49.474,49.474,49.447,49.465,36620.0
2019-07-23 13:30:00,55.13,55.13,55.11,55.12,28361.0,49.474,49.474,49.456,49.465,28361.0
2019-07-23 13:40:00,55.13,55.21,55.12,55.18,170141.0,49.474,49.5458,49.465,49.5188,170141.0
2019-07-23 13:50:00,55.19,55.2,55.16,55.19,24526.0,49.5278,49.5368,49.5009,49.5278,24526.0
2019-07-23 14:00:00,55.2,55.2,55.16,55.17,73936.0,49.5368,49.5368,49.5009,49.5099,73936.0
2019-07-23 14:10:00,55.17,55.19,55.15,55.19,145423.0,49.5099,49.5278,49.4919,49.5278,145423.0
2019-07-23 14:20:00,55.19,55.2,55.17,55.19,36961.0,49.5278,49.5368,49.5099,49.5278,36961.0
2019-07-23 14:30:00,55.19,55.2,55.17,55.17,15498.0,49.5278,49.5368,49.5099,49.5099,15498.0
2019-07-23 14:40:00,55.17,55.2,55.16,55.19,24104.0,49.5099,49.5368,49.5009,49.5278,24104.0
2019-07-23 14:50:00,55.19,55.2,55.18,55.18,6763.0,49.5278,49.5368,49.5188,49.5188,6763.0
2019-07-23 15:00:00,55.18,55.19,55.16,55.18,43222.0,49.5188,49.5278,49.5009,49.5188,43222.0
2019-07-23 15:10:00,55.18,55.19,55.16,55.18,26996.0,49.5188,49.5278,49.5009,49.5188,26996.0
2019-07-23 15:20:00,55.18,55.19,55.17,55.19,22123.0,49.5188,49.5278,49.5099,49.5278,22123.0
2019-07-23 15:30:00,55.19,55.2,55.18,55.19,80134.0,49.5278,49.5368,49.5188,49.5278,80134.0
2019-07-23 15:40:00,55.19,55.2,55.17,55.17,99896.0,49.5278,49.5368,49.5099,49.5099,99896.0
2019-07-23 15:50:00,55.17,55.22,55.16,55.21,235616.0,49.5099,49.5547,49.5009,49.5458,235616.0
2019-07-24 09:30:00,55.15,55.18,55.14,55.18,236633.0,49.4919,49.5188,49.4829,49.5188,236633.0
2019-07-24 09:40:00,55.18,55.22,55.16,55.22,171514.0,49.5188,49.5547,49.5009,49.5547,171514.0
2019-07-24 09:50:00,55.22,55.25,55.19,55.2,148012.0,49.5547,49.5817,49.5278,49.5368,148012.0
2019-07-24 10:00:00,55.2,55.24,55.19,55.23,87268.0,49.5368,49.5727,49.5278,49.5637,87268.0
2019-07-24 10:10:00,55.23,55.26,55.21,55.24,913111.0,49.5637,49.5906,49.5458,49.5727,913111.0
2019-07-24 10:20:00,55.23,55.24,55.22,55.23,40456.0,49.5637,49.5727,49.5547,49.5637,40456.0
2019-07-24 10:30:00,55.24,55.27,55.22,55.26,59989.0,49.5727,49.5996,49.5547,49.5906,59989.0
2019-07-24 10:40:00,55.27,55.27,55.2,55.22,88641.0,49.5996,49.5996,49.5368,49.5547,88641.0
2019-07-24 10:50:00,55.21,55.21,55.18,55.19,60851.0,49.5458,49.5458,49.5188,49.5278,60851.0
2019-07-24 11:00:00,55.19,55.19,55.16,55.18,32535.0,49.5278,49.5278,49.5009,49.5188,32535.0
2019-07-24 11:10:00,55.18,55.18,55.15,55.16,37527.0,49.5188,49.5188,49.4919,49.5009,37527.0
2019-07-24 11:20:00,55.17,55.17,55.14,55.15,28541.0,49.5099,49.5099,49.4829,49.4919,28541.0
2019-07-24 11:30:00,55.14,55.16,55.13,55.15,62093.0,49.4829,49.5009,49.474,49.4919,62093.0
2019-07-24 11:40:00,55.15,55.16,55.13,55.16,39400.0,49.4919,49.5009,49.474,49.5009,39400.0
2019-07-24 11:50:00,55.16,55.16,55.14,55.15,10271.0,49.5009,49.5009,49.4829,49.4919,10271.0
2019-07-24 12:00:00,55.14,55.16,55.13,55.16,45818.0,49.4829,49.5009,49.474,49.5009,45818.0
2019-07-24 12:10:00,55.16,55.17,55.15,55.16,43119.0,49.5009,49.5099,49.4919,49.5009,43119.0
2019-07-24 12:20:00,55.16,55.2,55.16,55.19,43846.0,49.5009,49.5368,49.5009,49.5278,43846.0
2019-07-24 12:30:00,55.19,55.2,55.18,55.19,59942.0,49.5278,49.5368,49.5188,49.5278,59942.0
2019-07-24 12:40:00,55.2,55.23,55.19,55.22,896560.0,49.5368,49.5637,49.5278,49.5547,896560.0
2019-07-24 12:50:00,55.23,55.23,55.21,55.22,44395.0,49.5637,49.5637,49.5458,49.5547,44395.0
2019-07-24 13:00:00,55.22,55.23,55.19,55.21,51928.0,49.5547,49.5637,49.5278,49.5458,51928.0
2019-07-24 13:10:00,55.21,55.22,55.19,55.21,11700.0,49.5458,49.5547,49.5278,49.5458,11700.0
2019-07-24 13:20:00,55.21,55.23,55.2,55.22,23546.0,49.5458,49.5637,49.5368,49.5547,23546.0
2019-07-24 13:30:00,55.21,55.22,55.2,55.21,31301.0,49.5458,49.5547,49.5368,49.5458,31301.0
2019-07-24 13:40:00,55.21,55.26,55.2,55.25,73619.0,49.5458,49.5906,49.5368,49.5817,73619.0
2019-07-24 13:50:00,55.25,55.25,55.22,55.23,48886.0,49.5817,49.5817,49.5547,49.5637,48886.0
2019-07-24 14:00:00,55.23,55.25,55.22,55.23,61478.0,49.5637,49.5817,49.5547,49.5637,61478.0
2019-07-24 14:10:00,55.23,55.24,55.21,55.23,25986.0,49.5637,49.5727,49.5458,49.5637,25986.0
2019-07-24 14:20:00,55.23,55.26,55.22,55.23,115962.0,49.5637,49.5906,49.5547,49.5637,115962.0
2019-07-24 14:30:00,55.23,55.26,55.23,55.24,25069.0,49.5637,49.5906,49.5637,49.5727,25069.0
2019-07-24 14:40:00,55.24,55.25,55.23,55.25,18110.0,49.5727,49.5817,49.5637,49.5817,18110.0
2019-07-24 14:50:00,55.25,55.25,55.23,55.25,58488.0,49.5817,49.5817,49.5637,49.5817,58488.0
2019-07-24 15:00:00,55.25,55.25,55.24,55.24,28823.0,49.5817,49.5817,49.5727,49.5727,28823.0
2019-07-24 15:10:00,55.25,55.26,55.23,55.25,50629.0,49.5817,49.5906,49.5637,49.5817,50629.0
2019-07-24 15:20:00,55.26,55.27,55.24,55.26,47771.0,49.5906,49.5996,49.5727,49.5906,47771.0
2019-07-24 15:30:00,55.26,55.29,55.25,55.28,90439.0,49.5906,49.6176,49.5817,49.6086,90439.0
2019-07-24 15:40:00,55.28,55.29,55.26,55.28,162105.0,49.6086,49.6176,49.5906,49.6086,162105.0
2019-07-24 15:50:00,55.28,55.29,55.26,55.28,323071.0,49.6086,49.6176,49.5906,49.6086,323071.0
2019-07-25 09:30:00,55.03,55.03,54.91,54.94,233739.0,49.3842,49.3842,49.2765,49.3035,233739.0
2019-07-25 09:40:00,54.94,54.95,54.8,54.82,201623.0,49.3035,49.3124,49.1778,49.1958,201623.0
2019-07-25 09:50:00,54.82,54.83,54.72,54.77,230491.0,49.1958,49.2047,49.106,49.1509,230491.0
2019-07-25 10:00:00,54.78,54.87,54.76,54.85,151825.0,49.1599,49.2406,49.1419,49.2227,151825.0
2019-07-25 10:10:00,54.85,54.86,54.81,54.85,61970.0,49.2227,49.2317,49.1868,49.2227,61970.0
2019-07-25 10:20:00,54.85,54.86,54.77,54.84,47011.0,49.2227,49.2317,49.1509,49.2137,47011.0
2019-07-25 10:30:00,54.84,54.91,54.83,54.9,102911.0,49.2137,49.2765,49.2047,49.2676,102911.0
2019-07-25 10:40:00,54.9,54.92,54.88,54.9,60077.0,49.2676,49.2855,49.2496,49.2676,60077.0
2019-07-25 10:50:00,54.9,54.91,54.85,54.85,108151.0,49.2676,49.2765,49.2227,49.2227,108151.0
2019-07-25 11:00:00,54.85,54.92,54.85,54.91,71288.0,49.2227,49.2855,49.2227,49.2765,71288.0
2019-07-25 11:10:00,54.92,54.92,54.85,54.86,42283.0,49.2855,49.2855,49.2227,49.2317,42283.0
2019-07-25 11:20:00,54.85,54.86,54.83,54.85,48705.0,49.2227,49.2317,49.2047,49.2227,48705.0
2019-07-25 11:30:00,54.84,54.86,54.81,54.82,232262.0,49.2137,49.2317,49.1868,49.1958,232262.0
2019-07-25 11:40:00,54.82,54.83,54.77,54.77,39057.0,49.1958,49.2047,49.1509,49.1509,39057.0
2019-07-25 11:50:00,54.77,54.8,54.76,54.78,86716.0,49.1509,49.1778,49.1419,49.1599,86716.0
2019-07-25 12:00:00,54.78,54.79,54.73,54.73,93801.0,49.1599,49.1689,49.115,49.115,93801.0
2019-07-25 12:10:00,54.73,54.74,54.71,54.73,25441.0,49.115,49.124,49.0971,49.115,25441.0
2019-07-25 12:20:00,54.73,54.75,54.71,54.73,391935.0,49.115,49.133,49.0971,49.115,391935.0
2019-07-25 12:30:00,54.73,54.74,54.68,54.69,619687.0,49.115,49.124,49.0701,49.0791,619687.0
2019-07-25 12:40:00,54.68,54.71,54.66,54.69,310822.0,49.0701,49.0971,49.0522,49.0791,310822.0
2019-07-25 12:50:00,54.7,54.7,54.66,54.69,478411.0,49.0881,49.0881,49.0522,49.0791,478411.0
2019-07-25 13:00:00,54.69,54.69,54.66,54.68,174371.0,49.0791,49.0791,49.0522,49.0701,174371.0
2019-07-25 13:10:00,54.68,54.7,54.67,54.68,42576.0,49.0701,49.0881,49.0612,49.0701,42576.0
2019-07-25 13:20:00,54.67,54.7,54.67,54.7,26080.0,49.0612,49.0881,49.0612,49.0881,26080.0
2019-07-25 13:30:00,54.7,54.71,54.69,54.71,131899.0,49.0881,49.0971,49.0791,49.0971,131899.0
2019-07-25 13:40:00,54.71,54.75,54.71,54.72,80264.0,49.0971,49.133,49.0971,49.106,80264.0
2019-07-25 13:50:00,54.73,54.73,54.7,54.71,200219.0,49.115,49.115,49.0881,49.0971,200219.0
2019-07-25 14:00:00,54.71,54.75,54.71,54.74,114788.0,49.0971,49.133,49.0971,49.124,114788.0
2019-07-25 14:10:00,54.74,54.77,54.73,54.74,29449.0,49.124,49.1509,49.115,49.124,29449.0
2019-07-25 14:20:00,54.74,54.76,54.73,54.74,84012.0,49.124,49.1419,49.115,49.124,84012.0
2019-07-25 14:30:00,54.73,54.74,54.7,54.7,29988.0,49.115,49.124,49.0881,49.0881,29988.0
2019-07-25 14:40:00,54.7,54.71,54.67,54.69,27288.0,49.0881,49.0971,49.0612,49.0791,27288.0
2019-07-25 14:50:00,54.68,54.69,54.64,54.64,134012.0,49.0701,49.0791,49.0342,49.0342,134012.0
2019-07-25 15:00:00,54.64,54.67,54.62,54.65,47353.0,49.0342,49.0612,49.0163,49.0432,47353.0
2019-07-25 15:10:00,54.64,54.66,54.63,54.65,36227.0,49.0342,49.0522,49.0253,49.0432,36227.0
2019-07-25 15:20:00,54.66,54.67,54.64,54.65,32516.0,49.0522,49.0612,49.0342,49.0432,32516.0
2019-07-25 15:30:00,54.66,54.68,54.64,54.64,104125.0,49.0522,49.0701,49.0342,49.0342,104125.0
2019-07-25 15:40:00,54.64,54.67,54.63,54.66,85306.0,49.0342,49.0612,49.0253,49.0522,85306.0
2019-07-25 15:50:00,54.66,54.7,54.65,54.67,410914.0,49.0522,49.0881,49.0432,49.0612,410914.0
2019-07-26 09:30:00,54.73,54.78,54.72,54.74,104064.0,49.115,49.1599,49.106,49.124,104064.0
2019-07-26 09:40:00,54.74,54.77,54.72,54.73,82427.0,49.124,49.1509,49.106,49.115,82427.0
2019-07-26 09:50:00,54.73,54.76,54.72,54.75,87942.0,49.115,49.1419,49.106,49.133,87942.0
2019-07-26 10:00:00,54.74,54.77,54.73,54.75,103578.0,49.124,49.1509,49.115,49.133,103578.0
2019-07-26 10:10:00,54.75,54.77,54.73,54.73,178247.0,49.133,49.1509,49.115,49.115,178247.0
2019-07-26 10:20:00,54.72,54.74,54.71,54.73,94757.0,49.106,49.124,49.0971,49.115,94757.0
2019-07-26 10:30:00,54.73,54.77,54.71,54.76,198093.0,49.115,49.1509,49.0971,49.1419,198093.0
2019-07-26 10:40:00,54.76,54.78,54.74,54.76,48193.0,49.1419,49.1599,49.124,49.1419,48193.0
2019-07-26 10:50:00,54.76,54.8,54.75,54.79,100584.0,49.1419,49.1778,49.133,49.1689,100584.0
2019-07-26 11:00:00,54.78,54.82,54.78,54.79,87086.0,49.1599,49.1958,49.1599,49.1689,87086.0
2019-07-26 11:10:00,54.79,54.8,54.77,54.78,66748.0,49.1689,49.1778,49.1509,49.1599,66748.0
2019-07-26 11:20:00,54.78,54.82,54.78,54.81,55660.0,49.1599,49.1958,49.1599,49.1868,55660.0
2019-07-26 11:30:00,54.81,54.82,54.81,54.82,55594.0,49.1868,49.1958,49.1868,49.1958,55594.0
2019-07-26 11:40:00,54.81,54.82,54.79,54.8,51461.0,49.1868,49.1958,49.1689,49.1778,51461.0
2019-07-26 11:50:00,54.8,54.82,54.8,54.82,44524.0,49.1778,49.1958,49.1778,49.1958,44524.0
2019-07-26 12:00:00,54.82,54.83,54.81,54.83,28623.0,49.1958,49.2047,49.1868,49.2047,28623.0
2019-07-26 12:10:00,54.83,54.83,54.8,54.81,22171.0,49.2047,49.2047,49.1778,49.1868,22171.0
2019-07-26 12:20:00,54.81,54.82,54.8,54.82,15180.0,49.1868,49.1958,49.1778,49.1958,15180.0
2019-07-26 12:30:00,54.81,54.81,54.79,54.8,47468.0,49.1868,49.1868,49.1689,49.1778,47468.0
2019-07-26 12:40:00,54.79,54.81,54.79,54.8,47114.0,49.1689,49.1868,49.1689,49.1778,47114.0
2019-07-26 12:50:00,54.8,54.81,54.79,54.8,47284.0,49.1778,49.1868,49.1689,49.1778,47284.0
2019-07-26 13:00:00,54.8,54.81,54.8,54.81,23226.0,49.1778,49.1868,49.1778,49.1868,23226.0
2019-07-26 13:10:00,54.81,54.83,54.81,54.81,35710.0,49.1868,49.2047,49.1868,49.1868,35710.0
2019-07-26 13:20:00,54.81,54.82,54.8,54.8,4888.0,49.1868,49.1958,49.1778,49.1778,4888.0
2019-07-26 13:30:00,54.8,54.81,54.79,54.8,16023.0,49.1778,49.1868,49.1689,49.1778,16023.0
2019-07-26 13:40:00,54.81,54.84,54.81,54.81,40574.0,49.1868,49.2137,49.1868,49.1868,40574.0
2019-07-26 13:50:00,54.81,54.83,54.81,54.83,10022.0,49.1868,49.2047,49.1868,49.2047,10022.0
2019-07-26 14:00:00,54.82,54.84,54.82,54.84,204297.0,49.1958,49.2137,49.1958,49.2137,204297.0
2019-07-26 14:10:00,54.84,54.84,54.82,54.83,38516.0,49.2137,49.2137,49.1958,49.2047,38516.0
2019-07-26 14:20:00,54.83,54.83,54.82,54.83,16468.0,49.2047,49.2047,49.1958,49.2047,16468.0
2019-07-26 14:30:00,54.83,54.84,54.83,54.83,43848.0,49.2047,49.2137,49.2047,49.2047,43848.0
2019-07-26 14:40:00,54.82,54.84,54.82,54.84,35192.0,49.1958,49.2137,49.1958,49.2137,35192.0
2019-07-26 14:50:00,54.84,54.84,54.83,54.83,97229.0,49.2137,49.2137,49.2047,49.2047,97229.0
2019-07-26 15:00:00,54.84,54.85,54.83,54.84,35457.0,49.2137,49.2227,49.2047,49.2137,35457.0
2019-07-26 15:10:00,54.85,54.85,54.84,54.85,60249.0,49.2227,49.2227,49.2137,49.2227,60249.0
2019-07-26 15:20:00,54.85,54.85,54.84,54.85,42611.0,49.2227,49.2227,49.2137,49.2227,42611.0
2019-07-26 15:30:00,54.85,54.88,54.85,54.88,69067.0,49.2227,49.2496,49.2227,49.2496,69067.0
2019-07-26 15:40:00,54.88,54.88,54.84,54.85,193168.0,49.2496,49.2496,49.2137,49.2227,193168.0
2019-07-26 15:50:00,54.85,54.86,54.81,54.81,499700.0,49.2227,49.2317,49.1868,49.1868,499700.0
2019-07-29 09:30:00,54.77,54.79,54.76,54.78,103909.0,49.1509,49.1689,49.1419,49.1599,103909.0
2019-07-29 09:40:00,54.77,54.77,54.73,54.75,111118.0,49.1509,49.1509,49.115,49.133,111118.0
2019-07-29 09:50:00,54.74,54.75,54.71,54.71,58919.0,49.124,49.133,49.0971,49.0971,58919.0
2019-07-29 10:00:00,54.71,54.72,54.68,54.69,114296.0,49.0971,49.106,49.0701,49.0791,114296.0
2019-07-29 10:10:00,54.69,54.69,54.67,54.69,69594.0,49.0791,49.0791,49.0612,49.0791,69594.0
2019-07-29 10:20:00,54.69,54.7,54.67,54.67,24628.0,49.0791,49.0881,49.0612,49.0612,24628.0
2019-07-29 10:30:00,54.67,54.72,54.67,54.7,39431.0,49.0612,49.106,49.0612,49.0881,39431.0
2019-07-29 10:40:00,54.7,54.75,54.7,54.74,14675.0,49.0881,49.133,49.0881,49.124,14675.0
2019-07-29 10:50:00,54.75,54.75,54.7,54.7,83168.0,49.133,49.133,49.0881,49.0881,83168.0
2019-07-29 11:00:00,54.7,54.7,54.67,54.67,108068.0,49.0881,49.0881,49.0612,49.0612,108068.0
2019-07-29 11:10:00,54.68,54.7,54.67,54.68,59635.0,49.0701,49.0881,49.0612,49.0701,59635.0
2019-07-29 11:20:00,54.69,54.72,54.68,54.71,86703.0,49.0791,49.106,49.0701,49.0971,86703.0
2019-07-29 11:30:00,54.71,54.72,54.69,54.72,86671.0,49.0971,49.106,49.0791,49.106,86671.0
2019-07-29 11:40:00,54.72,54.74,54.72,54.74,11209.0,49.106,49.124,49.106,49.124,11209.0
2019-07-29 11:50:00,54.74,54.76,54.73,54.75,30722.0,49.124,49.1419,49.115,49.133,30722.0
2019-07-29 12:00:00,54.75,54.75,54.73,54.73,21565.0,49.133,49.133,49.115,49.115,21565.0
2019-07-29 12:10:00,54.74,54.74,54.71,54.71,35037.0,49.124,49.124,49.0971,49.0971,35037.0
2019-07-29 12:20:00,54.72,54.73,54.71,54.72,19642.0,49.106,49.115,49.0971,49.106,19642.0
2019-07-29 12:30:00,54.71,54.73,54.7,54.7,18556.0,49.0971,49.115,49.0881,49.0881,18556.0
2019-07-29 12:40:00,54.7,54.71,54.7,54.7,13015.0,49.0881,49.0971,49.0881,49.0881,13015.0
2019-07-29 12:50:00,54.7,54.73,54.7,54.73,12423.0,49.0881,49.115,49.0881,49.115,12423.0
2019-07-29 13:00:00,54.73,54.74,54.72,54.72,16863.0,49.115,49.124,49.106,49.106,16863.0
2019-07-29 13:10:00,54.73,54.73,54.71,54.73,264830.0,49.115,49.115,49.0971,49.115,264830.0
2019-07-29 13:20:00,54.73,54.74,54.72,54.73,16211.0,49.115,49.124,49.106,49.115,16211.0
2019-07-29 13:30:00,54.74,54.75,54.73,54.73,33696.0,49.124,49.133,49.115,49.115,33696.0
2019-07-29 13:40:00,54.73,54.75,54.73,54.74,9452.0,49.115,49.133,49.115,49.124,9452.0
2019-07-29 13:50:00,54.74,54.75,54.73,54.73,11283.0,49.124,49.133,49.115,49.115,11283.0
2019-07-29 14:00:00,54.73,54.74,54.72,54.73,10853.0,49.115,49.124,49.106,49.115,10853.0
2019-07-29 14:10:00,54.73,54.75,54.73,54.73,11494.0,49.115,49.133,49.115,49.115,11494.0
2019-07-29 14:20:00,54.73,54.75,54.73,54.74,14901.0,49.115,49.133,49.115,49.124,14901.0
2019-07-29 14:30:00,54.74,54.75,54.71,54.72,25647.0,49.124,49.133,49.0971,49.106,25647.0
2019-07-29 14:40:00,54.72,54.72,54.69,54.7,54520.0,49.106,49.106,49.0791,49.0881,54520.0
2019-07-29 14:50:00,54.71,54.75,54.7,54.74,106509.0,49.0971,49.133,49.0881,49.124,106509.0
2019-07-29 15:00:00,54.74,54.75,54.73,54.74,39693.0,49.124,49.133,49.115,49.124,39693.0
2019-07-29 15:10:00,54.74,54.75,54.73,54.75,18642.0,49.124,49.133,49.115,49.133,18642.0
2019-07-29 15:20:00,54.76,54.76,54.73,54.73,18267.0,49.1419,49.1419,49.115,49.115,18267.0
2019-07-29 15:30:00,54.74,54.74,54.72,54.73,292109.0,49.124,49.124,49.106,49.115,292109.0
2019-07-29 15:40:00,54.74,54.75,54.73,54.75,102990.0,49.124,49.133,49.115,49.133,102990.0
2019-07-29 15:50:00,54.75,54.77,54.75,54.76,219858.0,49.133,49.1509,49.133,49.1419,219858.0
2019-07-30 09:30:00,54.51,54.54,54.46,54.51,357828.0,48.9176,48.9445,48.8727,48.9176,357828.0
2019-07-30 09:40:00,54.52,54.54,54.49,54.51,112035.0,48.9266,48.9445,48.8996,48.9176,112035.0
2019-07-30 09:50:00,54.51,54.53,54.49,54.52,95255.0,48.9176,48.9355,48.8996,48.9266,95255.0
2019-07-30 10:00:00,54.52,54.54,54.49,54.51,100951.0,48.9266,48.9445,48.8996,48.9176,100951.0
2019-07-30 10:10:00,54.51,54.52,54.46,54.52,117202.0,48.9176,48.9266,48.8727,48.9266,117202.0
2019-07-30 10:20:00,54.51,54.52,54.47,54.49,260019.0,48.9176,48.9266,48.8817,48.8996,260019.0
2019-07-30 10:30:00,54.49,54.53,54.49,54.49,166716.0,48.8996,48.9355,48.8996,48.8996,166716.0
2019-07-30 10:40:00,54.51,54.51,54.45,54.45,62015.0,48.9176,48.9176,48.8637,48.8637,62015.0
2019-07-30 10:50:00,54.46,54.47,54.44,54.45,197159.0,48.8727,48.8817,48.8548,48.8637,197159.0
2019-07-30 11:00:00,54.45,54.49,54.45,54.49,215330.0,48.8637,48.8996,48.8637,48.8996,215330.0
2019-07-30 11:10:00,54.48,54.49,54.44,54.45,210583.0,48.8907,48.8996,48.8548,48.8637,210583.0
2019-07-30 11:20:00,54.45,54.46,54.43,54.43,117625.0,48.8637,48.8727,48.8458,48.8458,117625.0
2019-07-30 11:30:00,54.44,54.46,54.4,54.41,239058.0,48.8548,48.8727,48.8189,48.8278,239058.0
2019-07-30 11:40:00,54.41,54.43,54.4,54.41,50388.0,48.8278,48.8458,48.8189,48.8278,50388.0
2019-07-30 11:50:00,54.41,54.42,54.38,54.38,35027.0,48.8278,48.8368,48.8009,48.8009,35027.0
2019-07-30 12:00:00,54.38,54.42,54.37,54.42,106491.0,48.8009,48.8368,48.7919,48.8368,106491.0
2019-07-30 12:10:00,54.42,54.45,54.41,54.45,38294.0,48.8368,48.8637,48.8278,48.8637,38294.0
2019-07-30 12:20:00,54.45,54.45,54.43,54.45,74181.0,48.8637,48.8637,48.8458,48.8637,74181.0
2019-07-30 12:30:00,54.45,54.45,54.43,54.44,206745.0,48.8637,48.8637,48.8458,48.8548,206745.0
2019-07-30 12:40:00,54.44,54.45,54.43,54.44,122053.0,48.8548,48.8637,48.8458,48.8548,122053.0
2019-07-30 12:50:00,54.44,54.44,54.39,54.41,61643.0,48.8548,48.8548,48.8099,48.8278,61643.0
2019-07-30 13:00:00,54.41,54.42,54.39,54.41,59527.0,48.8278,48.8368,48.8099,48.8278,59527.0
2019-07-30 13:10:00,54.41,54.43,54.4,54.41,61736.0,48.8278,48.8458,48.8189,48.8278,61736.0
2019-07-30 13:20:00,54.41,54.43,54.41,54.41,74258.0,48.8278,48.8458,48.8278,48.8278,74258.0
2019-07-30 13:30:00,54.42,54.43,54.4,54.41,186647.0,48.8368,48.8458,48.8189,48.8278,186647.0
2019-07-30 13:40:00,54.41,54.41,54.4,54.4,158340.0,48.8278,48.8278,48.8189,48.8189,158340.0
2019-07-30 13:50:00,54.4,54.42,54.4,54.4,91698.0,48.8189,48.8368,48.8189,48.8189,91698.0
2019-07-30 14:00:00,54.4,54.49,54.4,54.46,424846.0,48.8189,48.8996,48.8189,48.8727,424846.0
2019-07-30 14:10:00,54.46,54.48,54.45,54.47,147898.0,48.8727,48.8907,48.8637,48.8817,147898.0
2019-07-30 14:20:00,54.48,54.48,54.43,54.43,297618.0,48.8907,48.8907,48.8458,48.8458,297618.0
2019-07-30 14:30:00,54.44,54.45,54.42,54.45,38119.0,48.8548,48.8637,48.8368,48.8637,38119.0
2019-07-30 14:40:00,54.45,54.45,54.43,54.44,51309.0,48.8637,48.8637,48.8458,48.8548,51309.0
2019-07-30 14:50:00,54.43,54.44,54.41,54.42,21410.0,48.8458,48.8548,48.8278,48.8368,21410.0
2019-07-30 15:00:00,54.43,54.45,54.42,54.44,37132.0,48.8458,48.8637,48.8368,48.8548,37132.0
2019-07-30 15:10:00,54.43,54.45,54.43,54.43,26163.0,48.8458,48.8637,48.8458,48.8458,26163.0
2019-07-30 15:20:00,54.43,54.44,54.39,54.4,105855.0,48.8458,48.8548,48.8099,48.8189,105855.0
2019-07-30 15:30:00,54.39,54.41,54.38,54.4,95665.0,48.8099,48.8278,48.8009,48.8189,95665.0
2019-07-30 15:40:00,54.39,54.4,54.37,54.39,158391.0,48.8099,48.8189,48.7919,48.8099,158391.0
2019-07-30 15:50:00,54.39,54.42,54.35,54.41,256212.0,48.8099,48.8368,48.774,48.8278,256212.0
2019-07-31 09:30:00,54.58,54.62,54.57,54.61,91654.0,48.9804,49.0163,48.9714,49.0073,91654.0
2019-07-31 09:40:00,54.6,54.67,54.6,54.64,104486.0,48.9983,49.0612,48.9983,49.0342,104486.0
2019-07-31 09:50:00,54.65,54.68,54.63,54.68,107031.0,49.0432,49.0701,49.0253,49.0701,107031.0
2019-07-31 10:00:00,54.67,54.71,54.66,54.7,66681.0,49.0612,49.0971,49.0522,49.0881,66681.0
2019-07-31 10:10:00,54.7,54.73,54.68,54.7,250058.0,49.0881,49.115,49.0701,49.0881,250058.0
2019-07-31 10:20:00,54.7,54.71,54.68,54.69,40856.0,49.0881,49.0971,49.0701,49.0791,40856.0
2019-07-31 10:30:00,54.69,54.69,54.64,54.65,166141.0,49.0791,49.0791,49.0342,49.0432,166141.0
2019-07-31 10:40:00,54.64,54.66,54.63,54.66,77102.0,49.0342,49.0522,49.0253,49.0522,77102.0
2019-07-31 10:50:00,54.65,54.7,54.65,54.68,125077.0,49.0432,49.0881,49.0432,49.0701,125077.0
2019-07-31 11:00:00,54.68,54.73,54.67,54.73,141439.0,49.0701,49.115,49.0612,49.115,141439.0
2019-07-31 11:10:00,54.72,54.74,54.7,54.73,206833.0,49.106,49.124,49.0881,49.115,206833.0
2019-07-31 11:20:00,54.73,54.74,54.71,54.72,408505.0,49.115,49.124,49.0971,49.106,408505.0
2019-07-31 11:30:00,54.72,54.73,54.67,54.68,149562.0,49.106,49.115,49.0612,49.0701,149562.0
2019-07-31 11:40:00,54.68,54.69,54.68,54.69,58540.0,49.0701,49.0791,49.0701,49.0791,58540.0
2019-07-31 11:50:00,54.7,54.73,54.69,54.72,41599.0,49.0881,49.115,49.0791,49.106,41599.0
2019-07-31 12:00:00,54.72,54.72,54.7,54.71,46439.0,49.106,49.106,49.0881,49.0971,46439.0
2019-07-31 12:10:00,54.7,54.72,54.7,54.72,39176.0,49.0881,49.106,49.0881,49.106,39176.0
2019-07-31 12:20:00,54.72,54.72,54.69,54.7,94448.0,49.106,49.106,49.0791,49.0881,94448.0
2019-07-31 12:30:00,54.7,54.7,54.67,54.67,18329.0,49.0881,49.0881,49.0612,49.0612,18329.0
2019-07-31 12:40:00,54.68,54.7,54.67,54.7,70292.0,49.0701,49.0881,49.0612,49.0881,70292.0
2019-07-31 12:50:00,54.7,54.72,54.69,54.72,107948.0,49.0881,49.106,49.0791,49.106,107948.0
2019-07-31 13:00:00,54.71,54.73,54.71,54.73,130297.0,49.0971,49.115,49.0971,49.115,130297.0
2019-07-31 13:10:00,54.72,54.73,54.71,54.72,193392.0,49.106,49.115,49.0971,49.106,193392.0
2019-07-31 13:20:00,54.71,54.74,54.71,54.74,133913.0,49.0971,49.124,49.0971,49.124,133913.0
2019-07-31 13:30:00,54.74,54.75,54.74,54.74,108686.0,49.124,49.133,49.124,49.124,108686.0
2019-07-31 13:40:00,54.75,54.75,54.72,54.72,268546.0,49.133,49.133,49.106,49.106,268546.0
2019-07-31 13:50:00,54.72,54.75,54.71,54.74,199633.0,49.106,49.133,49.0971,49.124,199633.0
2019-07-31 14:00:00,54.74,54.74,54.55,54.66,751951.0,49.124,49.124,48.9535,49.0522,751951.0
2019-07-31 14:10:00,54.66,54.76,54.65,54.7,448731.0,49.0522,49.1419,49.0432,49.0881,448731.0
2019-07-31 14:20:00,54.7,54.72,54.63,54.67,104523.0,49.0881,49.106,49.0253,49.0612,104523.0
2019-07-31 14:30:00,54.67,54.72,54.48,54.49,270739.0,49.0612,49.106,48.8907,48.8996,270739.0
2019-07-31 14:40:00,54.49,54.52,54.19,54.2,593150.0,48.8996,48.9266,48.6304,48.6394,593150.0
2019-07-31 14:50:00,54.18,54.27,53.94,54.23,965312.0,48.6214,48.7022,48.4061,48.6663,965312.0
2019-07-31 15:00:00,54.24,54.44,54.18,54.31,365354.0,48.6753,48.8548,48.6214,48.7381,365354.0
2019-07-31 15:10:00,54.31,54.36,54.14,54.34,311443.0,48.7381,48.783,48.5855,48.765,311443.0
2019-07-31 15:20:00,54.33,54.41,54.31,54.36,147486.0,48.756,48.8278,48.7381,48.783,147486.0
2019-07-31 15:30:00,54.36,54.36,54.29,54.32,94368.0,48.783,48.783,48.7202,48.7471,94368.0
2019-07-31 15:40:00,54.32,54.37,54.29,54.33,149379.0,48.7471,48.7919,48.7202,48.756,149379.0
2019-07-31 15:50:00,54.33,54.41,54.26,54.35,634817.0,48.756,48.8278,48.6932,48.774,634817.0
2019-08-01 09:30:00,54.58,54.65,54.57,54.65,282721.0,48.9804,49.0432,48.9714,49.0432,282721.0
2019-08-01 09:40:00,54.65,54.71,54.62,54.7,233233.0,49.0432,49.0971,49.0163,49.0881,233233.0
2019-08-01 09:50:00,54.69,54.74,54.66,54.69,190519.0,49.0791,49.124,49.0522,49.0791,190519.0
2019-08-01 10:00:00,54.7,54.77,54.69,54.77,457760.0,49.0881,49.1509,49.0791,49.1509,457760.0
2019-08-01 10:10:00,54.77,54.8,54.74,54.8,65617.0,49.1509,49.1778,49.124,49.1778,65617.0
2019-08-01 10:20:00,54.8,54.84,54.78,54.84,69382.0,49.1778,49.2137,49.1599,49.2137,69382.0
2019-08-01 10:30:00,54.84,54.89,54.84,54.87,127336.0,49.2137,49.2586,49.2137,49.2406,127336.0
2019-08-01 10:40:00,54.87,54.92,54.85,54.91,95662.0,49.2406,49.2855,49.2227,49.2765,95662.0
2019-08-01 10:50:00,54.91,54.96,54.9,54.96,204813.0,49.2765,49.3214,49.2676,49.3214,204813.0
2019-08-01 11:00:00,54.96,54.97,54.92,54.94,143981.0,49.3214,49.3304,49.2855,49.3035,143981.0
2019-08-01 11:10:00,54.94,54.96,54.92,54.95,107620.0,49.3035,49.3214,49.2855,49.3124,107620.0
2019-08-01 11:20:00,54.95,55.0,54.95,55.0,115520.0,49.3124,49.3573,49.3124,49.3573,115520.0
2019-08-01 11:30:00,55.0,55.0,54.95,54.98,122503.0,49.3573,49.3573,49.3124,49.3394,122503.0
2019-08-01 11:40:00,54.99,55.01,54.97,55.01,49429.0,49.3483,49.3663,49.3304,49.3663,49429.0
2019-08-01 11:50:00,55.01,55.01,54.94,54.95,63471.0,49.3663,49.3663,49.3035,49.3124,63471.0
2019-08-01 12:00:00,54.94,54.98,54.93,54.98,77064.0,49.3035,49.3394,49.2945,49.3394,77064.0
2019-08-01 12:10:00,54.98,54.99,54.94,54.95,36054.0,49.3394,49.3483,49.3035,49.3124,36054.0
2019-08-01 12:20:00,54.96,54.96,54.95,54.96,67509.0,49.3214,49.3214,49.3124,49.3214,67509.0
2019-08-01 12:30:00,54.97,55.0,54.96,55.0,29332.0,49.3304,49.3573,49.3214,49.3573,29332.0
2019-08-01 12:40:00,54.99,55.05,54.99,55.04,105371.0,49.3483,49.4022,49.3483,49.3932,105371.0
2019-08-01 12:50:00,55.04,55.05,55.0,55.01,21475.0,49.3932,49.4022,49.3573,49.3663,21475.0
2019-08-01 13:00:00,55.01,55.02,55.0,55.01,15654.0,49.3663,49.3753,49.3573,49.3663,15654.0
2019-08-01 13:10:00,55.01,55.02,55.0,55.02,34622.0,49.3663,49.3753,49.3573,49.3753,34622.0
2019-08-01 13:20:00,55.01,55.03,54.79,54.82,712036.0,49.3663,49.3842,49.1689,49.1958,712036.0
2019-08-01 13:30:00,54.82,54.92,54.66,54.67,661655.0,49.1958,49.2855,49.0522,49.0612,661655.0
2019-08-01 13:40:00,54.67,54.71,54.39,54.49,823029.0,49.0612,49.0971,48.8099,48.8996,823029.0
2019-08-01 13:50:00,54.49,54.52,54.31,54.47,453743.0,48.8996,48.9266,48.7381,48.8817,453743.0
2019-08-01 14:00:00,54.47,54.47,54.31,54.36,511260.0,48.8817,48.8817,48.7381,48.783,511260.0
2019-08-01 14:10:00,54.35,54.4,54.28,54.3,480506.0,48.774,48.8189,48.7112,48.7291,480506.0
2019-08-01 14:20:00,54.3,54.34,54.17,54.27,586918.0,48.7291,48.765,48.6125,48.7022,586918.0
2019-08-01 14:30:00,54.27,54.31,54.21,54.21,597661.0,48.7022,48.7381,48.6484,48.6484,597661.0
2019-08-01 14:40:00,54.21,54.25,54.12,54.25,688365.0,48.6484,48.6843,48.5676,48.6843,688365.0
2019-08-01 14:50:00,54.24,54.33,54.22,54.3,1610326.0,48.6753,48.756,48.6573,48.7291,1610326.0
2019-08-01 15:00:00,54.3,54.35,54.26,54.3,598160.0,48.7291,48.774,48.6932,48.7291,598160.0
2019-08-01 15:10:00,54.3,54.33,54.25,54.29,700939.0,48.7291,48.756,48.6843,48.7202,700939.0
2019-08-01 15:20:00,54.29,54.37,54.28,54.31,727342.0,48.7202,48.7919,48.7112,48.7381,727342.0
2019-08-01 15:30:00,54.31,54.36,54.24,54.36,682915.0,48.7381,48.783,48.6753,48.783,682915.0
2019-08-01 15:40:00,54.36,54.39,54.31,54.34,899712.0,48.783,48.8099,48.7381,48.765,899712.0
2019-08-01 15:50:00,54.34,54.36,54.27,54.34,1907517.0,48.765,48.783,48.7022,48.765,1907517.0
2019-08-02 09:30:00,54.24,54.27,54.13,54.25,325588.0,48.6753,48.7022,48.5766,48.6843,325588.0
2019-08-02 09:40:00,54.23,54.23,54.12,54.14,592942.0,48.6663,48.6663,48.5676,48.5855,592942.0
2019-08-02 09:50:00,54.15,54.21,54.07,54.07,315864.0,48.5945,48.6484,48.5227,48.5227,315864.0
2019-08-02 10:00:00,54.07,54.14,54.01,54.03,333529.0,48.5227,48.5855,48.4689,48.4868,333529.0
2019-08-02 10:10:00,54.03,54.03,53.95,53.95,473810.0,48.4868,48.4868,48.415,48.415,473810.0
2019-08-02 10:20:00,53.95,53.99,53.94,53.98,482393.0,48.415,48.4509,48.4061,48.442,482393.0
2019-08-02 10:30:00,53.97,53.97,53.82,53.82,314608.0,48.433,48.433,48.2984,48.2984,314608.0
2019-08-02 10:40:00,53.81,53.86,53.8,53.8,483186.0,48.2894,48.3343,48.2804,48.2804,483186.0
2019-08-02 10:50:00,53.8,53.84,53.77,53.79,336865.0,48.2804,48.3163,48.2535,48.2714,336865.0
2019-08-02 11:00:00,53.79,53.88,53.77,53.87,759256.0,48.2714,48.3522,48.2535,48.3432,759256.0
2019-08-02 11:10:00,53.87,53.94,53.86,53.92,474551.0,48.3432,48.4061,48.3343,48.3881,474551.0
2019-08-02 11:20:00,53.92,53.92,53.83,53.84,602482.0,48.3881,48.3881,48.3073,48.3163,602482.0
2019-08-02 11:30:00,53.84,53.88,53.8,53.8,341444.0,48.3163,48.3522,48.2804,48.2804,341444.0
2019-08-02 11:40:00,53.81,53.86,53.79,53.85,194623.0,48.2894,48.3343,48.2714,48.3253,194623.0
2019-08-02 11:50:00,53.85,53.93,53.8,53.93,273827.0,48.3253,48.3971,48.2804,48.3971,273827.0
2019-08-02 12:00:00,53.93,53.99,53.9,53.96,384853.0,48.3971,48.4509,48.3702,48.424,384853.0
2019-08-02 12:10:00,53.97,54.03,53.93,54.02,229314.0,48.433,48.4868,48.3971,48.4779,229314.0
2019-08-02 12:20:00,54.02,54.02,53.96,53.99,91491.0,48.4779,48.4779,48.424,48.4509,91491.0
2019-08-02 12:30:00,53.99,53.99,53.94,53.95,106194.0,48.4509,48.4509,48.4061,48.415,106194.0
2019-08-02 12:40:00,53.94,53.97,53.92,53.92,60274.0,48.4061,48.433,48.3881,48.3881,60274.0
2019-08-02 12:50:00,53.92,53.93,53.88,53.89,78088.0,48.3881,48.3971,48.3522,48.3612,78088.0
2019-08-02 13:00:00,53.89,53.91,53.85,53.89,126371.0,48.3612,48.3791,48.3253,48.3612,126371.0
2019-08-02 13:10:00,53.89,53.91,53.87,53.89,126894.0,48.3612,48.3791,48.3432,48.3612,126894.0
2019-08-02 13:20:00,53.89,53.92,53.86,53.89,83239.0,48.3612,48.3881,48.3343,48.3612,83239.0
2019-08-02 13:30:00,53.89,53.9,53.84,53.87,43472.0,48.3612,48.3702,48.3163,48.3432,43472.0
2019-08-02 13:40:00,53.88,53.91,53.87,53.89,56965.0,48.3522,48.3791,48.3432,48.3612,56965.0
2019-08-02 13:50:00,53.89,53.9,53.85,53.87,72057.0,48.3612,48.3702,48.3253,48.3432,72057.0
2019-08-02 14:00:00,53.87,53.94,53.84,53.92,149327.0,48.3432,48.4061,48.3163,48.3881,149327.0
2019-08-02 14:10:00,53.92,53.99,53.91,53.96,116078.0,48.3881,48.4509,48.3791,48.424,116078.0
2019-08-02 14:20:00,53.96,54.0,53.94,53.94,201654.0,48.424,48.4599,48.4061,48.4061,201654.0
2019-08-02 14:30:00,53.95,53.97,53.9,53.96,62785.0,48.415,48.433,48.3702,48.424,62785.0
2019-08-02 14:40:00,53.96,53.99,53.92,53.94,56269.0,48.424,48.4509,48.3881,48.4061,56269.0
2019-08-02 14:50:00,53.95,53.96,53.92,53.96,121682.0,48.415,48.424,48.3881,48.424,121682.0
2019-08-02 15:00:00,53.96,53.98,53.94,53.96,112518.0,48.424,48.442,48.4061,48.424,112518.0
2019-08-02 15:10:00,53.96,53.96,53.89,53.95,54044.0,48.424,48.424,48.3612,48.415,54044.0
2019-08-02 15:20:00,53.94,54.06,53.94,54.04,108088.0,48.4061,48.5137,48.4061,48.4958,108088.0
2019-08-02 15:30:00,54.03,54.13,54.02,54.09,582926.0,48.4868,48.5766,48.4779,48.5407,582926.0
2019-08-02 15:40:00,54.1,54.12,54.04,54.05,135765.0,48.5496,48.5676,48.4958,48.5048,135765.0
2019-08-02 15:50:00,54.04,54.09,53.99,54.07,673275.0,48.4958,48.5407,48.4509,48.5227,673275.0
2019-08-05 09:30:00,53.39,53.43,53.35,53.38,692061.0,47.9125,47.9484,47.8766,47.9035,692061.0
2019-08-05 09:40:00,53.38,53.38,53.3,53.31,203472.0,47.9035,47.9035,47.8317,47.8407,203472.0
2019-08-05 09:50:00,53.31,53.34,53.27,53.31,785106.0,47.8407,47.8676,47.8048,47.8407,785106.0
2019-08-05 10:00:00,53.31,53.32,53.13,53.16,279185.0,47.8407,47.8497,47.6792,47.7061,279185.0
2019-08-05 10:10:00,53.16,53.19,53.12,53.12,101125.0,47.7061,47.733,47.6702,47.6702,101125.0
2019-08-05 10:20:00,53.13,53.18,53.05,53.07,235926.0,47.6792,47.724,47.6074,47.6253,235926.0
2019-08-05 10:30:00,53.06,53.08,52.97,52.98,174167.0,47.6163,47.6343,47.5356,47.5445,174167.0
2019-08-05 10:40:00,52.97,52.99,52.89,52.91,207188.0,47.5356,47.5535,47.4638,47.4817,207188.0
2019-08-05 10:50:00,52.91,52.97,52.91,52.96,119872.0,47.4817,47.5356,47.4817,47.5266,119872.0
2019-08-05 11:00:00,52.95,53.04,52.93,53.02,287655.0,47.5176,47.5984,47.4997,47.5804,287655.0
2019-08-05 11:10:00,53.03,53.12,53.03,53.07,126295.0,47.5894,47.6702,47.5894,47.6253,126295.0
2019-08-05 11:20:00,53.07,53.1,53.0,53.01,78032.0,47.6253,47.6522,47.5625,47.5715,78032.0
2019-08-05 11:30:00,53.02,53.03,52.98,52.98,148493.0,47.5804,47.5894,47.5445,47.5445,148493.0
2019-08-05 11:40:00,52.98,53.05,52.96,53.05,104546.0,47.5445,47.6074,47.5266,47.6074,104546.0
2019-08-05 11:50:00,53.05,53.07,53.01,53.02,99036.0,47.6074,47.6253,47.5715,47.5804,99036.0
2019-08-05 12:00:00,53.02,53.02,52.97,52.99,62975.0,47.5804,47.5804,47.5356,47.5535,62975.0
2019-08-05 12:10:00,52.99,53.06,52.97,53.05,62869.0,47.5535,47.6163,47.5356,47.6074,62869.0
2019-08-05 12:20:00,53.05,53.06,52.94,52.96,74272.0,47.6074,47.6163,47.5087,47.5266,74272.0
2019-08-05 12:30:00,52.97,52.99,52.94,52.96,85445.0,47.5356,47.5535,47.5087,47.5266,85445.0
2019-08-05 12:40:00,52.96,52.96,52.87,52.88,99803.0,47.5266,47.5266,47.4458,47.4548,99803.0
2019-08-05 12:50:00,52.87,52.88,52.77,52.78,541536.0,47.4458,47.4548,47.3561,47.3651,541536.0
2019-08-05 13:00:00,52.77,52.85,52.76,52.85,166860.0,47.3561,47.4279,47.3471,47.4279,166860.0
2019-08-05 13:10:00,52.86,52.89,52.84,52.88,258699.0,47.4369,47.4638,47.4189,47.4548,258699.0
2019-08-05 13:20:00,52.88,52.93,52.87,52.9,175356.0,47.4548,47.4997,47.4458,47.4728,175356.0
2019-08-05 13:30:00,52.9,52.98,52.89,52.97,114709.0,47.4728,47.5445,47.4638,47.5356,114709.0
2019-08-05 13:40:00,52.97,52.98,52.84,52.85,129820.0,47.5356,47.5445,47.4189,47.4279,129820.0
2019-08-05 13:50:00,52.84,52.84,52.74,52.75,125267.0,47.4189,47.4189,47.3292,47.3381,125267.0
2019-08-05 14:00:00,52.75,52.8,52.74,52.78,116976.0,47.3381,47.383,47.3292,47.3651,116976.0
2019-08-05 14:10:00,52.78,52.86,52.78,52.8,58930.0,47.3651,47.4369,47.3651,47.383,58930.0
2019-08-05 14:20:00,52.79,52.8,52.7,52.7,79495.0,47.374,47.383,47.2933,47.2933,79495.0
2019-08-05 14:30:00,52.71,52.72,52.66,52.67,119426.0,47.3022,47.3112,47.2574,47.2664,119426.0
2019-08-05 14:40:00,52.66,52.71,52.62,52.65,66417.0,47.2574,47.3022,47.2215,47.2484,66417.0
2019-08-05 14:50:00,52.65,52.68,52.6,52.62,57684.0,47.2484,47.2753,47.2035,47.2215,57684.0
2019-08-05 15:00:00,52.62,52.68,52.51,52.52,239047.0,47.2215,47.2753,47.1228,47.1317,239047.0
2019-08-05 15:10:00,52.52,52.76,52.52,52.73,412922.0,47.1317,47.3471,47.1317,47.3202,412922.0
2019-08-05 15:20:00,52.74,52.81,52.68,52.69,366574.0,47.3292,47.392,47.2753,47.2843,366574.0
2019-08-05 15:30:00,52.68,52.8,52.65,52.77,400749.0,47.2753,47.383,47.2484,47.3561,400749.0
2019-08-05 15:40:00,52.78,52.84,52.71,52.75,317132.0,47.3651,47.4189,47.3022,47.3381,317132.0
2019-08-05 15:50:00,52.75,52.79,52.7,52.73,772184.0,47.3381,47.374,47.2933,47.3202,772184.0
2019-08-06 09:30:00,53.26,53.35,53.26,53.3,405508.0,47.7958,47.8766,47.7958,47.8317,405508.0
2019-08-06 09:40:00,53.29,53.34,53.14,53.15,2243451.0,47.8227,47.8676,47.6881,47.6971,2243451.0
2019-08-06 09:50:00,53.14,53.19,53.09,53.17,351761.0,47.6881,47.733,47.6433,47.7151,351761.0
2019-08-06 10:00:00,53.16,53.22,53.15,53.16,312738.0,47.7061,47.7599,47.6971,47.7061,312738.0
2019-08-06 10:10:00,53.16,53.16,52.99,52.99,364727.0,47.7061,47.7061,47.5535,47.5535,364727.0
2019-08-06 10:20:00,52.99,53.09,52.98,53.03,118382.0,47.5535,47.6433,47.5445,47.5894,118382.0
2019-08-06 10:30:00,53.02,53.13,53.01,53.13,206651.0,47.5804,47.6792,47.5715,47.6792,206651.0
2019-08-06 10:40:00,53.12,53.14,53.02,53.03,181988.0,47.6702,47.6881,47.5804,47.5894,181988.0
2019-08-06 10:50:00,53.03,53.05,53.0,53.03,231843.0,47.5894,47.6074,47.5625,47.5894,231843.0
2019-08-06 11:00:00,53.03,53.04,52.98,52.99,272070.0,47.5894,47.5984,47.5445,47.5535,272070.0
2019-08-06 11:10:00,52.99,53.01,52.93,52.94,292654.0,47.5535,47.5715,47.4997,47.5087,292654.0
2019-08-06 11:20:00,52.94,53.04,52.93,53.01,146474.0,47.5087,47.5984,47.4997,47.5715,146474.0
2019-08-06 11:30:00,53.01,53.03,52.91,52.98,185117.0,47.5715,47.5894,47.4817,47.5445,185117.0
2019-08-06 11:40:00,52.98,53.05,52.97,53.04,156196.0,47.5445,47.6074,47.5356,47.5984,156196.0
2019-08-06 11:50:00,53.04,53.09,53.0,53.08,69672.0,47.5984,47.6433,47.5625,47.6343,69672.0
2019-08-06 12:00:00,53.08,53.12,53.04,53.08,79205.0,47.6343,47.6702,47.5984,47.6343,79205.0
2019-08-06 12:10:00,53.08,53.11,53.03,53.06,112028.0,47.6343,47.6612,47.5894,47.6163,112028.0
2019-08-06 12:20:00,53.07,53.07,53.02,53.03,89950.0,47.6253,47.6253,47.5804,47.5894,89950.0
2019-08-06 12:30:00,53.02,53.07,53.02,53.06,52454.0,47.5804,47.6253,47.5804,47.6163,52454.0
2019-08-06 12:40:00,53.06,53.08,53.02,53.03,20979.0,47.6163,47.6343,47.5804,47.5894,20979.0
2019-08-06 12:50:00,53.02,53.06,53.0,53.04,81692.0,47.5804,47.6163,47.5625,47.5984,81692.0
2019-08-06 13:00:00,53.05,53.15,53.05,53.13,28967.0,47.6074,47.6971,47.6074,47.6792,28967.0
2019-08-06 13:10:00,53.13,53.15,53.12,53.13,33882.0,47.6792,47.6971,47.6702,47.6792,33882.0
2019-08-06 13:20:00,53.14,53.2,53.13,53.17,64185.0,47.6881,47.742,47.6792,47.7151,64185.0
2019-08-06 13:30:00,53.17,53.19,53.14,53.19,47023.0,47.7151,47.733,47.6881,47.733,47023.0
2019-08-06 13:40:00,53.18,53.19,53.15,53.19,68711.0,47.724,47.733,47.6971,47.733,68711.0
2019-08-06 13:50:00,53.19,53.22,53.17,53.18,53521.0,47.733,47.7599,47.7151,47.724,53521.0
2019-08-06 14:00:00,53.19,53.19,53.13,53.16,177087.0,47.733,47.733,47.6792,47.7061,177087.0
2019-08-06 14:10:00,53.16,53.26,53.16,53.26,104397.0,47.7061,47.7958,47.7061,47.7958,104397.0
2019-08-06 14:20:00,53.26,53.27,53.23,53.26,140120.0,47.7958,47.8048,47.7689,47.7958,140120.0
2019-08-06 14:30:00,53.26,53.3,53.23,53.26,393504.0,47.7958,47.8317,47.7689,47.7958,393504.0
2019-08-06 14:40:00,53.25,53.3,53.24,53.29,164597.0,47.7868,47.8317,47.7779,47.8227,164597.0
2019-08-06 14:50:00,53.29,53.3,53.23,53.25,64275.0,47.8227,47.8317,47.7689,47.7868,64275.0
2019-08-06 15:00:00,53.25,53.28,53.23,53.24,79542.0,47.7868,47.8138,47.7689,47.7779,79542.0
2019-08-06 15:10:00,53.24,53.3,53.23,53.29,101350.0,47.7779,47.8317,47.7689,47.8227,101350.0
2019-08-06 15:20:00,53.29,53.31,53.23,53.26,79674.0,47.8227,47.8407,47.7689,47.7958,79674.0
2019-08-06 15:30:00,53.26,53.31,53.21,53.3,282386.0,47.7958,47.8407,47.751,47.8317,282386.0
2019-08-06 15:40:00,53.31,53.37,53.3,53.35,235103.0,47.8407,47.8945,47.8317,47.8766,235103.0
2019-08-06 15:50:00,53.35,53.41,53.33,53.4,789952.0,47.8766,47.9304,47.8586,47.9215,789952.0
2019-08-07 09:30:00,53.31,53.31,53.15,53.29,356010.0,47.8407,47.8407,47.6971,47.8227,356010.0
2019-08-07 09:40:00,53.29,53.3,53.08,53.14,278920.0,47.8227,47.8317,47.6343,47.6881,278920.0
2019-08-07 09:50:00,53.14,53.21,53.11,53.18,232228.0,47.6881,47.751,47.6612,47.724,232228.0
2019-08-07 10:00:00,53.18,53.27,53.15,53.27,404951.0,47.724,47.8048,47.6971,47.8048,404951.0
2019-08-07 10:10:00,53.27,53.37,53.26,53.31,365362.0,47.8048,47.8945,47.7958,47.8407,365362.0
2019-08-07 10:20:00,53.31,53.38,53.28,53.32,469607.0,47.8407,47.9035,47.8138,47.8497,469607.0
2019-08-07 10:30:00,53.32,53.52,53.31,53.51,488212.0,47.8497,48.0291,47.8407,48.0202,488212.0
2019-08-07 10:40:00,53.5,53.52,53.42,53.52,268980.0,48.0112,48.0291,47.9394,48.0291,268980.0
2019-08-07 10:50:00,53.52,53.6,53.51,53.53,294227.0,48.0291,48.1009,48.0202,48.0381,294227.0
2019-08-07 11:00:00,53.52,53.54,53.42,53.48,135830.0,48.0291,48.0471,47.9394,47.9933,135830.0
2019-08-07 11:10:00,53.48,53.53,53.45,53.5,214232.0,47.9933,48.0381,47.9663,48.0112,214232.0
2019-08-07 11:20:00,53.51,53.52,53.42,53.43,160948.0,48.0202,48.0291,47.9394,47.9484,160948.0
2019-08-07 11:30:00,53.43,53.44,53.39,53.41,206558.0,47.9484,47.9574,47.9125,47.9304,206558.0
2019-08-07 11:40:00,53.41,53.42,53.33,53.36,300290.0,47.9304,47.9394,47.8586,47.8856,300290.0
2019-08-07 11:50:00,53.36,53.4,53.3,53.35,231717.0,47.8856,47.9215,47.8317,47.8766,231717.0
2019-08-07 12:00:00,53.35,53.37,53.32,53.33,222716.0,47.8766,47.8945,47.8497,47.8586,222716.0
2019-08-07 12:10:00,53.33,53.4,53.3,53.34,116527.0,47.8586,47.9215,47.8317,47.8676,116527.0
2019-08-07 12:20:00,53.34,53.34,53.28,53.32,307102.0,47.8676,47.8676,47.8138,47.8497,307102.0
2019-08-07 12:30:00,53.32,53.41,53.31,53.39,128917.0,47.8497,47.9304,47.8407,47.9125,128917.0
2019-08-07 12:40:00,53.39,53.45,53.38,53.42,66525.0,47.9125,47.9663,47.9035,47.9394,66525.0
2019-08-07 12:50:00,53.41,53.44,53.4,53.44,68065.0,47.9304,47.9574,47.9215,47.9574,68065.0
2019-08-07 13:00:00,53.44,53.49,53.42,53.48,122722.0,47.9574,48.0022,47.9394,47.9933,122722.0
2019-08-07 13:10:00,53.49,53.49,53.44,53.47,166007.0,48.0022,48.0022,47.9574,47.9843,166007.0
2019-08-07 13:20:00,53.47,53.49,53.43,53.49,60438.0,47.9843,48.0022,47.9484,48.0022,60438.0
2019-08-07 13:30:00,53.5,53.59,53.49,53.59,150521.0,48.0112,48.092,48.0022,48.092,150521.0
2019-08-07 13:40:00,53.59,53.63,53.59,53.62,145016.0,48.092,48.1279,48.092,48.1189,145016.0
2019-08-07 13:50:00,53.62,53.63,53.54,53.55,102192.0,48.1189,48.1279,48.0471,48.0561,102192.0
2019-08-07 14:00:00,53.56,53.62,53.55,53.61,128753.0,48.065,48.1189,48.0561,48.1099,128753.0
2019-08-07 14:10:00,53.61,53.62,53.5,53.52,194334.0,48.1099,48.1189,48.0112,48.0291,194334.0
2019-08-07 14:20:00,53.52,53.61,53.52,53.6,127845.0,48.0291,48.1099,48.0291,48.1009,127845.0
2019-08-07 14:30:00,53.6,53.63,53.58,53.62,70267.0,48.1009,48.1279,48.083,48.1189,70267.0
2019-08-07 14:40:00,53.61,53.69,53.61,53.65,221362.0,48.1099,48.1817,48.1099,48.1458,221362.0
2019-08-07 14:50:00,53.65,53.71,53.64,53.7,69342.0,48.1458,48.1997,48.1368,48.1907,69342.0
2019-08-07 15:00:00,53.69,53.69,53.62,53.64,189597.0,48.1817,48.1817,48.1189,48.1368,189597.0
2019-08-07 15:10:00,53.64,53.68,53.61,53.68,162573.0,48.1368,48.1727,48.1099,48.1727,162573.0
2019-08-07 15:20:00,53.67,53.72,53.67,53.71,78790.0,48.1638,48.2086,48.1638,48.1997,78790.0
2019-08-07 15:30:00,53.71,53.79,53.7,53.79,256004.0,48.1997,48.2714,48.1907,48.2714,256004.0
2019-08-07 15:40:00,53.78,53.79,53.73,53.74,165542.0,48.2625,48.2714,48.2176,48.2266,165542.0
2019-08-07 15:50:00,53.73,53.83,53.7,53.75,825818.0,48.2176,48.3073,48.1907,48.2356,825818.0
2019-08-08 09:30:00,53.61,53.64,53.58,53.62,759539.0,48.1099,48.1368,48.083,48.1189,759539.0
2019-08-08 09:40:00,53.63,53.63,53.59,53.6,224784.0,48.1279,48.1279,48.092,48.1009,224784.0
2019-08-08 09:50:00,53.6,53.69,53.56,53.65,108218.0,48.1009,48.1817,48.065,48.1458,108218.0
2019-08-08 10:00:00,53.66,53.71,53.64,53.69,162835.0,48.1548,48.1997,48.1368,48.1817,162835.0
2019-08-08 10:10:00,53.7,53.7,53.65,53.7,112650.0,48.1907,48.1907,48.1458,48.1907,112650.0
2019-08-08 10:20:00,53.7,53.71,53.68,53.69,167441.0,48.1907,48.1997,48.1727,48.1817,167441.0
2019-08-08 10:30:00,53.69,53.83,53.69,53.74,356588.0,48.1817,48.3073,48.1817,48.2266,356588.0
2019-08-08 10:40:00,53.75,53.81,53.73,53.79,120932.0,48.2356,48.2894,48.2176,48.2714,120932.0
2019-08-08 10:50:00,53.8,53.85,53.8,53.82,95831.0,48.2804,48.3253,48.2804,48.2984,95831.0
2019-08-08 11:00:00,53.81,53.85,53.81,53.84,106539.0,48.2894,48.3253,48.2894,48.3163,106539.0
2019-08-08 11:10:00,53.84,53.9,53.82,53.87,57761.0,48.3163,48.3702,48.2984,48.3432,57761.0
2019-08-08 11:20:00,53.87,53.9,53.84,53.84,292376.0,48.3432,48.3702,48.3163,48.3163,292376.0
2019-08-08 11:30:00,53.84,53.96,53.84,53.96,219366.0,48.3163,48.424,48.3163,48.424,219366.0
2019-08-08 11:40:00,53.96,53.99,53.94,53.95,132597.0,48.424,48.4509,48.4061,48.415,132597.0
2019-08-08 11:50:00,53.94,54.02,53.94,54.01,123088.0,48.4061,48.4779,48.4061,48.4689,123088.0
2019-08-08 12:00:00,54.01,54.03,53.99,54.03,205339.0,48.4689,48.4868,48.4509,48.4868,205339.0
2019-08-08 12:10:00,54.02,54.05,54.0,54.05,160988.0,48.4779,48.5048,48.4599,48.5048,160988.0
2019-08-08 12:20:00,54.05,54.07,54.03,54.04,95135.0,48.5048,48.5227,48.4868,48.4958,95135.0
2019-08-08 12:30:00,54.04,54.09,54.04,54.05,95499.0,48.4958,48.5407,48.4958,48.5048,95499.0
2019-08-08 12:40:00,54.04,54.06,54.02,54.03,331561.0,48.4958,48.5137,48.4779,48.4868,331561.0
2019-08-08 12:50:00,54.03,54.08,54.03,54.06,101975.0,48.4868,48.5317,48.4868,48.5137,101975.0
2019-08-08 13:00:00,54.07,54.09,54.04,54.05,137606.0,48.5227,48.5407,48.4958,48.5048,137606.0
2019-08-08 13:10:00,54.04,54.07,54.01,54.03,580339.0,48.4958,48.5227,48.4689,48.4868,580339.0
2019-08-08 13:20:00,54.02,54.07,54.02,54.04,129339.0,48.4779,48.5227,48.4779,48.4958,129339.0
2019-08-08 13:30:00,54.03,54.08,54.03,54.06,96076.0,48.4868,48.5317,48.4868,48.5137,96076.0
2019-08-08 13:40:00,54.06,54.09,54.06,54.09,88243.0,48.5137,48.5407,48.5137,48.5407,88243.0
2019-08-08 13:50:00,54.09,54.1,54.05,54.05,103354.0,48.5407,48.5496,48.5048,48.5048,103354.0
2019-08-08 14:00:00,54.05,54.07,54.03,54.06,241435.0,48.5048,48.5227,48.4868,48.5137,241435.0
2019-08-08 14:10:00,54.05,54.08,54.04,54.05,261776.0,48.5048,48.5317,48.4958,48.5048,261776.0
2019-08-08 14:20:00,54.06,54.07,54.05,54.06,112445.0,48.5137,48.5227,48.5048,48.5137,112445.0
2019-08-08 14:30:00,54.06,54.08,54.05,54.07,137766.0,48.5137,48.5317,48.5048,48.5227,137766.0
2019-08-08 14:40:00,54.07,54.11,54.05,54.05,529165.0,48.5227,48.5586,48.5048,48.5048,529165.0
2019-08-08 14:50:00,54.05,54.08,54.05,54.07,146364.0,48.5048,48.5317,48.5048,48.5227,146364.0
2019-08-08 15:00:00,54.06,54.12,54.06,54.1,263194.0,48.5137,48.5676,48.5137,48.5496,263194.0
2019-08-08 15:10:00,54.11,54.12,54.08,54.1,1256603.0,48.5586,48.5676,48.5317,48.5496,1256603.0
2019-08-08 15:20:00,54.1,54.11,54.08,54.1,92151.0,48.5496,48.5586,48.5317,48.5496,92151.0
2019-08-08 15:30:00,54.1,54.13,54.09,54.13,114066.0,48.5496,48.5766,48.5407,48.5766,114066.0
2019-08-08 15:40:00,54.12,54.17,54.12,54.12,266698.0,48.5676,48.6125,48.5676,48.5676,266698.0
2019-08-08 15:50:00,54.12,54.16,54.09,54.14,503861.0,48.5676,48.6035,48.5407,48.5855,503861.0
2019-08-09 09:30:00,53.86,53.9,53.83,53.87,143615.0,48.3343,48.3702,48.3073,48.3432,143615.0
2019-08-09 09:40:00,53.87,53.87,53.77,53.77,209458.0,48.3432,48.3432,48.2535,48.2535,209458.0
2019-08-09 09:50:00,53.77,53.77,53.69,53.7,381353.0,48.2535,48.2535,48.1817,48.1907,381353.0
2019-08-09 10:00:00,53.71,53.72,53.6,53.6,255051.0,48.1997,48.2086,48.1009,48.1009,255051.0
2019-08-09 10:10:00,53.59,53.68,53.59,53.6,485275.0,48.092,48.1727,48.092,48.1009,485275.0
2019-08-09 10:20:00,53.59,53.62,53.52,53.53,316658.0,48.092,48.1189,48.0291,48.0381,316658.0
2019-08-09 10:30:00,53.53,53.55,53.48,53.5,266222.0,48.0381,48.0561,47.9933,48.0112,266222.0
2019-08-09 10:40:00,53.49,53.54,53.47,53.54,337484.0,48.0022,48.0471,47.9843,48.0471,337484.0
2019-08-09 10:50:00,53.54,53.61,53.53,53.6,240549.0,48.0471,48.1099,48.0381,48.1009,240549.0
2019-08-09 11:00:00,53.6,53.61,53.52,53.53,120195.0,48.1009,48.1099,48.0291,48.0381,120195.0
2019-08-09 11:10:00,53.52,53.59,53.52,53.54,98969.0,48.0291,48.092,48.0291,48.0471,98969.0
2019-08-09 11:20:00,53.53,53.54,53.38,53.41,330796.0,48.0381,48.0471,47.9035,47.9304,330796.0
2019-08-09 11:30:00,53.4,53.47,53.4,53.44,494640.0,47.9215,47.9843,47.9215,47.9574,494640.0
2019-08-09 11:40:00,53.44,53.54,53.44,53.54,204999.0,47.9574,48.0471,47.9574,48.0471,204999.0
2019-08-09 11:50:00,53.53,53.54,53.45,53.5,80840.0,48.0381,48.0471,47.9663,48.0112,80840.0
2019-08-09 12:00:00,53.49,53.53,53.47,53.48,116870.0,48.0022,48.0381,47.9843,47.9933,116870.0
2019-08-09 12:10:00,53.48,53.51,53.42,53.43,108101.0,47.9933,48.0202,47.9394,47.9484,108101.0
2019-08-09 12:20:00,53.43,53.47,53.41,53.45,59636.0,47.9484,47.9843,47.9304,47.9663,59636.0
2019-08-09 12:30:00,53.45,53.48,53.43,53.48,75596.0,47.9663,47.9933,47.9484,47.9933,75596.0
2019-08-09 12:40:00,53.48,53.5,53.46,53.5,35021.0,47.9933,48.0112,47.9753,48.0112,35021.0
2019-08-09 12:50:00,53.5,53.65,53.47,53.57,498794.0,48.0112,48.1458,47.9843,48.074,498794.0
2019-08-09 13:00:00,53.56,53.58,53.51,53.53,132476.0,48.065,48.083,48.0202,48.0381,132476.0
2019-08-09 13:10:00,53.52,53.59,53.51,53.59,82211.0,48.0291,48.092,48.0202,48.092,82211.0
2019-08-09 13:20:00,53.58,53.65,53.57,53.63,109605.0,48.083,48.1458,48.074,48.1279,109605.0
2019-08-09 13:30:00,53.64,53.7,53.64,53.67,78447.0,48.1368,48.1907,48.1368,48.1638,78447.0
2019-08-09 13:40:00,53.68,53.69,53.66,53.69,91425.0,48.1727,48.1817,48.1548,48.1817,91425.0
2019-08-09 13:50:00,53.68,53.69,53.65,53.65,52641.0,48.1727,48.1817,48.1458,48.1458,52641.0
2019-08-09 14:00:00,53.64,53.67,53.62,53.64,64901.0,48.1368,48.1638,48.1189,48.1368,64901.0
2019-08-09 14:10:00,53.65,53.66,53.63,53.65,23247.0,48.1458,48.1548,48.1279,48.1458,23247.0
2019-08-09 14:20:00,53.64,53.69,53.62,53.67,33486.0,48.1368,48.1817,48.1189,48.1638,33486.0
2019-08-09 14:30:00,53.68,53.7,53.62,53.65,41699.0,48.1727,48.1907,48.1189,48.1458,41699.0
2019-08-09 14:40:00,53.65,53.67,53.64,53.65,102557.0,48.1458,48.1638,48.1368,48.1458,102557.0
2019-08-09 14:50:00,53.65,53.67,53.62,53.65,26582.0,48.1458,48.1638,48.1189,48.1458,26582.0
2019-08-09 15:00:00,53.65,53.75,53.64,53.75,37258.0,48.1458,48.2356,48.1368,48.2356,37258.0
2019-08-09 15:10:00,53.74,53.76,53.71,53.73,34284.0,48.2266,48.2445,48.1997,48.2176,34284.0
2019-08-09 15:20:00,53.73,53.73,53.68,53.69,52708.0,48.2176,48.2176,48.1727,48.1817,52708.0
2019-08-09 15:30:00,53.69,53.74,53.68,53.73,123484.0,48.1817,48.2266,48.1727,48.2176,123484.0
2019-08-09 15:40:00,53.73,53.74,53.69,53.7,82318.0,48.2176,48.2266,48.1817,48.1907,82318.0
2019-08-09 15:50:00,53.7,53.71,53.56,53.57,603104.0,48.1907,48.1997,48.065,48.074,603104.0
2019-08-12 09:30:00,53.4,53.43,53.3,53.33,143538.0,47.9215,47.9484,47.8317,47.8586,143538.0
2019-08-12 09:40:00,53.32,53.35,53.28,53.31,167573.0,47.8497,47.8766,47.8138,47.8407,167573.0
2019-08-12 09:50:00,53.31,53.35,53.28,53.3,120361.0,47.8407,47.8766,47.8138,47.8317,120361.0
2019-08-12 10:00:00,53.31,53.35,53.25,53.26,195112.0,47.8407,47.8766,47.7868,47.7958,195112.0
2019-08-12 10:10:00,53.26,53.36,53.25,53.36,300870.0,47.7958,47.8856,47.7868,47.8856,300870.0
2019-08-12 10:20:00,53.36,53.45,53.35,53.4,173813.0,47.8856,47.9663,47.8766,47.9215,173813.0
2019-08-12 10:30:00,53.41,53.44,53.37,53.39,84260.0,47.9304,47.9574,47.8945,47.9125,84260.0
2019-08-12 10:40:00,53.39,53.4,53.28,53.3,90586.0,47.9125,47.9215,47.8138,47.8317,90586.0
2019-08-12 10:50:00,53.3,53.37,53.3,53.36,49749.0,47.8317,47.8945,47.8317,47.8856,49749.0
2019-08-12 11:00:00,53.36,53.36,53.28,53.28,105923.0,47.8856,47.8856,47.8138,47.8138,105923.0
2019-08-12 11:10:00,53.28,53.28,53.19,53.25,157087.0,47.8138,47.8138,47.733,47.7868,157087.0
2019-08-12 11:20:00,53.25,53.31,53.25,53.3,93199.0,47.7868,47.8407,47.7868,47.8317,93199.0
2019-08-12 11:30:00,53.3,53.32,53.25,53.28,251313.0,47.8317,47.8497,47.7868,47.8138,251313.0
2019-08-12 11:40:00,53.28,53.38,53.27,53.37,64131.0,47.8138,47.9035,47.8048,47.8945,64131.0
2019-08-12 11:50:00,53.38,53.39,53.35,53.35,77878.0,47.9035,47.9125,47.8766,47.8766,77878.0
2019-08-12 12:00:00,53.35,53.35,53.29,53.33,30509.0,47.8766,47.8766,47.8227,47.8586,30509.0
2019-08-12 12:10:00,53.33,53.38,53.33,53.38,184498.0,47.8586,47.9035,47.8586,47.9035,184498.0
2019-08-12 12:20:00,53.38,53.4,53.36,53.39,39731.0,47.9035,47.9215,47.8856,47.9125,39731.0
2019-08-12 12:30:00,53.38,53.41,53.36,53.38,57494.0,47.9035,47.9304,47.8856,47.9035,57494.0
2019-08-12 12:40:00,53.36,53.36,53.29,53.31,147629.0,47.8856,47.8856,47.8227,47.8407,147629.0
2019-08-12 12:50:00,53.31,53.32,53.26,53.27,58742.0,47.8407,47.8497,47.7958,47.8048,58742.0
2019-08-12 13:00:00,53.28,53.31,53.26,53.27,49422.0,47.8138,47.8407,47.7958,47.8048,49422.0
2019-08-12 13:10:00,53.27,53.29,53.22,53.24,62728.0,47.8048,47.8227,47.7599,47.7779,62728.0
2019-08-12 13:20:00,53.24,53.28,53.24,53.26,24473.0,47.7779,47.8138,47.7779,47.7958,24473.0
2019-08-12 13:30:00,53.25,53.26,53.2,53.21,29870.0,47.7868,47.7958,47.742,47.751,29870.0
2019-08-12 13:40:00,53.21,53.22,53.16,53.17,102730.0,47.751,47.7599,47.7061,47.7151,102730.0
2019-08-12 13:50:00,53.17,53.19,53.14,53.18,58636.0,47.7151,47.733,47.6881,47.724,58636.0
2019-08-12 14:00:00,53.17,53.18,53.15,53.17,41611.0,47.7151,47.724,47.6971,47.7151,41611.0
2019-08-12 14:10:00,53.16,53.19,53.14,53.14,18873.0,47.7061,47.733,47.6881,47.6881,18873.0
2019-08-12 14:20:00,53.14,53.15,53.1,53.11,73462.0,47.6881,47.6971,47.6522,47.6612,73462.0
2019-08-12 14:30:00,53.11,53.12,53.06,53.07,71272.0,47.6612,47.6702,47.6163,47.6253,71272.0
2019-08-12 14:40:00,53.07,53.07,52.99,52.99,389753.0,47.6253,47.6253,47.5535,47.5535,389753.0
2019-08-12 14:50:00,53.0,53.06,52.98,53.01,240603.0,47.5625,47.6163,47.5445,47.5715,240603.0
2019-08-12 15:00:00,53.01,53.09,53.0,53.05,428800.0,47.5715,47.6433,47.5625,47.6074,428800.0
2019-08-12 15:10:00,53.05,53.1,53.05,53.08,69807.0,47.6074,47.6522,47.6074,47.6343,69807.0
2019-08-12 15:20:00,53.07,53.08,53.03,53.08,149254.0,47.6253,47.6343,47.5894,47.6343,149254.0
2019-08-12 15:30:00,53.07,53.08,53.03,53.08,71192.0,47.6253,47.6343,47.5894,47.6343,71192.0
2019-08-12 15:40:00,53.07,53.11,53.04,53.05,183232.0,47.6253,47.6612,47.5984,47.6074,183232.0
2019-08-12 15:50:00,53.05,53.09,53.04,53.06,324750.0,47.6074,47.6433,47.5984,47.6163,324750.0
2019-08-13 09:30:00,53.2,53.4,53.13,53.36,315814.0,47.742,47.9215,47.6792,47.8856,315814.0
2019-08-13 09:40:00,53.36,53.78,53.33,53.62,923789.0,47.8856,48.2625,47.8586,48.1189,923789.0
2019-08-13 09:50:00,53.62,53.7,53.49,53.6,577801.0,48.1189,48.1907,48.0022,48.1009,577801.0
2019-08-13 10:00:00,53.6,53.69,53.58,53.59,598133.0,48.1009,48.1817,48.083,48.092,598133.0
2019-08-13 10:10:00,53.6,53.64,53.56,53.64,879127.0,48.1009,48.1368,48.065,48.1368,879127.0
2019-08-13 10:20:00,53.64,53.67,53.56,53.58,552252.0,48.1368,48.1638,48.065,48.083,552252.0
2019-08-13 10:30:00,53.57,53.65,53.54,53.63,323854.0,48.074,48.1458,48.0471,48.1279,323854.0
2019-08-13 10:40:00,53.64,53.65,53.56,53.58,270461.0,48.1368,48.1458,48.065,48.083,270461.0
2019-08-13 10:50:00,53.58,53.61,53.55,53.56,90045.0,48.083,48.1099,48.0561,48.065,90045.0
2019-08-13 11:00:00,53.56,53.62,53.52,53.62,172070.0,48.065,48.1189,48.0291,48.1189,172070.0
2019-08-13 11:10:00,53.62,53.65,53.51,53.55,332205.0,48.1189,48.1458,48.0202,48.0561,332205.0
2019-08-13 11:20:00,53.56,53.6,53.53,53.59,194230.0,48.065,48.1009,48.0381,48.092,194230.0
2019-08-13 11:30:00,53.59,53.63,53.54,53.62,92342.0,48.092,48.1279,48.0471,48.1189,92342.0
2019-08-13 11:40:00,53.62,53.69,53.62,53.66,48363.0,48.1189,48.1817,48.1189,48.1548,48363.0
2019-08-13 11:50:00,53.65,53.7,53.63,53.69,105865.0,48.1458,48.1907,48.1279,48.1817,105865.0
2019-08-13 12:00:00,53.7,53.71,53.65,53.7,63217.0,48.1907,48.1997,48.1458,48.1907,63217.0
2019-08-13 12:10:00,53.71,53.74,53.69,53.71,20401.0,48.1997,48.2266,48.1817,48.1997,20401.0
2019-08-13 12:20:00,53.71,53.74,53.67,53.67,48364.0,48.1997,48.2266,48.1638,48.1638,48364.0
2019-08-13 12:30:00,53.67,53.68,53.63,53.63,41737.0,48.1638,48.1727,48.1279,48.1279,41737.0
2019-08-13 12:40:00,53.63,53.66,53.62,53.64,129999.0,48.1279,48.1548,48.1189,48.1368,129999.0
2019-08-13 12:50:00,53.64,53.66,53.59,53.62,36361.0,48.1368,48.1548,48.092,48.1189,36361.0
2019-08-13 13:00:00,53.61,53.66,53.58,53.64,127673.0,48.1099,48.1548,48.083,48.1368,127673.0
2019-08-13 13:10:00,53.64,53.65,53.55,53.59,478037.0,48.1368,48.1458,48.0561,48.092,478037.0
2019-08-13 13:20:00,53.59,53.64,53.58,53.63,236421.0,48.092,48.1368,48.083,48.1279,236421.0
2019-08-13 13:30:00,53.63,53.67,53.62,53.64,52094.0,48.1279,48.1638,48.1189,48.1368,52094.0
2019-08-13 13:40:00,53.64,53.66,53.62,53.63,49238.0,48.1368,48.1548,48.1189,48.1279,49238.0
2019-08-13 13:50:00,53.64,53.65,53.62,53.63,53423.0,48.1368,48.1458,48.1189,48.1279,53423.0
2019-08-13 14:00:00,53.64,53.64,53.61,53.62,38222.0,48.1368,48.1368,48.1099,48.1189,38222.0
2019-08-13 14:10:00,53.63,53.64,53.61,53.61,82155.0,48.1279,48.1368,48.1099,48.1099,82155.0
2019-08-13 14:20:00,53.62,53.67,53.62,53.66,59033.0,48.1189,48.1638,48.1189,48.1548,59033.0
2019-08-13 14:30:00,53.67,53.67,53.64,53.67,58292.0,48.1638,48.1638,48.1368,48.1638,58292.0
2019-08-13 14:40:00,53.67,53.68,53.65,53.66,74840.0,48.1638,48.1727,48.1458,48.1548,74840.0
2019-08-13 14:50:00,53.66,53.68,53.64,53.65,111107.0,48.1548,48.1727,48.1368,48.1458,111107.0
2019-08-13 15:00:00,53.64,53.65,53.61,53.63,192549.0,48.1368,48.1458,48.1099,48.1279,192549.0
2019-08-13 15:10:00,53.63,53.63,53.6,53.62,157811.0,48.1279,48.1279,48.1009,48.1189,157811.0
2019-08-13 15:20:00,53.62,53.64,53.61,53.64,102649.0,48.1189,48.1368,48.1099,48.1368,102649.0
2019-08-13 15:30:00,53.64,53.64,53.6,53.62,323850.0,48.1368,48.1368,48.1009,48.1189,323850.0
2019-08-13 15:40:00,53.62,53.63,53.58,53.61,209876.0,48.1189,48.1279,48.083,48.1099,209876.0
2019-08-13 15:50:00,53.61,53.65,53.58,53.64,495863.0,48.1099,48.1458,48.083,48.1368,495863.0
2019-08-14 09:30:00,52.78,52.82,52.7,52.81,203976.0,47.3651,47.401,47.2933,47.392,203976.0
2019-08-14 09:40:00,52.82,52.82,52.64,52.64,167868.0,47.401,47.401,47.2394,47.2394,167868.0
2019-08-14 09:50:00,52.64,52.79,52.63,52.74,295542.0,47.2394,47.374,47.2305,47.3292,295542.0
2019-08-14 10:00:00,52.73,52.74,52.61,52.66,136801.0,47.3202,47.3292,47.2125,47.2574,136801.0
2019-08-14 10:10:00,52.66,52.66,52.59,52.62,198598.0,47.2574,47.2574,47.1946,47.2215,198598.0
2019-08-14 10:20:00,52.63,52.73,52.62,52.71,120529.0,47.2305,47.3202,47.2215,47.3022,120529.0
2019-08-14 10:30:00,52.71,52.71,52.62,52.63,97758.0,47.3022,47.3022,47.2215,47.2305,97758.0
2019-08-14 10:40:00,52.63,52.66,52.61,52.62,138506.0,47.2305,47.2574,47.2125,47.2215,138506.0
2019-08-14 10:50:00,52.62,52.67,52.59,52.63,97307.0,47.2215,47.2664,47.1946,47.2305,97307.0
2019-08-14 11:00:00,52.62,52.63,52.56,52.56,410752.0,47.2215,47.2305,47.1676,47.1676,410752.0
2019-08-14 11:10:00,52.56,52.57,52.47,52.5,153555.0,47.1676,47.1766,47.0869,47.1138,153555.0
2019-08-14 11:20:00,52.5,52.57,52.48,52.54,140304.0,47.1138,47.1766,47.0958,47.1497,140304.0
2019-08-14 11:30:00,52.54,52.58,52.52,52.58,201690.0,47.1497,47.1856,47.1317,47.1856,201690.0
2019-08-14 11:40:00,52.59,52.59,52.47,52.51,450778.0,47.1946,47.1946,47.0869,47.1228,450778.0
2019-08-14 11:50:00,52.51,52.54,52.47,52.5,384987.0,47.1228,47.1497,47.0869,47.1138,384987.0
2019-08-14 12:00:00,52.5,52.5,52.43,52.44,173460.0,47.1138,47.1138,47.051,47.06,173460.0
2019-08-14 12:10:00,52.45,52.5,52.44,52.48,299198.0,47.0689,47.1138,47.06,47.0958,299198.0
2019-08-14 12:20:00,52.48,52.52,52.45,52.49,209307.0,47.0958,47.1317,47.0689,47.1048,209307.0
2019-08-14 12:30:00,52.49,52.56,52.49,52.52,313057.0,47.1048,47.1676,47.1048,47.1317,313057.0
2019-08-14 12:40:00,52.52,52.52,52.45,52.46,698722.0,47.1317,47.1317,47.0689,47.0779,698722.0
2019-08-14 12:50:00,52.45,52.46,52.41,52.42,77370.0,47.0689,47.0779,47.033,47.042,77370.0
2019-08-14 13:00:00,52.41,52.45,52.38,52.45,168742.0,47.033,47.0689,47.0061,47.0689,168742.0
2019-08-14 13:10:00,52.45,52.49,52.43,52.44,120755.0,47.0689,47.1048,47.051,47.06,120755.0
2019-08-14 13:20:00,52.45,52.61,52.44,52.57,537975.0,47.0689,47.2125,47.06,47.1766,537975.0
2019-08-14 13:30:00,52.57,52.61,52.56,52.58,120458.0,47.1766,47.2125,47.1676,47.1856,120458.0
2019-08-14 13:40:00,52.58,52.6,52.57,52.58,118382.0,47.1856,47.2035,47.1766,47.1856,118382.0
2019-08-14 13:50:00,52.59,52.6,52.56,52.57,81686.0,47.1946,47.2035,47.1676,47.1766,81686.0
2019-08-14 14:00:00,52.57,52.58,52.5,52.52,143495.0,47.1766,47.1856,47.1138,47.1317,143495.0
2019-08-14 14:10:00,52.52,52.56,52.52,52.54,86069.0,47.1317,47.1676,47.1317,47.1497,86069.0
2019-08-14 14:20:00,52.54,52.54,52.49,52.49,56949.0,47.1497,47.1497,47.1048,47.1048,56949.0
2019-08-14 14:30:00,52.49,52.52,52.47,52.47,67111.0,47.1048,47.1317,47.0869,47.0869,67111.0
2019-08-14 14:40:00,52.48,52.48,52.45,52.47,79207.0,47.0958,47.0958,47.0689,47.0869,79207.0
2019-08-14 14:50:00,52.47,52.53,52.46,52.5,85162.0,47.0869,47.1407,47.0779,47.1138,85162.0
2019-08-14 15:00:00,52.49,52.58,52.46,52.55,166662.0,47.1048,47.1856,47.0779,47.1587,166662.0
2019-08-14 15:10:00,52.55,52.57,52.45,52.46,115347.0,47.1587,47.1766,47.0689,47.0779,115347.0
2019-08-14 15:20:00,52.45,52.54,52.39,52.48,496270.0,47.0689,47.1497,47.0151,47.0958,496270.0
2019-08-14 15:30:00,52.48,52.48,52.4,52.47,346706.0,47.0958,47.0958,47.0241,47.0869,346706.0
2019-08-14 15:40:00,52.46,52.5,52.4,52.41,597857.0,47.0779,47.1138,47.0241,47.033,597857.0
2019-08-14 15:50:00,52.41,52.45,52.33,52.33,1013828.0,47.033,47.0689,46.9612,46.9612,1013828.0
2019-08-15 09:30:00,52.96,53.04,52.82,52.82,668168.0,47.5266,47.5984,47.401,47.401,668168.0
2019-08-15 09:40:00,52.8,52.9,52.77,52.86,326834.0,47.383,47.4728,47.3561,47.4369,326834.0
2019-08-15 09:50:00,52.85,52.93,52.83,52.89,270340.0,47.4279,47.4997,47.4099,47.4638,270340.0
2019-08-15 10:00:00,52.89,52.92,52.79,52.82,295901.0,47.4638,47.4907,47.374,47.401,295901.0
2019-08-15 10:10:00,52.82,52.88,52.79,52.83,270978.0,47.401,47.4548,47.374,47.4099,270978.0
2019-08-15 10:20:00,52.82,52.87,52.76,52.76,368293.0,47.401,47.4458,47.3471,47.3471,368293.0
2019-08-15 10:30:00,52.75,52.83,52.7,52.78,227199.0,47.3381,47.4099,47.2933,47.3651,227199.0
2019-08-15 10:40:00,52.77,52.84,52.75,52.79,94409.0,47.3561,47.4189,47.3381,47.374,94409.0
2019-08-15 10:50:00,52.79,52.83,52.77,52.78,83666.0,47.374,47.4099,47.3561,47.3651,83666.0
2019-08-15 11:00:00,52.77,52.79,52.72,52.73,179281.0,47.3561,47.374,47.3112,47.3202,179281.0
2019-08-15 11:10:00,52.73,52.76,52.71,52.73,93110.0,47.3202,47.3471,47.3022,47.3202,93110.0
2019-08-15 11:20:00,52.73,52.8,52.69,52.78,89685.0,47.3202,47.383,47.2843,47.3651,89685.0
2019-08-15 11:30:00,52.79,52.82,52.78,52.79,147623.0,47.374,47.401,47.3651,47.374,147623.0
2019-08-15 11:40:00,52.8,52.82,52.77,52.78,114088.0,47.383,47.401,47.3561,47.3651,114088.0
2019-08-15 11:50:00,52.79,52.84,52.77,52.84,43961.0,47.374,47.4189,47.3561,47.4189,43961.0
2019-08-15 12:00:00,52.85,52.93,52.83,52.92,92043.0,47.4279,47.4997,47.4099,47.4907,92043.0
2019-08-15 12:10:00,52.91,52.93,52.9,52.92,42556.0,47.4817,47.4997,47.4728,47.4907,42556.0
2019-08-15 12:20:00,52.92,52.93,52.86,52.87,54932.0,47.4907,47.4997,47.4369,47.4458,54932.0
2019-08-15 12:30:00,52.87,52.9,52.85,52.86,53639.0,47.4458,47.4728,47.4279,47.4369,53639.0
2019-08-15 12:40:00,52.85,52.86,52.83,52.84,22254.0,47.4279,47.4369,47.4099,47.4189,22254.0
2019-08-15 12:50:00,52.84,52.86,52.82,52.85,81153.0,47.4189,47.4369,47.401,47.4279,81153.0
2019-08-15 13:00:00,52.85,52.91,52.84,52.89,73671.0,47.4279,47.4817,47.4189,47.4638,73671.0
2019-08-15 13:10:00,52.89,52.9,52.86,52.89,33157.0,47.4638,47.4728,47.4369,47.4638,33157.0
2019-08-15 13:20:00,52.89,52.91,52.84,52.85,32652.0,47.4638,47.4817,47.4189,47.4279,32652.0
2019-08-15 13:30:00,52.85,52.86,52.8,52.82,101648.0,47.4279,47.4369,47.383,47.401,101648.0
2019-08-15 13:40:00,52.83,52.83,52.74,52.77,100894.0,47.4099,47.4099,47.3292,47.3561,100894.0
2019-08-15 13:50:00,52.78,52.78,52.7,52.72,194806.0,47.3651,47.3651,47.2933,47.3112,194806.0
2019-08-15 14:00:00,52.71,52.78,52.69,52.75,157032.0,47.3022,47.3651,47.2843,47.3381,157032.0
2019-08-15 14:10:00,52.76,52.83,52.76,52.79,118182.0,47.3471,47.4099,47.3471,47.374,118182.0
2019-08-15 14:20:00,52.79,52.86,52.79,52.84,96918.0,47.374,47.4369,47.374,47.4189,96918.0
2019-08-15 14:30:00,52.84,52.85,52.79,52.8,135016.0,47.4189,47.4279,47.374,47.383,135016.0
2019-08-15 14:40:00,52.8,52.83,52.78,52.79,144525.0,47.383,47.4099,47.3651,47.374,144525.0
2019-08-15 14:50:00,52.8,52.82,52.75,52.79,91093.0,47.383,47.401,47.3381,47.374,91093.0
2019-08-15 15:00:00,52.79,52.9,52.79,52.89,113663.0,47.374,47.4728,47.374,47.4638,113663.0
2019-08-15 15:10:00,52.9,52.9,52.83,52.85,61655.0,47.4728,47.4728,47.4099,47.4279,61655.0
2019-08-15 15:20:00,52.86,52.87,52.81,52.82,62029.0,47.4369,47.4458,47.392,47.401,62029.0
2019-08-15 15:30:00,52.82,52.87,52.81,52.85,119934.0,47.401,47.4458,47.392,47.4279,119934.0
2019-08-15 15:40:00,52.86,52.94,52.85,52.93,192931.0,47.4369,47.5087,47.4279,47.4997,192931.0
2019-08-15 15:50:00,52.93,52.94,52.86,52.88,375371.0,47.4997,47.5087,47.4369,47.4548,375371.0
2019-08-16 09:30:00,53.1,53.17,53.06,53.16,199514.0,47.6522,47.7151,47.6163,47.7061,199514.0
2019-08-16 09:40:00,53.16,53.17,53.13,53.14,147663.0,47.7061,47.7151,47.6792,47.6881,147663.0
2019-08-16 09:50:00,53.13,53.17,53.11,53.15,116142.0,47.6792,47.7151,47.6612,47.6971,116142.0
2019-08-16 10:00:00,53.15,53.17,53.1,53.12,252550.0,47.6971,47.7151,47.6522,47.6702,252550.0
2019-08-16 10:10:00,53.12,53.15,53.1,53.11,63184.0,47.6702,47.6971,47.6522,47.6612,63184.0
2019-08-16 10:20:00,53.11,53.31,53.1,53.21,588691.0,47.6612,47.8407,47.6522,47.751,588691.0
2019-08-16 10:30:00,53.21,53.25,53.17,53.2,202736.0,47.751,47.7868,47.7151,47.742,202736.0
2019-08-16 10:40:00,53.2,53.38,53.2,53.38,237840.0,47.742,47.9035,47.742,47.9035,237840.0
2019-08-16 10:50:00,53.37,53.42,53.36,53.41,67990.0,47.8945,47.9394,47.8856,47.9304,67990.0
2019-08-16 11:00:00,53.41,53.43,53.4,53.41,37899.0,47.9304,47.9484,47.9215,47.9304,37899.0
2019-08-16 11:10:00,53.41,53.43,53.36,53.37,36340.0,47.9304,47.9484,47.8856,47.8945,36340.0
2019-08-16 11:20:00,53.38,53.41,53.37,53.39,78982.0,47.9035,47.9304,47.8945,47.9125,78982.0
2019-08-16 11:30:00,53.38,53.41,53.35,53.39,489439.0,47.9035,47.9304,47.8766,47.9125,489439.0
2019-08-16 11:40:00,53.39,53.39,53.35,53.39,206234.0,47.9125,47.9125,47.8766,47.9125,206234.0
2019-08-16 11:50:00,53.4,53.41,53.38,53.38,68447.0,47.9215,47.9304,47.9035,47.9035,68447.0
2019-08-16 12:00:00,53.37,53.38,53.35,53.36,228764.0,47.8945,47.9035,47.8766,47.8856,228764.0
2019-08-16 12:10:00,53.37,53.38,53.31,53.33,126950.0,47.8945,47.9035,47.8407,47.8586,126950.0
2019-08-16 12:20:00,53.34,53.37,53.34,53.36,107912.0,47.8676,47.8945,47.8676,47.8856,107912.0
2019-08-16 12:30:00,53.35,53.38,53.34,53.37,46232.0,47.8766,47.9035,47.8676,47.8945,46232.0
2019-08-16 12:40:00,53.37,53.39,53.36,53.37,29044.0,47.8945,47.9125,47.8856,47.8945,29044.0
2019-08-16 12:50:00,53.37,53.38,53.34,53.35,34410.0,47.8945,47.9035,47.8676,47.8766,34410.0
2019-08-16 13:00:00,53.35,53.37,53.34,53.37,19942.0,47.8766,47.8945,47.8676,47.8945,19942.0
2019-08-16 13:10:00,53.37,53.38,53.35,53.38,15272.0,47.8945,47.9035,47.8766,47.9035,15272.0
2019-08-16 13:20:00,53.38,53.39,53.36,53.37,10729.0,47.9035,47.9125,47.8856,47.8945,10729.0
2019-08-16 13:30:00,53.38,53.38,53.35,53.36,25713.0,47.9035,47.9035,47.8766,47.8856,25713.0
2019-08-16 13:40:00,53.36,53.37,53.34,53.34,18750.0,47.8856,47.8945,47.8676,47.8676,18750.0
2019-08-16 13:50:00,53.34,53.36,53.34,53.36,58432.0,47.8676,47.8856,47.8676,47.8856,58432.0
2019-08-16 14:00:00,53.36,53.37,53.35,53.36,19268.0,47.8856,47.8945,47.8766,47.8856,19268.0
2019-08-16 14:10:00,53.36,53.38,53.35,53.37,37256.0,47.8856,47.9035,47.8766,47.8945,37256.0
2019-08-16 14:20:00,53.37,53.37,53.35,53.36,30679.0,47.8945,47.8945,47.8766,47.8856,30679.0
2019-08-16 14:30:00,53.35,53.38,53.34,53.35,78307.0,47.8766,47.9035,47.8676,47.8766,78307.0
2019-08-16 14:40:00,53.36,53.37,53.34,53.36,34869.0,47.8856,47.8945,47.8676,47.8856,34869.0
2019-08-16 14:50:00,53.37,53.38,53.35,53.37,20705.0,47.8945,47.9035,47.8766,47.8945,20705.0
2019-08-16 15:00:00,53.36,53.4,53.36,53.39,44859.0,47.8856,47.9215,47.8856,47.9125,44859.0
2019-08-16 15:10:00,53.38,53.41,53.37,53.4,876785.0,47.9035,47.9304,47.8945,47.9215,876785.0
2019-08-16 15:20:00,53.4,53.41,53.38,53.39,105513.0,47.9215,47.9304,47.9035,47.9125,105513.0
2019-08-16 15:30:00,53.39,53.39,53.37,53.39,37959.0,47.9125,47.9125,47.8945,47.9125,37959.0
2019-08-16 15:40:00,53.39,53.43,53.38,53.43,284629.0,47.9125,47.9484,47.9035,47.9484,284629.0
2019-08-16 15:50:00,53.43,53.46,53.42,53.45,509996.0,47.9484,47.9753,47.9394,47.9663,509996.0
2019-08-19 09:30:00,53.51,53.57,53.51,53.54,202267.0,48.0202,48.074,48.0202,48.0471,202267.0
2019-08-19 09:40:00,53.54,53.56,53.49,53.51,284652.0,48.0471,48.065,48.0022,48.0202,284652.0
2019-08-19 09:50:00,53.51,53.52,53.47,53.51,284989.0,48.0202,48.0291,47.9843,48.0202,284989.0
2019-08-19 10:00:00,53.5,53.51,53.46,53.46,56800.0,48.0112,48.0202,47.9753,47.9753,56800.0
2019-08-19 10:10:00,53.46,53.5,53.45,53.49,125721.0,47.9753,48.0112,47.9663,48.0022,125721.0
2019-08-19 10:20:00,53.49,53.51,53.47,53.49,55111.0,48.0022,48.0202,47.9843,48.0022,55111.0
2019-08-19 10:30:00,53.49,53.53,53.48,53.52,53959.0,48.0022,48.0381,47.9933,48.0291,53959.0
2019-08-19 10:40:00,53.53,53.53,53.48,53.53,72008.0,48.0381,48.0381,47.9933,48.0381,72008.0
2019-08-19 10:50:00,53.52,53.55,53.51,53.52,27937.0,48.0291,48.0561,48.0202,48.0291,27937.0
2019-08-19 11:00:00,53.52,53.53,53.51,53.51,45579.0,48.0291,48.0381,48.0202,48.0202,45579.0
2019-08-19 11:10:00,53.52,53.57,53.52,53.54,55301.0,48.0291,48.074,48.0291,48.0471,55301.0
2019-08-19 11:20:00,53.53,53.54,53.51,53.53,75631.0,48.0381,48.0471,48.0202,48.0381,75631.0
2019-08-19 11:30:00,53.53,53.56,53.49,53.55,106267.0,48.0381,48.065,48.0022,48.0561,106267.0
2019-08-19 11:40:00,53.55,53.55,53.51,53.52,15925.0,48.0561,48.0561,48.0202,48.0291,15925.0
2019-08-19 11:50:00,53.53,53.54,53.5,53.51,26467.0,48.0381,48.0471,48.0112,48.0202,26467.0
2019-08-19 12:00:00,53.51,53.51,53.48,53.5,92821.0,48.0202,48.0202,47.9933,48.0112,92821.0
2019-08-19 12:10:00,53.5,53.51,53.48,53.49,47037.0,48.0112,48.0202,47.9933,48.0022,47037.0
2019-08-19 12:20:00,53.48,53.5,53.47,53.49,104485.0,47.9933,48.0112,47.9843,48.0022,104485.0
2019-08-19 12:30:00,53.48,53.49,53.47,53.49,16524.0,47.9933,48.0022,47.9843,48.0022,16524.0
2019-08-19 12:40:00,53.49,53.51,53.49,53.5,80653.0,48.0022,48.0202,48.0022,48.0112,80653.0
2019-08-19 12:50:00,53.51,53.51,53.48,53.48,16186.0,48.0202,48.0202,47.9933,47.9933,16186.0
2019-08-19 13:00:00,53.48,53.49,53.47,53.49,24240.0,47.9933,48.0022,47.9843,48.0022,24240.0
2019-08-19 13:10:00,53.48,53.51,53.48,53.51,64243.0,47.9933,48.0202,47.9933,48.0202,64243.0
2019-08-19 13:20:00,53.52,53.53,53.49,53.5,39821.0,48.0291,48.0381,48.0022,48.0112,39821.0
2019-08-19 13:30:00,53.49,53.49,53.47,53.48,42628.0,48.0022,48.0022,47.9843,47.9933,42628.0
2019-08-19 13:40:00,53.48,53.49,53.46,53.47,27764.0,47.9933,48.0022,47.9753,47.9843,27764.0
2019-08-19 13:50:00,53.47,53.49,53.46,53.46,60698.0,47.9843,48.0022,47.9753,47.9753,60698.0
2019-08-19 14:00:00,53.47,53.47,53.44,53.45,70189.0,47.9843,47.9843,47.9574,47.9663,70189.0
2019-08-19 14:10:00,53.45,53.47,53.44,53.44,95306.0,47.9663,47.9843,47.9574,47.9574,95306.0
2019-08-19 14:20:00,53.44,53.45,53.42,53.44,43784.0,47.9574,47.9663,47.9394,47.9574,43784.0
2019-08-19 14:30:00,53.45,53.45,53.43,53.44,62663.0,47.9663,47.9663,47.9484,47.9574,62663.0
2019-08-19 14:40:00,53.43,53.45,53.42,53.43,29190.0,47.9484,47.9663,47.9394,47.9484,29190.0
2019-08-19 14:50:00,53.44,53.45,53.41,53.42,95556.0,47.9574,47.9663,47.9304,47.9394,95556.0
2019-08-19 15:00:00,53.42,53.43,53.4,53.41,46942.0,47.9394,47.9484,47.9215,47.9304,46942.0
2019-08-19 15:10:00,53.41,53.42,53.4,53.41,43516.0,47.9304,47.9394,47.9215,47.9304,43516.0
2019-08-19 15:20:00,53.41,53.42,53.4,53.42,32046.0,47.9304,47.9394,47.9215,47.9394,32046.0
2019-08-19 15:30:00,53.42,53.46,53.41,53.44,501867.0,47.9394,47.9753,47.9304,47.9574,501867.0
2019-08-19 15:40:00,53.44,53.45,53.42,53.42,57460.0,47.9574,47.9663,47.9394,47.9394,57460.0
2019-08-19 15:50:00,53.43,53.44,53.41,53.41,228549.0,47.9484,47.9574,47.9304,47.9304,228549.0
2019-08-20 09:30:00,53.48,53.49,53.37,53.37,107482.0,47.9933,48.0022,47.8945,47.8945,107482.0
2019-08-20 09:40:00,53.35,53.36,53.27,53.29,482321.0,47.8766,47.8856,47.8048,47.8227,482321.0
2019-08-20 09:50:00,53.3,53.33,53.26,53.31,280869.0,47.8317,47.8586,47.7958,47.8407,280869.0
2019-08-20 10:00:00,53.3,53.35,53.28,53.3,122270.0,47.8317,47.8766,47.8138,47.8317,122270.0
2019-08-20 10:10:00,53.31,53.35,53.3,53.34,257252.0,47.8407,47.8766,47.8317,47.8676,257252.0
2019-08-20 10:20:00,53.34,53.37,53.3,53.36,146776.0,47.8676,47.8945,47.8317,47.8856,146776.0
2019-08-20 10:30:00,53.35,53.35,53.29,53.32,113751.0,47.8766,47.8766,47.8227,47.8497,113751.0
2019-08-20 10:40:00,53.31,53.38,53.3,53.34,194918.0,47.8407,47.9035,47.8317,47.8676,194918.0
2019-08-20 10:50:00,53.35,53.42,53.34,53.42,219880.0,47.8766,47.9394,47.8676,47.9394,219880.0
2019-08-20 11:00:00,53.42,53.45,53.4,53.43,226809.0,47.9394,47.9663,47.9215,47.9484,226809.0
2019-08-20 11:10:00,53.43,53.47,53.42,53.43,153931.0,47.9484,47.9843,47.9394,47.9484,153931.0
2019-08-20 11:20:00,53.43,53.44,53.35,53.35,300391.0,47.9484,47.9574,47.8766,47.8766,300391.0
2019-08-20 11:30:00,53.36,53.36,53.33,53.34,167198.0,47.8856,47.8856,47.8586,47.8676,167198.0
2019-08-20 11:40:00,53.33,53.35,53.31,53.35,80597.0,47.8586,47.8766,47.8407,47.8766,80597.0
2019-08-20 11:50:00,53.34,53.36,53.33,53.35,28679.0,47.8676,47.8856,47.8586,47.8766,28679.0
2019-08-20 12:00:00,53.35,53.39,53.35,53.38,38177.0,47.8766,47.9125,47.8766,47.9035,38177.0
2019-08-20 12:10:00,53.38,53.4,53.37,53.4,33109.0,47.9035,47.9215,47.8945,47.9215,33109.0
2019-08-20 12:20:00,53.4,53.42,53.38,53.39,19453.0,47.9215,47.9394,47.9035,47.9125,19453.0
2019-08-20 12:30:00,53.39,53.39,53.34,53.35,18902.0,47.9125,47.9125,47.8676,47.8766,18902.0
2019-08-20 12:40:00,53.36,53.37,53.35,53.37,18318.0,47.8856,47.8945,47.8766,47.8945,18318.0
2019-08-20 12:50:00,53.37,53.39,53.36,53.38,19424.0,47.8945,47.9125,47.8856,47.9035,19424.0
2019-08-20 13:00:00,53.38,53.39,53.37,53.39,28608.0,47.9035,47.9125,47.8945,47.9125,28608.0
2019-08-20 13:10:00,53.39,53.4,53.38,53.39,16538.0,47.9125,47.9215,47.9035,47.9125,16538.0
2019-08-20 13:20:00,53.38,53.4,53.37,53.38,34538.0,47.9035,47.9215,47.8945,47.9035,34538.0
2019-08-20 13:30:00,53.39,53.39,53.32,53.34,26958.0,47.9125,47.9125,47.8497,47.8676,26958.0
2019-08-20 13:40:00,53.33,53.36,53.33,53.36,36373.0,47.8586,47.8856,47.8586,47.8856,36373.0
2019-08-20 13:50:00,53.35,53.39,53.34,53.37,232656.0,47.8766,47.9125,47.8676,47.8945,232656.0
2019-08-20 14:00:00,53.38,53.38,53.31,53.32,39226.0,47.9035,47.9035,47.8407,47.8497,39226.0
2019-08-20 14:10:00,53.32,53.34,53.31,53.33,53785.0,47.8497,47.8676,47.8407,47.8586,53785.0
2019-08-20 14:20:00,53.32,53.34,53.28,53.33,36957.0,47.8497,47.8676,47.8138,47.8586,36957.0
2019-08-20 14:30:00,53.33,53.36,53.32,53.35,23048.0,47.8586,47.8856,47.8497,47.8766,23048.0
2019-08-20 14:40:00,53.35,53.35,53.32,53.34,31776.0,47.8766,47.8766,47.8497,47.8676,31776.0
2019-08-20 14:50:00,53.33,53.34,53.31,53.33,33742.0,47.8586,47.8676,47.8407,47.8586,33742.0
2019-08-20 15:00:00,53.33,53.33,53.29,53.31,36924.0,47.8586,47.8586,47.8227,47.8407,36924.0
2019-08-20 15:10:00,53.3,53.34,53.3,53.32,33752.0,47.8317,47.8676,47.8317,47.8497,33752.0
2019-08-20 15:20:00,53.32,53.36,53.32,53.36,49441.0,47.8497,47.8856,47.8497,47.8856,49441.0
2019-08-20 15:30:00,53.36,53.37,53.35,53.36,25804.0,47.8856,47.8945,47.8766,47.8856,25804.0
2019-08-20 15:40:00,53.36,53.36,53.33,53.34,32664.0,47.8856,47.8856,47.8586,47.8676,32664.0
2019-08-20 15:50:00,53.34,53.35,53.27,53.3,395021.0,47.8676,47.8766,47.8048,47.8317,395021.0
2019-08-21 09:30:00,53.55,53.59,53.54,53.55,335406.0,48.0561,48.092,48.0471,48.0561,335406.0
2019-08-21 09:40:00,53.55,53.6,53.54,53.59,284214.0,48.0561,48.1009,48.0471,48.092,284214.0
2019-08-21 09:50:00,53.59,53.6,53.58,53.59,146261.0,48.092,48.1009,48.083,48.092,146261.0
2019-08-21 10:00:00,53.59,53.61,53.58,53.6,288983.0,48.092,48.1099,48.083,48.1009,288983.0
2019-08-21 10:10:00,53.59,53.62,53.57,53.62,258578.0,48.092,48.1189,48.074,48.1189,258578.0
2019-08-21 10:20:00,53.62,53.63,53.61,53.61,340016.0,48.1189,48.1279,48.1099,48.1099,340016.0
2019-08-21 10:30:00,53.62,53.62,53.59,53.59,249366.0,48.1189,48.1189,48.092,48.092,249366.0
2019-08-21 10:40:00,53.59,53.6,53.56,53.58,277513.0,48.092,48.1009,48.065,48.083,277513.0
2019-08-21 10:50:00,53.59,53.6,53.57,53.58,304329.0,48.092,48.1009,48.074,48.083,304329.0
2019-08-21 11:00:00,53.57,53.6,53.54,53.58,214534.0,48.074,48.1009,48.0471,48.083,214534.0
2019-08-21 11:10:00,53.59,53.61,53.58,53.59,132651.0,48.092,48.1099,48.083,48.092,132651.0
2019-08-21 11:20:00,53.6,53.6,53.58,53.59,147474.0,48.1009,48.1009,48.083,48.092,147474.0
2019-08-21 11:30:00,53.58,53.62,53.56,53.61,163674.0,48.083,48.1189,48.065,48.1099,163674.0
2019-08-21 11:40:00,53.62,53.64,53.61,53.62,142847.0,48.1189,48.1368,48.1099,48.1189,142847.0
2019-08-21 11:50:00,53.61,53.64,53.59,53.61,310008.0,48.1099,48.1368,48.092,48.1099,310008.0
2019-08-21 12:00:00,53.62,53.62,53.59,53.59,180805.0,48.1189,48.1189,48.092,48.092,180805.0
2019-08-21 12:10:00,53.6,53.62,53.58,53.59,77475.0,48.1009,48.1189,48.083,48.092,77475.0
2019-08-21 12:20:00,53.58,53.59,53.56,53.57,80924.0,48.083,48.092,48.065,48.074,80924.0
2019-08-21 12:30:00,53.57,53.6,53.57,53.59,56663.0,48.074,48.1009,48.074,48.092,56663.0
2019-08-21 12:40:00,53.59,53.6,53.57,53.59,136166.0,48.092,48.1009,48.074,48.092,136166.0
2019-08-21 12:50:00,53.59,53.62,53.58,53.61,90384.0,48.092,48.1189,48.083,48.1099,90384.0
2019-08-21 13:00:00,53.61,53.62,53.6,53.61,5779.0,48.1099,48.1189,48.1009,48.1099,5779.0
2019-08-21 13:10:00,53.6,53.61,53.58,53.59,36818.0,48.1009,48.1099,48.083,48.092,36818.0
2019-08-21 13:20:00,53.59,53.6,53.57,53.58,72415.0,48.092,48.1009,48.074,48.083,72415.0
2019-08-21 13:30:00,53.59,53.59,53.56,53.56,39203.0,48.092,48.092,48.065,48.065,39203.0
2019-08-21 13:40:00,53.57,53.58,53.54,53.56,21438.0,48.074,48.083,48.0471,48.065,21438.0
2019-08-21 13:50:00,53.55,53.56,53.52,53.52,51421.0,48.0561,48.065,48.0291,48.0291,51421.0
2019-08-21 14:00:00,53.52,53.59,53.44,53.55,310858.0,48.0291,48.092,47.9574,48.0561,310858.0
2019-08-21 14:10:00,53.55,53.61,53.52,53.59,70529.0,48.0561,48.1099,48.0291,48.092,70529.0
2019-08-21 14:20:00,53.6,53.61,53.56,53.57,43702.0,48.1009,48.1099,48.065,48.074,43702.0
2019-08-21 14:30:00,53.57,53.57,53.51,53.51,52070.0,48.074,48.074,48.0202,48.0202,52070.0
2019-08-21 14:40:00,53.51,53.52,53.48,53.48,81494.0,48.0202,48.0291,47.9933,47.9933,81494.0
2019-08-21 14:50:00,53.48,53.5,53.46,53.47,32899.0,47.9933,48.0112,47.9753,47.9843,32899.0
2019-08-21 15:00:00,53.47,53.49,53.46,53.48,50825.0,47.9843,48.0022,47.9753,47.9933,50825.0
2019-08-21 15:10:00,53.48,53.49,53.47,53.49,27977.0,47.9933,48.0022,47.9843,48.0022,27977.0
2019-08-21 15:20:00,53.49,53.5,53.47,53.48,23583.0,48.0022,48.0112,47.9843,47.9933,23583.0
2019-08-21 15:30:00,53.48,53.51,53.48,53.5,161085.0,47.9933,48.0202,47.9933,48.0112,161085.0
2019-08-21 15:40:00,53.5,53.52,53.49,53.51,132996.0,48.0112,48.0291,48.0022,48.0202,132996.0
2019-08-21 15:50:00,53.5,53.52,53.45,53.47,1221974.0,48.0112,48.0291,47.9663,47.9843,1221974.0
2019-08-22 09:30:00,53.49,53.52,53.46,53.51,201823.0,48.0022,48.0291,47.9753,48.0202,201823.0
2019-08-22 09:40:00,53.51,53.53,53.48,53.5,154827.0,48.0202,48.0381,47.9933,48.0112,154827.0
2019-08-22 09:50:00,53.5,53.53,53.49,53.51,39759.0,48.0112,48.0381,48.0022,48.0202,39759.0
2019-08-22 10:00:00,53.5,53.53,53.46,53.47,123483.0,48.0112,48.0381,47.9753,47.9843,123483.0
2019-08-22 10:10:00,53.46,53.47,53.42,53.42,41664.0,47.9753,47.9843,47.9394,47.9394,41664.0
2019-08-22 10:20:00,53.41,53.41,53.32,53.36,174296.0,47.9304,47.9304,47.8497,47.8856,174296.0
2019-08-22 10:30:00,53.35,53.35,53.22,53.25,842600.0,47.8766,47.8766,47.7599,47.7868,842600.0
2019-08-22 10:40:00,53.26,53.27,53.2,53.24,160090.0,47.7958,47.8048,47.742,47.7779,160090.0
2019-08-22 10:50:00,53.24,53.25,53.19,53.2,108711.0,47.7779,47.7868,47.733,47.742,108711.0
2019-08-22 11:00:00,53.21,53.31,53.21,53.3,113714.0,47.751,47.8407,47.751,47.8317,113714.0
2019-08-22 11:10:00,53.3,53.34,53.28,53.3,162171.0,47.8317,47.8676,47.8138,47.8317,162171.0
2019-08-22 11:20:00,53.3,53.31,53.26,53.27,54633.0,47.8317,47.8407,47.7958,47.8048,54633.0
2019-08-22 11:30:00,53.28,53.32,53.27,53.31,88772.0,47.8138,47.8497,47.8048,47.8407,88772.0
2019-08-22 11:40:00,53.32,53.33,53.28,53.29,71486.0,47.8497,47.8586,47.8138,47.8227,71486.0
2019-08-22 11:50:00,53.3,53.31,53.28,53.31,93771.0,47.8317,47.8407,47.8138,47.8407,93771.0
2019-08-22 12:00:00,53.3,53.37,53.3,53.37,26588.0,47.8317,47.8945,47.8317,47.8945,26588.0
2019-08-22 12:10:00,53.37,53.37,53.35,53.36,35452.0,47.8945,47.8945,47.8766,47.8856,35452.0
2019-08-22 12:20:00,53.36,53.36,53.32,53.33,19109.0,47.8856,47.8856,47.8497,47.8586,19109.0
2019-08-22 12:30:00,53.33,53.35,53.31,53.32,71288.0,47.8586,47.8766,47.8407,47.8497,71288.0
2019-08-22 12:40:00,53.32,53.36,53.32,53.36,27984.0,47.8497,47.8856,47.8497,47.8856,27984.0
2019-08-22 12:50:00,53.37,53.39,53.35,53.36,34162.0,47.8945,47.9125,47.8766,47.8856,34162.0
2019-08-22 13:00:00,53.36,53.41,53.35,53.39,145927.0,47.8856,47.9304,47.8766,47.9125,145927.0
2019-08-22 13:10:00,53.39,53.41,53.39,53.41,75067.0,47.9125,47.9304,47.9125,47.9304,75067.0
2019-08-22 13:20:00,53.41,53.45,53.41,53.44,78001.0,47.9304,47.9663,47.9304,47.9574,78001.0
2019-08-22 13:30:00,53.43,53.46,53.43,53.45,105329.0,47.9484,47.9753,47.9484,47.9663,105329.0
2019-08-22 13:40:00,53.45,53.46,53.44,53.45,90167.0,47.9663,47.9753,47.9574,47.9663,90167.0
2019-08-22 13:50:00,53.44,53.46,53.44,53.44,84149.0,47.9574,47.9753,47.9574,47.9574,84149.0
2019-08-22 14:00:00,53.45,53.46,53.42,53.43,117313.0,47.9663,47.9753,47.9394,47.9484,117313.0
2019-08-22 14:10:00,53.42,53.43,53.41,53.43,71152.0,47.9394,47.9484,47.9304,47.9484,71152.0
2019-08-22 14:20:00,53.43,53.43,53.41,53.41,79920.0,47.9484,47.9484,47.9304,47.9304,79920.0
2019-08-22 14:30:00,53.41,53.43,53.41,53.43,103096.0,47.9304,47.9484,47.9304,47.9484,103096.0
2019-08-22 14:40:00,53.43,53.46,53.42,53.44,149861.0,47.9484,47.9753,47.9394,47.9574,149861.0
2019-08-22 14:50:00,53.44,53.46,53.43,53.45,88239.0,47.9574,47.9753,47.9484,47.9663,88239.0
2019-08-22 15:00:00,53.46,53.46,53.43,53.44,10729.0,47.9753,47.9753,47.9484,47.9574,10729.0
2019-08-22 15:10:00,53.43,53.44,53.38,53.39,85612.0,47.9484,47.9574,47.9035,47.9125,85612.0
2019-08-22 15:20:00,53.39,53.4,53.38,53.39,41343.0,47.9125,47.9215,47.9035,47.9125,41343.0
2019-08-22 15:30:00,53.39,53.41,53.38,53.41,59885.0,47.9125,47.9304,47.9035,47.9304,59885.0
2019-08-22 15:40:00,53.41,53.43,53.4,53.41,57565.0,47.9304,47.9484,47.9215,47.9304,57565.0
2019-08-22 15:50:00,53.42,53.46,53.39,53.4,363839.0,47.9394,47.9753,47.9125,47.9215,363839.0
2019-08-23 09:30:00,53.24,53.24,53.15,53.2,309510.0,47.7779,47.7779,47.6971,47.742,309510.0
2019-08-23 09:40:00,53.2,53.26,53.16,53.18,123859.0,47.742,47.7958,47.7061,47.724,123859.0
2019-08-23 09:50:00,53.17,53.25,53.14,53.25,175589.0,47.7151,47.7868,47.6881,47.7868,175589.0
2019-08-23 10:00:00,53.25,53.39,53.19,53.29,717815.0,47.7868,47.9125,47.733,47.8227,717815.0
2019-08-23 10:10:00,53.29,53.38,53.23,53.37,272425.0,47.8227,47.9035,47.7689,47.8945,272425.0
2019-08-23 10:20:00,53.36,53.38,53.34,53.38,91904.0,47.8856,47.9035,47.8676,47.9035,91904.0
2019-08-23 10:30:00,53.38,53.45,53.36,53.44,517332.0,47.9035,47.9663,47.8856,47.9574,517332.0
2019-08-23 10:40:00,53.45,53.47,53.42,53.45,272155.0,47.9663,47.9843,47.9394,47.9663,272155.0
2019-08-23 10:50:00,53.45,53.55,53.44,53.45,328795.0,47.9663,48.0561,47.9574,47.9663,328795.0
2019-08-23 11:00:00,53.47,53.47,53.11,53.11,1368427.0,47.9843,47.9843,47.6612,47.6612,1368427.0
2019-08-23 11:10:00,53.12,53.22,53.08,53.21,619778.0,47.6702,47.7599,47.6343,47.751,619778.0
2019-08-23 11:20:00,53.2,53.2,53.07,53.11,490274.0,47.742,47.742,47.6253,47.6612,490274.0
2019-08-23 11:30:00,53.1,53.15,53.02,53.06,406417.0,47.6522,47.6971,47.5804,47.6163,406417.0
2019-08-23 11:40:00,53.05,53.06,52.99,53.01,254277.0,47.6074,47.6163,47.5535,47.5715,254277.0
2019-08-23 11:50:00,53.01,53.02,52.97,53.0,344340.0,47.5715,47.5804,47.5356,47.5625,344340.0
2019-08-23 12:00:00,53.0,53.0,52.91,52.94,1660576.0,47.5625,47.5625,47.4817,47.5087,1660576.0
2019-08-23 12:10:00,52.93,53.0,52.9,52.98,1839677.0,47.4997,47.5625,47.4728,47.5445,1839677.0
2019-08-23 12:20:00,52.98,53.0,52.95,52.95,148302.0,47.5445,47.5625,47.5176,47.5176,148302.0
2019-08-23 12:30:00,52.95,53.04,52.95,53.01,290291.0,47.5176,47.5984,47.5176,47.5715,290291.0
2019-08-23 12:40:00,53.01,53.01,52.95,52.95,51955.0,47.5715,47.5715,47.5176,47.5176,51955.0
2019-08-23 12:50:00,52.95,52.98,52.92,52.96,141156.0,47.5176,47.5445,47.4907,47.5266,141156.0
2019-08-23 13:00:00,52.96,52.97,52.91,52.92,109791.0,47.5266,47.5356,47.4817,47.4907,109791.0
2019-08-23 13:10:00,52.92,52.98,52.91,52.92,171891.0,47.4907,47.5445,47.4817,47.4907,171891.0
2019-08-23 13:20:00,52.92,52.92,52.85,52.88,119918.0,47.4907,47.4907,47.4279,47.4548,119918.0
2019-08-23 13:30:00,52.88,52.95,52.87,52.94,191484.0,47.4548,47.5176,47.4458,47.5087,191484.0
2019-08-23 13:40:00,52.94,52.97,52.91,52.95,204754.0,47.5087,47.5356,47.4817,47.5176,204754.0
2019-08-23 13:50:00,52.95,52.98,52.94,52.95,61285.0,47.5176,47.5445,47.5087,47.5176,61285.0
2019-08-23 14:00:00,52.95,52.97,52.92,52.93,136467.0,47.5176,47.5356,47.4907,47.4997,136467.0
2019-08-23 14:10:00,52.93,52.95,52.91,52.93,202874.0,47.4997,47.5176,47.4817,47.4997,202874.0
2019-08-23 14:20:00,52.94,52.96,52.92,52.95,97606.0,47.5087,47.5266,47.4907,47.5176,97606.0
2019-08-23 14:30:00,52.95,52.99,52.94,52.94,47923.0,47.5176,47.5535,47.5087,47.5087,47923.0
2019-08-23 14:40:00,52.94,52.94,52.87,52.9,65494.0,47.5087,47.5087,47.4458,47.4728,65494.0
2019-08-23 14:50:00,52.91,52.94,52.88,52.93,74884.0,47.4817,47.5087,47.4548,47.4997,74884.0
2019-08-23 15:00:00,52.93,52.98,52.92,52.95,95918.0,47.4997,47.5445,47.4907,47.5176,95918.0
2019-08-23 15:10:00,52.95,52.96,52.9,52.94,111183.0,47.5176,47.5266,47.4728,47.5087,111183.0
2019-08-23 15:20:00,52.95,52.96,52.91,52.93,40315.0,47.5176,47.5266,47.4817,47.4997,40315.0
2019-08-23 15:30:00,52.92,52.95,52.89,52.91,457985.0,47.4907,47.5176,47.4638,47.4817,457985.0
2019-08-23 15:40:00,52.91,52.93,52.87,52.88,316285.0,47.4817,47.4997,47.4458,47.4548,316285.0
2019-08-23 15:50:00,52.87,52.88,52.75,52.79,783569.0,47.4458,47.4548,47.3381,47.374,783569.0
2019-08-26 09:30:00,53.69,53.69,53.57,53.6,486383.0,48.1817,48.1817,48.074,48.1009,486383.0
2019-08-26 09:40:00,53.61,53.61,53.55,53.56,302167.0,48.1099,48.1099,48.0561,48.065,302167.0
2019-08-26 09:50:00,53.57,53.59,53.55,53.58,257305.0,48.074,48.092,48.0561,48.083,257305.0
2019-08-26 10:00:00,53.57,53.58,53.48,53.49,174375.0,48.074,48.083,47.9933,48.0022,174375.0
2019-08-26 10:10:00,53.49,53.5,53.44,53.47,271890.0,48.0022,48.0112,47.9574,47.9843,271890.0
2019-08-26 10:20:00,53.46,53.48,53.43,53.46,93629.0,47.9753,47.9933,47.9484,47.9753,93629.0
2019-08-26 10:30:00,53.47,53.48,53.44,53.46,172238.0,47.9843,47.9933,47.9574,47.9753,172238.0
2019-08-26 10:40:00,53.45,53.51,53.41,53.5,204007.0,47.9663,48.0202,47.9304,48.0112,204007.0
2019-08-26 10:50:00,53.49,53.51,53.46,53.49,61176.0,48.0022,48.0202,47.9753,48.0022,61176.0
2019-08-26 11:00:00,53.49,53.55,53.48,53.55,229186.0,48.0022,48.0561,47.9933,48.0561,229186.0
2019-08-26 11:10:00,53.55,53.61,53.52,53.54,264918.0,48.0561,48.1099,48.0291,48.0471,264918.0
2019-08-26 11:20:00,53.54,53.59,53.54,53.58,104445.0,48.0471,48.092,48.0471,48.083,104445.0
2019-08-26 11:30:00,53.58,53.63,53.58,53.6,95580.0,48.083,48.1279,48.083,48.1009,95580.0
2019-08-26 11:40:00,53.6,53.6,53.54,53.59,171054.0,48.1009,48.1009,48.0471,48.092,171054.0
2019-08-26 11:50:00,53.59,53.62,53.56,53.62,240408.0,48.092,48.1189,48.065,48.1189,240408.0
2019-08-26 12:00:00,53.62,53.65,53.6,53.62,380520.0,48.1189,48.1458,48.1009,48.1189,380520.0
2019-08-26 12:10:00,53.62,53.64,53.6,53.61,151860.0,48.1189,48.1368,48.1009,48.1099,151860.0
2019-08-26 12:20:00,53.61,53.7,53.61,53.67,97674.0,48.1099,48.1907,48.1099,48.1638,97674.0
2019-08-26 12:30:00,53.67,53.68,53.65,53.66,141567.0,48.1638,48.1727,48.1458,48.1548,141567.0
2019-08-26 12:40:00,53.66,53.66,53.63,53.64,18657.0,48.1548,48.1548,48.1279,48.1368,18657.0
2019-08-26 12:50:00,53.64,53.65,53.6,53.63,34357.0,48.1368,48.1458,48.1009,48.1279,34357.0
2019-08-26 13:00:00,53.63,53.64,53.61,53.61,79062.0,48.1279,48.1368,48.1099,48.1099,79062.0
2019-08-26 13:10:00,53.61,53.61,53.54,53.55,28471.0,48.1099,48.1099,48.0471,48.0561,28471.0
2019-08-26 13:20:00,53.55,53.58,53.54,53.54,21965.0,48.0561,48.083,48.0471,48.0471,21965.0
2019-08-26 13:30:00,53.55,53.55,53.52,53.53,37875.0,48.0561,48.0561,48.0291,48.0381,37875.0
2019-08-26 13:40:00,53.54,53.55,53.53,53.54,49113.0,48.0471,48.0561,48.0381,48.0471,49113.0
2019-08-26 13:50:00,53.55,53.55,53.52,53.53,50779.0,48.0561,48.0561,48.0291,48.0381,50779.0
2019-08-26 14:00:00,53.54,53.54,53.49,53.51,118690.0,48.0471,48.0471,48.0022,48.0202,118690.0
2019-08-26 14:10:00,53.51,53.53,53.49,53.51,27522.0,48.0202,48.0381,48.0022,48.0202,27522.0
2019-08-26 14:20:00,53.51,53.53,53.5,53.51,48705.0,48.0202,48.0381,48.0112,48.0202,48705.0
2019-08-26 14:30:00,53.51,53.55,53.5,53.55,61979.0,48.0202,48.0561,48.0112,48.0561,61979.0
2019-08-26 14:40:00,53.55,53.56,53.54,53.55,32517.0,48.0561,48.065,48.0471,48.0561,32517.0
2019-08-26 14:50:00,53.55,53.56,53.52,53.54,25113.0,48.0561,48.065,48.0291,48.0471,25113.0
2019-08-26 15:00:00,53.54,53.59,53.52,53.53,132201.0,48.0471,48.092,48.0291,48.0381,132201.0
2019-08-26 15:10:00,53.53,53.55,53.52,53.55,80282.0,48.0381,48.0561,48.0291,48.0561,80282.0
2019-08-26 15:20:00,53.55,53.55,53.52,53.52,55081.0,48.0561,48.0561,48.0291,48.0291,55081.0
2019-08-26 15:30:00,53.53,53.56,53.5,53.51,146036.0,48.0381,48.065,48.0112,48.0202,146036.0
2019-08-26 15:40:00,53.51,53.52,53.48,53.49,164592.0,48.0202,48.0291,47.9933,48.0022,164592.0
2019-08-26 15:50:00,53.49,53.57,53.48,53.57,579813.0,48.0022,48.074,47.9933,48.074,579813.0
2019-08-27 09:30:00,53.62,53.65,53.59,53.65,161726.0,48.1189,48.1458,48.092,48.1458,161726.0
2019-08-27 09:40:00,53.64,53.65,53.58,53.63,143801.0,48.1368,48.1458,48.083,48.1279,143801.0
2019-08-27 09:50:00,53.63,53.63,53.54,53.58,157712.0,48.1279,48.1279,48.0471,48.083,157712.0
2019-08-27 10:00:00,53.58,53.6,53.55,53.57,158688.0,48.083,48.1009,48.0561,48.074,158688.0
2019-08-27 10:10:00,53.58,53.58,53.55,53.56,311424.0,48.083,48.083,48.0561,48.065,311424.0
2019-08-27 10:20:00,53.56,53.58,53.5,53.5,179392.0,48.065,48.083,48.0112,48.0112,179392.0
2019-08-27 10:30:00,53.5,53.56,53.5,53.53,59548.0,48.0112,48.065,48.0112,48.0381,59548.0
2019-08-27 10:40:00,53.53,53.55,53.52,53.53,45956.0,48.0381,48.0561,48.0291,48.0381,45956.0
2019-08-27 10:50:00,53.53,53.55,53.51,53.53,86434.0,48.0381,48.0561,48.0202,48.0381,86434.0
2019-08-27 11:00:00,53.53,53.54,53.51,53.51,19522.0,48.0381,48.0471,48.0202,48.0202,19522.0
2019-08-27 11:10:00,53.51,53.55,53.5,53.5,220291.0,48.0202,48.0561,48.0112,48.0112,220291.0
2019-08-27 11:20:00,53.51,53.53,53.49,53.49,96429.0,48.0202,48.0381,48.0022,48.0022,96429.0
2019-08-27 11:30:00,53.49,53.58,53.48,53.57,76522.0,48.0022,48.083,47.9933,48.074,76522.0
2019-08-27 11:40:00,53.57,53.58,53.55,53.58,102387.0,48.074,48.083,48.0561,48.083,102387.0
2019-08-27 11:50:00,53.58,53.58,53.5,53.51,219758.0,48.083,48.083,48.0112,48.0202,219758.0
2019-08-27 12:00:00,53.51,53.53,53.47,53.47,48532.0,48.0202,48.0381,47.9843,47.9843,48532.0
2019-08-27 12:10:00,53.48,53.49,53.47,53.48,40084.0,47.9933,48.0022,47.9843,47.9933,40084.0
2019-08-27 12:20:00,53.48,53.5,53.47,53.49,22675.0,47.9933,48.0112,47.9843,48.0022,22675.0
2019-08-27 12:30:00,53.48,53.49,53.42,53.42,168378.0,47.9933,48.0022,47.9394,47.9394,168378.0
2019-08-27 12:40:00,53.43,53.44,53.41,53.44,162564.0,47.9484,47.9574,47.9304,47.9574,162564.0
2019-08-27 12:50:00,53.43,53.43,53.38,53.39,94902.0,47.9484,47.9484,47.9035,47.9125,94902.0
2019-08-27 13:00:00,53.38,53.4,53.37,53.4,186406.0,47.9035,47.9215,47.8945,47.9215,186406.0
2019-08-27 13:10:00,53.4,53.4,53.37,53.39,29641.0,47.9215,47.9215,47.8945,47.9125,29641.0
2019-08-27 13:20:00,53.39,53.43,53.39,53.43,11540.0,47.9125,47.9484,47.9125,47.9484,11540.0
2019-08-27 13:30:00,53.43,53.54,53.42,53.49,251010.0,47.9484,48.0471,47.9394,48.0022,251010.0
2019-08-27 13:40:00,53.5,53.53,53.49,53.51,82191.0,48.0112,48.0381,48.0022,48.0202,82191.0
2019-08-27 13:50:00,53.51,53.52,53.49,53.51,56635.0,48.0202,48.0291,48.0022,48.0202,56635.0
2019-08-27 14:00:00,53.51,53.54,53.49,53.49,35426.0,48.0202,48.0471,48.0022,48.0022,35426.0
2019-08-27 14:10:00,53.5,53.5,53.45,53.47,30707.0,48.0112,48.0112,47.9663,47.9843,30707.0
2019-08-27 14:20:00,53.47,53.48,53.46,53.48,8747.0,47.9843,47.9933,47.9753,47.9933,8747.0
2019-08-27 14:30:00,53.47,53.47,53.43,53.45,37668.0,47.9843,47.9843,47.9484,47.9663,37668.0
2019-08-27 14:40:00,53.46,53.47,53.44,53.47,41144.0,47.9753,47.9843,47.9574,47.9843,41144.0
2019-08-27 14:50:00,53.47,53.54,53.47,53.53,38355.0,47.9843,48.0471,47.9843,48.0381,38355.0
2019-08-27 15:00:00,53.53,53.56,53.52,53.52,40959.0,48.0381,48.065,48.0291,48.0291,40959.0
2019-08-27 15:10:00,53.51,53.51,53.45,53.45,73222.0,48.0202,48.0202,47.9663,47.9663,73222.0
2019-08-27 15:20:00,53.45,53.46,53.42,53.42,92735.0,47.9663,47.9753,47.9394,47.9394,92735.0
2019-08-27 15:30:00,53.43,53.44,53.4,53.44,130401.0,47.9484,47.9574,47.9215,47.9574,130401.0
2019-08-27 15:40:00,53.44,53.47,53.43,53.47,88532.0,47.9574,47.9843,47.9484,47.9843,88532.0
2019-08-27 15:50:00,53.47,53.47,53.36,53.37,474498.0,47.9843,47.9843,47.8856,47.8945,474498.0
2019-08-28 09:30:00,53.32,53.37,53.23,53.28,296327.0,47.8497,47.8945,47.7689,47.8138,296327.0
2019-08-28 09:40:00,53.27,53.32,53.25,53.32,82854.0,47.8048,47.8497,47.7868,47.8497,82854.0
2019-08-28 09:50:00,53.32,53.4,53.32,53.39,64967.0,47.8497,47.9215,47.8497,47.9125,64967.0
2019-08-28 10:00:00,53.4,53.43,53.38,53.41,78893.0,47.9215,47.9484,47.9035,47.9304,78893.0
2019-08-28 10:10:00,53.41,53.42,53.36,53.37,164668.0,47.9304,47.9394,47.8856,47.8945,164668.0
2019-08-28 10:20:00,53.36,53.38,53.35,53.36,124835.0,47.8856,47.9035,47.8766,47.8856,124835.0
2019-08-28 10:30:00,53.36,53.43,53.36,53.41,86256.0,47.8856,47.9484,47.8856,47.9304,86256.0
2019-08-28 10:40:00,53.41,53.47,53.41,53.44,64013.0,47.9304,47.9843,47.9304,47.9574,64013.0
2019-08-28 10:50:00,53.44,53.45,53.41,53.41,105042.0,47.9574,47.9663,47.9304,47.9304,105042.0
2019-08-28 11:00:00,53.41,53.42,53.39,53.4,35472.0,47.9304,47.9394,47.9125,47.9215,35472.0
2019-08-28 11:10:00,53.41,53.45,53.4,53.45,247304.0,47.9304,47.9663,47.9215,47.9663,247304.0
2019-08-28 11:20:00,53.46,53.53,53.45,53.52,124903.0,47.9753,48.0381,47.9663,48.0291,124903.0
2019-08-28 11:30:00,53.52,53.53,53.49,53.5,125143.0,48.0291,48.0381,48.0022,48.0112,125143.0
2019-08-28 11:40:00,53.49,53.52,53.49,53.51,38254.0,48.0022,48.0291,48.0022,48.0202,38254.0
2019-08-28 11:50:00,53.51,53.52,53.48,53.48,40207.0,48.0202,48.0291,47.9933,47.9933,40207.0
2019-08-28 12:00:00,53.48,53.49,53.48,53.49,44237.0,47.9933,48.0022,47.9933,48.0022,44237.0
2019-08-28 12:10:00,53.48,53.49,53.46,53.49,45081.0,47.9933,48.0022,47.9753,48.0022,45081.0
2019-08-28 12:20:00,53.5,53.51,53.46,53.46,106106.0,48.0112,48.0202,47.9753,47.9753,106106.0
2019-08-28 12:30:00,53.46,53.47,53.43,53.44,191434.0,47.9753,47.9843,47.9484,47.9574,191434.0
2019-08-28 12:40:00,53.44,53.45,53.42,53.44,34582.0,47.9574,47.9663,47.9394,47.9574,34582.0
2019-08-28 12:50:00,53.43,53.47,53.42,53.47,44118.0,47.9484,47.9843,47.9394,47.9843,44118.0
2019-08-28 13:00:00,53.47,53.47,53.41,53.42,23133.0,47.9843,47.9843,47.9304,47.9394,23133.0
2019-08-28 13:10:00,53.43,53.43,53.38,53.4,76647.0,47.9484,47.9484,47.9035,47.9215,76647.0
2019-08-28 13:20:00,53.41,53.42,53.4,53.41,14888.0,47.9304,47.9394,47.9215,47.9304,14888.0
2019-08-28 13:30:00,53.4,53.43,53.39,53.42,23887.0,47.9215,47.9484,47.9125,47.9394,23887.0
2019-08-28 13:40:00,53.43,53.45,53.42,53.45,47869.0,47.9484,47.9663,47.9394,47.9663,47869.0
2019-08-28 13:50:00,53.44,53.44,53.42,53.43,26003.0,47.9574,47.9574,47.9394,47.9484,26003.0
2019-08-28 14:00:00,53.43,53.44,53.41,53.43,32999.0,47.9484,47.9574,47.9304,47.9484,32999.0
2019-08-28 14:10:00,53.43,53.43,53.4,53.42,21537.0,47.9484,47.9484,47.9215,47.9394,21537.0
2019-08-28 14:20:00,53.42,53.43,53.4,53.41,28605.0,47.9394,47.9484,47.9215,47.9304,28605.0
2019-08-28 14:30:00,53.42,53.45,53.42,53.43,68334.0,47.9394,47.9663,47.9394,47.9484,68334.0
2019-08-28 14:40:00,53.43,53.45,53.42,53.45,27077.0,47.9484,47.9663,47.9394,47.9663,27077.0
2019-08-28 14:50:00,53.46,53.48,53.45,53.48,73834.0,47.9753,47.9933,47.9663,47.9933,73834.0
2019-08-28 15:00:00,53.47,53.48,53.44,53.45,107454.0,47.9843,47.9933,47.9574,47.9663,107454.0
2019-08-28 15:10:00,53.45,53.46,53.43,53.45,32784.0,47.9663,47.9753,47.9484,47.9663,32784.0
2019-08-28 15:20:00,53.44,53.44,53.37,53.38,125769.0,47.9574,47.9574,47.8945,47.9035,125769.0
2019-08-28 15:30:00,53.38,53.4,53.36,53.39,68749.0,47.9035,47.9215,47.8856,47.9125,68749.0
2019-08-28 15:40:00,53.38,53.41,53.38,53.4,96307.0,47.9035,47.9304,47.9035,47.9215,96307.0
2019-08-28 15:50:00,53.4,53.42,53.37,53.39,387657.0,47.9215,47.9394,47.8945,47.9125,387657.0
2019-08-29 09:30:00,53.84,53.84,53.79,53.8,230312.0,48.3163,48.3163,48.2714,48.2804,230312.0
2019-08-29 09:40:00,53.8,53.8,53.74,53.78,194748.0,48.2804,48.2804,48.2266,48.2625,194748.0
2019-08-29 09:50:00,53.79,53.81,53.76,53.78,98933.0,48.2714,48.2894,48.2445,48.2625,98933.0
2019-08-29 10:00:00,53.78,53.79,53.75,53.77,128567.0,48.2625,48.2714,48.2356,48.2535,128567.0
2019-08-29 10:10:00,53.77,53.78,53.73,53.74,58947.0,48.2535,48.2625,48.2176,48.2266,58947.0
2019-08-29 10:20:00,53.75,53.77,53.73,53.77,60273.0,48.2356,48.2535,48.2176,48.2535,60273.0
2019-08-29 10:30:00,53.76,53.77,53.57,53.66,152953.0,48.2445,48.2535,48.074,48.1548,152953.0
2019-08-29 10:40:00,53.66,53.7,53.64,53.68,87589.0,48.1548,48.1907,48.1368,48.1727,87589.0
2019-08-29 10:50:00,53.67,53.7,53.66,53.7,58111.0,48.1638,48.1907,48.1548,48.1907,58111.0
2019-08-29 11:00:00,53.71,53.71,53.67,53.71,97705.0,48.1997,48.1997,48.1638,48.1997,97705.0
2019-08-29 11:10:00,53.7,53.74,53.7,53.73,48192.0,48.1907,48.2266,48.1907,48.2176,48192.0
2019-08-29 11:20:00,53.73,53.75,53.73,53.73,91002.0,48.2176,48.2356,48.2176,48.2176,91002.0
2019-08-29 11:30:00,53.74,53.78,53.73,53.76,137615.0,48.2266,48.2625,48.2176,48.2445,137615.0
2019-08-29 11:40:00,53.76,53.79,53.75,53.79,67549.0,48.2445,48.2714,48.2356,48.2714,67549.0
2019-08-29 11:50:00,53.8,53.8,53.74,53.76,391465.0,48.2804,48.2804,48.2266,48.2445,391465.0
2019-08-29 12:00:00,53.77,53.78,53.75,53.77,145449.0,48.2535,48.2625,48.2356,48.2535,145449.0
2019-08-29 12:10:00,53.77,53.78,53.77,53.77,14099.0,48.2535,48.2625,48.2535,48.2535,14099.0
2019-08-29 12:20:00,53.78,53.79,53.76,53.76,36195.0,48.2625,48.2714,48.2445,48.2445,36195.0
2019-08-29 12:30:00,53.75,53.79,53.75,53.78,36102.0,48.2356,48.2714,48.2356,48.2625,36102.0
2019-08-29 12:40:00,53.77,53.78,53.75,53.75,33523.0,48.2535,48.2625,48.2356,48.2356,33523.0
2019-08-29 12:50:00,53.75,53.77,53.74,53.76,15551.0,48.2356,48.2535,48.2266,48.2445,15551.0
2019-08-29 13:00:00,53.76,53.77,53.74,53.75,37203.0,48.2445,48.2535,48.2266,48.2356,37203.0
2019-08-29 13:10:00,53.75,53.77,53.74,53.76,27921.0,48.2356,48.2535,48.2266,48.2445,27921.0
2019-08-29 13:20:00,53.76,53.76,53.74,53.75,9297.0,48.2445,48.2445,48.2266,48.2356,9297.0
2019-08-29 13:30:00,53.76,53.76,53.73,53.75,40119.0,48.2445,48.2445,48.2176,48.2356,40119.0
2019-08-29 13:40:00,53.75,53.77,53.75,53.76,20776.0,48.2356,48.2535,48.2356,48.2445,20776.0
2019-08-29 13:50:00,53.77,53.78,53.75,53.77,7432.0,48.2535,48.2625,48.2356,48.2535,7432.0
2019-08-29 14:00:00,53.77,53.77,53.74,53.75,26296.0,48.2535,48.2535,48.2266,48.2356,26296.0
2019-08-29 14:10:00,53.75,53.75,53.71,53.72,57373.0,48.2356,48.2356,48.1997,48.2086,57373.0
2019-08-29 14:20:00,53.72,53.73,53.7,53.72,21504.0,48.2086,48.2176,48.1907,48.2086,21504.0
2019-08-29 14:30:00,53.72,53.74,53.72,53.73,28066.0,48.2086,48.2266,48.2086,48.2176,28066.0
2019-08-29 14:40:00,53.73,53.73,53.72,53.73,10592.0,48.2176,48.2176,48.2086,48.2176,10592.0
2019-08-29 14:50:00,53.73,53.73,53.71,53.72,26651.0,48.2176,48.2176,48.1997,48.2086,26651.0
2019-08-29 15:00:00,53.72,53.73,53.71,53.71,18788.0,48.2086,48.2176,48.1997,48.1997,18788.0
2019-08-29 15:10:00,53.7,53.71,53.7,53.71,59600.0,48.1907,48.1997,48.1907,48.1997,59600.0
2019-08-29 15:20:00,53.7,53.71,53.68,53.69,34011.0,48.1907,48.1997,48.1727,48.1817,34011.0
2019-08-29 15:30:00,53.69,53.72,53.68,53.71,64873.0,48.1817,48.2086,48.1727,48.1997,64873.0
2019-08-29 15:40:00,53.71,53.75,53.71,53.73,124797.0,48.1997,48.2356,48.1997,48.2176,124797.0
2019-08-29 15:50:00,53.73,53.74,53.7,53.73,251364.0,48.2176,48.2266,48.1907,48.2176,251364.0
2019-08-30 09:30:00,54.05,54.06,54.01,54.02,132989.0,48.5048,48.5137,48.4689,48.4779,132989.0
2019-08-30 09:40:00,54.03,54.03,53.99,54.02,104089.0,48.4868,48.4868,48.4509,48.4779,104089.0
2019-08-30 09:50:00,54.02,54.06,53.98,54.0,83256.0,48.4779,48.5137,48.442,48.4599,83256.0
2019-08-30 10:00:00,54.0,54.07,54.0,54.05,63807.0,48.4599,48.5227,48.4599,48.5048,63807.0
2019-08-30 10:10:00,54.06,54.06,53.99,54.0,152950.0,48.5137,48.5137,48.4509,48.4599,152950.0
2019-08-30 10:20:00,54.0,54.03,53.98,54.02,346241.0,48.4599,48.4868,48.442,48.4779,346241.0
2019-08-30 10:30:00,54.02,54.06,54.01,54.04,90120.0,48.4779,48.5137,48.4689,48.4958,90120.0
2019-08-30 10:40:00,54.04,54.05,54.0,54.03,97810.0,48.4958,48.5048,48.4599,48.4868,97810.0
2019-08-30 10:50:00,54.03,54.03,53.99,53.99,102351.0,48.4868,48.4868,48.4509,48.4509,102351.0
2019-08-30 11:00:00,53.99,53.99,53.89,53.9,291143.0,48.4509,48.4509,48.3612,48.3702,291143.0
2019-08-30 11:10:00,53.9,53.91,53.79,53.79,118339.0,48.3702,48.3791,48.2714,48.2714,118339.0
2019-08-30 11:20:00,53.78,53.79,53.74,53.76,97606.0,48.2625,48.2714,48.2266,48.2445,97606.0
2019-08-30 11:30:00,53.76,53.83,53.76,53.79,162696.0,48.2445,48.3073,48.2445,48.2714,162696.0
2019-08-30 11:40:00,53.78,53.82,53.77,53.81,460396.0,48.2625,48.2984,48.2535,48.2894,460396.0
2019-08-30 11:50:00,53.81,53.82,53.78,53.79,31931.0,48.2894,48.2984,48.2625,48.2714,31931.0
2019-08-30 12:00:00,53.8,53.81,53.78,53.78,39092.0,48.2804,48.2894,48.2625,48.2625,39092.0
2019-08-30 12:10:00,53.77,53.83,53.77,53.82,57256.0,48.2535,48.3073,48.2535,48.2984,57256.0
2019-08-30 12:20:00,53.81,53.84,53.8,53.83,33175.0,48.2894,48.3163,48.2804,48.3073,33175.0
2019-08-30 12:30:00,53.83,53.84,53.81,53.82,358062.0,48.3073,48.3163,48.2894,48.2984,358062.0
2019-08-30 12:40:00,53.83,53.83,53.82,53.82,62682.0,48.3073,48.3073,48.2984,48.2984,62682.0
2019-08-30 12:50:00,53.83,53.86,53.81,53.85,91891.0,48.3073,48.3343,48.2894,48.3253,91891.0
2019-08-30 13:00:00,53.84,53.85,53.8,53.82,30548.0,48.3163,48.3253,48.2804,48.2984,30548.0
2019-08-30 13:10:00,53.82,53.83,53.8,53.82,861073.0,48.2984,48.3073,48.2804,48.2984,861073.0
2019-08-30 13:20:00,53.82,53.83,53.79,53.79,229672.0,48.2984,48.3073,48.2714,48.2714,229672.0
2019-08-30 13:30:00,53.79,53.81,53.76,53.77,41781.0,48.2714,48.2894,48.2445,48.2535,41781.0
2019-08-30 13:40:00,53.77,53.78,53.75,53.78,31382.0,48.2535,48.2625,48.2356,48.2625,31382.0
2019-08-30 13:50:00,53.79,53.79,53.76,53.77,59284.0,48.2714,48.2714,48.2445,48.2535,59284.0
2019-08-30 14:00:00,53.78,53.83,53.77,53.82,50556.0,48.2625,48.3073,48.2535,48.2984,50556.0
2019-08-30 14:10:00,53.82,53.85,53.81,53.85,46263.0,48.2984,48.3253,48.2894,48.3253,46263.0
2019-08-30 14:20:00,53.84,53.85,53.82,53.85,104355.0,48.3163,48.3253,48.2984,48.3253,104355.0
2019-08-30 14:30:00,53.85,53.87,53.83,53.87,105376.0,48.3253,48.3432,48.3073,48.3432,105376.0
2019-08-30 14:40:00,53.86,53.87,53.83,53.85,112099.0,48.3343,48.3432,48.3073,48.3253,112099.0
2019-08-30 14:50:00,53.85,53.87,53.84,53.86,47836.0,48.3253,48.3432,48.3163,48.3343,47836.0
2019-08-30 15:00:00,53.86,53.87,53.81,53.81,103934.0,48.3343,48.3432,48.2894,48.2894,103934.0
2019-08-30 15:10:00,53.81,53.82,53.76,53.77,74314.0,48.2894,48.2984,48.2445,48.2535,74314.0
2019-08-30 15:20:00,53.78,53.86,53.77,53.86,244965.0,48.2625,48.3343,48.2535,48.3343,244965.0
2019-08-30 15:30:00,53.86,53.88,53.85,53.87,76637.0,48.3343,48.3522,48.3253,48.3432,76637.0
2019-08-30 15:40:00,53.88,53.89,53.86,53.89,96969.0,48.3522,48.3612,48.3343,48.3612,96969.0
2019-08-30 15:50:00,53.89,53.98,53.89,53.94,1333167.0,48.3612,48.442,48.3612,48.4061,1333167.0
2019-09-03 09:30:00,53.87,53.93,53.85,53.89,297693.0,48.3432,48.3971,48.3253,48.3612,297693.0
2019-09-03 09:40:00,53.89,53.9,53.86,53.86,186607.0,48.3612,48.3702,48.3343,48.3343,186607.0
2019-09-03 09:50:00,53.87,53.96,53.87,53.93,135156.0,48.3432,48.424,48.3432,48.3971,135156.0
2019-09-03 10:00:00,53.94,53.97,53.87,53.88,788593.0,48.4061,48.433,48.3432,48.3522,788593.0
2019-09-03 10:10:00,53.88,53.89,53.84,53.89,245126.0,48.3522,48.3612,48.3163,48.3612,245126.0
2019-09-03 10:20:00,53.89,53.9,53.85,53.89,180636.0,48.3612,48.3702,48.3253,48.3612,180636.0
2019-09-03 10:30:00,53.89,53.91,53.87,53.9,84566.0,48.3612,48.3791,48.3432,48.3702,84566.0
2019-09-03 10:40:00,53.9,53.97,53.9,53.94,133638.0,48.3702,48.433,48.3702,48.4061,133638.0
2019-09-03 10:50:00,53.95,53.98,53.93,53.97,95143.0,48.415,48.442,48.3971,48.433,95143.0
2019-09-03 11:00:00,53.98,53.98,53.92,53.92,148304.0,48.442,48.442,48.3881,48.3881,148304.0
2019-09-03 11:10:00,53.93,53.93,53.88,53.89,123328.0,48.3971,48.3971,48.3522,48.3612,123328.0
2019-09-03 11:20:00,53.89,53.91,53.86,53.88,357505.0,48.3612,48.3791,48.3343,48.3522,357505.0
2019-09-03 11:30:00,53.88,53.92,53.85,53.91,151803.0,48.3522,48.3881,48.3253,48.3791,151803.0
2019-09-03 11:40:00,53.91,53.92,53.88,53.91,68938.0,48.3791,48.3881,48.3522,48.3791,68938.0
2019-09-03 11:50:00,53.91,53.91,53.88,53.89,52854.0,48.3791,48.3791,48.3522,48.3612,52854.0
2019-09-03 12:00:00,53.88,53.91,53.85,53.86,48547.0,48.3522,48.3791,48.3253,48.3343,48547.0
2019-09-03 12:10:00,53.86,53.89,53.86,53.89,34230.0,48.3343,48.3612,48.3343,48.3612,34230.0
2019-09-03 12:20:00,53.89,53.91,53.89,53.9,28830.0,48.3612,48.3791,48.3612,48.3702,28830.0
2019-09-03 12:30:00,53.89,53.9,53.87,53.9,17650.0,48.3612,48.3702,48.3432,48.3702,17650.0
2019-09-03 12:40:00,53.89,53.93,53.88,53.92,32810.0,48.3612,48.3971,48.3522,48.3881,32810.0
2019-09-03 12:50:00,53.91,53.92,53.88,53.89,56245.0,48.3791,48.3881,48.3522,48.3612,56245.0
2019-09-03 13:00:00,53.9,53.92,53.88,53.89,86700.0,48.3702,48.3881,48.3522,48.3612,86700.0
2019-09-03 13:10:00,53.9,53.91,53.89,53.9,88448.0,48.3702,48.3791,48.3612,48.3702,88448.0
2019-09-03 13:20:00,53.9,53.91,53.88,53.91,53647.0,48.3702,48.3791,48.3522,48.3791,53647.0
2019-09-03 13:30:00,53.9,53.91,53.86,53.88,81617.0,48.3702,48.3791,48.3343,48.3522,81617.0
2019-09-03 13:40:00,53.88,53.88,53.86,53.87,94772.0,48.3522,48.3522,48.3343,48.3432,94772.0
2019-09-03 13:50:00,53.87,53.88,53.85,53.86,97911.0,48.3432,48.3522,48.3253,48.3343,97911.0
2019-09-03 14:00:00,53.86,53.89,53.86,53.89,241839.0,48.3343,48.3612,48.3343,48.3612,241839.0
2019-09-03 14:10:00,53.89,53.9,53.87,53.87,117827.0,48.3612,48.3702,48.3432,48.3432,117827.0
2019-09-03 14:20:00,53.87,53.88,53.86,53.88,70153.0,48.3432,48.3522,48.3343,48.3522,70153.0
2019-09-03 14:30:00,53.87,53.88,53.86,53.87,144412.0,48.3432,48.3522,48.3343,48.3432,144412.0
2019-09-03 14:40:00,53.87,53.87,53.84,53.85,73833.0,48.3432,48.3432,48.3163,48.3253,73833.0
2019-09-03 14:50:00,53.86,53.86,53.84,53.86,141666.0,48.3343,48.3343,48.3163,48.3343,141666.0
2019-09-03 15:00:00,53.86,53.86,53.84,53.85,124056.0,48.3343,48.3343,48.3163,48.3253,124056.0
2019-09-03 15:10:00,53.86,53.89,53.84,53.88,116340.0,48.3343,48.3612,48.3163,48.3522,116340.0
2019-09-03 15:20:00,53.89,53.9,53.88,53.89,110746.0,48.3612,48.3702,48.3522,48.3612,110746.0
2019-09-03 15:30:00,53.89,53.92,53.89,53.91,231774.0,48.3612,48.3881,48.3612,48.3791,231774.0
2019-09-03 15:40:00,53.92,53.95,53.9,53.93,187065.0,48.3881,48.415,48.3702,48.3971,187065.0
2019-09-03 15:50:00,53.93,53.98,53.93,53.96,607709.0,48.3971,48.442,48.3971,48.424,607709.0
2019-09-04 09:30:00,54.15,54.18,54.13,54.15,93865.0,48.5945,48.6214,48.5766,48.5945,93865.0
2019-09-04 09:40:00,54.15,54.18,54.12,54.14,87665.0,48.5945,48.6214,48.5676,48.5855,87665.0
2019-09-04 09:50:00,54.14,54.15,54.11,54.14,72163.0,48.5855,48.5945,48.5586,48.5855,72163.0
2019-09-04 10:00:00,54.14,54.15,54.11,54.12,107876.0,48.5855,48.5945,48.5586,48.5676,107876.0
2019-09-04 10:10:00,54.12,54.14,54.09,54.14,88977.0,48.5676,48.5855,48.5407,48.5855,88977.0
2019-09-04 10:20:00,54.14,54.18,54.13,54.16,30587.0,48.5855,48.6214,48.5766,48.6035,30587.0
2019-09-04 10:30:00,54.16,54.19,54.16,54.17,56739.0,48.6035,48.6304,48.6035,48.6125,56739.0
2019-09-04 10:40:00,54.16,54.18,54.15,54.17,80282.0,48.6035,48.6214,48.5945,48.6125,80282.0
2019-09-04 10:50:00,54.17,54.2,54.16,54.2,73648.0,48.6125,48.6394,48.6035,48.6394,73648.0
2019-09-04 11:00:00,54.2,54.23,54.2,54.21,39339.0,48.6394,48.6663,48.6394,48.6484,39339.0
2019-09-04 11:10:00,54.2,54.21,54.17,54.21,72947.0,48.6394,48.6484,48.6125,48.6484,72947.0
2019-09-04 11:20:00,54.21,54.23,54.19,54.23,39005.0,48.6484,48.6663,48.6304,48.6663,39005.0
2019-09-04 11:30:00,54.23,54.25,54.22,54.23,50188.0,48.6663,48.6843,48.6573,48.6663,50188.0
2019-09-04 11:40:00,54.23,54.26,54.23,54.26,16466.0,48.6663,48.6932,48.6663,48.6932,16466.0
2019-09-04 11:50:00,54.26,54.26,54.21,54.22,90754.0,48.6932,48.6932,48.6484,48.6573,90754.0
2019-09-04 12:00:00,54.23,54.25,54.22,54.25,80946.0,48.6663,48.6843,48.6573,48.6843,80946.0
2019-09-04 12:10:00,54.24,54.25,54.21,54.22,46518.0,48.6753,48.6843,48.6484,48.6573,46518.0
2019-09-04 12:20:00,54.22,54.23,54.2,54.21,19017.0,48.6573,48.6663,48.6394,48.6484,19017.0
2019-09-04 12:30:00,54.22,54.24,54.21,54.23,75378.0,48.6573,48.6753,48.6484,48.6663,75378.0
2019-09-04 12:40:00,54.23,54.24,54.22,54.24,364451.0,48.6663,48.6753,48.6573,48.6753,364451.0
2019-09-04 12:50:00,54.24,54.25,54.22,54.23,16653.0,48.6753,48.6843,48.6573,48.6663,16653.0
2019-09-04 13:00:00,54.23,54.23,54.21,54.23,27306.0,48.6663,48.6663,48.6484,48.6663,27306.0
2019-09-04 13:10:00,54.22,54.24,54.21,54.23,20037.0,48.6573,48.6753,48.6484,48.6663,20037.0
2019-09-04 13:20:00,54.23,54.26,54.23,54.25,104335.0,48.6663,48.6932,48.6663,48.6843,104335.0
2019-09-04 13:30:00,54.26,54.26,54.23,54.23,70738.0,48.6932,48.6932,48.6663,48.6663,70738.0
2019-09-04 13:40:00,54.24,54.24,54.22,54.24,69147.0,48.6753,48.6753,48.6573,48.6753,69147.0
2019-09-04 13:50:00,54.23,54.24,54.21,54.22,38106.0,48.6663,48.6753,48.6484,48.6573,38106.0
2019-09-04 14:00:00,54.21,54.23,54.2,54.21,66227.0,48.6484,48.6663,48.6394,48.6484,66227.0
2019-09-04 14:10:00,54.21,54.21,54.18,54.2,46892.0,48.6484,48.6484,48.6214,48.6394,46892.0
2019-09-04 14:20:00,54.19,54.21,54.17,54.2,61965.0,48.6304,48.6484,48.6125,48.6394,61965.0
2019-09-04 14:30:00,54.2,54.23,54.2,54.22,60655.0,48.6394,48.6663,48.6394,48.6573,60655.0
2019-09-04 14:40:00,54.22,54.23,54.21,54.22,33380.0,48.6573,48.6663,48.6484,48.6573,33380.0
2019-09-04 14:50:00,54.22,54.22,54.2,54.22,98735.0,48.6573,48.6573,48.6394,48.6573,98735.0
2019-09-04 15:00:00,54.21,54.23,54.21,54.23,56968.0,48.6484,48.6663,48.6484,48.6663,56968.0
2019-09-04 15:10:00,54.23,54.25,54.22,54.24,102468.0,48.6663,48.6843,48.6573,48.6753,102468.0
2019-09-04 15:20:00,54.23,54.24,54.22,54.23,50516.0,48.6663,48.6753,48.6573,48.6663,50516.0
2019-09-04 15:30:00,54.24,54.27,54.23,54.25,94633.0,48.6753,48.7022,48.6663,48.6843,94633.0
2019-09-04 15:40:00,54.25,54.26,54.22,54.25,196869.0,48.6843,48.6932,48.6573,48.6843,196869.0
2019-09-04 15:50:00,54.25,54.29,54.24,54.27,465385.0,48.6843,48.7202,48.6753,48.7022,465385.0
2019-09-05 09:30:00,54.57,54.66,54.57,54.63,408212.0,48.9714,49.0522,48.9714,49.0253,408212.0
2019-09-05 09:40:00,54.63,54.69,54.61,54.65,212352.0,49.0253,49.0791,49.0073,49.0432,212352.0
2019-09-05 09:50:00,54.65,54.7,54.65,54.67,114884.0,49.0432,49.0881,49.0432,49.0612,114884.0
2019-09-05 10:00:00,54.67,54.76,54.66,54.74,342169.0,49.0612,49.1419,49.0522,49.124,342169.0
2019-09-05 10:10:00,54.74,54.8,54.73,54.8,194737.0,49.124,49.1778,49.115,49.1778,194737.0
2019-09-05 10:20:00,54.79,54.8,54.72,54.73,170472.0,49.1689,49.1778,49.106,49.115,170472.0
2019-09-05 10:30:00,54.74,54.8,54.72,54.76,627382.0,49.124,49.1778,49.106,49.1419,627382.0
2019-09-05 10:40:00,54.76,54.8,54.72,54.73,206582.0,49.1419,49.1778,49.106,49.115,206582.0
2019-09-05 10:50:00,54.72,54.74,54.69,54.71,149045.0,49.106,49.124,49.0791,49.0971,149045.0
2019-09-05 11:00:00,54.72,54.76,54.71,54.76,135391.0,49.106,49.1419,49.0971,49.1419,135391.0
2019-09-05 11:10:00,54.75,54.76,54.71,54.71,96097.0,49.133,49.1419,49.0971,49.0971,96097.0
2019-09-05 11:20:00,54.72,54.75,54.7,54.75,77342.0,49.106,49.133,49.0881,49.133,77342.0
2019-09-05 11:30:00,54.74,54.76,54.72,54.76,51100.0,49.124,49.1419,49.106,49.1419,51100.0
2019-09-05 11:40:00,54.76,54.78,54.72,54.73,60971.0,49.1419,49.1599,49.106,49.115,60971.0
2019-09-05 11:50:00,54.73,54.73,54.69,54.69,18694.0,49.115,49.115,49.0791,49.0791,18694.0
2019-09-05 12:00:00,54.69,54.72,54.69,54.7,31595.0,49.0791,49.106,49.0791,49.0881,31595.0
2019-09-05 12:10:00,54.7,54.72,54.68,54.69,111144.0,49.0881,49.106,49.0701,49.0791,111144.0
2019-09-05 12:20:00,54.68,54.69,54.64,54.65,27690.0,49.0701,49.0791,49.0342,49.0432,27690.0
2019-09-05 12:30:00,54.64,54.66,54.63,54.66,23354.0,49.0342,49.0522,49.0253,49.0522,23354.0
2019-09-05 12:40:00,54.66,54.68,54.65,54.67,12196.0,49.0522,49.0701,49.0432,49.0612,12196.0
2019-09-05 12:50:00,54.67,54.69,54.67,54.68,45377.0,49.0612,49.0791,49.0612,49.0701,45377.0
2019-09-05 13:00:00,54.68,54.7,54.64,54.66,109310.0,49.0701,49.0881,49.0342,49.0522,109310.0
2019-09-05 13:10:00,54.67,54.68,54.66,54.67,33752.0,49.0612,49.0701,49.0522,49.0612,33752.0
2019-09-05 13:20:00,54.67,54.69,54.66,54.68,119253.0,49.0612,49.0791,49.0522,49.0701,119253.0
2019-09-05 13:30:00,54.67,54.67,54.64,54.66,100382.0,49.0612,49.0612,49.0342,49.0522,100382.0
2019-09-05 13:40:00,54.65,54.66,54.64,54.66,77091.0,49.0432,49.0522,49.0342,49.0522,77091.0
2019-09-05 13:50:00,54.66,54.68,54.65,54.68,99508.0,49.0522,49.0701,49.0432,49.0701,99508.0
2019-09-05 14:00:00,54.69,54.69,54.66,54.66,81569.0,49.0791,49.0791,49.0522,49.0522,81569.0
2019-09-05 14:10:00,54.67,54.68,54.66,54.68,65309.0,49.0612,49.0701,49.0522,49.0701,65309.0
2019-09-05 14:20:00,54.67,54.68,54.64,54.67,129781.0,49.0612,49.0701,49.0342,49.0612,129781.0
2019-09-05 14:30:00,54.66,54.67,54.64,54.64,111555.0,49.0522,49.0612,49.0342,49.0342,111555.0
2019-09-05 14:40:00,54.64,54.65,54.63,54.64,43280.0,49.0342,49.0432,49.0253,49.0342,43280.0
2019-09-05 14:50:00,54.64,54.67,54.63,54.67,139192.0,49.0342,49.0612,49.0253,49.0612,139192.0
2019-09-05 15:00:00,54.67,54.69,54.65,54.65,95400.0,49.0612,49.0791,49.0432,49.0432,95400.0
2019-09-05 15:10:00,54.65,54.66,54.64,54.64,125051.0,49.0432,49.0522,49.0342,49.0342,125051.0
2019-09-05 15:20:00,54.65,54.65,54.63,54.65,122532.0,49.0432,49.0432,49.0253,49.0432,122532.0
2019-09-05 15:30:00,54.65,54.68,54.64,54.66,88692.0,49.0432,49.0701,49.0342,49.0522,88692.0
2019-09-05 15:40:00,54.67,54.67,54.61,54.62,213282.0,49.0612,49.0612,49.0073,49.0163,213282.0
2019-09-05 15:50:00,54.62,54.66,54.61,54.64,335185.0,49.0163,49.0522,49.0073,49.0342,335185.0
2019-09-06 09:30:00,54.74,54.76,54.68,54.69,171151.0,49.124,49.1419,49.0701,49.0791,171151.0
2019-09-06 09:40:00,54.7,54.78,54.67,54.77,376426.0,49.0881,49.1599,49.0612,49.1509,376426.0
2019-09-06 09:50:00,54.77,54.79,54.75,54.78,141772.0,49.1509,49.1689,49.133,49.1599,141772.0
2019-09-06 10:00:00,54.78,54.79,54.75,54.76,153881.0,49.1599,49.1689,49.133,49.1419,153881.0
2019-09-06 10:10:00,54.76,54.8,54.75,54.77,320956.0,49.1419,49.1778,49.133,49.1509,320956.0
2019-09-06 10:20:00,54.77,54.79,54.76,54.78,142378.0,49.1509,49.1689,49.1419,49.1599,142378.0
2019-09-06 10:30:00,54.79,54.81,54.77,54.8,85110.0,49.1689,49.1868,49.1509,49.1778,85110.0
2019-09-06 10:40:00,54.79,54.81,54.78,54.79,117069.0,49.1689,49.1868,49.1599,49.1689,117069.0
2019-09-06 10:50:00,54.8,54.81,54.78,54.8,80708.0,49.1778,49.1868,49.1599,49.1778,80708.0
2019-09-06 11:00:00,54.8,54.82,54.79,54.82,163784.0,49.1778,49.1958,49.1689,49.1958,163784.0
2019-09-06 11:10:00,54.82,54.83,54.81,54.82,82029.0,49.1958,49.2047,49.1868,49.1958,82029.0
2019-09-06 11:20:00,54.82,54.84,54.81,54.82,124781.0,49.1958,49.2137,49.1868,49.1958,124781.0
2019-09-06 11:30:00,54.82,54.82,54.8,54.81,502482.0,49.1958,49.1958,49.1778,49.1868,502482.0
2019-09-06 11:40:00,54.81,54.83,54.81,54.83,101388.0,49.1868,49.2047,49.1868,49.2047,101388.0
2019-09-06 11:50:00,54.83,54.84,54.82,54.83,71464.0,49.2047,49.2137,49.1958,49.2047,71464.0
2019-09-06 12:00:00,54.83,54.86,54.83,54.86,142801.0,49.2047,49.2317,49.2047,49.2317,142801.0
2019-09-06 12:10:00,54.85,54.86,54.84,54.85,15373.0,49.2227,49.2317,49.2137,49.2227,15373.0
2019-09-06 12:20:00,54.85,54.86,54.84,54.86,72433.0,49.2227,49.2317,49.2137,49.2317,72433.0
2019-09-06 12:30:00,54.86,54.87,54.82,54.84,85807.0,49.2317,49.2406,49.1958,49.2137,85807.0
2019-09-06 12:40:00,54.84,54.84,54.76,54.77,73810.0,49.2137,49.2137,49.1419,49.1509,73810.0
2019-09-06 12:50:00,54.77,54.84,54.76,54.83,31153.0,49.1509,49.2137,49.1419,49.2047,31153.0
2019-09-06 13:00:00,54.83,54.86,54.82,54.83,48014.0,49.2047,49.2317,49.1958,49.2047,48014.0
2019-09-06 13:10:00,54.83,54.84,54.82,54.84,77866.0,49.2047,49.2137,49.1958,49.2137,77866.0
2019-09-06 13:20:00,54.83,54.85,54.83,54.84,54084.0,49.2047,49.2227,49.2047,49.2137,54084.0
2019-09-06 13:30:00,54.85,54.89,54.84,54.89,745922.0,49.2227,49.2586,49.2137,49.2586,745922.0
2019-09-06 13:40:00,54.89,54.89,54.87,54.89,103312.0,49.2586,49.2586,49.2406,49.2586,103312.0
2019-09-06 13:50:00,54.89,54.9,54.88,54.9,150815.0,49.2586,49.2676,49.2496,49.2676,150815.0
2019-09-06 14:00:00,54.89,54.89,54.88,54.89,31511.0,49.2586,49.2586,49.2496,49.2586,31511.0
2019-09-06 14:10:00,54.89,54.89,54.88,54.89,43323.0,49.2586,49.2586,49.2496,49.2586,43323.0
2019-09-06 14:20:00,54.89,54.89,54.87,54.88,107725.0,49.2586,49.2586,49.2406,49.2496,107725.0
2019-09-06 14:30:00,54.88,54.89,54.88,54.89,42248.0,49.2496,49.2586,49.2496,49.2586,42248.0
2019-09-06 14:40:00,54.88,54.89,54.87,54.88,39709.0,49.2496,49.2586,49.2406,49.2496,39709.0
2019-09-06 14:50:00,54.88,54.88,54.86,54.88,25803.0,49.2496,49.2496,49.2317,49.2496,25803.0
2019-09-06 15:00:00,54.88,54.88,54.85,54.85,58913.0,49.2496,49.2496,49.2227,49.2227,58913.0
2019-09-06 15:10:00,54.85,54.87,54.85,54.86,32772.0,49.2227,49.2406,49.2227,49.2317,32772.0
2019-09-06 15:20:00,54.86,54.87,54.85,54.87,103951.0,49.2317,49.2406,49.2227,49.2406,103951.0
2019-09-06 15:30:00,54.87,54.88,54.86,54.86,37198.0,49.2406,49.2496,49.2317,49.2317,37198.0
2019-09-06 15:40:00,54.87,54.87,54.83,54.83,51110.0,49.2406,49.2406,49.2047,49.2047,51110.0
2019-09-06 15:50:00,54.83,54.84,54.79,54.82,308609.0,49.2047,49.2137,49.1689,49.1958,308609.0
2019-09-09 09:30:00,55.23,55.24,55.19,55.22,225358.0,49.5637,49.5727,49.5278,49.5547,225358.0
2019-09-09 09:40:00,55.21,55.25,55.2,55.21,121597.0,49.5458,49.5817,49.5368,49.5458,121597.0
2019-09-09 09:50:00,55.21,55.22,55.17,55.18,151334.0,49.5458,49.5547,49.5099,49.5188,151334.0
2019-09-09 10:00:00,55.18,55.21,55.15,55.2,3754734.0,49.5188,49.5458,49.4919,49.5368,3754734.0
2019-09-09 10:10:00,55.2,55.23,55.19,55.23,269999.0,49.5368,49.5637,49.5278,49.5637,269999.0
2019-09-09 10:20:00,55.23,55.24,55.21,55.23,416289.0,49.5637,49.5727,49.5458,49.5637,416289.0
2019-09-09 10:30:00,55.23,55.24,55.2,55.21,154093.0,49.5637,49.5727,49.5368,49.5458,154093.0
2019-09-09 10:40:00,55.2,55.22,55.2,55.2,254919.0,49.5368,49.5547,49.5368,49.5368,254919.0
2019-09-09 10:50:00,55.21,55.23,55.2,55.22,308011.0,49.5458,49.5637,49.5368,49.5547,308011.0
2019-09-09 11:00:00,55.22,55.23,55.21,55.22,406265.0,49.5547,49.5637,49.5458,49.5547,406265.0
2019-09-09 11:10:00,55.22,55.24,55.21,55.23,259232.0,49.5547,49.5727,49.5458,49.5637,259232.0
2019-09-09 11:20:00,55.23,55.24,55.22,55.24,276232.0,49.5637,49.5727,49.5547,49.5727,276232.0
2019-09-09 11:30:00,55.24,55.25,55.22,55.23,405800.0,49.5727,49.5817,49.5547,49.5637,405800.0
2019-09-09 11:40:00,55.23,55.23,55.2,55.21,530911.0,49.5637,49.5637,49.5368,49.5458,530911.0
2019-09-09 11:50:00,55.2,55.21,55.2,55.2,212092.0,49.5368,49.5458,49.5368,49.5368,212092.0
2019-09-09 12:00:00,55.21,55.21,55.18,55.18,298651.0,49.5458,49.5458,49.5188,49.5188,298651.0
2019-09-09 12:10:00,55.19,55.19,55.14,55.14,683807.0,49.5278,49.5278,49.4829,49.4829,683807.0
2019-09-09 12:20:00,55.15,55.15,55.09,55.12,808346.0,49.4919,49.4919,49.4381,49.465,808346.0
2019-09-09 12:30:00,55.11,55.12,55.07,55.07,915028.0,49.456,49.465,49.4201,49.4201,915028.0
2019-09-09 12:40:00,55.07,55.09,55.06,55.06,598654.0,49.4201,49.4381,49.4112,49.4112,598654.0
2019-09-09 12:50:00,55.07,55.11,55.06,55.11,291184.0,49.4201,49.456,49.4112,49.456,291184.0
2019-09-09 13:00:00,55.1,55.14,55.09,55.14,192481.0,49.447,49.4829,49.4381,49.4829,192481.0
2019-09-09 13:10:00,55.14,55.15,55.11,55.13,245372.0,49.4829,49.4919,49.456,49.474,245372.0
2019-09-09 13:20:00,55.13,55.13,55.11,55.13,124975.0,49.474,49.474,49.456,49.474,124975.0
2019-09-09 13:30:00,55.13,55.13,55.09,55.12,326810.0,49.474,49.474,49.4381,49.465,326810.0
2019-09-09 13:40:00,55.12,55.14,55.11,55.14,440608.0,49.465,49.4829,49.456,49.4829,440608.0
2019-09-09 13:50:00,55.14,55.14,55.12,55.13,159735.0,49.4829,49.4829,49.465,49.474,159735.0
2019-09-09 14:00:00,55.12,55.15,55.11,55.13,238403.0,49.465,49.4919,49.456,49.474,238403.0
2019-09-09 14:10:00,55.12,55.13,55.1,55.11,102715.0,49.465,49.474,49.447,49.456,102715.0
2019-09-09 14:20:00,55.11,55.12,55.1,55.11,61604.0,49.456,49.465,49.447,49.456,61604.0
2019-09-09 14:30:00,55.1,55.12,55.1,55.12,59827.0,49.447,49.465,49.447,49.465,59827.0
2019-09-09 14:40:00,55.12,55.15,55.11,55.15,414924.0,49.465,49.4919,49.456,49.4919,414924.0
2019-09-09 14:50:00,55.15,55.15,55.12,55.12,67585.0,49.4919,49.4919,49.465,49.465,67585.0
2019-09-09 15:00:00,55.12,55.15,55.11,55.13,92949.0,49.465,49.4919,49.456,49.474,92949.0
2019-09-09 15:10:00,55.12,55.16,55.12,55.15,105447.0,49.465,49.5009,49.465,49.4919,105447.0
2019-09-09 15:20:00,55.15,55.15,55.13,55.14,41608.0,49.4919,49.4919,49.474,49.4829,41608.0
2019-09-09 15:30:00,55.14,55.15,55.12,55.15,149686.0,49.4829,49.4919,49.465,49.4919,149686.0
2019-09-09 15:40:00,55.15,55.17,55.14,55.14,138146.0,49.4919,49.5099,49.4829,49.4829,138146.0
2019-09-09 15:50:00,55.14,55.2,55.14,55.18,421537.0,49.4829,49.5368,49.4829,49.5188,421537.0
2019-09-10 09:30:00,55.21,55.24,55.18,55.19,555982.0,49.5458,49.5727,49.5188,49.5278,555982.0
2019-09-10 09:40:00,55.18,55.18,55.13,55.16,116779.0,49.5188,49.5188,49.474,49.5009,116779.0
2019-09-10 09:50:00,55.17,55.18,55.13,55.18,61358.0,49.5099,49.5188,49.474,49.5188,61358.0
2019-09-10 10:00:00,55.18,55.19,55.15,55.17,161638.0,49.5188,49.5278,49.4919,49.5099,161638.0
2019-09-10 10:10:00,55.16,55.2,55.15,55.2,188654.0,49.5009,49.5368,49.4919,49.5368,188654.0
2019-09-10 10:20:00,55.2,55.24,55.19,55.24,98149.0,49.5368,49.5727,49.5278,49.5727,98149.0
2019-09-10 10:30:00,55.25,55.25,55.18,55.19,194564.0,49.5817,49.5817,49.5188,49.5278,194564.0
2019-09-10 10:40:00,55.2,55.22,55.19,55.21,147157.0,49.5368,49.5547,49.5278,49.5458,147157.0
2019-09-10 10:50:00,55.21,55.22,55.18,55.19,94783.0,49.5458,49.5547,49.5188,49.5278,94783.0
2019-09-10 11:00:00,55.19,55.23,55.19,55.22,42783.0,49.5278,49.5637,49.5278,49.5547,42783.0
2019-09-10 11:10:00,55.22,55.24,55.21,55.22,92239.0,49.5547,49.5727,49.5458,49.5547,92239.0
2019-09-10 11:20:00,55.22,55.22,55.2,55.21,119987.0,49.5547,49.5547,49.5368,49.5458,119987.0
2019-09-10 11:30:00,55.21,55.23,55.2,55.22,51682.0,49.5458,49.5637,49.5368,49.5547,51682.0
2019-09-10 11:40:00,55.22,55.28,55.21,55.28,125461.0,49.5547,49.6086,49.5458,49.6086,125461.0
2019-09-10 11:50:00,55.28,55.31,55.27,55.28,127675.0,49.6086,49.6355,49.5996,49.6086,127675.0
2019-09-10 12:00:00,55.29,55.3,55.24,55.27,64170.0,49.6176,49.6265,49.5727,49.5996,64170.0
2019-09-10 12:10:00,55.27,55.3,55.26,55.3,22537.0,49.5996,49.6265,49.5906,49.6265,22537.0
2019-09-10 12:20:00,55.3,55.32,55.29,55.3,29585.0,49.6265,49.6445,49.6176,49.6265,29585.0
2019-09-10 12:30:00,55.3,55.31,55.28,55.29,12507.0,49.6265,49.6355,49.6086,49.6176,12507.0
2019-09-10 12:40:00,55.29,55.33,55.28,55.32,24829.0,49.6176,49.6535,49.6086,49.6445,24829.0
2019-09-10 12:50:00,55.32,55.34,55.31,55.32,16386.0,49.6445,49.6624,49.6355,49.6445,16386.0
2019-09-10 13:00:00,55.32,55.32,55.28,55.29,23163.0,49.6445,49.6445,49.6086,49.6176,23163.0
2019-09-10 13:10:00,55.29,55.3,55.27,55.28,46614.0,49.6176,49.6265,49.5996,49.6086,46614.0
2019-09-10 13:20:00,55.28,55.32,55.28,55.3,120641.0,49.6086,49.6445,49.6086,49.6265,120641.0
2019-09-10 13:30:00,55.3,55.32,55.29,55.31,21406.0,49.6265,49.6445,49.6176,49.6355,21406.0
2019-09-10 13:40:00,55.31,55.32,55.3,55.32,24636.0,49.6355,49.6445,49.6265,49.6445,24636.0
2019-09-10 13:50:00,55.32,55.33,55.29,55.3,44671.0,49.6445,49.6535,49.6176,49.6265,44671.0
2019-09-10 14:00:00,55.3,55.31,55.27,55.27,46982.0,49.6265,49.6355,49.5996,49.5996,46982.0
2019-09-10 14:10:00,55.27,55.27,55.24,55.26,50968.0,49.5996,49.5996,49.5727,49.5906,50968.0
2019-09-10 14:20:00,55.26,55.27,55.24,55.25,56526.0,49.5906,49.5996,49.5727,49.5817,56526.0
2019-09-10 14:30:00,55.24,55.27,55.23,55.24,74362.0,49.5727,49.5996,49.5637,49.5727,74362.0
2019-09-10 14:40:00,55.24,55.25,55.22,55.24,43841.0,49.5727,49.5817,49.5547,49.5727,43841.0
2019-09-10 14:50:00,55.23,55.26,55.23,55.26,41731.0,49.5637,49.5906,49.5637,49.5906,41731.0
2019-09-10 15:00:00,55.26,55.27,55.22,55.22,116931.0,49.5906,49.5996,49.5547,49.5547,116931.0
2019-09-10 15:10:00,55.23,55.23,55.2,55.21,131359.0,49.5637,49.5637,49.5368,49.5458,131359.0
2019-09-10 15:20:00,55.21,55.21,55.19,55.21,43407.0,49.5458,49.5458,49.5278,49.5458,43407.0
2019-09-10 15:30:00,55.2,55.23,55.2,55.22,108318.0,49.5368,49.5637,49.5368,49.5547,108318.0
2019-09-10 15:40:00,55.22,55.27,55.21,55.26,74653.0,49.5547,49.5996,49.5458,49.5906,74653.0
2019-09-10 15:50:00,55.26,55.33,55.25,55.33,457125.0,49.5906,49.6535,49.5817,49.6535,457125.0
2019-09-11 09:30:00,55.84,55.85,55.78,55.83,198928.0,50.1111,50.1201,50.0573,50.1022,198928.0
2019-09-11 09:40:00,55.83,55.84,55.76,55.83,424015.0,50.1022,50.1111,50.0393,50.1022,424015.0
2019-09-11 09:50:00,55.83,55.84,55.8,55.82,96551.0,50.1022,50.1111,50.0752,50.0932,96551.0
2019-09-11 10:00:00,55.82,55.83,55.8,55.82,336081.0,50.0932,50.1022,50.0752,50.0932,336081.0
2019-09-11 10:10:00,55.82,55.86,55.81,55.84,139902.0,50.0932,50.1291,50.0842,50.1111,139902.0
2019-09-11 10:20:00,55.84,55.84,55.81,55.82,116425.0,50.1111,50.1111,50.0842,50.0932,116425.0
2019-09-11 10:30:00,55.81,55.84,55.79,55.8,61277.0,50.0842,50.1111,50.0663,50.0752,61277.0
2019-09-11 10:40:00,55.8,55.81,55.75,55.76,127988.0,50.0752,50.0842,50.0304,50.0393,127988.0
2019-09-11 10:50:00,55.75,55.8,55.75,55.79,70855.0,50.0304,50.0752,50.0304,50.0663,70855.0
2019-09-11 11:00:00,55.79,55.8,55.76,55.76,217782.0,50.0663,50.0752,50.0393,50.0393,217782.0
2019-09-11 11:10:00,55.76,55.77,55.74,55.74,74986.0,50.0393,50.0483,50.0214,50.0214,74986.0
2019-09-11 11:20:00,55.74,55.75,55.71,55.73,103356.0,50.0214,50.0304,49.9945,50.0124,103356.0
2019-09-11 11:30:00,55.73,55.76,55.72,55.74,56541.0,50.0124,50.0393,50.0034,50.0214,56541.0
2019-09-11 11:40:00,55.73,55.74,55.71,55.73,45405.0,50.0124,50.0214,49.9945,50.0124,45405.0
2019-09-11 11:50:00,55.73,55.75,55.72,55.75,98102.0,50.0124,50.0304,50.0034,50.0304,98102.0
2019-09-11 12:00:00,55.75,55.78,55.74,55.76,473106.0,50.0304,50.0573,50.0214,50.0393,473106.0
2019-09-11 12:10:00,55.76,55.77,55.75,55.75,33635.0,50.0393,50.0483,50.0304,50.0304,33635.0
2019-09-11 12:20:00,55.76,55.76,55.74,55.75,90679.0,50.0393,50.0393,50.0214,50.0304,90679.0
2019-09-11 12:30:00,55.75,55.75,55.73,55.73,99495.0,50.0304,50.0304,50.0124,50.0124,99495.0
2019-09-11 12:40:00,55.73,55.74,55.72,55.73,141408.0,50.0124,50.0214,50.0034,50.0124,141408.0
2019-09-11 12:50:00,55.73,55.74,55.72,55.73,147422.0,50.0124,50.0214,50.0034,50.0124,147422.0
2019-09-11 13:00:00,55.73,55.75,55.72,55.73,1134238.0,50.0124,50.0304,50.0034,50.0124,1134238.0
2019-09-11 13:10:00,55.73,55.74,55.72,55.74,170372.0,50.0124,50.0214,50.0034,50.0214,170372.0
2019-09-11 13:20:00,55.74,55.75,55.73,55.75,178207.0,50.0214,50.0304,50.0124,50.0304,178207.0
2019-09-11 13:30:00,55.75,55.77,55.75,55.77,152070.0,50.0304,50.0483,50.0304,50.0483,152070.0
2019-09-11 13:40:00,55.77,55.8,55.75,55.8,59694.0,50.0483,50.0752,50.0304,50.0752,59694.0
2019-09-11 13:50:00,55.8,55.8,55.78,55.79,69857.0,50.0752,50.0752,50.0573,50.0663,69857.0
2019-09-11 14:00:00,55.78,55.79,55.77,55.78,39842.0,50.0573,50.0663,50.0483,50.0573,39842.0
2019-09-11 14:10:00,55.78,55.78,55.77,55.78,19274.0,50.0573,50.0573,50.0483,50.0573,19274.0
2019-09-11 14:20:00,55.78,55.79,55.76,55.78,57642.0,50.0573,50.0663,50.0393,50.0573,57642.0
2019-09-11 14:30:00,55.77,55.78,55.77,55.78,86649.0,50.0483,50.0573,50.0483,50.0573,86649.0
2019-09-11 14:40:00,55.78,55.79,55.77,55.78,42720.0,50.0573,50.0663,50.0483,50.0573,42720.0
2019-09-11 14:50:00,55.78,55.8,55.77,55.8,122875.0,50.0573,50.0752,50.0483,50.0752,122875.0
2019-09-11 15:00:00,55.8,55.81,55.79,55.8,59559.0,50.0752,50.0842,50.0663,50.0752,59559.0
2019-09-11 15:10:00,55.8,55.81,55.79,55.8,441700.0,50.0752,50.0842,50.0663,50.0752,441700.0
2019-09-11 15:20:00,55.79,55.8,55.79,55.8,20236.0,50.0663,50.0752,50.0663,50.0752,20236.0
2019-09-11 15:30:00,55.8,55.81,55.79,55.8,141442.0,50.0752,50.0842,50.0663,50.0752,141442.0
2019-09-11 15:40:00,55.8,55.82,55.79,55.8,94075.0,50.0752,50.0932,50.0663,50.0752,94075.0
2019-09-11 15:50:00,55.8,55.84,55.8,55.83,407790.0,50.0752,50.1111,50.0752,50.1022,407790.0
2019-09-12 09:30:00,56.19,56.25,56.16,56.19,210606.0,50.4252,50.4791,50.3983,50.4252,210606.0
2019-09-12 09:40:00,56.2,56.2,56.06,56.06,685583.0,50.4342,50.4342,50.3086,50.3086,685583.0
2019-09-12 09:50:00,56.06,56.11,56.04,56.09,1084595.0,50.3086,50.3534,50.2906,50.3355,1084595.0
2019-09-12 10:00:00,56.09,56.17,56.08,56.14,161046.0,50.3355,50.4073,50.3265,50.3804,161046.0
2019-09-12 10:10:00,56.14,56.33,56.12,56.27,1032623.0,50.3804,50.5509,50.3624,50.497,1032623.0
2019-09-12 10:20:00,56.27,56.33,56.26,56.31,472077.0,50.497,50.5509,50.488,50.5329,472077.0
2019-09-12 10:30:00,56.31,56.32,56.23,56.26,418508.0,50.5329,50.5419,50.4611,50.488,418508.0
2019-09-12 10:40:00,56.26,56.27,56.21,56.24,342037.0,50.488,50.497,50.4432,50.4701,342037.0
2019-09-12 10:50:00,56.24,56.24,56.04,56.06,775684.0,50.4701,50.4701,50.2906,50.3086,775684.0
2019-09-12 11:00:00,56.06,56.1,56.02,56.1,188402.0,50.3086,50.3445,50.2727,50.3445,188402.0
2019-09-12 11:10:00,56.09,56.14,56.08,56.14,103334.0,50.3355,50.3804,50.3265,50.3804,103334.0
2019-09-12 11:20:00,56.14,56.17,56.12,56.16,81843.0,50.3804,50.4073,50.3624,50.3983,81843.0
2019-09-12 11:30:00,56.17,56.18,56.15,56.15,35911.0,50.4073,50.4162,50.3893,50.3893,35911.0
2019-09-12 11:40:00,56.16,56.2,56.15,56.19,72485.0,50.3983,50.4342,50.3893,50.4252,72485.0
2019-09-12 11:50:00,56.19,56.22,56.17,56.21,48514.0,50.4252,50.4521,50.4073,50.4432,48514.0
2019-09-12 12:00:00,56.21,56.22,56.18,56.19,99685.0,50.4432,50.4521,50.4162,50.4252,99685.0
2019-09-12 12:10:00,56.19,56.21,56.17,56.18,63221.0,50.4252,50.4432,50.4073,50.4162,63221.0
2019-09-12 12:20:00,56.18,56.23,56.18,56.22,77028.0,50.4162,50.4611,50.4162,50.4521,77028.0
2019-09-12 12:30:00,56.22,56.24,56.21,56.21,175391.0,50.4521,50.4701,50.4432,50.4432,175391.0
2019-09-12 12:40:00,56.2,56.23,56.2,56.22,22917.0,50.4342,50.4611,50.4342,50.4521,22917.0
2019-09-12 12:50:00,56.22,56.26,56.22,56.26,28930.0,50.4521,50.488,50.4521,50.488,28930.0
2019-09-12 13:00:00,56.26,56.29,56.24,56.24,157263.0,50.488,50.515,50.4701,50.4701,157263.0
2019-09-12 13:10:00,56.24,56.25,56.23,56.23,227320.0,50.4701,50.4791,50.4611,50.4611,227320.0
2019-09-12 13:20:00,56.23,56.24,56.23,56.23,23035.0,50.4611,50.4701,50.4611,50.4611,23035.0
2019-09-12 13:30:00,56.23,56.26,56.23,56.24,14588.0,50.4611,50.488,50.4611,50.4701,14588.0
2019-09-12 13:40:00,56.23,56.28,56.23,56.26,78029.0,50.4611,50.506,50.4611,50.488,78029.0
2019-09-12 13:50:00,56.27,56.28,56.25,56.25,28632.0,50.497,50.506,50.4791,50.4791,28632.0
2019-09-12 14:00:00,56.25,56.26,56.23,56.25,39270.0,50.4791,50.488,50.4611,50.4791,39270.0
2019-09-12 14:10:00,56.25,56.27,56.24,56.25,178091.0,50.4791,50.497,50.4701,50.4791,178091.0
2019-09-12 14:20:00,56.24,56.24,56.21,56.24,86881.0,50.4701,50.4701,50.4432,50.4701,86881.0
2019-09-12 14:30:00,56.23,56.27,56.22,56.25,234750.0,50.4611,50.497,50.4521,50.4791,234750.0
2019-09-12 14:40:00,56.26,56.29,56.24,56.26,598791.0,50.488,50.515,50.4701,50.488,598791.0
2019-09-12 14:50:00,56.26,56.27,56.25,56.26,30783.0,50.488,50.497,50.4791,50.488,30783.0
2019-09-12 15:00:00,56.25,56.25,56.22,56.23,33766.0,50.4791,50.4791,50.4521,50.4611,33766.0
2019-09-12 15:10:00,56.23,56.24,56.21,56.23,39239.0,50.4611,50.4701,50.4432,50.4611,39239.0
2019-09-12 15:20:00,56.23,56.26,56.23,56.25,49967.0,50.4611,50.488,50.4611,50.4791,49967.0
2019-09-12 15:30:00,56.25,56.27,56.24,56.27,86286.0,50.4791,50.497,50.4701,50.497,86286.0
2019-09-12 15:40:00,56.26,56.27,56.23,56.24,497398.0,50.488,50.497,50.4611,50.4701,497398.0
2019-09-12 15:50:00,56.23,56.25,56.2,56.21,337640.0,50.4611,50.4791,50.4342,50.4432,337640.0
2019-09-13 09:30:00,56.71,56.76,56.71,56.74,344974.0,50.8919,50.9367,50.8919,50.9188,344974.0
2019-09-13 09:40:00,56.75,56.8,56.73,56.79,802137.0,50.9278,50.9726,50.9098,50.9637,802137.0
2019-09-13 09:50:00,56.8,56.81,56.77,56.79,293866.0,50.9726,50.9816,50.9457,50.9637,293866.0
2019-09-13 10:00:00,56.8,56.8,56.76,56.76,200870.0,50.9726,50.9726,50.9367,50.9367,200870.0
2019-09-13 10:10:00,56.77,56.78,56.73,56.77,224732.0,50.9457,50.9547,50.9098,50.9457,224732.0
2019-09-13 10:20:00,56.78,56.81,56.76,56.8,149713.0,50.9547,50.9816,50.9367,50.9726,149713.0
2019-09-13 10:30:00,56.8,56.81,56.77,56.8,102630.0,50.9726,50.9816,50.9457,50.9726,102630.0
2019-09-13 10:40:00,56.79,56.86,56.79,56.85,271816.0,50.9637,51.0265,50.9637,51.0175,271816.0
2019-09-13 10:50:00,56.85,56.89,56.85,56.87,59701.0,51.0175,51.0534,51.0175,51.0355,59701.0
2019-09-13 11:00:00,56.88,56.95,56.87,56.95,110412.0,51.0444,51.1072,51.0355,51.1072,110412.0
2019-09-13 11:10:00,56.95,56.98,56.93,56.98,91904.0,51.1072,51.1342,51.0893,51.1342,91904.0
2019-09-13 11:20:00,56.97,56.98,56.94,56.94,96465.0,51.1252,51.1342,51.0983,51.0983,96465.0
2019-09-13 11:30:00,56.94,56.96,56.91,56.93,187142.0,51.0983,51.1162,51.0714,51.0893,187142.0
2019-09-13 11:40:00,56.93,56.96,56.91,56.94,70755.0,51.0893,51.1162,51.0714,51.0983,70755.0
2019-09-13 11:50:00,56.95,56.95,56.92,56.92,102790.0,51.1072,51.1072,51.0803,51.0803,102790.0
2019-09-13 12:00:00,56.91,56.92,56.88,56.9,151152.0,51.0714,51.0803,51.0444,51.0624,151152.0
2019-09-13 12:10:00,56.9,56.91,56.89,56.9,14619.0,51.0624,51.0714,51.0534,51.0624,14619.0
2019-09-13 12:20:00,56.89,56.9,56.87,56.87,38665.0,51.0534,51.0624,51.0355,51.0355,38665.0
2019-09-13 12:30:00,56.87,56.9,56.86,56.89,579316.0,51.0355,51.0624,51.0265,51.0534,579316.0
2019-09-13 12:40:00,56.9,56.9,56.86,56.87,35349.0,51.0624,51.0624,51.0265,51.0355,35349.0
2019-09-13 12:50:00,56.87,56.89,56.86,56.87,71374.0,51.0355,51.0534,51.0265,51.0355,71374.0
2019-09-13 13:00:00,56.87,56.89,56.85,56.88,64258.0,51.0355,51.0534,51.0175,51.0444,64258.0
2019-09-13 13:10:00,56.88,56.9,56.87,56.9,41032.0,51.0444,51.0624,51.0355,51.0624,41032.0
2019-09-13 13:20:00,56.89,56.9,56.88,56.89,19935.0,51.0534,51.0624,51.0444,51.0534,19935.0
2019-09-13 13:30:00,56.89,56.89,56.88,56.89,50030.0,51.0534,51.0534,51.0444,51.0534,50030.0
2019-09-13 13:40:00,56.89,56.89,56.85,56.89,101525.0,51.0534,51.0534,51.0175,51.0534,101525.0
2019-09-13 13:50:00,56.89,56.9,56.86,56.86,197888.0,51.0534,51.0624,51.0265,51.0265,197888.0
2019-09-13 14:00:00,56.87,56.89,56.87,56.89,35451.0,51.0355,51.0534,51.0355,51.0534,35451.0
2019-09-13 14:10:00,56.89,56.89,56.84,56.86,43213.0,51.0534,51.0534,51.0085,51.0265,43213.0
2019-09-13 14:20:00,56.86,56.86,56.84,56.84,92824.0,51.0265,51.0265,51.0085,51.0085,92824.0
2019-09-13 14:30:00,56.85,56.86,56.84,56.86,24182.0,51.0175,51.0265,51.0085,51.0265,24182.0
2019-09-13 14:40:00,56.86,56.88,56.85,56.87,209479.0,51.0265,51.0444,51.0175,51.0355,209479.0
2019-09-13 14:50:00,56.87,56.9,56.87,56.9,70771.0,51.0355,51.0624,51.0355,51.0624,70771.0
2019-09-13 15:00:00,56.9,56.9,56.86,56.86,40549.0,51.0624,51.0624,51.0265,51.0265,40549.0
2019-09-13 15:10:00,56.86,56.88,56.85,56.86,153981.0,51.0265,51.0444,51.0175,51.0265,153981.0
2019-09-13 15:20:00,56.85,56.86,56.83,56.85,164013.0,51.0175,51.0265,50.9996,51.0175,164013.0
2019-09-13 15:30:00,56.85,56.89,56.85,56.88,253216.0,51.0175,51.0534,51.0175,51.0444,253216.0
2019-09-13 15:40:00,56.87,56.89,56.86,56.89,306364.0,51.0355,51.0534,51.0265,51.0534,306364.0
2019-09-13 15:50:00,56.89,56.91,56.88,56.89,1111741.0,51.0534,51.0714,51.0444,51.0534,1111741.0
2019-09-16 09:30:00,56.69,56.75,56.66,56.74,173612.0,50.8739,50.9278,50.847,50.9188,173612.0
2019-09-16 09:40:00,56.73,56.78,56.7,56.75,79004.0,50.9098,50.9547,50.8829,50.9278,79004.0
2019-09-16 09:50:00,56.75,56.81,56.74,56.79,52187.0,50.9278,50.9816,50.9188,50.9637,52187.0
2019-09-16 10:00:00,56.79,56.8,56.76,56.78,57722.0,50.9637,50.9726,50.9367,50.9547,57722.0
2019-09-16 10:10:00,56.78,56.78,56.74,56.74,155945.0,50.9547,50.9547,50.9188,50.9188,155945.0
2019-09-16 10:20:00,56.74,56.78,56.73,56.74,181553.0,50.9188,50.9547,50.9098,50.9188,181553.0
2019-09-16 10:30:00,56.74,56.76,56.73,56.76,74072.0,50.9188,50.9367,50.9098,50.9367,74072.0
2019-09-16 10:40:00,56.75,56.76,56.71,56.71,68819.0,50.9278,50.9367,50.8919,50.8919,68819.0
2019-09-16 10:50:00,56.72,56.76,56.68,56.72,212564.0,50.9008,50.9367,50.865,50.9008,212564.0
2019-09-16 11:00:00,56.72,56.78,56.71,56.77,137237.0,50.9008,50.9547,50.8919,50.9457,137237.0
2019-09-16 11:10:00,56.77,56.78,56.71,56.72,111857.0,50.9457,50.9547,50.8919,50.9008,111857.0
2019-09-16 11:20:00,56.72,56.73,56.69,56.69,334943.0,50.9008,50.9098,50.8739,50.8739,334943.0
2019-09-16 11:30:00,56.69,56.72,56.67,56.72,422961.0,50.8739,50.9008,50.856,50.9008,422961.0
2019-09-16 11:40:00,56.72,56.72,56.69,56.71,158453.0,50.9008,50.9008,50.8739,50.8919,158453.0
2019-09-16 11:50:00,56.7,56.72,56.65,56.65,181152.0,50.8829,50.9008,50.838,50.838,181152.0
2019-09-16 12:00:00,56.65,56.7,56.64,56.69,180137.0,50.838,50.8829,50.8291,50.8739,180137.0
2019-09-16 12:10:00,56.69,56.69,56.65,56.66,120149.0,50.8739,50.8739,50.838,50.847,120149.0
2019-09-16 12:20:00,56.66,56.69,56.65,56.67,61197.0,50.847,50.8739,50.838,50.856,61197.0
2019-09-16 12:30:00,56.67,56.69,56.64,56.66,249455.0,50.856,50.8739,50.8291,50.847,249455.0
2019-09-16 12:40:00,56.67,56.68,56.63,56.67,197422.0,50.856,50.865,50.8201,50.856,197422.0
2019-09-16 12:50:00,56.67,56.69,56.65,56.67,197930.0,50.856,50.8739,50.838,50.856,197930.0
2019-09-16 13:00:00,56.67,56.68,56.65,56.68,34028.0,50.856,50.865,50.838,50.865,34028.0
2019-09-16 13:10:00,56.68,56.7,56.67,56.69,41340.0,50.865,50.8829,50.856,50.8739,41340.0
2019-09-16 13:20:00,56.68,56.7,56.66,56.67,79869.0,50.865,50.8829,50.847,50.856,79869.0
2019-09-16 13:30:00,56.67,56.69,56.63,56.65,196580.0,50.856,50.8739,50.8201,50.838,196580.0
2019-09-16 13:40:00,56.65,56.66,56.63,56.66,82986.0,50.838,50.847,50.8201,50.847,82986.0
2019-09-16 13:50:00,56.66,56.67,56.64,56.67,42146.0,50.847,50.856,50.8291,50.856,42146.0
2019-09-16 14:00:00,56.67,56.69,56.64,56.64,74017.0,50.856,50.8739,50.8291,50.8291,74017.0
2019-09-16 14:10:00,56.64,56.66,56.63,56.65,246627.0,50.8291,50.847,50.8201,50.838,246627.0
2019-09-16 14:20:00,56.65,56.66,56.63,56.65,308233.0,50.838,50.847,50.8201,50.838,308233.0
2019-09-16 14:30:00,56.65,56.66,56.64,56.65,36133.0,50.838,50.847,50.8291,50.838,36133.0
2019-09-16 14:40:00,56.65,56.66,56.64,56.65,60267.0,50.838,50.847,50.8291,50.838,60267.0
2019-09-16 14:50:00,56.64,56.66,56.64,56.66,29081.0,50.8291,50.847,50.8291,50.847,29081.0
2019-09-16 15:00:00,56.65,56.66,56.62,56.63,72631.0,50.838,50.847,50.8111,50.8201,72631.0
2019-09-16 15:10:00,56.63,56.66,56.63,56.65,90556.0,50.8201,50.847,50.8201,50.838,90556.0
2019-09-16 15:20:00,56.65,56.65,56.62,56.62,73690.0,50.838,50.838,50.8111,50.8111,73690.0
2019-09-16 15:30:00,56.62,56.63,56.6,56.61,99157.0,50.8111,50.8201,50.7932,50.8021,99157.0
2019-09-16 15:40:00,56.61,56.61,56.55,56.56,172523.0,50.8021,50.8021,50.7483,50.7573,172523.0
2019-09-16 15:50:00,56.56,56.57,56.54,56.56,548499.0,50.7573,50.7662,50.7393,50.7573,548499.0
2019-09-17 09:30:00,56.45,56.51,56.43,56.47,214879.0,50.6585,50.7124,50.6406,50.6765,214879.0
2019-09-17 09:40:00,56.47,56.53,56.46,56.53,218639.0,50.6765,50.7303,50.6675,50.7303,218639.0
2019-09-17 09:50:00,56.54,56.56,56.51,56.55,53084.0,50.7393,50.7573,50.7124,50.7483,53084.0
2019-09-17 10:00:00,56.55,56.56,56.54,56.55,54624.0,50.7483,50.7573,50.7393,50.7483,54624.0
2019-09-17 10:10:00,56.55,56.58,56.54,56.57,249862.0,50.7483,50.7752,50.7393,50.7662,249862.0
2019-09-17 10:20:00,56.57,56.6,56.56,56.59,309458.0,50.7662,50.7932,50.7573,50.7842,309458.0
2019-09-17 10:30:00,56.59,56.6,56.58,56.58,201137.0,50.7842,50.7932,50.7752,50.7752,201137.0
2019-09-17 10:40:00,56.59,56.6,56.57,56.58,66801.0,50.7842,50.7932,50.7662,50.7752,66801.0
2019-09-17 10:50:00,56.59,56.61,56.57,56.6,52865.0,50.7842,50.8021,50.7662,50.7932,52865.0
2019-09-17 11:00:00,56.59,56.63,56.59,56.63,86602.0,50.7842,50.8201,50.7842,50.8201,86602.0
2019-09-17 11:10:00,56.63,56.65,56.62,56.63,20929.0,50.8201,50.838,50.8111,50.8201,20929.0
2019-09-17 11:20:00,56.63,56.67,56.62,56.66,62777.0,50.8201,50.856,50.8111,50.847,62777.0
2019-09-17 11:30:00,56.67,56.69,56.65,56.69,29740.0,50.856,50.8739,50.838,50.8739,29740.0
2019-09-17 11:40:00,56.69,56.7,56.68,56.7,25332.0,50.8739,50.8829,50.865,50.8829,25332.0
2019-09-17 11:50:00,56.69,56.7,56.67,56.67,53950.0,50.8739,50.8829,50.856,50.856,53950.0
2019-09-17 12:00:00,56.68,56.69,56.65,56.66,65118.0,50.865,50.8739,50.838,50.847,65118.0
2019-09-17 12:10:00,56.66,56.67,56.65,56.67,22273.0,50.847,50.856,50.838,50.856,22273.0
2019-09-17 12:20:00,56.66,56.67,56.65,56.66,40753.0,50.847,50.856,50.838,50.847,40753.0
2019-09-17 12:30:00,56.66,56.67,56.65,56.65,17981.0,50.847,50.856,50.838,50.838,17981.0
2019-09-17 12:40:00,56.65,56.67,56.65,56.66,19000.0,50.838,50.856,50.838,50.847,19000.0
2019-09-17 12:50:00,56.66,56.68,56.65,56.68,16097.0,50.847,50.865,50.838,50.865,16097.0
2019-09-17 13:00:00,56.68,56.69,56.67,56.69,23983.0,50.865,50.8739,50.856,50.8739,23983.0
2019-09-17 13:10:00,56.69,56.71,56.67,56.7,207692.0,50.8739,50.8919,50.856,50.8829,207692.0
2019-09-17 13:20:00,56.7,56.71,56.68,56.68,42582.0,50.8829,50.8919,50.865,50.865,42582.0
2019-09-17 13:30:00,56.68,56.69,56.68,56.68,13827.0,50.865,50.8739,50.865,50.865,13827.0
2019-09-17 13:40:00,56.68,56.69,56.67,56.69,66799.0,50.865,50.8739,50.856,50.8739,66799.0
2019-09-17 13:50:00,56.68,56.71,56.67,56.68,138654.0,50.865,50.8919,50.856,50.865,138654.0
2019-09-17 14:00:00,56.69,56.71,56.66,56.67,36883.0,50.8739,50.8919,50.847,50.856,36883.0
2019-09-17 14:10:00,56.67,56.68,56.66,56.67,89111.0,50.856,50.865,50.847,50.856,89111.0
2019-09-17 14:20:00,56.67,56.67,56.66,56.67,19037.0,50.856,50.856,50.847,50.856,19037.0
2019-09-17 14:30:00,56.67,56.68,56.66,56.67,29714.0,50.856,50.865,50.847,50.856,29714.0
2019-09-17 14:40:00,56.67,56.69,56.66,56.67,153588.0,50.856,50.8739,50.847,50.856,153588.0
2019-09-17 14:50:00,56.68,56.72,56.67,56.69,886359.0,50.865,50.9008,50.856,50.8739,886359.0
2019-09-17 15:00:00,56.69,56.72,56.68,56.7,802441.0,50.8739,50.9008,50.865,50.8829,802441.0
2019-09-17 15:10:00,56.71,56.75,56.7,56.72,949010.0,50.8919,50.9278,50.8829,50.9008,949010.0
2019-09-17 15:20:00,56.72,56.72,56.7,56.72,260725.0,50.9008,50.9008,50.8829,50.9008,260725.0
2019-09-17 15:30:00,56.72,56.73,56.71,56.73,149933.0,50.9008,50.9098,50.8919,50.9098,149933.0
2019-09-17 15:40:00,56.73,56.75,56.72,56.74,46342.0,50.9098,50.9278,50.9008,50.9188,46342.0
2019-09-17 15:50:00,56.75,56.77,56.74,56.75,640494.0,50.9278,50.9457,50.9188,50.9278,640494.0
2019-09-18 09:30:00,56.51,56.54,56.48,56.52,155016.0,50.7124,50.7393,50.6855,50.7214,155016.0
2019-09-18 09:40:00,56.52,56.53,56.49,56.53,314547.0,50.7214,50.7303,50.6944,50.7303,314547.0
2019-09-18 09:50:00,56.53,56.56,56.51,56.55,153413.0,50.7303,50.7573,50.7124,50.7483,153413.0
2019-09-18 10:00:00,56.55,56.57,56.54,56.57,217502.0,50.7483,50.7662,50.7393,50.7662,217502.0
2019-09-18 10:10:00,56.56,56.59,56.56,56.59,191813.0,50.7573,50.7842,50.7573,50.7842,191813.0
2019-09-18 10:20:00,56.59,56.63,56.57,56.63,284264.0,50.7842,50.8201,50.7662,50.8201,284264.0
2019-09-18 10:30:00,56.63,56.64,56.62,56.62,226212.0,50.8201,50.8291,50.8111,50.8111,226212.0
2019-09-18 10:40:00,56.62,56.63,56.6,56.61,89095.0,50.8111,50.8201,50.7932,50.8021,89095.0
2019-09-18 10:50:00,56.6,56.61,56.58,56.6,170110.0,50.7932,50.8021,50.7752,50.7932,170110.0
2019-09-18 11:00:00,56.6,56.61,56.58,56.58,36604.0,50.7932,50.8021,50.7752,50.7752,36604.0
2019-09-18 11:10:00,56.59,56.59,56.57,56.58,71669.0,50.7842,50.7842,50.7662,50.7752,71669.0
2019-09-18 11:20:00,56.58,56.6,56.58,56.58,40333.0,50.7752,50.7932,50.7752,50.7752,40333.0
2019-09-18 11:30:00,56.58,56.59,56.56,56.57,209359.0,50.7752,50.7842,50.7573,50.7662,209359.0
2019-09-18 11:40:00,56.56,56.57,56.55,56.55,348404.0,50.7573,50.7662,50.7483,50.7483,348404.0
2019-09-18 11:50:00,56.56,56.58,56.55,56.58,34115.0,50.7573,50.7752,50.7483,50.7752,34115.0
2019-09-18 12:00:00,56.58,56.59,56.57,56.59,44536.0,50.7752,50.7842,50.7662,50.7842,44536.0
2019-09-18 12:10:00,56.59,56.61,56.58,56.61,41702.0,50.7842,50.8021,50.7752,50.8021,41702.0
2019-09-18 12:20:00,56.61,56.61,56.6,56.61,11484.0,50.8021,50.8021,50.7932,50.8021,11484.0
2019-09-18 12:30:00,56.61,56.64,56.61,56.61,78087.0,50.8021,50.8291,50.8021,50.8021,78087.0
2019-09-18 12:40:00,56.61,56.62,56.59,56.6,275578.0,50.8021,50.8111,50.7842,50.7932,275578.0
2019-09-18 12:50:00,56.6,56.6,56.58,56.59,58057.0,50.7932,50.7932,50.7752,50.7842,58057.0
2019-09-18 13:00:00,56.58,56.59,56.56,56.56,58379.0,50.7752,50.7842,50.7573,50.7573,58379.0
2019-09-18 13:10:00,56.56,56.58,56.56,56.58,336208.0,50.7573,50.7752,50.7573,50.7752,336208.0
2019-09-18 13:20:00,56.58,56.58,56.55,56.55,53336.0,50.7752,50.7752,50.7483,50.7483,53336.0
2019-09-18 13:30:00,56.56,56.57,56.52,56.57,690763.0,50.7573,50.7662,50.7214,50.7662,690763.0
2019-09-18 13:40:00,56.57,56.58,56.57,56.58,8134.0,50.7662,50.7752,50.7662,50.7752,8134.0
2019-09-18 13:50:00,56.58,56.63,56.58,56.61,32798.0,50.7752,50.8201,50.7752,50.8021,32798.0
2019-09-18 14:00:00,56.61,56.65,56.43,56.52,146285.0,50.8021,50.838,50.6406,50.7214,146285.0
2019-09-18 14:10:00,56.51,56.51,56.34,56.36,329032.0,50.7124,50.7124,50.5598,50.5778,329032.0
2019-09-18 14:20:00,56.37,56.41,56.32,56.38,71558.0,50.5868,50.6227,50.5419,50.5957,71558.0
2019-09-18 14:30:00,56.38,56.41,56.33,56.35,116721.0,50.5957,50.6227,50.5509,50.5688,116721.0
2019-09-18 14:40:00,56.35,56.37,56.27,56.32,123018.0,50.5688,50.5868,50.497,50.5419,123018.0
2019-09-18 14:50:00,56.31,56.42,56.31,56.37,108016.0,50.5329,50.6316,50.5329,50.5868,108016.0
2019-09-18 15:00:00,56.37,56.42,56.35,56.42,63093.0,50.5868,50.6316,50.5688,50.6316,63093.0
2019-09-18 15:10:00,56.42,56.49,56.42,56.49,68957.0,50.6316,50.6944,50.6316,50.6944,68957.0
2019-09-18 15:20:00,56.49,56.51,56.46,56.51,34652.0,50.6944,50.7124,50.6675,50.7124,34652.0
2019-09-18 15:30:00,56.51,56.63,56.51,56.62,81233.0,50.7124,50.8201,50.7124,50.8111,81233.0
2019-09-18 15:40:00,56.62,56.69,56.62,56.67,136444.0,50.8111,50.8739,50.8111,50.856,136444.0
2019-09-18 15:50:00,56.67,56.68,56.62,56.64,478033.0,50.856,50.865,50.8111,50.8291,478033.0
2019-09-19 09:30:00,57.05,57.13,57.05,57.11,151442.0,51.197,51.2688,51.197,51.2508,151442.0
2019-09-19 09:40:00,57.1,57.12,57.08,57.1,121570.0,51.2419,51.2598,51.2239,51.2419,121570.0
2019-09-19 09:50:00,57.1,57.12,57.09,57.12,81241.0,51.2419,51.2598,51.2329,51.2598,81241.0
2019-09-19 10:00:00,57.12,57.15,57.1,57.13,203550.0,51.2598,51.2867,51.2419,51.2688,203550.0
2019-09-19 10:10:00,57.13,57.17,57.11,57.16,328131.0,51.2688,51.3047,51.2508,51.2957,328131.0
2019-09-19 10:20:00,57.16,57.17,57.14,57.14,510489.0,51.2957,51.3047,51.2778,51.2778,510489.0
2019-09-19 10:30:00,57.14,57.18,57.14,57.17,261550.0,51.2778,51.3137,51.2778,51.3047,261550.0
2019-09-19 10:40:00,57.18,57.19,57.16,57.17,105513.0,51.3137,51.3226,51.2957,51.3047,105513.0
2019-09-19 10:50:00,57.17,57.2,57.16,57.17,90465.0,51.3047,51.3316,51.2957,51.3047,90465.0
2019-09-19 11:00:00,57.17,57.2,57.16,57.2,129296.0,51.3047,51.3316,51.2957,51.3316,129296.0
2019-09-19 11:10:00,57.2,57.22,57.18,57.22,433371.0,51.3316,51.3495,51.3137,51.3495,433371.0
2019-09-19 11:20:00,57.22,57.23,57.19,57.21,353601.0,51.3495,51.3585,51.3226,51.3406,353601.0
2019-09-19 11:30:00,57.21,57.3,57.2,57.29,395396.0,51.3406,51.4213,51.3316,51.4124,395396.0
2019-09-19 11:40:00,57.29,57.29,57.26,57.28,200421.0,51.4124,51.4124,51.3854,51.4034,200421.0
2019-09-19 11:50:00,57.27,57.29,57.25,57.29,94659.0,51.3944,51.4124,51.3765,51.4124,94659.0
2019-09-19 12:00:00,57.29,57.29,57.26,57.27,91527.0,51.4124,51.4124,51.3854,51.3944,91527.0
2019-09-19 12:10:00,57.27,57.28,57.26,57.26,23064.0,51.3944,51.4034,51.3854,51.3854,23064.0
2019-09-19 12:20:00,57.27,57.27,57.19,57.2,59547.0,51.3944,51.3944,51.3226,51.3316,59547.0
2019-09-19 12:30:00,57.2,57.22,57.19,57.22,335994.0,51.3316,51.3495,51.3226,51.3495,335994.0
2019-09-19 12:40:00,57.22,57.24,57.22,57.23,30093.0,51.3495,51.3675,51.3495,51.3585,30093.0
2019-09-19 12:50:00,57.23,57.25,57.21,57.23,30439.0,51.3585,51.3765,51.3406,51.3585,30439.0
2019-09-19 13:00:00,57.23,57.26,57.22,57.23,51392.0,51.3585,51.3854,51.3495,51.3585,51392.0
2019-09-19 13:10:00,57.22,57.24,57.21,57.23,51371.0,51.3495,51.3675,51.3406,51.3585,51371.0
2019-09-19 13:20:00,57.23,57.24,57.21,57.23,25413.0,51.3585,51.3675,51.3406,51.3585,25413.0
2019-09-19 13:30:00,57.22,57.22,57.17,57.19,118333.0,51.3495,51.3495,51.3047,51.3226,118333.0
2019-09-19 13:40:00,57.19,57.22,57.17,57.22,47769.0,51.3226,51.3495,51.3047,51.3495,47769.0
2019-09-19 13:50:00,57.22,57.24,57.21,57.23,32841.0,51.3495,51.3675,51.3406,51.3585,32841.0
2019-09-19 14:00:00,57.24,57.24,57.19,57.21,107740.0,51.3675,51.3675,51.3226,51.3406,107740.0
2019-09-19 14:10:00,57.21,57.21,57.19,57.21,23165.0,51.3406,51.3406,51.3226,51.3406,23165.0
2019-09-19 14:20:00,57.21,57.21,57.18,57.19,32874.0,51.3406,51.3406,51.3137,51.3226,32874.0
2019-09-19 14:30:00,57.19,57.19,57.16,57.17,39819.0,51.3226,51.3226,51.2957,51.3047,39819.0
2019-09-19 14:40:00,57.17,57.17,57.13,57.15,40762.0,51.3047,51.3047,51.2688,51.2867,40762.0
2019-09-19 14:50:00,57.15,57.15,57.13,57.14,48538.0,51.2867,51.2867,51.2688,51.2778,48538.0
2019-09-19 15:00:00,57.14,57.15,57.11,57.12,127177.0,51.2778,51.2867,51.2508,51.2598,127177.0
2019-09-19 15:10:00,57.12,57.12,57.1,57.11,57869.0,51.2598,51.2598,51.2419,51.2508,57869.0
2019-09-19 15:20:00,57.11,57.13,57.1,57.12,62448.0,51.2508,51.2688,51.2419,51.2598,62448.0
2019-09-19 15:30:00,57.11,57.11,57.04,57.08,144813.0,51.2508,51.2508,51.188,51.2239,144813.0
2019-09-19 15:40:00,57.08,57.08,57.03,57.04,95904.0,51.2239,51.2239,51.179,51.188,95904.0
2019-09-19 15:50:00,57.04,57.08,57.02,57.07,237127.0,51.188,51.2239,51.1701,51.2149,237127.0
2019-09-20 09:30:00,57.05,57.12,57.05,57.1,323844.0,51.197,51.2598,51.197,51.2419,323844.0
2019-09-20 09:40:00,57.09,57.13,57.08,57.12,371059.0,51.2329,51.2688,51.2239,51.2598,371059.0
2019-09-20 09:50:00,57.12,57.13,57.11,57.12,223530.0,51.2598,51.2688,51.2508,51.2598,223530.0
2019-09-20 10:00:00,57.12,57.14,57.11,57.14,56946.0,51.2598,51.2778,51.2508,51.2778,56946.0
2019-09-20 10:10:00,57.14,57.17,57.12,57.14,103069.0,51.2778,51.3047,51.2598,51.2778,103069.0
2019-09-20 10:20:00,57.14,57.16,57.13,57.15,110106.0,51.2778,51.2957,51.2688,51.2867,110106.0
2019-09-20 10:30:00,57.16,57.17,57.13,57.14,375963.0,51.2957,51.3047,51.2688,51.2778,375963.0
2019-09-20 10:40:00,57.13,57.15,57.12,57.13,253234.0,51.2688,51.2867,51.2598,51.2688,253234.0
2019-09-20 10:50:00,57.12,57.15,57.1,57.15,100721.0,51.2598,51.2867,51.2419,51.2867,100721.0
2019-09-20 11:00:00,57.14,57.14,57.11,57.12,563379.0,51.2778,51.2778,51.2508,51.2598,563379.0
2019-09-20 11:10:00,57.11,57.12,57.08,57.1,220756.0,51.2508,51.2598,51.2239,51.2419,220756.0
2019-09-20 11:20:00,57.1,57.12,57.07,57.08,46094.0,51.2419,51.2598,51.2149,51.2239,46094.0
2019-09-20 11:30:00,57.08,57.11,57.07,57.08,87411.0,51.2239,51.2508,51.2149,51.2239,87411.0
2019-09-20 11:40:00,57.07,57.08,57.05,57.06,276875.0,51.2149,51.2239,51.197,51.206,276875.0
2019-09-20 11:50:00,57.07,57.1,57.06,57.1,71035.0,51.2149,51.2419,51.206,51.2419,71035.0
2019-09-20 12:00:00,57.1,57.12,57.09,57.12,126415.0,51.2419,51.2598,51.2329,51.2598,126415.0
2019-09-20 12:10:00,57.12,57.14,57.12,57.12,72477.0,51.2598,51.2778,51.2598,51.2598,72477.0
2019-09-20 12:20:00,57.12,57.14,57.11,57.12,87570.0,51.2598,51.2778,51.2508,51.2598,87570.0
2019-09-20 12:30:00,57.12,57.12,57.09,57.11,183219.0,51.2598,51.2598,51.2329,51.2508,183219.0
2019-09-20 12:40:00,57.11,57.14,57.1,57.14,69662.0,51.2508,51.2778,51.2419,51.2778,69662.0
2019-09-20 12:50:00,57.14,57.15,57.13,57.15,30942.0,51.2778,51.2867,51.2688,51.2867,30942.0
2019-09-20 13:00:00,57.14,57.16,57.14,57.15,13397.0,51.2778,51.2957,51.2778,51.2867,13397.0
2019-09-20 13:10:00,57.14,57.14,56.88,56.98,757517.0,51.2778,51.2778,51.0444,51.1342,757517.0
2019-09-20 13:20:00,56.97,57.02,56.94,57.02,100185.0,51.1252,51.1701,51.0983,51.1701,100185.0
2019-09-20 13:30:00,57.02,57.02,56.94,56.96,110417.0,51.1701,51.1701,51.0983,51.1162,110417.0
2019-09-20 13:40:00,56.96,56.97,56.92,56.93,37208.0,51.1162,51.1252,51.0803,51.0893,37208.0
2019-09-20 13:50:00,56.92,56.96,56.89,56.96,185652.0,51.0803,51.1162,51.0534,51.1162,185652.0
2019-09-20 14:00:00,56.96,57.01,56.96,56.99,129937.0,51.1162,51.1611,51.1162,51.1431,129937.0
2019-09-20 14:10:00,56.98,57.01,56.97,57.01,66699.0,51.1342,51.1611,51.1252,51.1611,66699.0
2019-09-20 14:20:00,57.0,57.03,57.0,57.02,57812.0,51.1521,51.179,51.1521,51.1701,57812.0
2019-09-20 14:30:00,57.02,57.07,57.01,57.07,45093.0,51.1701,51.2149,51.1611,51.2149,45093.0
2019-09-20 14:40:00,57.07,57.08,57.05,57.07,93291.0,51.2149,51.2239,51.197,51.2149,93291.0
2019-09-20 14:50:00,57.07,57.07,57.03,57.05,94843.0,51.2149,51.2149,51.179,51.197,94843.0
2019-09-20 15:00:00,57.05,57.07,57.04,57.04,74516.0,51.197,51.2149,51.188,51.188,74516.0
2019-09-20 15:10:00,57.05,57.07,57.03,57.05,134365.0,51.197,51.2149,51.179,51.197,134365.0
2019-09-20 15:20:00,57.05,57.05,57.01,57.02,102316.0,51.197,51.197,51.1611,51.1701,102316.0
2019-09-20 15:30:00,57.03,57.03,57.0,57.01,79591.0,51.179,51.179,51.1521,51.1611,79591.0
2019-09-20 15:40:00,57.01,57.02,56.97,56.98,184949.0,51.1611,51.1701,51.1252,51.1342,184949.0
2019-09-20 15:50:00,56.99,57.01,56.92,56.93,500389.0,51.1431,51.1611,51.0803,51.0893,500389.0
2019-09-23 09:30:00,56.69,56.78,56.69,56.75,476027.0,50.8739,50.9547,50.8739,50.9278,476027.0
2019-09-23 09:40:00,56.75,56.83,56.74,56.81,175151.0,50.9278,50.9996,50.9188,50.9816,175151.0
2019-09-23 09:50:00,56.81,56.85,56.79,56.8,154868.0,50.9816,51.0175,50.9637,50.9726,154868.0
2019-09-23 10:00:00,56.8,56.8,56.74,56.75,134245.0,50.9726,50.9726,50.9188,50.9278,134245.0
2019-09-23 10:10:00,56.74,56.75,56.69,56.73,88883.0,50.9188,50.9278,50.8739,50.9098,88883.0
2019-09-23 10:20:00,56.73,56.8,56.72,56.79,164791.0,50.9098,50.9726,50.9008,50.9637,164791.0
2019-09-23 10:30:00,56.8,56.83,56.79,56.81,149010.0,50.9726,50.9996,50.9637,50.9816,149010.0
2019-09-23 10:40:00,56.8,56.81,56.78,56.8,73143.0,50.9726,50.9816,50.9547,50.9726,73143.0
2019-09-23 10:50:00,56.8,56.83,56.75,56.76,95676.0,50.9726,50.9996,50.9278,50.9367,95676.0
2019-09-23 11:00:00,56.77,56.84,56.77,56.82,64285.0,50.9457,51.0085,50.9457,50.9906,64285.0
2019-09-23 11:10:00,56.82,56.84,56.8,56.83,127223.0,50.9906,51.0085,50.9726,50.9996,127223.0
2019-09-23 11:20:00,56.84,56.87,56.83,56.85,108698.0,51.0085,51.0355,50.9996,51.0175,108698.0
2019-09-23 11:30:00,56.85,56.88,56.84,56.85,184868.0,51.0175,51.0444,51.0085,51.0175,184868.0
2019-09-23 11:40:00,56.85,56.88,56.85,56.88,45035.0,51.0175,51.0444,51.0175,51.0444,45035.0
2019-09-23 11:50:00,56.88,56.89,56.86,56.89,24555.0,51.0444,51.0534,51.0265,51.0534,24555.0
2019-09-23 12:00:00,56.89,56.92,56.87,56.9,93888.0,51.0534,51.0803,51.0355,51.0624,93888.0
2019-09-23 12:10:00,56.91,56.91,56.89,56.91,161793.0,51.0714,51.0714,51.0534,51.0714,161793.0
2019-09-23 12:20:00,56.91,56.94,56.89,56.93,205935.0,51.0714,51.0983,51.0534,51.0893,205935.0
2019-09-23 12:30:00,56.94,56.94,56.92,56.94,41123.0,51.0983,51.0983,51.0803,51.0983,41123.0
2019-09-23 12:40:00,56.94,56.95,56.92,56.92,132814.0,51.0983,51.1072,51.0803,51.0803,132814.0
2019-09-23 12:50:00,56.92,56.93,56.89,56.9,27006.0,51.0803,51.0893,51.0534,51.0624,27006.0
2019-09-23 13:00:00,56.9,56.91,56.88,56.9,165330.0,51.0624,51.0714,51.0444,51.0624,165330.0
2019-09-23 13:10:00,56.9,56.9,56.89,56.9,158968.0,51.0624,51.0624,51.0534,51.0624,158968.0
2019-09-23 13:20:00,56.9,56.93,56.89,56.92,31523.0,51.0624,51.0893,51.0534,51.0803,31523.0
2019-09-23 13:30:00,56.92,56.93,56.9,56.91,122682.0,51.0803,51.0893,51.0624,51.0714,122682.0
2019-09-23 13:40:00,56.9,56.92,56.9,56.91,261178.0,51.0624,51.0803,51.0624,51.0714,261178.0
2019-09-23 13:50:00,56.92,56.92,56.91,56.91,22542.0,51.0803,51.0803,51.0714,51.0714,22542.0
2019-09-23 14:00:00,56.9,56.92,56.89,56.9,28208.0,51.0624,51.0803,51.0534,51.0624,28208.0
2019-09-23 14:10:00,56.89,56.91,56.89,56.9,88362.0,51.0534,51.0714,51.0534,51.0624,88362.0
2019-09-23 14:20:00,56.9,56.91,56.88,56.9,247792.0,51.0624,51.0714,51.0444,51.0624,247792.0
2019-09-23 14:30:00,56.9,56.9,56.89,56.9,47161.0,51.0624,51.0624,51.0534,51.0624,47161.0
2019-09-23 14:40:00,56.9,56.93,56.89,56.92,99781.0,51.0624,51.0893,51.0534,51.0803,99781.0
2019-09-23 14:50:00,56.92,56.92,56.89,56.9,146546.0,51.0803,51.0803,51.0534,51.0624,146546.0
2019-09-23 15:00:00,56.89,56.95,56.89,56.94,81789.0,51.0534,51.1072,51.0534,51.0983,81789.0
2019-09-23 15:10:00,56.95,56.96,56.92,56.92,60900.0,51.1072,51.1162,51.0803,51.0803,60900.0
2019-09-23 15:20:00,56.93,56.95,56.92,56.94,37878.0,51.0893,51.1072,51.0803,51.0983,37878.0
2019-09-23 15:30:00,56.94,56.95,56.87,56.89,55433.0,51.0983,51.1072,51.0355,51.0534,55433.0
2019-09-23 15:40:00,56.89,56.9,56.87,56.88,54729.0,51.0534,51.0624,51.0355,51.0444,54729.0
2019-09-23 15:50:00,56.89,56.9,56.83,56.88,453982.0,51.0534,51.0624,50.9996,51.0444,453982.0
2019-09-24 09:30:00,57.33,57.38,57.31,57.34,274443.0,51.4483,51.4931,51.4303,51.4572,274443.0
2019-09-24 09:40:00,57.33,57.35,57.32,57.35,204526.0,51.4483,51.4662,51.4393,51.4662,204526.0
2019-09-24 09:50:00,57.35,57.39,57.34,57.36,225629.0,51.4662,51.5021,51.4572,51.4752,225629.0
2019-09-24 10:00:00,57.36,57.41,57.35,57.37,223247.0,51.4752,51.5201,51.4662,51.4842,223247.0
2019-09-24 10:10:00,57.37,57.39,57.34,57.39,101793.0,51.4842,51.5021,51.4572,51.5021,101793.0
2019-09-24 10:20:00,57.38,57.39,57.29,57.29,250841.0,51.4931,51.5021,51.4124,51.4124,250841.0
2019-09-24 10:30:00,57.29,57.35,57.29,57.34,86714.0,51.4124,51.4662,51.4124,51.4572,86714.0
2019-09-24 10:40:00,57.33,57.34,57.27,57.29,613773.0,51.4483,51.4572,51.3944,51.4124,613773.0
2019-09-24 10:50:00,57.28,57.32,57.28,57.3,549825.0,51.4034,51.4393,51.4034,51.4213,549825.0
2019-09-24 11:00:00,57.3,57.3,57.18,57.19,839580.0,51.4213,51.4213,51.3137,51.3226,839580.0
2019-09-24 11:10:00,57.2,57.21,57.15,57.17,920845.0,51.3316,51.3406,51.2867,51.3047,920845.0
2019-09-24 11:20:00,57.18,57.22,57.17,57.21,675957.0,51.3137,51.3495,51.3047,51.3406,675957.0
2019-09-24 11:30:00,57.22,57.22,57.18,57.2,388072.0,51.3495,51.3495,51.3137,51.3316,388072.0
2019-09-24 11:40:00,57.2,57.21,57.15,57.19,225404.0,51.3316,51.3406,51.2867,51.3226,225404.0
2019-09-24 11:50:00,57.19,57.19,57.16,57.18,113050.0,51.3226,51.3226,51.2957,51.3137,113050.0
2019-09-24 12:00:00,57.17,57.22,57.15,57.22,118618.0,51.3047,51.3495,51.2867,51.3495,118618.0
2019-09-24 12:10:00,57.22,57.23,57.15,57.15,275190.0,51.3495,51.3585,51.2867,51.2867,275190.0
2019-09-24 12:20:00,57.15,57.18,57.02,57.09,246055.0,51.2867,51.3137,51.1701,51.2329,246055.0
2019-09-24 12:30:00,57.09,57.09,57.01,57.03,133968.0,51.2329,51.2329,51.1611,51.179,133968.0
2019-09-24 12:40:00,57.04,57.04,56.95,57.0,105256.0,51.188,51.188,51.1072,51.1521,105256.0
2019-09-24 12:50:00,57.0,57.0,56.95,56.96,92865.0,51.1521,51.1521,51.1072,51.1162,92865.0
2019-09-24 13:00:00,56.96,57.02,56.96,57.01,68236.0,51.1162,51.1701,51.1162,51.1611,68236.0
2019-09-24 13:10:00,57.0,57.01,56.95,56.99,186514.0,51.1521,51.1611,51.1072,51.1431,186514.0
2019-09-24 13:20:00,56.98,57.01,56.95,56.97,139993.0,51.1342,51.1611,51.1072,51.1252,139993.0
2019-09-24 13:30:00,56.96,57.02,56.96,57.0,192823.0,51.1162,51.1701,51.1162,51.1521,192823.0
2019-09-24 13:40:00,57.01,57.04,57.0,57.03,81982.0,51.1611,51.188,51.1521,51.179,81982.0
2019-09-24 13:50:00,57.03,57.05,56.97,57.03,1014457.0,51.179,51.197,51.1252,51.179,1014457.0
2019-09-24 14:00:00,57.03,57.03,56.94,56.95,337146.0,51.179,51.179,51.0983,51.1072,337146.0
2019-09-24 14:10:00,56.95,57.14,56.95,57.11,492802.0,51.1072,51.2778,51.1072,51.2508,492802.0
2019-09-24 14:20:00,57.11,57.12,57.08,57.09,122196.0,51.2508,51.2598,51.2239,51.2329,122196.0
2019-09-24 14:30:00,57.09,57.13,57.01,57.05,566955.0,51.2329,51.2688,51.1611,51.197,566955.0
2019-09-24 14:40:00,57.05,57.08,57.03,57.07,73976.0,51.197,51.2239,51.179,51.2149,73976.0
2019-09-24 14:50:00,57.06,57.11,57.05,57.07,244994.0,51.206,51.2508,51.197,51.2149,244994.0
2019-09-24 15:00:00,57.07,57.1,57.05,57.08,108901.0,51.2149,51.2419,51.197,51.2239,108901.0
2019-09-24 15:10:00,57.08,57.13,57.07,57.09,69205.0,51.2239,51.2688,51.2149,51.2329,69205.0
2019-09-24 15:20:00,57.1,57.1,57.02,57.03,327698.0,51.2419,51.2419,51.1701,51.179,327698.0
2019-09-24 15:30:00,57.03,57.03,56.98,56.99,133572.0,51.179,51.179,51.1342,51.1431,133572.0
2019-09-24 15:40:00,56.99,57.05,56.99,57.05,112636.0,51.1431,51.197,51.1431,51.197,112636.0
2019-09-24 15:50:00,57.04,57.05,56.98,56.98,545113.0,51.188,51.197,51.1342,51.1342,545113.0
2019-09-25 09:30:00,56.94,57.01,56.93,57.0,442842.0,51.0983,51.1611,51.0893,51.1521,442842.0
2019-09-25 09:40:00,56.99,57.01,56.93,56.95,320052.0,51.1431,51.1611,51.0893,51.1072,320052.0
2019-09-25 09:50:00,56.95,56.95,56.86,56.88,165145.0,51.1072,51.1072,51.0265,51.0444,165145.0
2019-09-25 10:00:00,56.88,56.95,56.81,56.92,419327.0,51.0444,51.1072,50.9816,51.0803,419327.0
2019-09-25 10:10:00,56.92,56.93,56.87,56.88,129358.0,51.0803,51.0893,51.0355,51.0444,129358.0
2019-09-25 10:20:00,56.88,56.93,56.86,56.93,82882.0,51.0444,51.0893,51.0265,51.0893,82882.0
2019-09-25 10:30:00,56.93,56.98,56.92,56.97,114591.0,51.0893,51.1342,51.0803,51.1252,114591.0
2019-09-25 10:40:00,56.97,56.97,56.92,56.95,142411.0,51.1252,51.1252,51.0803,51.1072,142411.0
2019-09-25 10:50:00,56.96,57.07,56.94,57.04,328040.0,51.1162,51.2149,51.0983,51.188,328040.0
2019-09-25 11:00:00,57.05,57.07,57.04,57.04,81007.0,51.197,51.2149,51.188,51.188,81007.0
2019-09-25 11:10:00,57.04,57.07,57.02,57.04,58627.0,51.188,51.2149,51.1701,51.188,58627.0
2019-09-25 11:20:00,57.04,57.08,57.03,57.04,139948.0,51.188,51.2239,51.179,51.188,139948.0
2019-09-25 11:30:00,57.04,57.06,57.02,57.04,156097.0,51.188,51.206,51.1701,51.188,156097.0
2019-09-25 11:40:00,57.05,57.06,56.99,57.0,78109.0,51.197,51.206,51.1431,51.1521,78109.0
2019-09-25 11:50:00,57.0,57.01,56.98,57.01,69033.0,51.1521,51.1611,51.1342,51.1611,69033.0
2019-09-25 12:00:00,57.01,57.05,57.01,57.04,132343.0,51.1611,51.197,51.1611,51.188,132343.0
2019-09-25 12:10:00,57.04,57.04,57.0,57.01,824190.0,51.188,51.188,51.1521,51.1611,824190.0
2019-09-25 12:20:00,57.02,57.04,57.0,57.03,64246.0,51.1701,51.188,51.1521,51.179,64246.0
2019-09-25 12:30:00,57.04,57.07,57.03,57.07,71836.0,51.188,51.2149,51.179,51.2149,71836.0
2019-09-25 12:40:00,57.07,57.08,57.05,57.07,65790.0,51.2149,51.2239,51.197,51.2149,65790.0
2019-09-25 12:50:00,57.06,57.11,57.04,57.04,112161.0,51.206,51.2508,51.188,51.188,112161.0
2019-09-25 13:00:00,57.05,57.07,57.03,57.07,37836.0,51.197,51.2149,51.179,51.2149,37836.0
2019-09-25 13:10:00,57.07,57.08,57.04,57.06,31103.0,51.2149,51.2239,51.188,51.206,31103.0
2019-09-25 13:20:00,57.05,57.09,57.05,57.08,33283.0,51.197,51.2329,51.197,51.2239,33283.0
2019-09-25 13:30:00,57.08,57.11,57.07,57.09,43114.0,51.2239,51.2508,51.2149,51.2329,43114.0
2019-09-25 13:40:00,57.1,57.13,57.09,57.12,84221.0,51.2419,51.2688,51.2329,51.2598,84221.0
2019-09-25 13:50:00,57.12,57.17,57.12,57.15,72012.0,51.2598,51.3047,51.2598,51.2867,72012.0
2019-09-25 14:00:00,57.15,57.19,57.14,57.18,320715.0,51.2867,51.3226,51.2778,51.3137,320715.0
2019-09-25 14:10:00,57.19,57.22,57.18,57.22,66134.0,51.3226,51.3495,51.3137,51.3495,66134.0
2019-09-25 14:20:00,57.22,57.23,57.21,57.22,39156.0,51.3495,51.3585,51.3406,51.3495,39156.0
2019-09-25 14:30:00,57.22,57.22,57.2,57.2,53274.0,51.3495,51.3495,51.3316,51.3316,53274.0
2019-09-25 14:40:00,57.21,57.22,57.2,57.2,87723.0,51.3406,51.3495,51.3316,51.3316,87723.0
2019-09-25 14:50:00,57.21,57.21,57.18,57.2,41702.0,51.3406,51.3406,51.3137,51.3316,41702.0
2019-09-25 15:00:00,57.2,57.22,57.19,57.21,49428.0,51.3316,51.3495,51.3226,51.3406,49428.0
2019-09-25 15:10:00,57.22,57.24,57.21,57.22,56543.0,51.3495,51.3675,51.3406,51.3495,56543.0
2019-09-25 15:20:00,57.23,57.23,57.2,57.21,39588.0,51.3585,51.3585,51.3316,51.3406,39588.0
2019-09-25 15:30:00,57.21,57.23,57.2,57.23,77223.0,51.3406,51.3585,51.3316,51.3585,77223.0
2019-09-25 15:40:00,57.22,57.24,57.22,57.23,150190.0,51.3495,51.3675,51.3495,51.3585,150190.0
2019-09-25 15:50:00,57.24,57.25,57.17,57.19,325106.0,51.3675,51.3765,51.3047,51.3226,325106.0
2019-09-26 09:30:00,57.44,57.45,57.35,57.39,427619.0,51.547,51.556,51.4662,51.5021,427619.0
2019-09-26 09:40:00,57.39,57.42,57.36,57.4,374160.0,51.5021,51.529,51.4752,51.5111,374160.0
2019-09-26 09:50:00,57.4,57.4,57.36,57.39,120886.0,51.5111,51.5111,51.4752,51.5021,120886.0
2019-09-26 10:00:00,57.39,57.43,57.38,57.39,140970.0,51.5021,51.538,51.4931,51.5021,140970.0
2019-09-26 10:10:00,57.4,57.4,57.32,57.32,142687.0,51.5111,51.5111,51.4393,51.4393,142687.0
2019-09-26 10:20:00,57.33,57.37,57.3,57.36,60206.0,51.4483,51.4842,51.4213,51.4752,60206.0
2019-09-26 10:30:00,57.35,57.36,57.31,57.33,44540.0,51.4662,51.4752,51.4303,51.4483,44540.0
2019-09-26 10:40:00,57.33,57.33,57.29,57.32,42125.0,51.4483,51.4483,51.4124,51.4393,42125.0
2019-09-26 10:50:00,57.32,57.32,57.25,57.27,176547.0,51.4393,51.4393,51.3765,51.3944,176547.0
2019-09-26 11:00:00,57.27,57.3,57.23,57.28,137914.0,51.3944,51.4213,51.3585,51.4034,137914.0
2019-09-26 11:10:00,57.29,57.31,57.22,57.23,83331.0,51.4124,51.4303,51.3495,51.3585,83331.0
2019-09-26 11:20:00,57.23,57.25,57.21,57.25,294035.0,51.3585,51.3765,51.3406,51.3765,294035.0
2019-09-26 11:30:00,57.26,57.3,57.21,57.29,103754.0,51.3854,51.4213,51.3406,51.4124,103754.0
2019-09-26 11:40:00,57.28,57.29,57.23,57.25,138120.0,51.4034,51.4124,51.3585,51.3765,138120.0
2019-09-26 11:50:00,57.25,57.25,57.21,57.24,91995.0,51.3765,51.3765,51.3406,51.3675,91995.0
2019-09-26 12:00:00,57.24,57.27,57.21,57.23,113878.0,51.3675,51.3944,51.3406,51.3585,113878.0
2019-09-26 12:10:00,57.25,57.26,57.22,57.26,76718.0,51.3765,51.3854,51.3495,51.3854,76718.0
2019-09-26 12:20:00,57.26,57.28,57.24,57.26,167995.0,51.3854,51.4034,51.3675,51.3854,167995.0
2019-09-26 12:30:00,57.26,57.26,57.22,57.26,165000.0,51.3854,51.3854,51.3495,51.3854,165000.0
2019-09-26 12:40:00,57.26,57.26,57.21,57.22,98733.0,51.3854,51.3854,51.3406,51.3495,98733.0
2019-09-26 12:50:00,57.21,57.23,57.2,57.23,178972.0,51.3406,51.3585,51.3316,51.3585,178972.0
2019-09-26 13:00:00,57.23,57.26,57.23,57.25,95509.0,51.3585,51.3854,51.3585,51.3765,95509.0
2019-09-26 13:10:00,57.25,57.25,57.23,57.24,67251.0,51.3765,51.3765,51.3585,51.3675,67251.0
2019-09-26 13:20:00,57.23,57.25,57.22,57.25,19981.0,51.3585,51.3765,51.3495,51.3765,19981.0
2019-09-26 13:30:00,57.25,57.29,57.25,57.29,58098.0,51.3765,51.4124,51.3765,51.4124,58098.0
2019-09-26 13:40:00,57.29,57.31,57.28,57.31,27365.0,51.4124,51.4303,51.4034,51.4303,27365.0
2019-09-26 13:50:00,57.31,57.31,57.29,57.3,78223.0,51.4303,51.4303,51.4124,51.4213,78223.0
2019-09-26 14:00:00,57.3,57.33,57.28,57.32,806950.0,51.4213,51.4483,51.4034,51.4393,806950.0
2019-09-26 14:10:00,57.32,57.33,57.3,57.32,82734.0,51.4393,51.4483,51.4213,51.4393,82734.0
2019-09-26 14:20:00,57.33,57.34,57.32,57.33,60370.0,51.4483,51.4572,51.4393,51.4483,60370.0
2019-09-26 14:30:00,57.33,57.33,57.3,57.3,67887.0,51.4483,51.4483,51.4213,51.4213,67887.0
2019-09-26 14:40:00,57.3,57.32,57.3,57.3,78423.0,51.4213,51.4393,51.4213,51.4213,78423.0
2019-09-26 14:50:00,57.3,57.3,57.26,57.28,97938.0,51.4213,51.4213,51.3854,51.4034,97938.0
2019-09-26 15:00:00,57.28,57.29,57.26,57.29,93995.0,51.4034,51.4124,51.3854,51.4124,93995.0
2019-09-26 15:10:00,57.29,57.3,57.27,57.29,135059.0,51.4124,51.4213,51.3944,51.4124,135059.0
2019-09-26 15:20:00,57.29,57.33,57.27,57.3,209082.0,51.4124,51.4483,51.3944,51.4213,209082.0
2019-09-26 15:30:00,57.3,57.31,57.28,57.28,309798.0,51.4213,51.4303,51.4034,51.4034,309798.0
2019-09-26 15:40:00,57.28,57.29,57.26,57.29,151440.0,51.4034,51.4124,51.3854,51.4124,151440.0
2019-09-26 15:50:00,57.29,57.3,57.25,57.3,455979.0,51.4124,51.4213,51.3765,51.4213,455979.0
2019-09-27 09:30:00,56.72,56.77,56.71,56.71,409017.0,50.9008,50.9457,50.8919,50.8919,409017.0
2019-09-27 09:40:00,56.72,56.74,56.7,56.73,544115.0,50.9008,50.9188,50.8829,50.9098,544115.0
2019-09-27 09:50:00,56.73,56.73,56.63,56.66,447738.0,50.9098,50.9098,50.8201,50.847,447738.0
2019-09-27 10:00:00,56.66,56.66,56.62,56.65,165819.0,50.847,50.847,50.8111,50.838,165819.0
2019-09-27 10:10:00,56.65,56.66,56.62,56.64,316556.0,50.838,50.847,50.8111,50.8291,316556.0
2019-09-27 10:20:00,56.64,56.67,56.63,56.66,123653.0,50.8291,50.856,50.8201,50.847,123653.0
2019-09-27 10:30:00,56.66,56.66,56.63,56.66,72017.0,50.847,50.847,50.8201,50.847,72017.0
2019-09-27 10:40:00,56.66,56.69,56.65,56.68,86527.0,50.847,50.8739,50.838,50.865,86527.0
2019-09-27 10:50:00,56.68,56.74,56.67,56.73,259695.0,50.865,50.9188,50.856,50.9098,259695.0
2019-09-27 11:00:00,56.73,56.75,56.71,56.74,172937.0,50.9098,50.9278,50.8919,50.9188,172937.0
2019-09-27 11:10:00,56.74,56.75,56.72,56.72,73063.0,50.9188,50.9278,50.9008,50.9008,73063.0
2019-09-27 11:20:00,56.73,56.75,56.71,56.75,163673.0,50.9098,50.9278,50.8919,50.9278,163673.0
2019-09-27 11:30:00,56.75,56.77,56.46,56.56,533328.0,50.9278,50.9457,50.6675,50.7573,533328.0
2019-09-27 11:40:00,56.56,56.64,56.52,56.57,318012.0,50.7573,50.8291,50.7214,50.7662,318012.0
2019-09-27 11:50:00,56.57,56.73,56.54,56.67,203231.0,50.7662,50.9098,50.7393,50.856,203231.0
2019-09-27 12:00:00,56.67,56.68,56.6,56.64,57358.0,50.856,50.865,50.7932,50.8291,57358.0
2019-09-27 12:10:00,56.63,56.67,56.56,56.57,76246.0,50.8201,50.856,50.7573,50.7662,76246.0
2019-09-27 12:20:00,56.57,56.63,56.57,56.62,57230.0,50.7662,50.8201,50.7662,50.8111,57230.0
2019-09-27 12:30:00,56.61,56.62,56.58,56.61,338608.0,50.8021,50.8111,50.7752,50.8021,338608.0
2019-09-27 12:40:00,56.61,56.63,56.52,56.53,59283.0,50.8021,50.8201,50.7214,50.7303,59283.0
2019-09-27 12:50:00,56.53,56.57,56.48,56.48,50553.0,50.7303,50.7662,50.6855,50.6855,50553.0
2019-09-27 13:00:00,56.48,56.54,56.47,56.53,114931.0,50.6855,50.7393,50.6765,50.7303,114931.0
2019-09-27 13:10:00,56.53,56.54,56.5,56.51,39201.0,50.7303,50.7393,50.7034,50.7124,39201.0
2019-09-27 13:20:00,56.52,56.54,56.5,56.54,30938.0,50.7214,50.7393,50.7034,50.7393,30938.0
2019-09-27 13:30:00,56.54,56.54,56.5,56.54,31094.0,50.7393,50.7393,50.7034,50.7393,31094.0
2019-09-27 13:40:00,56.54,56.56,56.51,56.52,92344.0,50.7393,50.7573,50.7124,50.7214,92344.0
2019-09-27 13:50:00,56.51,56.54,56.48,56.52,133950.0,50.7124,50.7393,50.6855,50.7214,133950.0
2019-09-27 14:00:00,56.52,56.52,56.48,56.48,56874.0,50.7214,50.7214,50.6855,50.6855,56874.0
2019-09-27 14:10:00,56.48,56.51,56.48,56.49,70097.0,50.6855,50.7124,50.6855,50.6944,70097.0
2019-09-27 14:20:00,56.5,56.51,56.47,56.49,88834.0,50.7034,50.7124,50.6765,50.6944,88834.0
2019-09-27 14:30:00,56.49,56.49,56.45,56.46,84794.0,50.6944,50.6944,50.6585,50.6675,84794.0
2019-09-27 14:40:00,56.47,56.48,56.44,56.44,103617.0,50.6765,50.6855,50.6496,50.6496,103617.0
2019-09-27 14:50:00,56.44,56.44,56.4,56.42,162336.0,50.6496,50.6496,50.6137,50.6316,162336.0
2019-09-27 15:00:00,56.43,56.45,56.41,56.43,67856.0,50.6406,50.6585,50.6227,50.6406,67856.0
2019-09-27 15:10:00,56.44,56.49,56.42,56.48,85391.0,50.6496,50.6944,50.6316,50.6855,85391.0
2019-09-27 15:20:00,56.47,56.48,56.44,56.45,39604.0,50.6765,50.6855,50.6496,50.6585,39604.0
2019-09-27 15:30:00,56.45,56.51,56.44,56.5,50764.0,50.6585,50.7124,50.6496,50.7034,50764.0
2019-09-27 15:40:00,56.49,56.53,56.49,56.52,75186.0,50.6944,50.7303,50.6944,50.7214,75186.0
2019-09-27 15:50:00,56.52,56.55,56.47,56.5,552152.0,50.7214,50.7483,50.6765,50.7034,552152.0
2019-09-30 09:30:00,56.32,56.33,56.25,56.33,193616.0,50.5419,50.5509,50.4791,50.5509,193616.0
2019-09-30 09:40:00,56.33,56.4,56.33,56.39,76981.0,50.5509,50.6137,50.5509,50.6047,76981.0
2019-09-30 09:50:00,56.4,56.44,56.39,56.43,84107.0,50.6137,50.6496,50.6047,50.6406,84107.0
2019-09-30 10:00:00,56.43,56.46,56.43,56.45,112469.0,50.6406,50.6675,50.6406,50.6585,112469.0
2019-09-30 10:10:00,56.45,56.49,56.45,56.46,262802.0,50.6585,50.6944,50.6585,50.6675,262802.0
2019-09-30 10:20:00,56.46,56.46,56.44,56.46,93758.0,50.6675,50.6675,50.6496,50.6675,93758.0
2019-09-30 10:30:00,56.46,56.5,56.44,56.48,166018.0,50.6675,50.7034,50.6496,50.6855,166018.0
2019-09-30 10:40:00,56.48,56.52,56.47,56.49,145878.0,50.6855,50.7214,50.6765,50.6944,145878.0
2019-09-30 10:50:00,56.5,56.51,56.47,56.48,85255.0,50.7034,50.7124,50.6765,50.6855,85255.0
2019-09-30 11:00:00,56.49,56.5,56.47,56.49,153986.0,50.6944,50.7034,50.6765,50.6944,153986.0
2019-09-30 11:10:00,56.5,56.51,56.46,56.49,134153.0,50.7034,50.7124,50.6675,50.6944,134153.0
2019-09-30 11:20:00,56.5,56.57,56.48,56.57,188863.0,50.7034,50.7662,50.6855,50.7662,188863.0
2019-09-30 11:30:00,56.57,56.57,56.48,56.49,167863.0,50.7662,50.7662,50.6855,50.6944,167863.0
2019-09-30 11:40:00,56.48,56.53,56.48,56.52,58366.0,50.6855,50.7303,50.6855,50.7214,58366.0
2019-09-30 11:50:00,56.52,56.56,56.52,56.56,30481.0,50.7214,50.7573,50.7214,50.7573,30481.0
2019-09-30 12:00:00,56.56,56.58,56.56,56.57,45480.0,50.7573,50.7752,50.7573,50.7662,45480.0
2019-09-30 12:10:00,56.57,56.6,56.56,56.6,23292.0,50.7662,50.7932,50.7573,50.7932,23292.0
2019-09-30 12:20:00,56.59,56.62,56.59,56.62,19813.0,50.7842,50.8111,50.7842,50.8111,19813.0
2019-09-30 12:30:00,56.62,56.62,56.59,56.59,236666.0,50.8111,50.8111,50.7842,50.7842,236666.0
2019-09-30 12:40:00,56.6,56.63,56.6,56.6,22037.0,50.7932,50.8201,50.7932,50.7932,22037.0
2019-09-30 12:50:00,56.61,56.63,56.6,56.63,32446.0,50.8021,50.8201,50.7932,50.8201,32446.0
2019-09-30 13:00:00,56.63,56.65,56.62,56.62,126554.0,50.8201,50.838,50.8111,50.8111,126554.0
2019-09-30 13:10:00,56.63,56.63,56.62,56.62,16819.0,50.8201,50.8201,50.8111,50.8111,16819.0
2019-09-30 13:20:00,56.63,56.63,56.62,56.62,41511.0,50.8201,50.8201,50.8111,50.8111,41511.0
2019-09-30 13:30:00,56.62,56.64,56.61,56.63,73235.0,50.8111,50.8291,50.8021,50.8201,73235.0
2019-09-30 13:40:00,56.63,56.67,56.62,56.67,45798.0,50.8201,50.856,50.8111,50.856,45798.0
2019-09-30 13:50:00,56.66,56.67,56.64,56.65,62200.0,50.847,50.856,50.8291,50.838,62200.0
2019-09-30 14:00:00,56.65,56.66,56.63,56.66,53538.0,50.838,50.847,50.8201,50.847,53538.0
2019-09-30 14:10:00,56.66,56.68,56.65,56.68,200552.0,50.847,50.865,50.838,50.865,200552.0
2019-09-30 14:20:00,56.68,56.69,56.67,56.68,205777.0,50.865,50.8739,50.856,50.865,205777.0
2019-09-30 14:30:00,56.69,56.7,56.68,56.69,49403.0,50.8739,50.8829,50.865,50.8739,49403.0
2019-09-30 14:40:00,56.69,56.73,56.68,56.71,46755.0,50.8739,50.9098,50.865,50.8919,46755.0
2019-09-30 14:50:00,56.71,56.72,56.69,56.7,46121.0,50.8919,50.9008,50.8739,50.8829,46121.0
2019-09-30 15:00:00,56.7,56.7,56.65,56.66,126530.0,50.8829,50.8829,50.838,50.847,126530.0
2019-09-30 15:10:00,56.65,56.69,56.65,56.68,58608.0,50.838,50.8739,50.838,50.865,58608.0
2019-09-30 15:20:00,56.69,56.7,56.67,56.68,80679.0,50.8739,50.8829,50.856,50.865,80679.0
2019-09-30 15:30:00,56.67,56.68,56.65,56.67,100468.0,50.856,50.865,50.838,50.856,100468.0
2019-09-30 15:40:00,56.66,56.68,56.62,56.64,189283.0,50.847,50.865,50.8111,50.8291,189283.0
2019-09-30 15:50:00,56.64,56.71,56.63,56.71,978659.0,50.8291,50.8919,50.8201,50.8919,978659.0
2019-10-01 09:30:00,56.78,56.79,56.75,56.78,581107.0,50.9547,50.9637,50.9278,50.9547,581107.0
2019-10-01 09:40:00,56.79,56.79,56.75,56.78,143143.0,50.9637,50.9637,50.9278,50.9547,143143.0
2019-10-01 09:50:00,56.78,56.79,56.75,56.77,226441.0,50.9547,50.9637,50.9278,50.9457,226441.0
2019-10-01 10:00:00,56.77,56.79,56.54,56.54,717614.0,50.9457,50.9637,50.7393,50.7393,717614.0
2019-10-01 10:10:00,56.54,56.62,56.53,56.56,333445.0,50.7393,50.8111,50.7303,50.7573,333445.0
2019-10-01 10:20:00,56.55,56.59,56.52,56.59,381701.0,50.7483,50.7842,50.7214,50.7842,381701.0
2019-10-01 10:30:00,56.59,56.61,56.55,56.61,150045.0,50.7842,50.8021,50.7483,50.8021,150045.0
2019-10-01 10:40:00,56.62,56.62,56.52,56.52,210648.0,50.8111,50.8111,50.7214,50.7214,210648.0
2019-10-01 10:50:00,56.52,56.55,56.47,56.48,131039.0,50.7214,50.7483,50.6765,50.6855,131039.0
2019-10-01 11:00:00,56.48,56.51,56.45,56.5,214976.0,50.6855,50.7124,50.6585,50.7034,214976.0
2019-10-01 11:10:00,56.5,56.5,56.43,56.47,294618.0,50.7034,50.7034,50.6406,50.6765,294618.0
2019-10-01 11:20:00,56.47,56.57,56.47,56.56,146819.0,50.6765,50.7662,50.6765,50.7573,146819.0
2019-10-01 11:30:00,56.57,56.58,56.51,56.53,77580.0,50.7662,50.7752,50.7124,50.7303,77580.0
2019-10-01 11:40:00,56.53,56.53,56.46,56.47,316301.0,50.7303,50.7303,50.6675,50.6765,316301.0
2019-10-01 11:50:00,56.47,56.49,56.46,56.49,208567.0,50.6765,50.6944,50.6675,50.6944,208567.0
2019-10-01 12:00:00,56.48,56.48,56.42,56.44,141874.0,50.6855,50.6855,50.6316,50.6496,141874.0
2019-10-01 12:10:00,56.44,56.48,56.4,56.46,233491.0,50.6496,50.6855,50.6137,50.6675,233491.0
2019-10-01 12:20:00,56.47,56.48,56.43,56.45,61361.0,50.6765,50.6855,50.6406,50.6585,61361.0
2019-10-01 12:30:00,56.46,56.48,56.45,56.47,73904.0,50.6675,50.6855,50.6585,50.6765,73904.0
2019-10-01 12:40:00,56.46,56.49,56.46,56.48,100284.0,50.6675,50.6944,50.6675,50.6855,100284.0
2019-10-01 12:50:00,56.49,56.5,56.46,56.48,39074.0,50.6944,50.7034,50.6675,50.6855,39074.0
2019-10-01 13:00:00,56.47,56.48,56.45,56.46,68476.0,50.6765,50.6855,50.6585,50.6675,68476.0
2019-10-01 13:10:00,56.45,56.46,56.41,56.42,63477.0,50.6585,50.6675,50.6227,50.6316,63477.0
2019-10-01 13:20:00,56.42,56.43,56.4,56.41,40700.0,50.6316,50.6406,50.6137,50.6227,40700.0
2019-10-01 13:30:00,56.41,56.42,56.39,56.4,50609.0,50.6227,50.6316,50.6047,50.6137,50609.0
2019-10-01 13:40:00,56.4,56.43,56.39,56.43,33676.0,50.6137,50.6406,50.6047,50.6406,33676.0
2019-10-01 13:50:00,56.42,56.44,56.4,56.41,38587.0,50.6316,50.6496,50.6137,50.6227,38587.0
2019-10-01 14:00:00,56.41,56.44,56.37,56.38,134659.0,50.6227,50.6496,50.5868,50.5957,134659.0
2019-10-01 14:10:00,56.39,56.42,56.38,56.41,69588.0,50.6047,50.6316,50.5957,50.6227,69588.0
2019-10-01 14:20:00,56.41,56.43,56.4,56.4,131307.0,50.6227,50.6406,50.6137,50.6137,131307.0
2019-10-01 14:30:00,56.41,56.45,56.4,56.42,231735.0,50.6227,50.6585,50.6137,50.6316,231735.0
2019-10-01 14:40:00,56.42,56.46,56.42,56.45,117657.0,50.6316,50.6675,50.6316,50.6585,117657.0
2019-10-01 14:50:00,56.45,56.46,56.43,56.44,123442.0,50.6585,50.6675,50.6406,50.6496,123442.0
2019-10-01 15:00:00,56.44,56.46,56.43,56.45,114359.0,50.6496,50.6675,50.6406,50.6585,114359.0
2019-10-01 15:10:00,56.44,56.44,56.4,56.43,70843.0,50.6496,50.6496,50.6137,50.6406,70843.0
2019-10-01 15:20:00,56.42,56.48,56.42,56.46,51895.0,50.6316,50.6855,50.6316,50.6675,51895.0
2019-10-01 15:30:00,56.47,56.48,56.43,56.45,161813.0,50.6765,50.6855,50.6406,50.6585,161813.0
2019-10-01 15:40:00,56.45,56.47,56.41,56.43,791984.0,50.6585,50.6765,50.6227,50.6406,791984.0
2019-10-01 15:50:00,56.43,56.48,56.42,56.48,788494.0,50.6406,50.6855,50.6316,50.6855,788494.0
2019-10-02 09:30:00,56.15,56.15,56.05,56.06,180665.0,50.3893,50.3893,50.2996,50.3086,180665.0
2019-10-02 09:40:00,56.06,56.07,56.01,56.01,289868.0,50.3086,50.3175,50.2637,50.2637,289868.0
2019-10-02 09:50:00,56.01,56.03,55.98,56.03,97841.0,50.2637,50.2816,50.2368,50.2816,97841.0
2019-10-02 10:00:00,56.02,56.03,55.95,55.99,159516.0,50.2727,50.2816,50.2098,50.2457,159516.0
2019-10-02 10:10:00,55.98,56.01,55.97,56.0,603706.0,50.2368,50.2637,50.2278,50.2547,603706.0
2019-10-02 10:20:00,56.0,56.01,55.93,55.94,128417.0,50.2547,50.2637,50.1919,50.2009,128417.0
2019-10-02 10:30:00,55.94,55.94,55.87,55.88,250631.0,50.2009,50.2009,50.1381,50.147,250631.0
2019-10-02 10:40:00,55.88,55.88,55.8,55.8,188393.0,50.147,50.147,50.0752,50.0752,188393.0
2019-10-02 10:50:00,55.8,55.83,55.78,55.79,161788.0,50.0752,50.1022,50.0573,50.0663,161788.0
2019-10-02 11:00:00,55.79,55.88,55.78,55.88,174358.0,50.0663,50.147,50.0573,50.147,174358.0
2019-10-02 11:10:00,55.88,55.88,55.79,55.84,210894.0,50.147,50.147,50.0663,50.1111,210894.0
2019-10-02 11:20:00,55.84,55.86,55.78,55.8,77216.0,50.1111,50.1291,50.0573,50.0752,77216.0
2019-10-02 11:30:00,55.79,55.81,55.71,55.76,341013.0,50.0663,50.0842,49.9945,50.0393,341013.0
2019-10-02 11:40:00,55.75,55.78,55.74,55.76,334865.0,50.0304,50.0573,50.0214,50.0393,334865.0
2019-10-02 11:50:00,55.76,55.8,55.75,55.76,100620.0,50.0393,50.0752,50.0304,50.0393,100620.0
2019-10-02 12:00:00,55.76,55.76,55.73,55.75,218361.0,50.0393,50.0393,50.0124,50.0304,218361.0
2019-10-02 12:10:00,55.74,55.75,55.7,55.73,96412.0,50.0214,50.0304,49.9855,50.0124,96412.0
2019-10-02 12:20:00,55.73,55.74,55.71,55.73,203932.0,50.0124,50.0214,49.9945,50.0124,203932.0
2019-10-02 12:30:00,55.73,55.74,55.68,55.7,116132.0,50.0124,50.0214,49.9675,49.9855,116132.0
2019-10-02 12:40:00,55.7,55.7,55.63,55.66,64841.0,49.9855,49.9855,49.9227,49.9496,64841.0
2019-10-02 12:50:00,55.65,55.67,55.64,55.66,109390.0,49.9406,49.9586,49.9316,49.9496,109390.0
2019-10-02 13:00:00,55.66,55.68,55.64,55.68,81847.0,49.9496,49.9675,49.9316,49.9675,81847.0
2019-10-02 13:10:00,55.69,55.71,55.68,55.69,160115.0,49.9765,49.9945,49.9675,49.9765,160115.0
2019-10-02 13:20:00,55.68,55.72,55.68,55.71,87108.0,49.9675,50.0034,49.9675,49.9945,87108.0
2019-10-02 13:30:00,55.71,55.72,55.68,55.69,73466.0,49.9945,50.0034,49.9675,49.9765,73466.0
2019-10-02 13:40:00,55.69,55.7,55.67,55.67,116745.0,49.9765,49.9855,49.9586,49.9586,116745.0
2019-10-02 13:50:00,55.68,55.7,55.67,55.69,49414.0,49.9675,49.9855,49.9586,49.9765,49414.0
2019-10-02 14:00:00,55.69,55.72,55.66,55.71,105848.0,49.9765,50.0034,49.9496,49.9945,105848.0
2019-10-02 14:10:00,55.71,55.73,55.7,55.72,45321.0,49.9945,50.0124,49.9855,50.0034,45321.0
2019-10-02 14:20:00,55.72,55.76,55.72,55.74,42921.0,50.0034,50.0393,50.0034,50.0214,42921.0
2019-10-02 14:30:00,55.74,55.75,55.72,55.74,72606.0,50.0214,50.0304,50.0034,50.0214,72606.0
2019-10-02 14:40:00,55.74,55.78,55.73,55.77,101192.0,50.0214,50.0573,50.0124,50.0483,101192.0
2019-10-02 14:50:00,55.77,55.78,55.75,55.77,37529.0,50.0483,50.0573,50.0304,50.0483,37529.0
2019-10-02 15:00:00,55.77,55.78,55.73,55.76,96427.0,50.0483,50.0573,50.0124,50.0393,96427.0
2019-10-02 15:10:00,55.76,55.84,55.76,55.82,116912.0,50.0393,50.1111,50.0393,50.0932,116912.0
2019-10-02 15:20:00,55.83,55.85,55.8,55.8,126487.0,50.1022,50.1201,50.0752,50.0752,126487.0
2019-10-02 15:30:00,55.8,55.84,55.79,55.8,272616.0,50.0752,50.1111,50.0663,50.0752,272616.0
2019-10-02 15:40:00,55.81,55.83,55.74,55.75,204784.0,50.0842,50.1022,50.0214,50.0304,204784.0
2019-10-02 15:50:00,55.76,55.77,55.72,55.76,598531.0,50.0393,50.0483,50.0034,50.0393,598531.0
2019-10-03 09:30:00,55.75,55.83,55.7,55.77,129820.0,50.0304,50.1022,49.9855,50.0483,129820.0
2019-10-03 09:40:00,55.76,55.82,55.73,55.81,213525.0,50.0393,50.0932,50.0124,50.0842,213525.0
2019-10-03 09:50:00,55.81,55.82,55.78,55.79,85491.0,50.0842,50.0932,50.0573,50.0663,85491.0
2019-10-03 10:00:00,55.78,55.79,55.53,55.58,771160.0,50.0573,50.0663,49.8329,49.8778,771160.0
2019-10-03 10:10:00,55.58,55.69,55.53,55.67,172640.0,49.8778,49.9765,49.8329,49.9586,172640.0
2019-10-03 10:20:00,55.67,55.93,55.66,55.91,654913.0,49.9586,50.1919,49.9496,50.1739,654913.0
2019-10-03 10:30:00,55.91,55.92,55.83,55.86,356278.0,50.1739,50.1829,50.1022,50.1291,356278.0
2019-10-03 10:40:00,55.86,55.87,55.76,55.76,168231.0,50.1291,50.1381,50.0393,50.0393,168231.0
2019-10-03 10:50:00,55.77,55.8,55.68,55.79,257208.0,50.0483,50.0752,49.9675,50.0663,257208.0
2019-10-03 11:00:00,55.78,56.05,55.75,56.01,604385.0,50.0573,50.2996,50.0304,50.2637,604385.0
2019-10-03 11:10:00,56.01,56.02,55.95,55.97,511461.0,50.2637,50.2727,50.2098,50.2278,511461.0
2019-10-03 11:20:00,55.96,55.97,55.82,55.82,430150.0,50.2188,50.2278,50.0932,50.0932,430150.0
2019-10-03 11:30:00,55.81,55.82,55.78,55.79,391780.0,50.0842,50.0932,50.0573,50.0663,391780.0
2019-10-03 11:40:00,55.79,55.84,55.77,55.78,180144.0,50.0663,50.1111,50.0483,50.0573,180144.0
2019-10-03 11:50:00,55.78,55.81,55.75,55.76,351823.0,50.0573,50.0842,50.0304,50.0393,351823.0
2019-10-03 12:00:00,55.76,55.78,55.72,55.74,195476.0,50.0393,50.0573,50.0034,50.0214,195476.0
2019-10-03 12:10:00,55.75,55.76,55.69,55.7,205231.0,50.0304,50.0393,49.9765,49.9855,205231.0
2019-10-03 12:20:00,55.7,55.81,55.7,55.8,90147.0,49.9855,50.0842,49.9855,50.0752,90147.0
2019-10-03 12:30:00,55.8,55.85,55.79,55.84,103948.0,50.0752,50.1201,50.0663,50.1111,103948.0
2019-10-03 12:40:00,55.84,55.89,55.83,55.87,119744.0,50.1111,50.156,50.1022,50.1381,119744.0
2019-10-03 12:50:00,55.87,55.9,55.85,55.88,122375.0,50.1381,50.165,50.1201,50.147,122375.0
2019-10-03 13:00:00,55.89,55.9,55.84,55.85,187851.0,50.156,50.165,50.1111,50.1201,187851.0
2019-10-03 13:10:00,55.85,55.89,55.85,55.86,87589.0,50.1201,50.156,50.1201,50.1291,87589.0
2019-10-03 13:20:00,55.86,55.92,55.85,55.9,199806.0,50.1291,50.1829,50.1201,50.165,199806.0
2019-10-03 13:30:00,55.9,55.92,55.89,55.9,43387.0,50.165,50.1829,50.156,50.165,43387.0
2019-10-03 13:40:00,55.9,55.97,55.9,55.97,41637.0,50.165,50.2278,50.165,50.2278,41637.0
2019-10-03 13:50:00,55.97,55.98,55.96,55.98,174540.0,50.2278,50.2368,50.2188,50.2368,174540.0
2019-10-03 14:00:00,55.98,55.99,55.96,55.97,215127.0,50.2368,50.2457,50.2188,50.2278,215127.0
2019-10-03 14:10:00,55.97,56.0,55.97,55.98,271239.0,50.2278,50.2547,50.2278,50.2368,271239.0
2019-10-03 14:20:00,55.98,56.01,55.97,55.99,126114.0,50.2368,50.2637,50.2278,50.2457,126114.0
2019-10-03 14:30:00,56.0,56.0,55.95,55.96,88112.0,50.2547,50.2547,50.2098,50.2188,88112.0
2019-10-03 14:40:00,55.96,55.99,55.96,55.98,51979.0,50.2188,50.2457,50.2188,50.2368,51979.0
2019-10-03 14:50:00,55.98,55.99,55.96,55.96,21920.0,50.2368,50.2457,50.2188,50.2188,21920.0
2019-10-03 15:00:00,55.97,55.97,55.95,55.96,38846.0,50.2278,50.2278,50.2098,50.2188,38846.0
2019-10-03 15:10:00,55.96,55.98,55.93,55.94,63748.0,50.2188,50.2368,50.1919,50.2009,63748.0
2019-10-03 15:20:00,55.94,55.97,55.94,55.97,59266.0,50.2009,50.2278,50.2009,50.2278,59266.0
2019-10-03 15:30:00,55.97,55.97,55.93,55.95,93234.0,50.2278,50.2278,50.1919,50.2098,93234.0
2019-10-03 15:40:00,55.95,55.97,55.92,55.92,98728.0,50.2098,50.2278,50.1829,50.1829,98728.0
2019-10-03 15:50:00,55.93,56.08,55.91,56.08,777594.0,50.1919,50.3265,50.1739,50.3265,777594.0
2019-10-04 09:30:00,56.2,56.31,56.19,56.28,260783.0,50.4342,50.5329,50.4252,50.506,260783.0
2019-10-04 09:40:00,56.28,56.3,56.27,56.29,84093.0,50.506,50.5239,50.497,50.515,84093.0
2019-10-04 09:50:00,56.29,56.33,56.25,56.33,185886.0,50.515,50.5509,50.4791,50.5509,185886.0
2019-10-04 10:00:00,56.33,56.4,56.32,56.37,169751.0,50.5509,50.6137,50.5419,50.5868,169751.0
2019-10-04 10:10:00,56.37,56.37,56.33,56.35,384090.0,50.5868,50.5868,50.5509,50.5688,384090.0
2019-10-04 10:20:00,56.35,56.39,56.29,56.29,193949.0,50.5688,50.6047,50.515,50.515,193949.0
2019-10-04 10:30:00,56.29,56.3,56.24,56.25,121197.0,50.515,50.5239,50.4701,50.4791,121197.0
2019-10-04 10:40:00,56.24,56.27,56.22,56.26,90528.0,50.4701,50.497,50.4521,50.488,90528.0
2019-10-04 10:50:00,56.25,56.31,56.25,56.29,99229.0,50.4791,50.5329,50.4791,50.515,99229.0
2019-10-04 11:00:00,56.28,56.34,56.26,56.34,221300.0,50.506,50.5598,50.488,50.5598,221300.0
2019-10-04 11:10:00,56.33,56.41,56.33,56.4,89586.0,50.5509,50.6227,50.5509,50.6137,89586.0
2019-10-04 11:20:00,56.4,56.42,56.37,56.41,68185.0,50.6137,50.6316,50.5868,50.6227,68185.0
2019-10-04 11:30:00,56.41,56.47,56.41,56.47,118156.0,50.6227,50.6765,50.6227,50.6765,118156.0
2019-10-04 11:40:00,56.47,56.48,56.44,56.45,146355.0,50.6765,50.6855,50.6496,50.6585,146355.0
2019-10-04 11:50:00,56.44,56.48,56.44,56.45,86646.0,50.6496,50.6855,50.6496,50.6585,86646.0
2019-10-04 12:00:00,56.45,56.48,56.44,56.46,36698.0,50.6585,50.6855,50.6496,50.6675,36698.0
2019-10-04 12:10:00,56.46,56.47,56.45,56.47,34934.0,50.6675,50.6765,50.6585,50.6765,34934.0
2019-10-04 12:20:00,56.46,56.5,56.46,56.49,72610.0,50.6675,50.7034,50.6675,50.6944,72610.0
2019-10-04 12:30:00,56.48,56.5,56.47,56.49,63165.0,50.6855,50.7034,50.6765,50.6944,63165.0
2019-10-04 12:40:00,56.49,56.5,56.48,56.48,43486.0,50.6944,50.7034,50.6855,50.6855,43486.0
2019-10-04 12:50:00,56.48,56.5,56.48,56.49,44621.0,50.6855,50.7034,50.6855,50.6944,44621.0
2019-10-04 13:00:00,56.49,56.5,56.48,56.49,30139.0,50.6944,50.7034,50.6855,50.6944,30139.0
2019-10-04 13:10:00,56.49,56.53,56.49,56.53,82570.0,50.6944,50.7303,50.6944,50.7303,82570.0
2019-10-04 13:20:00,56.53,56.54,56.5,56.52,59832.0,50.7303,50.7393,50.7034,50.7214,59832.0
2019-10-04 13:30:00,56.53,56.53,56.52,56.53,97609.0,50.7303,50.7303,50.7214,50.7303,97609.0
2019-10-04 13:40:00,56.53,56.57,56.53,56.54,280085.0,50.7303,50.7662,50.7303,50.7393,280085.0
2019-10-04 13:50:00,56.53,56.54,56.51,56.52,215870.0,50.7303,50.7393,50.7124,50.7214,215870.0
2019-10-04 14:00:00,56.52,56.53,56.5,56.53,143113.0,50.7214,50.7303,50.7034,50.7303,143113.0
2019-10-04 14:10:00,56.53,56.57,56.52,56.56,230575.0,50.7303,50.7662,50.7214,50.7573,230575.0
2019-10-04 14:20:00,56.55,56.58,56.55,56.57,203175.0,50.7483,50.7752,50.7483,50.7662,203175.0
2019-10-04 14:30:00,56.57,56.61,56.57,56.61,51537.0,50.7662,50.8021,50.7662,50.8021,51537.0
2019-10-04 14:40:00,56.61,56.64,56.6,56.62,57351.0,50.8021,50.8291,50.7932,50.8111,57351.0
2019-10-04 14:50:00,56.61,56.62,56.6,56.62,52585.0,50.8021,50.8111,50.7932,50.8111,52585.0
2019-10-04 15:00:00,56.62,56.63,56.61,56.63,50270.0,50.8111,50.8201,50.8021,50.8201,50270.0
2019-10-04 15:10:00,56.63,56.63,56.6,56.63,57317.0,50.8201,50.8201,50.7932,50.8201,57317.0
2019-10-04 15:20:00,56.63,56.65,56.62,56.63,80422.0,50.8201,50.838,50.8111,50.8201,80422.0
2019-10-04 15:30:00,56.63,56.68,56.63,56.68,67129.0,50.8201,50.865,50.8201,50.865,67129.0
2019-10-04 15:40:00,56.68,56.73,56.66,56.72,231847.0,50.865,50.9098,50.847,50.9008,231847.0
2019-10-04 15:50:00,56.72,56.74,56.69,56.7,399441.0,50.9008,50.9188,50.8739,50.8829,399441.0
2019-10-07 09:30:00,56.45,56.48,56.4,56.42,239713.0,50.6585,50.6855,50.6137,50.6316,239713.0
2019-10-07 09:40:00,56.42,56.42,56.36,56.38,221538.0,50.6316,50.6316,50.5778,50.5957,221538.0
2019-10-07 09:50:00,56.39,56.46,56.39,56.43,69854.0,50.6047,50.6675,50.6047,50.6406,69854.0
2019-10-07 10:00:00,56.43,56.49,56.41,56.49,108428.0,50.6406,50.6944,50.6227,50.6944,108428.0
2019-10-07 10:10:00,56.49,56.5,56.45,56.45,92867.0,50.6944,50.7034,50.6585,50.6585,92867.0
2019-10-07 10:20:00,56.45,56.48,56.45,56.48,140564.0,50.6585,50.6855,50.6585,50.6855,140564.0
2019-10-07 10:30:00,56.48,56.51,56.47,56.48,117074.0,50.6855,50.7124,50.6765,50.6855,117074.0
2019-10-07 10:40:00,56.47,56.51,56.47,56.5,95859.0,50.6765,50.7124,50.6765,50.7034,95859.0
2019-10-07 10:50:00,56.5,56.55,56.5,56.54,148261.0,50.7034,50.7483,50.7034,50.7393,148261.0
2019-10-07 11:00:00,56.54,56.61,56.54,56.61,163492.0,50.7393,50.8021,50.7393,50.8021,163492.0
2019-10-07 11:10:00,56.61,56.61,56.57,56.61,86581.0,50.8021,50.8021,50.7662,50.8021,86581.0
2019-10-07 11:20:00,56.61,56.63,56.57,56.58,134826.0,50.8021,50.8201,50.7662,50.7752,134826.0
2019-10-07 11:30:00,56.58,56.64,56.58,56.64,150166.0,50.7752,50.8291,50.7752,50.8291,150166.0
2019-10-07 11:40:00,56.63,56.68,56.62,56.64,142901.0,50.8201,50.865,50.8111,50.8291,142901.0
2019-10-07 11:50:00,56.64,56.68,56.64,56.67,50720.0,50.8291,50.865,50.8291,50.856,50720.0
2019-10-07 12:00:00,56.67,56.68,56.64,56.64,36131.0,50.856,50.865,50.8291,50.8291,36131.0
2019-10-07 12:10:00,56.64,56.64,56.62,56.62,25539.0,50.8291,50.8291,50.8111,50.8111,25539.0
2019-10-07 12:20:00,56.62,56.62,56.59,56.6,72576.0,50.8111,50.8111,50.7842,50.7932,72576.0
2019-10-07 12:30:00,56.59,56.59,56.56,56.58,63940.0,50.7842,50.7842,50.7573,50.7752,63940.0
2019-10-07 12:40:00,56.58,56.6,56.57,56.59,93823.0,50.7752,50.7932,50.7662,50.7842,93823.0
2019-10-07 12:50:00,56.59,56.59,56.56,56.58,37281.0,50.7842,50.7842,50.7573,50.7752,37281.0
2019-10-07 13:00:00,56.58,56.6,56.54,56.54,109942.0,50.7752,50.7932,50.7393,50.7393,109942.0
2019-10-07 13:10:00,56.53,56.54,56.51,56.51,71520.0,50.7303,50.7393,50.7124,50.7124,71520.0
2019-10-07 13:20:00,56.51,56.53,56.51,56.52,25810.0,50.7124,50.7303,50.7124,50.7214,25810.0
2019-10-07 13:30:00,56.52,56.64,56.52,56.61,419045.0,50.7214,50.8291,50.7214,50.8021,419045.0
2019-10-07 13:40:00,56.61,56.64,56.6,56.62,107930.0,50.8021,50.8291,50.7932,50.8111,107930.0
2019-10-07 13:50:00,56.62,56.63,56.6,56.63,83776.0,50.8111,50.8201,50.7932,50.8201,83776.0
2019-10-07 14:00:00,56.63,56.63,56.57,56.58,158089.0,50.8201,50.8201,50.7662,50.7752,158089.0
2019-10-07 14:10:00,56.58,56.59,56.51,56.54,144564.0,50.7752,50.7842,50.7124,50.7393,144564.0
2019-10-07 14:20:00,56.54,56.54,56.5,56.52,38936.0,50.7393,50.7393,50.7034,50.7214,38936.0
2019-10-07 14:30:00,56.51,56.51,56.43,56.44,67354.0,50.7124,50.7124,50.6406,50.6496,67354.0
2019-10-07 14:40:00,56.44,56.46,56.39,56.39,198876.0,50.6496,50.6675,50.6047,50.6047,198876.0
2019-10-07 14:50:00,56.39,56.41,56.35,56.41,97301.0,50.6047,50.6227,50.5688,50.6227,97301.0
2019-10-07 15:00:00,56.41,56.42,56.39,56.42,106517.0,50.6227,50.6316,50.6047,50.6316,106517.0
2019-10-07 15:10:00,56.41,56.45,56.38,56.44,78179.0,50.6227,50.6585,50.5957,50.6496,78179.0
2019-10-07 15:20:00,56.43,56.47,56.42,56.47,66604.0,50.6406,50.6765,50.6316,50.6765,66604.0
2019-10-07 15:30:00,56.47,56.47,56.43,56.46,157132.0,50.6765,50.6765,50.6406,50.6675,157132.0
2019-10-07 15:40:00,56.46,56.46,56.41,56.43,123121.0,50.6675,50.6675,50.6227,50.6406,123121.0
2019-10-07 15:50:00,56.42,56.45,56.38,56.38,482577.0,50.6316,50.6585,50.5957,50.5957,482577.0
2019-10-08 09:30:00,56.27,56.32,56.23,56.23,625006.0,50.497,50.5419,50.4611,50.4611,625006.0
2019-10-08 09:40:00,56.23,56.23,56.19,56.2,184654.0,50.4611,50.4611,50.4252,50.4342,184654.0
2019-10-08 09:50:00,56.2,56.2,56.17,56.18,298862.0,50.4342,50.4342,50.4073,50.4162,298862.0
2019-10-08 10:00:00,56.18,56.2,56.1,56.11,198663.0,50.4162,50.4342,50.3445,50.3534,198663.0
2019-10-08 10:10:00,56.1,56.18,56.09,56.18,187374.0,50.3445,50.4162,50.3355,50.4162,187374.0
2019-10-08 10:20:00,56.18,56.19,56.13,56.15,177538.0,50.4162,50.4252,50.3714,50.3893,177538.0
2019-10-08 10:30:00,56.14,56.18,56.1,56.18,134865.0,50.3804,50.4162,50.3445,50.4162,134865.0
2019-10-08 10:40:00,56.18,56.19,56.14,56.15,245276.0,50.4162,50.4252,50.3804,50.3893,245276.0
2019-10-08 10:50:00,56.15,56.23,56.12,56.21,312260.0,50.3893,50.4611,50.3624,50.4432,312260.0
2019-10-08 11:00:00,56.22,56.23,56.18,56.18,85841.0,50.4521,50.4611,50.4162,50.4162,85841.0
2019-10-08 11:10:00,56.18,56.25,56.18,56.23,76042.0,50.4162,50.4791,50.4162,50.4611,76042.0
2019-10-08 11:20:00,56.23,56.23,56.15,56.16,59683.0,50.4611,50.4611,50.3893,50.3983,59683.0
2019-10-08 11:30:00,56.16,56.16,56.09,56.14,220744.0,50.3983,50.3983,50.3355,50.3804,220744.0
2019-10-08 11:40:00,56.13,56.15,56.11,56.13,132830.0,50.3714,50.3893,50.3534,50.3714,132830.0
2019-10-08 11:50:00,56.13,56.18,56.1,56.16,140580.0,50.3714,50.4162,50.3445,50.3983,140580.0
2019-10-08 12:00:00,56.17,56.19,56.15,56.17,43684.0,50.4073,50.4252,50.3893,50.4073,43684.0
2019-10-08 12:10:00,56.17,56.18,56.15,56.17,46512.0,50.4073,50.4162,50.3893,50.4073,46512.0
2019-10-08 12:20:00,56.17,56.21,56.17,56.2,83882.0,50.4073,50.4432,50.4073,50.4342,83882.0
2019-10-08 12:30:00,56.19,56.19,56.17,56.17,47469.0,50.4252,50.4252,50.4073,50.4073,47469.0
2019-10-08 12:40:00,56.18,56.32,56.18,56.28,144556.0,50.4162,50.5419,50.4162,50.506,144556.0
2019-10-08 12:50:00,56.29,56.29,56.24,56.25,34540.0,50.515,50.515,50.4701,50.4791,34540.0
2019-10-08 13:00:00,56.25,56.26,56.22,56.23,42555.0,50.4791,50.488,50.4521,50.4611,42555.0
2019-10-08 13:10:00,56.23,56.24,56.21,56.24,25810.0,50.4611,50.4701,50.4432,50.4701,25810.0
2019-10-08 13:20:00,56.25,56.27,56.25,56.25,33205.0,50.4791,50.497,50.4791,50.4791,33205.0
2019-10-08 13:30:00,56.26,56.28,56.23,56.27,230045.0,50.488,50.506,50.4611,50.497,230045.0
2019-10-08 13:40:00,56.27,56.29,56.26,56.29,33552.0,50.497,50.515,50.488,50.515,33552.0
2019-10-08 13:50:00,56.29,56.3,56.24,56.26,45727.0,50.515,50.5239,50.4701,50.488,45727.0
2019-10-08 14:00:00,56.26,56.28,56.22,56.27,70140.0,50.488,50.506,50.4521,50.497,70140.0
2019-10-08 14:10:00,56.26,56.27,56.24,56.26,117383.0,50.488,50.497,50.4701,50.488,117383.0
2019-10-08 14:20:00,56.27,56.27,56.24,56.25,80015.0,50.497,50.497,50.4701,50.4791,80015.0
2019-10-08 14:30:00,56.24,56.35,56.24,56.33,289421.0,50.4701,50.5688,50.4701,50.5509,289421.0
2019-10-08 14:40:00,56.32,56.38,56.3,56.38,72019.0,50.5419,50.5957,50.5239,50.5957,72019.0
2019-10-08 14:50:00,56.38,56.38,56.17,56.24,512854.0,50.5957,50.5957,50.4073,50.4701,512854.0
2019-10-08 15:00:00,56.26,56.33,56.19,56.19,150756.0,50.488,50.5509,50.4252,50.4252,150756.0
2019-10-08 15:10:00,56.19,56.19,56.12,56.16,129810.0,50.4252,50.4252,50.3624,50.3983,129810.0
2019-10-08 15:20:00,56.17,56.18,56.14,56.18,66499.0,50.4073,50.4162,50.3804,50.4162,66499.0
2019-10-08 15:30:00,56.18,56.22,56.07,56.08,207432.0,50.4162,50.4521,50.3175,50.3265,207432.0
2019-10-08 15:40:00,56.09,56.11,56.06,56.07,144885.0,50.3355,50.3534,50.3086,50.3175,144885.0
2019-10-08 15:50:00,56.07,56.09,56.01,56.04,363871.0,50.3175,50.3355,50.2637,50.2906,363871.0
2019-10-09 09:30:00,56.47,56.47,56.41,56.45,140929.0,50.6765,50.6765,50.6227,50.6585,140929.0
2019-10-09 09:40:00,56.45,56.48,56.41,56.45,136812.0,50.6585,50.6855,50.6227,50.6585,136812.0
2019-10-09 09:50:00,56.45,56.45,56.39,56.4,79844.0,50.6585,50.6585,50.6047,50.6137,79844.0
2019-10-09 10:00:00,56.4,56.42,56.38,56.39,85958.0,50.6137,50.6316,50.5957,50.6047,85958.0
2019-10-09 10:10:00,56.4,56.42,56.37,56.4,63204.0,50.6137,50.6316,50.5868,50.6137,63204.0
2019-10-09 10:20:00,56.41,56.43,56.4,56.42,111521.0,50.6227,50.6406,50.6137,50.6316,111521.0
2019-10-09 10:30:00,56.42,56.43,56.38,56.4,159825.0,50.6316,50.6406,50.5957,50.6137,159825.0
2019-10-09 10:40:00,56.4,56.42,56.39,56.41,223817.0,50.6137,50.6316,50.6047,50.6227,223817.0
2019-10-09 10:50:00,56.42,56.42,56.37,56.4,84249.0,50.6316,50.6316,50.5868,50.6137,84249.0
2019-10-09 11:00:00,56.4,56.41,56.34,56.38,111422.0,50.6137,50.6227,50.5598,50.5957,111422.0
2019-10-09 11:10:00,56.38,56.4,56.35,56.4,105020.0,50.5957,50.6137,50.5688,50.6137,105020.0
2019-10-09 11:20:00,56.39,56.41,56.37,56.38,58418.0,50.6047,50.6227,50.5868,50.5957,58418.0
2019-10-09 11:30:00,56.38,56.43,56.38,56.42,93523.0,50.5957,50.6406,50.5957,50.6316,93523.0
2019-10-09 11:40:00,56.41,56.47,56.4,56.46,370767.0,50.6227,50.6765,50.6137,50.6675,370767.0
2019-10-09 11:50:00,56.46,56.47,56.43,56.43,98887.0,50.6675,50.6765,50.6406,50.6406,98887.0
2019-10-09 12:00:00,56.44,56.47,56.44,56.46,102612.0,50.6496,50.6765,50.6496,50.6675,102612.0
2019-10-09 12:10:00,56.46,56.48,56.45,56.46,43636.0,50.6675,50.6855,50.6585,50.6675,43636.0
2019-10-09 12:20:00,56.47,56.48,56.45,56.46,15540.0,50.6765,50.6855,50.6585,50.6675,15540.0
2019-10-09 12:30:00,56.47,56.48,56.46,56.47,8545.0,50.6765,50.6855,50.6675,50.6765,8545.0
2019-10-09 12:40:00,56.47,56.47,56.45,56.46,39726.0,50.6765,50.6765,50.6585,50.6675,39726.0
2019-10-09 12:50:00,56.45,56.45,56.42,56.45,57819.0,50.6585,50.6585,50.6316,50.6585,57819.0
2019-10-09 13:00:00,56.45,56.49,56.43,56.45,86354.0,50.6585,50.6944,50.6406,50.6585,86354.0
2019-10-09 13:10:00,56.45,56.46,56.43,56.45,80869.0,50.6585,50.6675,50.6406,50.6585,80869.0
2019-10-09 13:20:00,56.44,56.48,56.44,56.48,28081.0,50.6496,50.6855,50.6496,50.6855,28081.0
2019-10-09 13:30:00,56.47,56.49,56.47,56.48,35016.0,50.6765,50.6944,50.6765,50.6855,35016.0
2019-10-09 13:40:00,56.48,56.5,56.47,56.49,44704.0,50.6855,50.7034,50.6765,50.6944,44704.0
2019-10-09 13:50:00,56.49,56.5,56.48,56.49,27397.0,50.6944,50.7034,50.6855,50.6944,27397.0
2019-10-09 14:00:00,56.49,56.5,56.45,56.48,90862.0,50.6944,50.7034,50.6585,50.6855,90862.0
2019-10-09 14:10:00,56.49,56.5,56.47,56.48,133875.0,50.6944,50.7034,50.6765,50.6855,133875.0
2019-10-09 14:20:00,56.49,56.5,56.48,56.49,19386.0,50.6944,50.7034,50.6855,50.6944,19386.0
2019-10-09 14:30:00,56.49,56.5,56.49,56.5,21989.0,50.6944,50.7034,50.6944,50.7034,21989.0
2019-10-09 14:40:00,56.5,56.52,56.49,56.51,48234.0,50.7034,50.7214,50.6944,50.7124,48234.0
2019-10-09 14:50:00,56.51,56.53,56.5,56.51,31449.0,50.7124,50.7303,50.7034,50.7124,31449.0
2019-10-09 15:00:00,56.52,56.54,56.51,56.54,120338.0,50.7214,50.7393,50.7124,50.7393,120338.0
2019-10-09 15:10:00,56.54,56.54,56.52,56.54,51700.0,50.7393,50.7393,50.7214,50.7393,51700.0
2019-10-09 15:20:00,56.54,56.55,56.53,56.55,129748.0,50.7393,50.7483,50.7303,50.7483,129748.0
2019-10-09 15:30:00,56.55,56.57,56.53,56.56,146090.0,50.7483,50.7662,50.7303,50.7573,146090.0
2019-10-09 15:40:00,56.56,56.56,56.45,56.47,725264.0,50.7573,50.7573,50.6585,50.6765,725264.0
2019-10-09 15:50:00,56.48,56.54,56.47,56.51,256850.0,50.6855,50.7393,50.6765,50.7124,256850.0
2019-10-10 09:30:00,56.23,56.26,56.18,56.25,511007.0,50.4611,50.488,50.4162,50.4791,511007.0
2019-10-10 09:40:00,56.25,56.3,56.22,56.3,388564.0,50.4791,50.5239,50.4521,50.5239,388564.0
2019-10-10 09:50:00,56.29,56.42,56.28,56.42,405006.0,50.515,50.6316,50.506,50.6316,405006.0
2019-10-10 10:00:00,56.42,56.42,56.36,56.37,381533.0,50.6316,50.6316,50.5778,50.5868,381533.0
2019-10-10 10:10:00,56.37,56.46,56.36,56.45,349339.0,50.5868,50.6675,50.5778,50.6585,349339.0
2019-10-10 10:20:00,56.45,56.45,56.38,56.4,210203.0,50.6585,50.6585,50.5957,50.6137,210203.0
2019-10-10 10:30:00,56.4,56.42,56.37,56.41,112446.0,50.6137,50.6316,50.5868,50.6227,112446.0
2019-10-10 10:40:00,56.41,56.46,56.4,56.4,102343.0,50.6227,50.6675,50.6137,50.6137,102343.0
2019-10-10 10:50:00,56.4,56.5,56.39,56.49,485363.0,50.6137,50.7034,50.6047,50.6944,485363.0
2019-10-10 11:00:00,56.49,56.52,56.48,56.51,82482.0,50.6944,50.7214,50.6855,50.7124,82482.0
2019-10-10 11:10:00,56.51,56.56,56.51,56.55,101660.0,50.7124,50.7573,50.7124,50.7483,101660.0
2019-10-10 11:20:00,56.55,56.56,56.51,56.53,69202.0,50.7483,50.7573,50.7124,50.7303,69202.0
2019-10-10 11:30:00,56.53,56.57,56.52,56.53,532325.0,50.7303,50.7662,50.7214,50.7303,532325.0
2019-10-10 11:40:00,56.53,56.53,56.49,56.51,157345.0,50.7303,50.7303,50.6944,50.7124,157345.0
2019-10-10 11:50:00,56.52,56.53,56.47,56.5,48281.0,50.7214,50.7303,50.6765,50.7034,48281.0
2019-10-10 12:00:00,56.5,56.51,56.44,56.44,81697.0,50.7034,50.7124,50.6496,50.6496,81697.0
2019-10-10 12:10:00,56.44,56.46,56.43,56.43,86333.0,50.6496,50.6675,50.6406,50.6406,86333.0
2019-10-10 12:20:00,56.43,56.44,56.39,56.39,62042.0,50.6406,50.6496,50.6047,50.6047,62042.0
2019-10-10 12:30:00,56.39,56.39,56.31,56.35,240386.0,50.6047,50.6047,50.5329,50.5688,240386.0
2019-10-10 12:40:00,56.34,56.35,56.3,56.32,50532.0,50.5598,50.5688,50.5239,50.5419,50532.0
2019-10-10 12:50:00,56.32,56.33,56.29,56.33,38567.0,50.5419,50.5509,50.515,50.5509,38567.0
2019-10-10 13:00:00,56.33,56.35,56.31,56.34,78082.0,50.5509,50.5688,50.5329,50.5598,78082.0
2019-10-10 13:10:00,56.34,56.34,56.31,56.32,33852.0,50.5598,50.5598,50.5329,50.5419,33852.0
2019-10-10 13:20:00,56.32,56.36,56.32,56.35,103529.0,50.5419,50.5778,50.5419,50.5688,103529.0
2019-10-10 13:30:00,56.35,56.35,56.29,56.33,46059.0,50.5688,50.5688,50.515,50.5509,46059.0
2019-10-10 13:40:00,56.34,56.37,56.34,56.37,21060.0,50.5598,50.5868,50.5598,50.5868,21060.0
2019-10-10 13:50:00,56.37,56.43,56.37,56.42,110423.0,50.5868,50.6406,50.5868,50.6316,110423.0
2019-10-10 14:00:00,56.41,56.42,56.2,56.25,506405.0,50.6227,50.6316,50.4342,50.4791,506405.0
2019-10-10 14:10:00,56.24,56.38,56.23,56.38,191798.0,50.4701,50.5957,50.4611,50.5957,191798.0
2019-10-10 14:20:00,56.37,56.38,56.32,56.35,44724.0,50.5868,50.5957,50.5419,50.5688,44724.0
2019-10-10 14:30:00,56.34,56.37,56.34,56.35,28189.0,50.5598,50.5868,50.5598,50.5688,28189.0
2019-10-10 14:40:00,56.34,56.35,56.31,56.35,21525.0,50.5598,50.5688,50.5329,50.5688,21525.0
2019-10-10 14:50:00,56.35,56.36,56.32,56.36,22015.0,50.5688,50.5778,50.5419,50.5778,22015.0
2019-10-10 15:00:00,56.35,56.37,56.34,56.34,25110.0,50.5688,50.5868,50.5598,50.5598,25110.0
2019-10-10 15:10:00,56.34,56.36,56.33,56.36,49900.0,50.5598,50.5778,50.5509,50.5778,49900.0
2019-10-10 15:20:00,56.37,56.39,56.35,56.39,464133.0,50.5868,50.6047,50.5688,50.6047,464133.0
2019-10-10 15:30:00,56.39,56.41,56.36,56.37,237926.0,50.6047,50.6227,50.5778,50.5868,237926.0
2019-10-10 15:40:00,56.37,56.43,56.35,56.43,111570.0,50.5868,50.6406,50.5688,50.6406,111570.0
2019-10-10 15:50:00,56.43,56.45,56.4,56.45,1051417.0,50.6406,50.6585,50.6137,50.6585,1051417.0
2019-10-11 09:30:00,56.9,56.95,56.86,56.93,154605.0,51.0624,51.1072,51.0265,51.0893,154605.0
2019-10-11 09:40:00,56.94,57.02,56.93,56.99,398657.0,51.0983,51.1701,51.0893,51.1431,398657.0
2019-10-11 09:50:00,57.0,57.03,56.99,56.99,141387.0,51.1521,51.179,51.1431,51.1431,141387.0
2019-10-11 10:00:00,57.0,57.04,56.99,57.04,119631.0,51.1521,51.188,51.1431,51.188,119631.0
2019-10-11 10:10:00,57.04,57.05,57.0,57.02,180559.0,51.188,51.197,51.1521,51.1701,180559.0
2019-10-11 10:20:00,57.03,57.07,57.02,57.07,88006.0,51.179,51.2149,51.1701,51.2149,88006.0
2019-10-11 10:30:00,57.07,57.07,57.04,57.05,81451.0,51.2149,51.2149,51.188,51.197,81451.0
2019-10-11 10:40:00,57.05,57.1,57.03,57.09,218145.0,51.197,51.2419,51.179,51.2329,218145.0
2019-10-11 10:50:00,57.09,57.14,57.09,57.13,154355.0,51.2329,51.2778,51.2329,51.2688,154355.0
2019-10-11 11:00:00,57.13,57.23,57.12,57.23,492845.0,51.2688,51.3585,51.2598,51.3585,492845.0
2019-10-11 11:10:00,57.23,57.3,57.21,57.28,242071.0,51.3585,51.4213,51.3406,51.4034,242071.0
2019-10-11 11:20:00,57.29,57.32,57.29,57.3,181889.0,51.4124,51.4393,51.4124,51.4213,181889.0
2019-10-11 11:30:00,57.3,57.4,57.29,57.34,908261.0,51.4213,51.5111,51.4124,51.4572,908261.0
2019-10-11 11:40:00,57.34,57.35,57.17,57.21,850946.0,51.4572,51.4662,51.3047,51.3406,850946.0
2019-10-11 11:50:00,57.22,57.22,57.16,57.18,349066.0,51.3495,51.3495,51.2957,51.3137,349066.0
2019-10-11 12:00:00,57.17,57.19,57.08,57.14,1590484.0,51.3047,51.3226,51.2239,51.2778,1590484.0
2019-10-11 12:10:00,57.14,57.19,57.13,57.15,319807.0,51.2778,51.3226,51.2688,51.2867,319807.0
2019-10-11 12:20:00,57.16,57.21,57.14,57.21,471639.0,51.2957,51.3406,51.2778,51.3406,471639.0
2019-10-11 12:30:00,57.21,57.22,57.04,57.2,1001764.0,51.3406,51.3495,51.188,51.3316,1001764.0
2019-10-11 12:40:00,57.19,57.23,57.17,57.2,89797.0,51.3226,51.3585,51.3047,51.3316,89797.0
2019-10-11 12:50:00,57.21,57.28,57.21,57.28,630519.0,51.3406,51.4034,51.3406,51.4034,630519.0
2019-10-11 13:00:00,57.28,57.29,57.24,57.24,38230.0,51.4034,51.4124,51.3675,51.3675,38230.0
2019-10-11 13:10:00,57.25,57.26,57.15,57.19,635057.0,51.3765,51.3854,51.2867,51.3226,635057.0
2019-10-11 13:20:00,57.19,57.35,57.17,57.25,504820.0,51.3226,51.4662,51.3047,51.3765,504820.0
2019-10-11 13:30:00,57.26,57.3,57.22,57.26,242119.0,51.3854,51.4213,51.3495,51.3854,242119.0
2019-10-11 13:40:00,57.27,57.3,57.24,57.27,599451.0,51.3944,51.4213,51.3675,51.3944,599451.0
2019-10-11 13:50:00,57.27,57.31,57.24,57.3,163447.0,51.3944,51.4303,51.3675,51.4213,163447.0
2019-10-11 14:00:00,57.3,57.3,57.25,57.27,133692.0,51.4213,51.4213,51.3765,51.3944,133692.0
2019-10-11 14:10:00,57.27,57.27,57.22,57.25,139646.0,51.3944,51.3944,51.3495,51.3765,139646.0
2019-10-11 14:20:00,57.25,57.3,57.24,57.29,49488.0,51.3765,51.4213,51.3675,51.4124,49488.0
2019-10-11 14:30:00,57.29,57.3,57.27,57.29,52749.0,51.4124,51.4213,51.3944,51.4124,52749.0
2019-10-11 14:40:00,57.28,57.34,57.28,57.31,45633.0,51.4034,51.4572,51.4034,51.4303,45633.0
2019-10-11 14:50:00,57.31,57.33,57.3,57.32,85622.0,51.4303,51.4483,51.4213,51.4393,85622.0
2019-10-11 15:00:00,57.32,57.33,57.3,57.32,165698.0,51.4393,51.4483,51.4213,51.4393,165698.0
2019-10-11 15:10:00,57.31,57.33,57.3,57.32,80245.0,51.4303,51.4483,51.4213,51.4393,80245.0
2019-10-11 15:20:00,57.32,57.34,57.32,57.34,86458.0,51.4393,51.4572,51.4393,51.4572,86458.0
2019-10-11 15:30:00,57.34,57.37,57.28,57.37,364186.0,51.4572,51.4842,51.4034,51.4842,364186.0
2019-10-11 15:40:00,57.36,57.37,57.18,57.22,599944.0,51.4752,51.4842,51.3137,51.3495,599944.0
2019-10-11 15:50:00,57.21,57.27,57.12,57.13,710349.0,51.3406,51.3944,51.2598,51.2688,710349.0
2019-10-14 09:30:00,56.86,56.98,56.84,56.93,80269.0,51.0265,51.1342,51.0085,51.0893,80269.0
2019-10-14 09:40:00,56.94,56.99,56.92,56.99,107411.0,51.0983,51.1431,51.0803,51.1431,107411.0
2019-10-14 09:50:00,57.0,57.0,56.96,56.98,112749.0,51.1521,51.1521,51.1162,51.1342,112749.0
2019-10-14 10:00:00,56.99,57.03,56.98,57.01,40674.0,51.1431,51.179,51.1342,51.1611,40674.0
2019-10-14 10:10:00,57.02,57.03,56.98,56.98,43809.0,51.1701,51.179,51.1342,51.1342,43809.0
2019-10-14 10:20:00,56.98,56.99,56.95,56.95,83566.0,51.1342,51.1431,51.1072,51.1072,83566.0
2019-10-14 10:30:00,56.95,56.98,56.94,56.98,47327.0,51.1072,51.1342,51.0983,51.1342,47327.0
2019-10-14 10:40:00,56.98,57.0,56.96,56.98,28661.0,51.1342,51.1521,51.1162,51.1342,28661.0
2019-10-14 10:50:00,56.98,56.99,56.97,56.99,30739.0,51.1342,51.1431,51.1252,51.1431,30739.0
2019-10-14 11:00:00,57.0,57.0,56.93,56.97,70784.0,51.1521,51.1521,51.0893,51.1252,70784.0
2019-10-14 11:10:00,56.96,57.0,56.94,56.99,57876.0,51.1162,51.1521,51.0983,51.1431,57876.0
2019-10-14 11:20:00,56.99,56.99,56.95,56.96,24181.0,51.1431,51.1431,51.1072,51.1162,24181.0
2019-10-14 11:30:00,56.96,57.04,56.96,57.04,35687.0,51.1162,51.188,51.1162,51.188,35687.0
2019-10-14 11:40:00,57.04,57.05,57.0,57.0,69399.0,51.188,51.197,51.1521,51.1521,69399.0
2019-10-14 11:50:00,57.01,57.03,57.0,57.01,15650.0,51.1611,51.179,51.1521,51.1611,15650.0
2019-10-14 12:00:00,57.0,57.01,56.97,56.99,40143.0,51.1521,51.1611,51.1252,51.1431,40143.0
2019-10-14 12:10:00,56.99,57.0,56.97,56.99,22431.0,51.1431,51.1521,51.1252,51.1431,22431.0
2019-10-14 12:20:00,56.99,57.0,56.95,56.98,22455.0,51.1431,51.1521,51.1072,51.1342,22455.0
2019-10-14 12:30:00,56.98,57.01,56.98,57.0,15933.0,51.1342,51.1611,51.1342,51.1521,15933.0
2019-10-14 12:40:00,57.0,57.0,56.98,56.98,14332.0,51.1521,51.1521,51.1342,51.1342,14332.0
2019-10-14 12:50:00,56.98,56.99,56.96,56.98,19293.0,51.1342,51.1431,51.1162,51.1342,19293.0
2019-10-14 13:00:00,56.98,57.02,56.97,57.01,68586.0,51.1342,51.1701,51.1252,51.1611,68586.0
2019-10-14 13:10:00,57.0,57.0,56.96,56.97,54320.0,51.1521,51.1521,51.1162,51.1252,54320.0
2019-10-14 13:20:00,56.97,56.99,56.96,56.98,22292.0,51.1252,51.1431,51.1162,51.1342,22292.0
2019-10-14 13:30:00,56.98,56.98,56.96,56.97,21532.0,51.1342,51.1342,51.1162,51.1252,21532.0
2019-10-14 13:40:00,56.97,57.01,56.97,57.01,21607.0,51.1252,51.1611,51.1252,51.1611,21607.0
2019-10-14 13:50:00,57.0,57.01,56.96,56.99,104831.0,51.1521,51.1611,51.1162,51.1431,104831.0
2019-10-14 14:00:00,56.99,57.01,56.98,57.0,23208.0,51.1431,51.1611,51.1342,51.1521,23208.0
2019-10-14 14:10:00,57.0,57.02,56.99,57.02,20690.0,51.1521,51.1701,51.1431,51.1701,20690.0
2019-10-14 14:20:00,57.02,57.02,57.0,57.0,14638.0,51.1701,51.1701,51.1521,51.1521,14638.0
2019-10-14 14:30:00,57.0,57.01,56.98,56.98,37220.0,51.1521,51.1611,51.1342,51.1342,37220.0
2019-10-14 14:40:00,56.98,56.99,56.97,56.98,15922.0,51.1342,51.1431,51.1252,51.1342,15922.0
2019-10-14 14:50:00,56.98,56.99,56.97,56.98,28286.0,51.1342,51.1431,51.1252,51.1342,28286.0
2019-10-14 15:00:00,56.97,56.98,56.93,56.93,39496.0,51.1252,51.1342,51.0893,51.0893,39496.0
2019-10-14 15:10:00,56.93,56.95,56.93,56.95,21220.0,51.0893,51.1072,51.0893,51.1072,21220.0
2019-10-14 15:20:00,56.95,56.96,56.94,56.95,14124.0,51.1072,51.1162,51.0983,51.1072,14124.0
2019-10-14 15:30:00,56.95,56.95,56.91,56.93,97961.0,51.1072,51.1072,51.0714,51.0893,97961.0
2019-10-14 15:40:00,56.94,56.94,56.92,56.94,89214.0,51.0983,51.0983,51.0803,51.0983,89214.0
2019-10-14 15:50:00,56.94,56.96,56.91,56.92,344072.0,51.0983,51.1162,51.0714,51.0803,344072.0
2019-10-15 09:30:00,57.37,57.4,57.35,57.37,196727.0,51.4842,51.5111,51.4662,51.4842,196727.0
2019-10-15 09:40:00,57.38,57.4,57.36,57.39,151564.0,51.4931,51.5111,51.4752,51.5021,151564.0
2019-10-15 09:50:00,57.39,57.44,57.37,57.44,261977.0,51.5021,51.547,51.4842,51.547,261977.0
2019-10-15 10:00:00,57.44,57.47,57.42,57.47,127088.0,51.547,51.5739,51.529,51.5739,127088.0
2019-10-15 10:10:00,57.48,57.61,57.47,57.61,343596.0,51.5829,51.6995,51.5739,51.6995,343596.0
2019-10-15 10:20:00,57.62,57.7,57.6,57.68,455412.0,51.7085,51.7803,51.6906,51.7624,455412.0
2019-10-15 10:30:00,57.68,57.77,57.68,57.77,826264.0,51.7624,51.8431,51.7624,51.8431,826264.0
2019-10-15 10:40:00,57.77,57.82,57.72,57.75,677371.0,51.8431,51.888,51.7983,51.8252,677371.0
2019-10-15 10:50:00,57.75,57.83,57.74,57.81,382558.0,51.8252,51.897,51.8162,51.879,382558.0
2019-10-15 11:00:00,57.82,57.82,57.76,57.77,425944.0,51.888,51.888,51.8341,51.8431,425944.0
2019-10-15 11:10:00,57.76,57.76,57.69,57.7,117068.0,51.8341,51.8341,51.7713,51.7803,117068.0
2019-10-15 11:20:00,57.69,57.75,57.67,57.74,160914.0,51.7713,51.8252,51.7534,51.8162,160914.0
2019-10-15 11:30:00,57.74,57.75,57.67,57.69,357478.0,51.8162,51.8252,51.7534,51.7713,357478.0
2019-10-15 11:40:00,57.69,57.79,57.69,57.78,886561.0,51.7713,51.8611,51.7713,51.8521,886561.0
2019-10-15 11:50:00,57.78,57.79,57.75,57.76,103844.0,51.8521,51.8611,51.8252,51.8341,103844.0
2019-10-15 12:00:00,57.77,57.8,57.75,57.8,122299.0,51.8431,51.87,51.8252,51.87,122299.0
2019-10-15 12:10:00,57.79,57.83,57.79,57.8,188342.0,51.8611,51.897,51.8611,51.87,188342.0
2019-10-15 12:20:00,57.8,57.81,57.75,57.75,62743.0,51.87,51.879,51.8252,51.8252,62743.0
2019-10-15 12:30:00,57.76,57.8,57.75,57.8,94360.0,51.8341,51.87,51.8252,51.87,94360.0
2019-10-15 12:40:00,57.81,57.81,57.78,57.8,36480.0,51.879,51.879,51.8521,51.87,36480.0
2019-10-15 12:50:00,57.8,57.85,57.79,57.85,60845.0,51.87,51.9149,51.8611,51.9149,60845.0
2019-10-15 13:00:00,57.85,57.87,57.83,57.84,59101.0,51.9149,51.9329,51.897,51.9059,59101.0
2019-10-15 13:10:00,57.84,57.85,57.83,57.84,25263.0,51.9059,51.9149,51.897,51.9059,25263.0
2019-10-15 13:20:00,57.84,57.84,57.79,57.82,41707.0,51.9059,51.9059,51.8611,51.888,41707.0
2019-10-15 13:30:00,57.82,57.83,57.81,57.83,66363.0,51.888,51.897,51.879,51.897,66363.0
2019-10-15 13:40:00,57.83,57.84,57.81,57.84,49865.0,51.897,51.9059,51.879,51.9059,49865.0
2019-10-15 13:50:00,57.84,57.85,57.83,57.83,123026.0,51.9059,51.9149,51.897,51.897,123026.0
2019-10-15 14:00:00,57.83,57.84,57.81,57.82,126628.0,51.897,51.9059,51.879,51.888,126628.0
2019-10-15 14:10:00,57.83,57.85,57.82,57.82,103928.0,51.897,51.9149,51.888,51.888,103928.0
2019-10-15 14:20:00,57.82,57.86,57.82,57.85,87347.0,51.888,51.9239,51.888,51.9149,87347.0
2019-10-15 14:30:00,57.84,57.86,57.83,57.84,165723.0,51.9059,51.9239,51.897,51.9059,165723.0
2019-10-15 14:40:00,57.84,57.86,57.83,57.83,220168.0,51.9059,51.9239,51.897,51.897,220168.0
2019-10-15 14:50:00,57.84,57.84,57.81,57.82,161731.0,51.9059,51.9059,51.879,51.888,161731.0
2019-10-15 15:00:00,57.82,57.82,57.77,57.78,75147.0,51.888,51.888,51.8431,51.8521,75147.0
2019-10-15 15:10:00,57.78,57.8,57.76,57.77,46623.0,51.8521,51.87,51.8341,51.8431,46623.0
2019-10-15 15:20:00,57.78,57.81,57.76,57.8,129420.0,51.8521,51.879,51.8341,51.87,129420.0
2019-10-15 15:30:00,57.8,57.81,57.77,57.79,138122.0,51.87,51.879,51.8431,51.8611,138122.0
2019-10-15 15:40:00,57.78,57.8,57.73,57.75,153894.0,51.8521,51.87,51.8072,51.8252,153894.0
2019-10-15 15:50:00,57.75,57.77,57.71,57.74,685515.0,51.8252,51.8431,51.7893,51.8162,685515.0
2019-10-16 09:30:00,57.51,57.58,57.51,57.57,226970.0,51.6098,51.6726,51.6098,51.6636,226970.0
2019-10-16 09:40:00,57.57,57.57,57.53,57.55,103445.0,51.6636,51.6636,51.6277,51.6457,103445.0
2019-10-16 09:50:00,57.54,57.56,57.5,57.52,188918.0,51.6367,51.6547,51.6008,51.6188,188918.0
2019-10-16 10:00:00,57.52,57.56,57.46,57.53,508109.0,51.6188,51.6547,51.5649,51.6277,508109.0
2019-10-16 10:10:00,57.53,57.53,57.48,57.5,102227.0,51.6277,51.6277,51.5829,51.6008,102227.0
2019-10-16 10:20:00,57.5,57.55,57.5,57.55,236436.0,51.6008,51.6457,51.6008,51.6457,236436.0
2019-10-16 10:30:00,57.55,57.56,57.53,57.54,140860.0,51.6457,51.6547,51.6277,51.6367,140860.0
2019-10-16 10:40:00,57.54,57.55,57.51,57.53,202926.0,51.6367,51.6457,51.6098,51.6277,202926.0
2019-10-16 10:50:00,57.54,57.58,57.53,57.58,146579.0,51.6367,51.6726,51.6277,51.6726,146579.0
2019-10-16 11:00:00,57.58,57.61,57.58,57.6,222845.0,51.6726,51.6995,51.6726,51.6906,222845.0
2019-10-16 11:10:00,57.6,57.62,57.58,57.59,50681.0,51.6906,51.7085,51.6726,51.6816,50681.0
2019-10-16 11:20:00,57.59,57.62,57.58,57.61,50829.0,51.6816,51.7085,51.6726,51.6995,50829.0
2019-10-16 11:30:00,57.61,57.62,57.57,57.61,73915.0,51.6995,51.7085,51.6636,51.6995,73915.0
2019-10-16 11:40:00,57.61,57.68,57.6,57.68,60655.0,51.6995,51.7624,51.6906,51.7624,60655.0
2019-10-16 11:50:00,57.67,57.67,57.61,57.62,14249.0,51.7534,51.7534,51.6995,51.7085,14249.0
2019-10-16 12:00:00,57.62,57.66,57.61,57.64,25005.0,51.7085,51.7444,51.6995,51.7265,25005.0
2019-10-16 12:10:00,57.65,57.65,57.61,57.62,21253.0,51.7354,51.7354,51.6995,51.7085,21253.0
2019-10-16 12:20:00,57.62,57.63,57.59,57.6,22141.0,51.7085,51.7175,51.6816,51.6906,22141.0
2019-10-16 12:30:00,57.61,57.61,57.57,57.58,46229.0,51.6995,51.6995,51.6636,51.6726,46229.0
2019-10-16 12:40:00,57.58,57.61,57.57,57.58,41081.0,51.6726,51.6995,51.6636,51.6726,41081.0
2019-10-16 12:50:00,57.58,57.59,57.56,57.58,18588.0,51.6726,51.6816,51.6547,51.6726,18588.0
2019-10-16 13:00:00,57.58,57.6,57.56,57.57,156582.0,51.6726,51.6906,51.6547,51.6636,156582.0
2019-10-16 13:10:00,57.57,57.58,57.55,57.57,33213.0,51.6636,51.6726,51.6457,51.6636,33213.0
2019-10-16 13:20:00,57.57,57.59,57.56,57.59,21830.0,51.6636,51.6816,51.6547,51.6816,21830.0
2019-10-16 13:30:00,57.6,57.62,57.58,57.61,57638.0,51.6906,51.7085,51.6726,51.6995,57638.0
2019-10-16 13:40:00,57.6,57.63,57.55,57.61,348577.0,51.6906,51.7175,51.6457,51.6995,348577.0
2019-10-16 13:50:00,57.61,57.62,57.58,57.58,61208.0,51.6995,51.7085,51.6726,51.6726,61208.0
2019-10-16 14:00:00,57.59,57.61,57.57,57.6,74880.0,51.6816,51.6995,51.6636,51.6906,74880.0
2019-10-16 14:10:00,57.6,57.64,57.6,57.64,125665.0,51.6906,51.7265,51.6906,51.7265,125665.0
2019-10-16 14:20:00,57.63,57.64,57.61,57.62,43581.0,51.7175,51.7265,51.6995,51.7085,43581.0
2019-10-16 14:30:00,57.63,57.67,57.62,57.67,41870.0,51.7175,51.7534,51.7085,51.7534,41870.0
2019-10-16 14:40:00,57.68,57.68,57.65,57.66,21140.0,51.7624,51.7624,51.7354,51.7444,21140.0
2019-10-16 14:50:00,57.67,57.68,57.65,57.65,45261.0,51.7534,51.7624,51.7354,51.7354,45261.0
2019-10-16 15:00:00,57.65,57.67,57.64,57.64,27683.0,51.7354,51.7534,51.7265,51.7265,27683.0
2019-10-16 15:10:00,57.64,57.65,57.62,57.62,26182.0,51.7265,51.7354,51.7085,51.7085,26182.0
2019-10-16 15:20:00,57.62,57.63,57.61,57.62,33739.0,51.7085,51.7175,51.6995,51.7085,33739.0
2019-10-16 15:30:00,57.63,57.64,57.62,57.64,25942.0,51.7175,51.7265,51.7085,51.7265,25942.0
2019-10-16 15:40:00,57.63,57.63,57.61,57.62,51244.0,51.7175,51.7175,51.6995,51.7085,51244.0
2019-10-16 15:50:00,57.61,57.64,57.61,57.62,237775.0,51.6995,51.7265,51.6995,51.7085,237775.0
2019-10-17 09:30:00,57.53,57.55,57.48,57.5,173594.0,51.6277,51.6457,51.5829,51.6008,173594.0
2019-10-17 09:40:00,57.51,57.56,57.5,57.55,80062.0,51.6098,51.6547,51.6008,51.6457,80062.0
2019-10-17 09:50:00,57.55,57.58,57.55,57.57,292857.0,51.6457,51.6726,51.6457,51.6636,292857.0
2019-10-17 10:00:00,57.57,57.58,57.53,57.55,138519.0,51.6636,51.6726,51.6277,51.6457,138519.0
2019-10-17 10:10:00,57.55,57.62,57.55,57.6,216461.0,51.6457,51.7085,51.6457,51.6906,216461.0
2019-10-17 10:20:00,57.6,57.62,57.58,57.6,171116.0,51.6906,51.7085,51.6726,51.6906,171116.0
2019-10-17 10:30:00,57.6,57.61,57.55,57.57,72334.0,51.6906,51.6995,51.6457,51.6636,72334.0
2019-10-17 10:40:00,57.57,57.58,57.49,57.5,130930.0,51.6636,51.6726,51.5918,51.6008,130930.0
2019-10-17 10:50:00,57.5,57.51,57.45,57.47,175729.0,51.6008,51.6098,51.556,51.5739,175729.0
2019-10-17 11:00:00,57.47,57.47,57.4,57.45,119387.0,51.5739,51.5739,51.5111,51.556,119387.0
2019-10-17 11:10:00,57.45,57.48,57.44,57.48,102939.0,51.556,51.5829,51.547,51.5829,102939.0
2019-10-17 11:20:00,57.48,57.5,57.47,57.5,69359.0,51.5829,51.6008,51.5739,51.6008,69359.0
2019-10-17 11:30:00,57.5,57.5,57.42,57.45,200218.0,51.6008,51.6008,51.529,51.556,200218.0
2019-10-17 11:40:00,57.45,57.45,57.39,57.4,278791.0,51.556,51.556,51.5021,51.5111,278791.0
2019-10-17 11:50:00,57.39,57.39,57.33,57.37,56757.0,51.5021,51.5021,51.4483,51.4842,56757.0
2019-10-17 12:00:00,57.37,57.37,57.31,57.32,59686.0,51.4842,51.4842,51.4303,51.4393,59686.0
2019-10-17 12:10:00,57.32,57.32,57.29,57.3,54270.0,51.4393,51.4393,51.4124,51.4213,54270.0
2019-10-17 12:20:00,57.3,57.34,57.29,57.3,40639.0,51.4213,51.4572,51.4124,51.4213,40639.0
2019-10-17 12:30:00,57.31,57.35,57.31,57.34,82654.0,51.4303,51.4662,51.4303,51.4572,82654.0
2019-10-17 12:40:00,57.34,57.36,57.34,57.35,15896.0,51.4572,51.4752,51.4572,51.4662,15896.0
2019-10-17 12:50:00,57.35,57.37,57.34,57.36,30160.0,51.4662,51.4842,51.4572,51.4752,30160.0
2019-10-17 13:00:00,57.36,57.36,57.35,57.36,72413.0,51.4752,51.4752,51.4662,51.4752,72413.0
2019-10-17 13:10:00,57.36,57.39,57.35,57.39,31391.0,51.4752,51.5021,51.4662,51.5021,31391.0
2019-10-17 13:20:00,57.38,57.41,57.38,57.41,72150.0,51.4931,51.5201,51.4931,51.5201,72150.0
2019-10-17 13:30:00,57.41,57.43,57.41,57.43,130457.0,51.5201,51.538,51.5201,51.538,130457.0
2019-10-17 13:40:00,57.42,57.43,57.39,57.42,92078.0,51.529,51.538,51.5021,51.529,92078.0
2019-10-17 13:50:00,57.42,57.42,57.37,57.38,111164.0,51.529,51.529,51.4842,51.4931,111164.0
2019-10-17 14:00:00,57.37,57.39,57.35,57.36,46667.0,51.4842,51.5021,51.4662,51.4752,46667.0
2019-10-17 14:10:00,57.36,57.37,57.34,57.37,122924.0,51.4752,51.4842,51.4572,51.4842,122924.0
2019-10-17 14:20:00,57.37,57.38,57.36,57.38,45964.0,51.4842,51.4931,51.4752,51.4931,45964.0
2019-10-17 14:30:00,57.38,57.42,57.37,57.41,117283.0,51.4931,51.529,51.4842,51.5201,117283.0
2019-10-17 14:40:00,57.41,57.41,57.39,57.4,25368.0,51.5201,51.5201,51.5021,51.5111,25368.0
2019-10-17 14:50:00,57.41,57.43,57.39,57.42,138903.0,51.5201,51.538,51.5021,51.529,138903.0
2019-10-17 15:00:00,57.42,57.43,57.4,57.4,116616.0,51.529,51.538,51.5111,51.5111,116616.0
2019-10-17 15:10:00,57.41,57.42,57.4,57.4,52570.0,51.5201,51.529,51.5111,51.5111,52570.0
2019-10-17 15:20:00,57.41,57.43,57.4,57.42,65111.0,51.5201,51.538,51.5111,51.529,65111.0
2019-10-17 15:30:00,57.42,57.44,57.42,57.44,73417.0,51.529,51.547,51.529,51.547,73417.0
2019-10-17 15:40:00,57.44,57.45,57.41,57.42,111876.0,51.547,51.556,51.5201,51.529,111876.0
2019-10-17 15:50:00,57.42,57.5,57.4,57.48,507552.0,51.529,51.6008,51.5111,51.5829,507552.0
2019-10-18 09:30:00,57.27,57.34,57.27,57.34,214943.0,51.3944,51.4572,51.3944,51.4572,214943.0
2019-10-18 09:40:00,57.33,57.34,57.3,57.32,125455.0,51.4483,51.4572,51.4213,51.4393,125455.0
2019-10-18 09:50:00,57.32,57.33,57.3,57.31,54381.0,51.4393,51.4483,51.4213,51.4303,54381.0
2019-10-18 10:00:00,57.31,57.31,57.27,57.29,202927.0,51.4303,51.4303,51.3944,51.4124,202927.0
2019-10-18 10:10:00,57.28,57.3,57.24,57.27,91816.0,51.4034,51.4213,51.3675,51.3944,91816.0
2019-10-18 10:20:00,57.27,57.32,57.26,57.3,96583.0,51.3944,51.4393,51.3854,51.4213,96583.0
2019-10-18 10:30:00,57.31,57.31,57.24,57.28,173618.0,51.4303,51.4303,51.3675,51.4034,173618.0
2019-10-18 10:40:00,57.27,57.27,57.24,57.25,55910.0,51.3944,51.3944,51.3675,51.3765,55910.0
2019-10-18 10:50:00,57.26,57.3,57.25,57.29,72303.0,51.3854,51.4213,51.3765,51.4124,72303.0
2019-10-18 11:00:00,57.29,57.32,57.29,57.3,324922.0,51.4124,51.4393,51.4124,51.4213,324922.0
2019-10-18 11:10:00,57.29,57.33,57.29,57.31,94454.0,51.4124,51.4483,51.4124,51.4303,94454.0
2019-10-18 11:20:00,57.32,57.37,57.31,57.36,182298.0,51.4393,51.4842,51.4303,51.4752,182298.0
2019-10-18 11:30:00,57.37,57.42,57.34,57.38,196661.0,51.4842,51.529,51.4572,51.4931,196661.0
2019-10-18 11:40:00,57.39,57.4,57.33,57.33,154617.0,51.5021,51.5111,51.4483,51.4483,154617.0
2019-10-18 11:50:00,57.33,57.33,57.27,57.27,67633.0,51.4483,51.4483,51.3944,51.3944,67633.0
2019-10-18 12:00:00,57.27,57.3,57.25,57.29,93303.0,51.3944,51.4213,51.3765,51.4124,93303.0
2019-10-18 12:10:00,57.29,57.31,57.24,57.24,51775.0,51.4124,51.4303,51.3675,51.3675,51775.0
2019-10-18 12:20:00,57.23,57.25,57.18,57.25,60826.0,51.3585,51.3765,51.3137,51.3765,60826.0
2019-10-18 12:30:00,57.25,57.28,57.23,57.28,72986.0,51.3765,51.4034,51.3585,51.4034,72986.0
2019-10-18 12:40:00,57.28,57.32,57.27,57.31,66663.0,51.4034,51.4393,51.3944,51.4303,66663.0
2019-10-18 12:50:00,57.32,57.35,57.31,57.34,106684.0,51.4393,51.4662,51.4303,51.4572,106684.0
2019-10-18 13:00:00,57.35,57.36,57.33,57.34,96393.0,51.4662,51.4752,51.4483,51.4572,96393.0
2019-10-18 13:10:00,57.34,57.37,57.33,57.36,41764.0,51.4572,51.4842,51.4483,51.4752,41764.0
2019-10-18 13:20:00,57.35,57.38,57.35,57.37,53782.0,51.4662,51.4931,51.4662,51.4842,53782.0
2019-10-18 13:30:00,57.36,57.37,57.35,57.36,26066.0,51.4752,51.4842,51.4662,51.4752,26066.0
2019-10-18 13:40:00,57.36,57.4,57.35,57.4,58278.0,51.4752,51.5111,51.4662,51.5111,58278.0
2019-10-18 13:50:00,57.39,57.41,57.39,57.41,103207.0,51.5021,51.5201,51.5021,51.5201,103207.0
2019-10-18 14:00:00,57.42,57.43,57.38,57.39,107877.0,51.529,51.538,51.4931,51.5021,107877.0
2019-10-18 14:10:00,57.39,57.41,57.38,57.41,44762.0,51.5021,51.5201,51.4931,51.5201,44762.0
2019-10-18 14:20:00,57.42,57.43,57.41,57.42,47954.0,51.529,51.538,51.5201,51.529,47954.0
2019-10-18 14:30:00,57.42,57.43,57.4,57.4,44208.0,51.529,51.538,51.5111,51.5111,44208.0
2019-10-18 14:40:00,57.4,57.41,57.39,57.4,44098.0,51.5111,51.5201,51.5021,51.5111,44098.0
2019-10-18 14:50:00,57.4,57.42,57.4,57.42,32048.0,51.5111,51.529,51.5111,51.529,32048.0
2019-10-18 15:00:00,57.43,57.45,57.41,57.45,92669.0,51.538,51.556,51.5201,51.556,92669.0
2019-10-18 15:10:00,57.44,57.46,57.44,57.45,225796.0,51.547,51.5649,51.547,51.556,225796.0
2019-10-18 15:20:00,57.45,57.46,57.42,57.42,89296.0,51.556,51.5649,51.529,51.529,89296.0
2019-10-18 15:30:00,57.42,57.44,57.41,57.43,69966.0,51.529,51.547,51.5201,51.538,69966.0
2019-10-18 15:40:00,57.42,57.42,57.4,57.41,105941.0,51.529,51.529,51.5111,51.5201,105941.0
2019-10-18 15:50:00,57.41,57.42,57.37,57.38,445971.0,51.5201,51.529,51.4842,51.4931,445971.0
2019-10-21 09:30:00,57.79,57.8,57.76,57.79,74865.0,51.8611,51.87,51.8341,51.8611,74865.0
2019-10-21 09:40:00,57.79,57.8,57.78,57.79,71732.0,51.8611,51.87,51.8521,51.8611,71732.0
2019-10-21 09:50:00,57.79,57.82,57.76,57.78,104477.0,51.8611,51.888,51.8341,51.8521,104477.0
2019-10-21 10:00:00,57.77,57.79,57.74,57.76,137794.0,51.8431,51.8611,51.8162,51.8341,137794.0
2019-10-21 10:10:00,57.76,57.79,57.75,57.79,179952.0,51.8341,51.8611,51.8252,51.8611,179952.0
2019-10-21 10:20:00,57.78,57.81,57.78,57.8,46482.0,51.8521,51.879,51.8521,51.87,46482.0
2019-10-21 10:30:00,57.81,57.81,57.76,57.79,68742.0,51.879,51.879,51.8341,51.8611,68742.0
2019-10-21 10:40:00,57.79,57.79,57.75,57.77,68441.0,51.8611,51.8611,51.8252,51.8431,68441.0
2019-10-21 10:50:00,57.77,57.8,57.75,57.78,44618.0,51.8431,51.87,51.8252,51.8521,44618.0
2019-10-21 11:00:00,57.79,57.83,57.79,57.82,35665.0,51.8611,51.897,51.8611,51.888,35665.0
2019-10-21 11:10:00,57.82,57.85,57.8,57.8,46528.0,51.888,51.9149,51.87,51.87,46528.0
2019-10-21 11:20:00,57.8,57.85,57.8,57.84,36407.0,51.87,51.9149,51.87,51.9059,36407.0
2019-10-21 11:30:00,57.85,57.85,57.77,57.78,246171.0,51.9149,51.9149,51.8431,51.8521,246171.0
2019-10-21 11:40:00,57.79,57.82,57.79,57.8,58931.0,51.8611,51.888,51.8611,51.87,58931.0
2019-10-21 11:50:00,57.81,57.84,57.79,57.83,156334.0,51.879,51.9059,51.8611,51.897,156334.0
2019-10-21 12:00:00,57.82,57.86,57.81,57.85,273455.0,51.888,51.9239,51.879,51.9149,273455.0
2019-10-21 12:10:00,57.86,57.87,57.83,57.84,49460.0,51.9239,51.9329,51.897,51.9059,49460.0
2019-10-21 12:20:00,57.83,57.89,57.82,57.89,298276.0,51.897,51.9508,51.888,51.9508,298276.0
2019-10-21 12:30:00,57.89,57.9,57.87,57.89,57027.0,51.9508,51.9598,51.9329,51.9508,57027.0
2019-10-21 12:40:00,57.89,57.9,57.87,57.87,45866.0,51.9508,51.9598,51.9329,51.9329,45866.0
2019-10-21 12:50:00,57.87,57.9,57.86,57.86,21503.0,51.9329,51.9598,51.9239,51.9239,21503.0
2019-10-21 13:00:00,57.86,57.87,57.82,57.84,18903.0,51.9239,51.9329,51.888,51.9059,18903.0
2019-10-21 13:10:00,57.83,57.86,57.83,57.85,33135.0,51.897,51.9239,51.897,51.9149,33135.0
2019-10-21 13:20:00,57.85,57.85,57.81,57.84,52087.0,51.9149,51.9149,51.879,51.9059,52087.0
2019-10-21 13:30:00,57.84,57.84,57.81,57.82,65301.0,51.9059,51.9059,51.879,51.888,65301.0
2019-10-21 13:40:00,57.81,57.83,57.81,57.82,34422.0,51.879,51.897,51.879,51.888,34422.0
2019-10-21 13:50:00,57.82,57.84,57.81,57.84,107755.0,51.888,51.9059,51.879,51.9059,107755.0
2019-10-21 14:00:00,57.83,57.86,57.83,57.86,41171.0,51.897,51.9239,51.897,51.9239,41171.0
2019-10-21 14:10:00,57.86,57.87,57.85,57.86,36085.0,51.9239,51.9329,51.9149,51.9239,36085.0
2019-10-21 14:20:00,57.85,57.86,57.82,57.83,37854.0,51.9149,51.9239,51.888,51.897,37854.0
2019-10-21 14:30:00,57.83,57.84,57.81,57.81,15861.0,51.897,51.9059,51.879,51.879,15861.0
2019-10-21 14:40:00,57.82,57.82,57.8,57.81,15553.0,51.888,51.888,51.87,51.879,15553.0
2019-10-21 14:50:00,57.81,57.82,57.8,57.82,29931.0,51.879,51.888,51.87,51.888,29931.0
2019-10-21 15:00:00,57.82,57.83,57.8,57.8,29049.0,51.888,51.897,51.87,51.87,29049.0
2019-10-21 15:10:00,57.8,57.82,57.79,57.8,35881.0,51.87,51.888,51.8611,51.87,35881.0
2019-10-21 15:20:00,57.8,57.81,57.78,57.81,37754.0,51.87,51.879,51.8521,51.879,37754.0
2019-10-21 15:30:00,57.81,57.82,57.8,57.8,43517.0,51.879,51.888,51.87,51.87,43517.0
2019-10-21 15:40:00,57.81,57.82,57.8,57.81,83827.0,51.879,51.888,51.87,51.879,83827.0
2019-10-21 15:50:00,57.82,57.83,57.79,57.79,545668.0,51.888,51.897,51.8611,51.8611,545668.0
2019-10-22 09:30:00,57.95,57.96,57.88,57.89,437665.0,52.0047,52.0136,51.9418,51.9508,437665.0
2019-10-22 09:40:00,57.89,57.93,57.88,57.9,509337.0,51.9508,51.9867,51.9418,51.9598,509337.0
2019-10-22 09:50:00,57.9,57.92,57.89,57.91,221039.0,51.9598,51.9777,51.9508,51.9688,221039.0
2019-10-22 10:00:00,57.92,57.94,57.88,57.91,136844.0,51.9777,51.9957,51.9418,51.9688,136844.0
2019-10-22 10:10:00,57.89,57.9,57.84,57.87,33785.0,51.9508,51.9598,51.9059,51.9329,33785.0
2019-10-22 10:20:00,57.86,57.9,57.85,57.9,214954.0,51.9239,51.9598,51.9149,51.9598,214954.0
2019-10-22 10:30:00,57.9,57.93,57.87,57.91,123658.0,51.9598,51.9867,51.9329,51.9688,123658.0
2019-10-22 10:40:00,57.91,57.94,57.9,57.94,119713.0,51.9688,51.9957,51.9598,51.9957,119713.0
2019-10-22 10:50:00,57.94,57.95,57.91,57.91,229271.0,51.9957,52.0047,51.9688,51.9688,229271.0
2019-10-22 11:00:00,57.92,57.95,57.9,57.93,127354.0,51.9777,52.0047,51.9598,51.9867,127354.0
2019-10-22 11:10:00,57.93,57.93,57.9,57.92,89275.0,51.9867,51.9867,51.9598,51.9777,89275.0
2019-10-22 11:20:00,57.91,57.95,57.91,57.94,297052.0,51.9688,52.0047,51.9688,51.9957,297052.0
2019-10-22 11:30:00,57.94,57.97,57.93,57.97,133395.0,51.9957,52.0226,51.9867,52.0226,133395.0
2019-10-22 11:40:00,57.96,57.98,57.94,57.96,93524.0,52.0136,52.0316,51.9957,52.0136,93524.0
2019-10-22 11:50:00,57.97,57.98,57.93,57.95,121238.0,52.0226,52.0316,51.9867,52.0047,121238.0
2019-10-22 12:00:00,57.94,57.95,57.93,57.95,28008.0,51.9957,52.0047,51.9867,52.0047,28008.0
2019-10-22 12:10:00,57.95,57.99,57.95,57.98,89544.0,52.0047,52.0406,52.0047,52.0316,89544.0
2019-10-22 12:20:00,57.99,58.01,57.98,58.01,121488.0,52.0406,52.0585,52.0316,52.0585,121488.0
2019-10-22 12:30:00,58.01,58.01,57.99,58.0,99269.0,52.0585,52.0585,52.0406,52.0495,99269.0
2019-10-22 12:40:00,58.0,58.01,57.99,58.01,69319.0,52.0495,52.0585,52.0406,52.0585,69319.0
2019-10-22 12:50:00,58.0,58.0,57.99,58.0,8570.0,52.0495,52.0495,52.0406,52.0495,8570.0
2019-10-22 13:00:00,58.0,58.0,57.97,57.98,71927.0,52.0495,52.0495,52.0226,52.0316,71927.0
2019-10-22 13:10:00,57.99,58.0,57.98,58.0,41322.0,52.0406,52.0495,52.0316,52.0495,41322.0
2019-10-22 13:20:00,58.0,58.02,57.99,58.02,285655.0,52.0495,52.0675,52.0406,52.0675,285655.0
2019-10-22 13:30:00,58.02,58.04,58.01,58.04,103749.0,52.0675,52.0854,52.0585,52.0854,103749.0
2019-10-22 13:40:00,58.04,58.06,58.04,58.06,99738.0,52.0854,52.1034,52.0854,52.1034,99738.0
2019-10-22 13:50:00,58.05,58.06,58.03,58.04,161115.0,52.0944,52.1034,52.0764,52.0854,161115.0
2019-10-22 14:00:00,58.04,58.06,58.03,58.06,94763.0,52.0854,52.1034,52.0764,52.1034,94763.0
2019-10-22 14:10:00,58.06,58.08,58.04,58.07,111541.0,52.1034,52.1213,52.0854,52.1123,111541.0
2019-10-22 14:20:00,58.07,58.08,57.95,58.01,301637.0,52.1123,52.1213,52.0047,52.0585,301637.0
2019-10-22 14:30:00,58.02,58.03,57.9,57.95,318664.0,52.0675,52.0764,51.9598,52.0047,318664.0
2019-10-22 14:40:00,57.95,57.95,57.86,57.88,161334.0,52.0047,52.0047,51.9239,51.9418,161334.0
2019-10-22 14:50:00,57.88,57.89,57.81,57.87,189102.0,51.9418,51.9508,51.879,51.9329,189102.0
2019-10-22 15:00:00,57.87,57.88,57.82,57.87,108970.0,51.9329,51.9418,51.888,51.9329,108970.0
2019-10-22 15:10:00,57.86,57.91,57.84,57.89,355632.0,51.9239,51.9688,51.9059,51.9508,355632.0
2019-10-22 15:20:00,57.89,57.93,57.87,57.92,103428.0,51.9508,51.9867,51.9329,51.9777,103428.0
2019-10-22 15:30:00,57.93,57.95,57.91,57.93,91079.0,51.9867,52.0047,51.9688,51.9867,91079.0
2019-10-22 15:40:00,57.93,57.93,57.85,57.88,80683.0,51.9867,51.9867,51.9149,51.9418,80683.0
2019-10-22 15:50:00,57.89,57.9,57.81,57.85,745640.0,51.9508,51.9598,51.879,51.9149,745640.0
2019-10-23 09:30:00,57.95,58.0,57.92,58.0,237619.0,52.0047,52.0495,51.9777,52.0495,237619.0
2019-10-23 09:40:00,57.99,58.1,57.98,58.05,263113.0,52.0406,52.1393,52.0316,52.0944,263113.0
2019-10-23 09:50:00,58.05,58.08,58.03,58.06,529145.0,52.0944,52.1213,52.0764,52.1034,529145.0
2019-10-23 10:00:00,58.06,58.07,58.03,58.04,195578.0,52.1034,52.1123,52.0764,52.0854,195578.0
2019-10-23 10:10:00,58.04,58.06,58.03,58.04,154268.0,52.0854,52.1034,52.0764,52.0854,154268.0
2019-10-23 10:20:00,58.05,58.09,58.04,58.09,143345.0,52.0944,52.1303,52.0854,52.1303,143345.0
2019-10-23 10:30:00,58.09,58.1,58.05,58.07,186764.0,52.1303,52.1393,52.0944,52.1123,186764.0
2019-10-23 10:40:00,58.07,58.13,58.07,58.13,89659.0,52.1123,52.1662,52.1123,52.1662,89659.0
2019-10-23 10:50:00,58.13,58.17,58.11,58.14,123725.0,52.1662,52.2021,52.1482,52.1752,123725.0
2019-10-23 11:00:00,58.14,58.18,58.13,58.15,104233.0,52.1752,52.2111,52.1662,52.1841,104233.0
2019-10-23 11:10:00,58.15,58.19,58.14,58.16,178459.0,52.1841,52.22,52.1752,52.1931,178459.0
2019-10-23 11:20:00,58.17,58.19,58.15,58.16,94558.0,52.2021,52.22,52.1841,52.1931,94558.0
2019-10-23 11:30:00,58.17,58.17,58.12,58.16,108172.0,52.2021,52.2021,52.1572,52.1931,108172.0
2019-10-23 11:40:00,58.16,58.19,58.16,58.18,61373.0,52.1931,52.22,52.1931,52.2111,61373.0
2019-10-23 11:50:00,58.18,58.18,58.13,58.14,63441.0,52.2111,52.2111,52.1662,52.1752,63441.0
2019-10-23 12:00:00,58.14,58.14,58.11,58.11,95277.0,52.1752,52.1752,52.1482,52.1482,95277.0
2019-10-23 12:10:00,58.11,58.14,58.1,58.12,403332.0,52.1482,52.1752,52.1393,52.1572,403332.0
2019-10-23 12:20:00,58.11,58.11,58.08,58.09,40605.0,52.1482,52.1482,52.1213,52.1303,40605.0
2019-10-23 12:30:00,58.1,58.12,58.09,58.12,45359.0,52.1393,52.1572,52.1303,52.1572,45359.0
2019-10-23 12:40:00,58.12,58.13,58.09,58.1,26177.0,52.1572,52.1662,52.1303,52.1393,26177.0
2019-10-23 12:50:00,58.1,58.1,58.08,58.08,207735.0,52.1393,52.1393,52.1213,52.1213,207735.0
2019-10-23 13:00:00,58.09,58.11,58.08,58.09,93852.0,52.1303,52.1482,52.1213,52.1303,93852.0
2019-10-23 13:10:00,58.09,58.11,58.06,58.08,890544.0,52.1303,52.1482,52.1034,52.1213,890544.0
2019-10-23 13:20:00,58.08,58.11,58.07,58.1,261848.0,52.1213,52.1482,52.1123,52.1393,261848.0
2019-10-23 13:30:00,58.1,58.11,58.09,58.1,66771.0,52.1393,52.1482,52.1303,52.1393,66771.0
2019-10-23 13:40:00,58.09,58.11,58.09,58.1,36294.0,52.1303,52.1482,52.1303,52.1393,36294.0
2019-10-23 13:50:00,58.11,58.11,58.08,58.09,40255.0,52.1482,52.1482,52.1213,52.1303,40255.0
2019-10-23 14:00:00,58.09,58.1,58.08,58.1,53730.0,52.1303,52.1393,52.1213,52.1393,53730.0
2019-10-23 14:10:00,58.1,58.1,58.05,58.06,73103.0,52.1393,52.1393,52.0944,52.1034,73103.0
2019-10-23 14:20:00,58.06,58.08,58.05,58.06,35906.0,52.1034,52.1213,52.0944,52.1034,35906.0
2019-10-23 14:30:00,58.07,58.07,58.03,58.04,56120.0,52.1123,52.1123,52.0764,52.0854,56120.0
2019-10-23 14:40:00,58.04,58.06,58.04,58.05,13449.0,52.0854,52.1034,52.0854,52.0944,13449.0
2019-10-23 14:50:00,58.05,58.07,58.04,58.06,55712.0,52.0944,52.1123,52.0854,52.1034,55712.0
2019-10-23 15:00:00,58.06,58.08,58.05,58.08,24156.0,52.1034,52.1213,52.0944,52.1213,24156.0
2019-10-23 15:10:00,58.08,58.08,58.05,58.06,32134.0,52.1213,52.1213,52.0944,52.1034,32134.0
2019-10-23 15:20:00,58.06,58.1,58.06,58.09,337297.0,52.1034,52.1393,52.1034,52.1303,337297.0
2019-10-23 15:30:00,58.09,58.11,58.08,58.09,311019.0,52.1303,52.1482,52.1213,52.1303,311019.0
2019-10-23 15:40:00,58.08,58.09,58.07,58.08,137277.0,52.1213,52.1303,52.1123,52.1213,137277.0
2019-10-23 15:50:00,58.09,58.1,58.06,58.1,727542.0,52.1303,52.1393,52.1034,52.1393,727542.0
2019-10-24 09:30:00,58.1,58.14,58.09,58.1,105570.0,52.1393,52.1752,52.1303,52.1393,105570.0
2019-10-24 09:40:00,58.1,58.11,58.0,58.02,225315.0,52.1393,52.1482,52.0495,52.0675,225315.0
2019-10-24 09:50:00,58.02,58.02,57.94,57.98,175557.0,52.0675,52.0675,51.9957,52.0316,175557.0
2019-10-24 10:00:00,57.98,57.99,57.91,57.94,197960.0,52.0316,52.0406,51.9688,51.9957,197960.0
2019-10-24 10:10:00,57.94,58.0,57.92,57.98,214514.0,51.9957,52.0495,51.9777,52.0316,214514.0
2019-10-24 10:20:00,57.98,58.04,57.97,58.02,309734.0,52.0316,52.0854,52.0226,52.0675,309734.0
2019-10-24 10:30:00,58.02,58.05,57.97,58.04,243652.0,52.0675,52.0944,52.0226,52.0854,243652.0
2019-10-24 10:40:00,58.04,58.05,58.01,58.03,160114.0,52.0854,52.0944,52.0585,52.0764,160114.0
2019-10-24 10:50:00,58.03,58.03,57.98,58.01,292817.0,52.0764,52.0764,52.0316,52.0585,292817.0
2019-10-24 11:00:00,58.02,58.06,58.01,58.05,117917.0,52.0675,52.1034,52.0585,52.0944,117917.0
2019-10-24 11:10:00,58.05,58.06,58.02,58.04,84966.0,52.0944,52.1034,52.0675,52.0854,84966.0
2019-10-24 11:20:00,58.04,58.09,58.03,58.09,76799.0,52.0854,52.1303,52.0764,52.1303,76799.0
2019-10-24 11:30:00,58.08,58.1,58.07,58.08,103312.0,52.1213,52.1393,52.1123,52.1213,103312.0
2019-10-24 11:40:00,58.08,58.1,58.07,58.08,74468.0,52.1213,52.1393,52.1123,52.1213,74468.0
2019-10-24 11:50:00,58.08,58.12,58.03,58.11,308020.0,52.1213,52.1572,52.0764,52.1482,308020.0
2019-10-24 12:00:00,58.11,58.12,58.05,58.07,94929.0,52.1482,52.1572,52.0944,52.1123,94929.0
2019-10-24 12:10:00,58.07,58.08,58.01,58.02,82512.0,52.1123,52.1213,52.0585,52.0675,82512.0
2019-10-24 12:20:00,58.02,58.08,58.0,58.08,52172.0,52.0675,52.1213,52.0495,52.1213,52172.0
2019-10-24 12:30:00,58.08,58.09,58.05,58.09,30774.0,52.1213,52.1303,52.0944,52.1303,30774.0
2019-10-24 12:40:00,58.09,58.12,58.07,58.11,32764.0,52.1303,52.1572,52.1123,52.1482,32764.0
2019-10-24 12:50:00,58.11,58.12,58.07,58.07,120966.0,52.1482,52.1572,52.1123,52.1123,120966.0
2019-10-24 13:00:00,58.07,58.08,58.05,58.05,32861.0,52.1123,52.1213,52.0944,52.0944,32861.0
2019-10-24 13:10:00,58.04,58.07,58.04,58.06,27918.0,52.0854,52.1123,52.0854,52.1034,27918.0
2019-10-24 13:20:00,58.06,58.08,58.05,58.07,22510.0,52.1034,52.1213,52.0944,52.1123,22510.0
2019-10-24 13:30:00,58.07,58.07,58.03,58.04,54168.0,52.1123,52.1123,52.0764,52.0854,54168.0
2019-10-24 13:40:00,58.05,58.05,58.04,58.05,24563.0,52.0944,52.0944,52.0854,52.0944,24563.0
2019-10-24 13:50:00,58.04,58.05,58.02,58.04,34016.0,52.0854,52.0944,52.0675,52.0854,34016.0
2019-10-24 14:00:00,58.04,58.06,58.04,58.04,70311.0,52.0854,52.1034,52.0854,52.0854,70311.0
2019-10-24 14:10:00,58.04,58.07,58.04,58.07,31312.0,52.0854,52.1123,52.0854,52.1123,31312.0
2019-10-24 14:20:00,58.07,58.08,58.06,58.08,33348.0,52.1123,52.1213,52.1034,52.1213,33348.0
2019-10-24 14:30:00,58.08,58.11,58.07,58.1,45919.0,52.1213,52.1482,52.1123,52.1393,45919.0
2019-10-24 14:40:00,58.11,58.12,58.1,58.11,34354.0,52.1482,52.1572,52.1393,52.1482,34354.0
2019-10-24 14:50:00,58.11,58.12,58.11,58.12,4674.0,52.1482,52.1572,52.1482,52.1572,4674.0
2019-10-24 15:00:00,58.12,58.13,58.11,58.13,44869.0,52.1572,52.1662,52.1482,52.1662,44869.0
2019-10-24 15:10:00,58.12,58.13,58.11,58.12,27453.0,52.1572,52.1662,52.1482,52.1572,27453.0
2019-10-24 15:20:00,58.11,58.13,58.11,58.12,73095.0,52.1482,52.1662,52.1482,52.1572,73095.0
2019-10-24 15:30:00,58.12,58.13,58.1,58.13,153963.0,52.1572,52.1662,52.1393,52.1662,153963.0
2019-10-24 15:40:00,58.13,58.14,58.1,58.12,83207.0,52.1662,52.1752,52.1393,52.1572,83207.0
2019-10-24 15:50:00,58.12,58.15,58.1,58.11,407528.0,52.1572,52.1841,52.1393,52.1482,407528.0
2019-10-25 09:30:00,57.89,57.91,57.86,57.9,126952.0,51.9508,51.9688,51.9239,51.9598,126952.0
2019-10-25 09:40:00,57.91,57.93,57.88,57.89,188229.0,51.9688,51.9867,51.9418,51.9508,188229.0
2019-10-25 09:50:00,57.9,57.91,57.89,57.89,133674.0,51.9598,51.9688,51.9508,51.9508,133674.0
2019-10-25 10:00:00,57.9,57.96,57.88,57.95,150679.0,51.9598,52.0136,51.9418,52.0047,150679.0
2019-10-25 10:10:00,57.95,57.96,57.93,57.94,202450.0,52.0047,52.0136,51.9867,51.9957,202450.0
2019-10-25 10:20:00,57.94,57.97,57.93,57.95,90846.0,51.9957,52.0226,51.9867,52.0047,90846.0
2019-10-25 10:30:00,57.95,57.97,57.95,57.97,101309.0,52.0047,52.0226,52.0047,52.0226,101309.0
2019-10-25 10:40:00,57.97,58.01,57.96,58.01,143281.0,52.0226,52.0585,52.0136,52.0585,143281.0
2019-10-25 10:50:00,58.01,58.02,57.98,58.01,230918.0,52.0585,52.0675,52.0316,52.0585,230918.0
2019-10-25 11:00:00,58.01,58.05,58.0,58.05,70047.0,52.0585,52.0944,52.0495,52.0944,70047.0
2019-10-25 11:10:00,58.04,58.1,58.04,58.08,186722.0,52.0854,52.1393,52.0854,52.1213,186722.0
2019-10-25 11:20:00,58.09,58.14,58.09,58.14,183482.0,52.1303,52.1752,52.1303,52.1752,183482.0
2019-10-25 11:30:00,58.13,58.15,58.12,58.13,157337.0,52.1662,52.1841,52.1572,52.1662,157337.0
2019-10-25 11:40:00,58.13,58.14,58.12,58.12,81631.0,52.1662,52.1752,52.1572,52.1572,81631.0
2019-10-25 11:50:00,58.13,58.13,58.1,58.1,181393.0,52.1662,52.1662,52.1393,52.1393,181393.0
2019-10-25 12:00:00,58.11,58.11,58.05,58.07,229265.0,52.1482,52.1482,52.0944,52.1123,229265.0
2019-10-25 12:10:00,58.08,58.08,58.06,58.07,49469.0,52.1213,52.1213,52.1034,52.1123,49469.0
2019-10-25 12:20:00,58.08,58.08,58.06,58.07,26575.0,52.1213,52.1213,52.1034,52.1123,26575.0
2019-10-25 12:30:00,58.08,58.08,58.05,58.05,24113.0,52.1213,52.1213,52.0944,52.0944,24113.0
2019-10-25 12:40:00,58.05,58.07,58.04,58.06,18998.0,52.0944,52.1123,52.0854,52.1034,18998.0
2019-10-25 12:50:00,58.05,58.07,58.04,58.05,29478.0,52.0944,52.1123,52.0854,52.0944,29478.0
2019-10-25 13:00:00,58.04,58.06,58.04,58.06,6615.0,52.0854,52.1034,52.0854,52.1034,6615.0
2019-10-25 13:10:00,58.06,58.08,58.05,58.08,23501.0,52.1034,52.1213,52.0944,52.1213,23501.0
2019-10-25 13:20:00,58.08,58.08,58.07,58.08,9839.0,52.1213,52.1213,52.1123,52.1213,9839.0
2019-10-25 13:30:00,58.08,58.09,58.06,58.08,29375.0,52.1213,52.1303,52.1034,52.1213,29375.0
2019-10-25 13:40:00,58.07,58.11,58.07,58.1,35745.0,52.1123,52.1482,52.1123,52.1393,35745.0
2019-10-25 13:50:00,58.1,58.11,58.09,58.1,60718.0,52.1393,52.1482,52.1303,52.1393,60718.0
2019-10-25 14:00:00,58.1,58.11,58.06,58.08,124582.0,52.1393,52.1482,52.1034,52.1213,124582.0
2019-10-25 14:10:00,58.09,58.11,58.08,58.1,10780.0,52.1303,52.1482,52.1213,52.1393,10780.0
2019-10-25 14:20:00,58.1,58.11,58.1,58.11,11880.0,52.1393,52.1482,52.1393,52.1482,11880.0
2019-10-25 14:30:00,58.11,58.11,58.08,58.1,49762.0,52.1482,52.1482,52.1213,52.1393,49762.0
2019-10-25 14:40:00,58.1,58.11,58.09,58.1,18400.0,52.1393,52.1482,52.1303,52.1393,18400.0
2019-10-25 14:50:00,58.1,58.13,58.1,58.12,23769.0,52.1393,52.1662,52.1393,52.1572,23769.0
2019-10-25 15:00:00,58.11,58.13,58.11,58.12,52207.0,52.1482,52.1662,52.1482,52.1572,52207.0
2019-10-25 15:10:00,58.12,58.12,58.1,58.11,30455.0,52.1572,52.1572,52.1393,52.1482,30455.0
2019-10-25 15:20:00,58.11,58.13,58.1,58.12,46129.0,52.1482,52.1662,52.1393,52.1572,46129.0
2019-10-25 15:30:00,58.12,58.13,58.11,58.13,56101.0,52.1572,52.1662,52.1482,52.1662,56101.0
2019-10-25 15:40:00,58.13,58.14,58.12,58.14,162784.0,52.1662,52.1752,52.1572,52.1752,162784.0
2019-10-25 15:50:00,58.13,58.14,58.1,58.11,841396.0,52.1662,52.1752,52.1393,52.1482,841396.0
2019-10-28 09:30:00,58.07,58.13,58.06,58.13,129015.0,52.1123,52.1662,52.1034,52.1662,129015.0
2019-10-28 09:40:00,58.13,58.14,58.1,58.14,98654.0,52.1662,52.1752,52.1393,52.1752,98654.0
2019-10-28 09:50:00,58.13,58.14,58.12,58.14,37954.0,52.1662,52.1752,52.1572,52.1752,37954.0
2019-10-28 10:00:00,58.14,58.16,58.14,58.16,49445.0,52.1752,52.1931,52.1752,52.1931,49445.0
2019-10-28 10:10:00,58.16,58.21,58.15,58.19,146744.0,52.1931,52.238,52.1841,52.22,146744.0
2019-10-28 10:20:00,58.19,58.19,58.16,58.17,39358.0,52.22,52.22,52.1931,52.2021,39358.0
2019-10-28 10:30:00,58.17,58.21,58.16,58.17,63827.0,52.2021,52.238,52.1931,52.2021,63827.0
2019-10-28 10:40:00,58.18,58.19,58.16,58.17,30305.0,52.2111,52.22,52.1931,52.2021,30305.0
2019-10-28 10:50:00,58.17,58.17,58.15,58.15,54812.0,52.2021,52.2021,52.1841,52.1841,54812.0
2019-10-28 11:00:00,58.16,58.18,58.16,58.17,40782.0,52.1931,52.2111,52.1931,52.2021,40782.0
2019-10-28 11:10:00,58.16,58.18,58.15,58.16,66838.0,52.1931,52.2111,52.1841,52.1931,66838.0
2019-10-28 11:20:00,58.16,58.17,58.14,58.15,47027.0,52.1931,52.2021,52.1752,52.1841,47027.0
2019-10-28 11:30:00,58.15,58.17,58.14,58.16,116365.0,52.1841,52.2021,52.1752,52.1931,116365.0
2019-10-28 11:40:00,58.15,58.21,58.15,58.21,224786.0,52.1841,52.238,52.1841,52.238,224786.0
2019-10-28 11:50:00,58.2,58.21,58.17,58.18,211401.0,52.229,52.238,52.2021,52.2111,211401.0
2019-10-28 12:00:00,58.17,58.19,58.16,58.19,234979.0,52.2021,52.22,52.1931,52.22,234979.0
2019-10-28 12:10:00,58.19,58.2,58.18,58.19,228009.0,52.22,52.229,52.2111,52.22,228009.0
2019-10-28 12:20:00,58.2,58.22,58.19,58.21,188375.0,52.229,52.247,52.22,52.238,188375.0
2019-10-28 12:30:00,58.21,58.21,58.17,58.2,97355.0,52.238,52.238,52.2021,52.229,97355.0
2019-10-28 12:40:00,58.21,58.24,58.2,58.22,84454.0,52.238,52.2649,52.229,52.247,84454.0
2019-10-28 12:50:00,58.23,58.23,58.2,58.21,33488.0,52.2559,52.2559,52.229,52.238,33488.0
2019-10-28 13:00:00,58.22,58.22,58.2,58.22,26131.0,52.247,52.247,52.229,52.247,26131.0
2019-10-28 13:10:00,58.22,58.24,58.22,58.23,22704.0,52.247,52.2649,52.247,52.2559,22704.0
2019-10-28 13:20:00,58.23,58.24,58.22,58.24,17186.0,52.2559,52.2649,52.247,52.2649,17186.0
2019-10-28 13:30:00,58.23,58.24,58.22,58.24,38796.0,52.2559,52.2649,52.247,52.2649,38796.0
2019-10-28 13:40:00,58.24,58.26,58.24,58.25,70536.0,52.2649,52.2829,52.2649,52.2739,70536.0
2019-10-28 13:50:00,58.25,58.26,58.21,58.24,202287.0,52.2739,52.2829,52.238,52.2649,202287.0
2019-10-28 14:00:00,58.24,58.26,58.23,58.23,67941.0,52.2649,52.2829,52.2559,52.2559,67941.0
2019-10-28 14:10:00,58.23,58.25,58.23,58.25,7774.0,52.2559,52.2739,52.2559,52.2739,7774.0
2019-10-28 14:20:00,58.25,58.26,58.24,58.26,18440.0,52.2739,52.2829,52.2649,52.2829,18440.0
2019-10-28 14:30:00,58.25,58.26,58.24,58.26,79761.0,52.2739,52.2829,52.2649,52.2829,79761.0
2019-10-28 14:40:00,58.26,58.28,58.25,58.27,42783.0,52.2829,52.3008,52.2739,52.2918,42783.0
2019-10-28 14:50:00,58.27,58.28,58.25,58.26,39087.0,52.2918,52.3008,52.2739,52.2829,39087.0
2019-10-28 15:00:00,58.26,58.26,58.17,58.24,496320.0,52.2829,52.2829,52.2021,52.2649,496320.0
2019-10-28 15:10:00,58.25,58.26,58.24,58.25,92544.0,52.2739,52.2829,52.2649,52.2739,92544.0
2019-10-28 15:20:00,58.25,58.27,58.24,58.27,223152.0,52.2739,52.2918,52.2649,52.2918,223152.0
2019-10-28 15:30:00,58.26,58.27,58.24,58.25,64851.0,52.2829,52.2918,52.2649,52.2739,64851.0
2019-10-28 15:40:00,58.25,58.26,58.24,58.26,263277.0,52.2739,52.2829,52.2649,52.2829,263277.0
2019-10-28 15:50:00,58.26,58.28,58.25,58.27,261400.0,52.2829,52.3008,52.2739,52.2918,261400.0
2019-10-29 09:30:00,58.39,58.42,58.37,58.41,81010.0,52.3995,52.4264,52.3816,52.4175,81010.0
2019-10-29 09:40:00,58.42,58.42,58.39,58.41,77720.0,52.4264,52.4264,52.3995,52.4175,77720.0
2019-10-29 09:50:00,58.42,58.46,58.42,58.45,171834.0,52.4264,52.4623,52.4264,52.4534,171834.0
2019-10-29 10:00:00,58.44,58.45,58.41,58.42,25503.0,52.4444,52.4534,52.4175,52.4264,25503.0
2019-10-29 10:10:00,58.42,58.45,58.42,58.44,73727.0,52.4264,52.4534,52.4264,52.4444,73727.0
2019-10-29 10:20:00,58.44,58.46,58.44,58.45,70451.0,52.4444,52.4623,52.4444,52.4534,70451.0
2019-10-29 10:30:00,58.45,58.48,58.44,58.47,54186.0,52.4534,52.4803,52.4444,52.4713,54186.0
2019-10-29 10:40:00,58.47,58.53,58.47,58.5,100017.0,52.4713,52.5252,52.4713,52.4982,100017.0
2019-10-29 10:50:00,58.5,58.51,58.48,58.51,53154.0,52.4982,52.5072,52.4803,52.5072,53154.0
2019-10-29 11:00:00,58.51,58.53,58.5,58.53,94104.0,52.5072,52.5252,52.4982,52.5252,94104.0
2019-10-29 11:10:00,58.52,58.53,58.49,58.5,24782.0,52.5162,52.5252,52.4893,52.4982,24782.0
2019-10-29 11:20:00,58.5,58.5,58.46,58.48,37643.0,52.4982,52.4982,52.4623,52.4803,37643.0
2019-10-29 11:30:00,58.48,58.51,58.48,58.49,54315.0,52.4803,52.5072,52.4803,52.4893,54315.0
2019-10-29 11:40:00,58.49,58.49,58.47,58.48,23742.0,52.4893,52.4893,52.4713,52.4803,23742.0
2019-10-29 11:50:00,58.49,58.53,58.42,58.45,325016.0,52.4893,52.5252,52.4264,52.4534,325016.0
2019-10-29 12:00:00,58.45,58.5,58.41,58.5,85058.0,52.4534,52.4982,52.4175,52.4982,85058.0
2019-10-29 12:10:00,58.5,58.53,58.49,58.52,35633.0,52.4982,52.5252,52.4893,52.5162,35633.0
2019-10-29 12:20:00,58.52,58.54,58.5,58.53,19252.0,52.5162,52.5341,52.4982,52.5252,19252.0
2019-10-29 12:30:00,58.54,58.54,58.51,58.52,44359.0,52.5341,52.5341,52.5072,52.5162,44359.0
2019-10-29 12:40:00,58.52,58.54,58.51,58.53,47676.0,52.5162,52.5341,52.5072,52.5252,47676.0
2019-10-29 12:50:00,58.53,58.53,58.48,58.49,43615.0,52.5252,52.5252,52.4803,52.4893,43615.0
2019-10-29 13:00:00,58.49,58.52,58.49,58.5,29834.0,52.4893,52.5162,52.4893,52.4982,29834.0
2019-10-29 13:10:00,58.5,58.51,58.48,58.49,203237.0,52.4982,52.5072,52.4803,52.4893,203237.0
2019-10-29 13:20:00,58.49,58.49,58.47,58.48,18009.0,52.4893,52.4893,52.4713,52.4803,18009.0
2019-10-29 13:30:00,58.48,58.5,58.48,58.5,9716.0,52.4803,52.4982,52.4803,52.4982,9716.0
2019-10-29 13:40:00,58.49,58.5,58.48,58.5,15886.0,52.4893,52.4982,52.4803,52.4982,15886.0
2019-10-29 13:50:00,58.5,58.51,58.49,58.5,35016.0,52.4982,52.5072,52.4893,52.4982,35016.0
2019-10-29 14:00:00,58.49,58.49,58.47,58.49,19681.0,52.4893,52.4893,52.4713,52.4893,19681.0
2019-10-29 14:10:00,58.48,58.49,58.48,58.48,13346.0,52.4803,52.4893,52.4803,52.4803,13346.0
2019-10-29 14:20:00,58.48,58.5,58.47,58.49,60786.0,52.4803,52.4982,52.4713,52.4893,60786.0
2019-10-29 14:30:00,58.49,58.51,58.48,58.5,769551.0,52.4893,52.5072,52.4803,52.4982,769551.0
2019-10-29 14:40:00,58.5,58.51,58.48,58.5,134044.0,52.4982,52.5072,52.4803,52.4982,134044.0
2019-10-29 14:50:00,58.5,58.51,58.48,58.48,102037.0,52.4982,52.5072,52.4803,52.4803,102037.0
2019-10-29 15:00:00,58.49,58.5,58.48,58.48,34640.0,52.4893,52.4982,52.4803,52.4803,34640.0
2019-10-29 15:10:00,58.48,58.52,58.48,58.52,829077.0,52.4803,52.5162,52.4803,52.5162,829077.0
2019-10-29 15:20:00,58.52,58.53,58.48,58.49,104397.0,52.5162,52.5252,52.4803,52.4893,104397.0
2019-10-29 15:30:00,58.49,58.5,58.46,58.48,142391.0,52.4893,52.4982,52.4623,52.4803,142391.0
2019-10-29 15:40:00,58.48,58.48,58.46,58.48,191985.0,52.4803,52.4803,52.4623,52.4803,191985.0
2019-10-29 15:50:00,58.48,58.52,58.47,58.5,576544.0,52.4803,52.5162,52.4713,52.4982,576544.0
2019-10-30 09:30:00,58.51,58.53,58.41,58.41,244263.0,52.5072,52.5252,52.4175,52.4175,244263.0
2019-10-30 09:40:00,58.42,58.44,58.4,58.42,141931.0,52.4264,52.4444,52.4085,52.4264,141931.0
2019-10-30 09:50:00,58.42,58.43,58.4,58.41,241047.0,52.4264,52.4354,52.4085,52.4175,241047.0
2019-10-30 10:00:00,58.41,58.45,58.29,58.45,820654.0,52.4175,52.4534,52.3098,52.4534,820654.0
2019-10-30 10:10:00,58.45,58.47,58.42,58.46,144833.0,52.4534,52.4713,52.4264,52.4623,144833.0
2019-10-30 10:20:00,58.46,58.47,58.43,58.45,123817.0,52.4623,52.4713,52.4354,52.4534,123817.0
2019-10-30 10:30:00,58.44,58.47,58.42,58.45,74599.0,52.4444,52.4713,52.4264,52.4534,74599.0
2019-10-30 10:40:00,58.45,58.46,58.44,58.44,119548.0,52.4534,52.4623,52.4444,52.4444,119548.0
2019-10-30 10:50:00,58.43,58.45,58.41,58.41,60936.0,52.4354,52.4534,52.4175,52.4175,60936.0
2019-10-30 11:00:00,58.41,58.43,58.4,58.42,114746.0,52.4175,52.4354,52.4085,52.4264,114746.0
2019-10-30 11:10:00,58.42,58.45,58.41,58.42,123235.0,52.4264,52.4534,52.4175,52.4264,123235.0
2019-10-30 11:20:00,58.41,58.41,58.38,58.4,179731.0,52.4175,52.4175,52.3905,52.4085,179731.0
2019-10-30 11:30:00,58.4,58.41,58.38,58.38,106342.0,52.4085,52.4175,52.3905,52.3905,106342.0
2019-10-30 11:40:00,58.38,58.39,58.35,58.38,185927.0,52.3905,52.3995,52.3636,52.3905,185927.0
2019-10-30 11:50:00,58.37,58.38,58.35,58.37,104899.0,52.3816,52.3905,52.3636,52.3816,104899.0
2019-10-30 12:00:00,58.37,58.4,58.36,58.4,44468.0,52.3816,52.4085,52.3726,52.4085,44468.0
2019-10-30 12:10:00,58.4,58.44,58.4,58.42,79293.0,52.4085,52.4444,52.4085,52.4264,79293.0
2019-10-30 12:20:00,58.42,58.44,58.41,58.42,39411.0,52.4264,52.4444,52.4175,52.4264,39411.0
2019-10-30 12:30:00,58.43,58.45,58.42,58.43,43718.0,52.4354,52.4534,52.4264,52.4354,43718.0
2019-10-30 12:40:00,58.43,58.44,58.41,58.42,41377.0,52.4354,52.4444,52.4175,52.4264,41377.0
2019-10-30 12:50:00,58.42,58.43,58.4,58.41,51268.0,52.4264,52.4354,52.4085,52.4175,51268.0
2019-10-30 13:00:00,58.41,58.42,58.4,58.42,65762.0,52.4175,52.4264,52.4085,52.4264,65762.0
2019-10-30 13:10:00,58.42,58.42,58.41,58.42,49689.0,52.4264,52.4264,52.4175,52.4264,49689.0
2019-10-30 13:20:00,58.41,58.42,58.4,58.41,26932.0,52.4175,52.4264,52.4085,52.4175,26932.0
2019-10-30 13:30:00,58.4,58.41,58.39,58.4,74794.0,52.4085,52.4175,52.3995,52.4085,74794.0
2019-10-30 13:40:00,58.4,58.43,58.35,58.36,316300.0,52.4085,52.4354,52.3636,52.3726,316300.0
2019-10-30 13:50:00,58.36,58.42,58.35,58.42,188027.0,52.3726,52.4264,52.3636,52.4264,188027.0
2019-10-30 14:00:00,58.35,58.4,58.28,58.38,157015.0,52.3636,52.4085,52.3008,52.3905,157015.0
2019-10-30 14:10:00,58.39,58.42,58.37,58.4,153627.0,52.3995,52.4264,52.3816,52.4085,153627.0
2019-10-30 14:20:00,58.41,58.43,58.4,58.42,72544.0,52.4175,52.4354,52.4085,52.4264,72544.0
2019-10-30 14:30:00,58.42,58.42,58.27,58.3,280637.0,52.4264,52.4264,52.2918,52.3187,280637.0
2019-10-30 14:40:00,58.31,58.39,58.29,58.38,109981.0,52.3277,52.3995,52.3098,52.3905,109981.0
2019-10-30 14:50:00,58.39,58.52,58.39,58.52,222127.0,52.3995,52.5162,52.3995,52.5162,222127.0
2019-10-30 15:00:00,58.52,58.6,58.52,58.58,96641.0,52.5162,52.588,52.5162,52.57,96641.0
2019-10-30 15:10:00,58.59,58.61,58.57,58.6,88026.0,52.579,52.5969,52.561,52.588,88026.0
2019-10-30 15:20:00,58.6,58.68,58.6,58.64,141380.0,52.588,52.6598,52.588,52.6239,141380.0
2019-10-30 15:30:00,58.64,58.64,58.6,58.61,118417.0,52.6239,52.6239,52.588,52.5969,118417.0
2019-10-30 15:40:00,58.61,58.62,58.6,58.61,90476.0,52.5969,52.6059,52.588,52.5969,90476.0
2019-10-30 15:50:00,58.62,58.67,58.61,58.66,376521.0,52.6059,52.6508,52.5969,52.6418,376521.0
2019-10-31 09:30:00,58.58,58.59,58.51,58.56,172949.0,52.57,52.579,52.5072,52.5521,172949.0
2019-10-31 09:40:00,58.56,58.59,58.54,58.54,80331.0,52.5521,52.579,52.5341,52.5341,80331.0
2019-10-31 09:50:00,58.54,58.56,58.53,58.55,71611.0,52.5341,52.5521,52.5252,52.5431,71611.0
2019-10-31 10:00:00,58.54,58.54,58.42,58.45,206403.0,52.5341,52.5341,52.4264,52.4534,206403.0
2019-10-31 10:10:00,58.45,58.48,58.38,58.47,207191.0,52.4534,52.4803,52.3905,52.4713,207191.0
2019-10-31 10:20:00,58.47,58.47,58.41,58.43,420099.0,52.4713,52.4713,52.4175,52.4354,420099.0
2019-10-31 10:30:00,58.42,58.42,58.35,58.39,130502.0,52.4264,52.4264,52.3636,52.3995,130502.0
2019-10-31 10:40:00,58.38,58.45,58.38,58.45,86289.0,52.3905,52.4534,52.3905,52.4534,86289.0
2019-10-31 10:50:00,58.44,58.48,58.43,58.47,199642.0,52.4444,52.4803,52.4354,52.4713,199642.0
2019-10-31 11:00:00,58.47,58.5,58.46,58.5,120040.0,52.4713,52.4982,52.4623,52.4982,120040.0
2019-10-31 11:10:00,58.5,58.51,58.48,58.49,95595.0,52.4982,52.5072,52.4803,52.4893,95595.0
2019-10-31 11:20:00,58.49,58.52,58.48,58.52,52304.0,52.4893,52.5162,52.4803,52.5162,52304.0
2019-10-31 11:30:00,58.52,58.54,58.48,58.54,131579.0,52.5162,52.5341,52.4803,52.5341,131579.0
2019-10-31 11:40:00,58.53,58.57,58.52,58.54,128440.0,52.5252,52.561,52.5162,52.5341,128440.0
2019-10-31 11:50:00,58.54,58.56,58.53,58.53,852315.0,52.5341,52.5521,52.5252,52.5252,852315.0
2019-10-31 12:00:00,58.52,58.54,58.47,58.5,58139.0,52.5162,52.5341,52.4713,52.4982,58139.0
2019-10-31 12:10:00,58.5,58.52,58.48,58.5,44426.0,52.4982,52.5162,52.4803,52.4982,44426.0
2019-10-31 12:20:00,58.49,58.52,58.47,58.48,301788.0,52.4893,52.5162,52.4713,52.4803,301788.0
2019-10-31 12:30:00,58.48,58.48,58.44,58.47,275773.0,52.4803,52.4803,52.4444,52.4713,275773.0
2019-10-31 12:40:00,58.48,58.48,58.45,58.46,134721.0,52.4803,52.4803,52.4534,52.4623,134721.0
2019-10-31 12:50:00,58.46,58.51,58.45,58.51,71466.0,52.4623,52.5072,52.4534,52.5072,71466.0
2019-10-31 13:00:00,58.51,58.53,58.49,58.52,158733.0,52.5072,52.5252,52.4893,52.5162,158733.0
2019-10-31 13:10:00,58.52,58.53,58.5,58.52,76846.0,52.5162,52.5252,52.4982,52.5162,76846.0
2019-10-31 13:20:00,58.53,58.55,58.52,58.55,40472.0,52.5252,52.5431,52.5162,52.5431,40472.0
2019-10-31 13:30:00,58.55,58.57,58.54,58.56,48750.0,52.5431,52.561,52.5341,52.5521,48750.0
2019-10-31 13:40:00,58.56,58.57,58.54,58.54,49368.0,52.5521,52.561,52.5341,52.5341,49368.0
2019-10-31 13:50:00,58.54,58.55,58.52,58.52,51448.0,52.5341,52.5431,52.5162,52.5162,51448.0
2019-10-31 14:00:00,58.52,58.53,58.48,58.51,497724.0,52.5162,52.5252,52.4803,52.5072,497724.0
2019-10-31 14:10:00,58.5,58.52,58.49,58.49,75008.0,52.4982,52.5162,52.4893,52.4893,75008.0
2019-10-31 14:20:00,58.5,58.51,58.48,58.49,280669.0,52.4982,52.5072,52.4803,52.4893,280669.0
2019-10-31 14:30:00,58.5,58.51,58.49,58.5,383847.0,52.4982,52.5072,52.4893,52.4982,383847.0
2019-10-31 14:40:00,58.49,58.5,58.45,58.47,100472.0,52.4893,52.4982,52.4534,52.4713,100472.0
2019-10-31 14:50:00,58.48,58.49,58.46,58.49,175336.0,52.4803,52.4893,52.4623,52.4893,175336.0
2019-10-31 15:00:00,58.5,58.52,58.48,58.52,89409.0,52.4982,52.5162,52.4803,52.5162,89409.0
2019-10-31 15:10:00,58.52,58.56,58.51,58.55,25830.0,52.5162,52.5521,52.5072,52.5431,25830.0
2019-10-31 15:20:00,58.55,58.56,58.52,58.52,60028.0,52.5431,52.5521,52.5162,52.5162,60028.0
2019-10-31 15:30:00,58.52,58.57,58.51,58.57,87521.0,52.5162,52.561,52.5072,52.561,87521.0
2019-10-31 15:40:00,58.57,58.59,58.56,58.58,133030.0,52.561,52.579,52.5521,52.57,133030.0
2019-10-31 15:50:00,58.57,58.68,58.56,58.68,745954.0,52.561,52.6598,52.5521,52.6598,745954.0
2019-11-01 09:30:00,59.25,59.27,59.23,59.25,281794.0,53.1713,53.1892,53.1533,53.1713,281794.0
2019-11-01 09:40:00,59.25,59.25,59.22,59.24,164806.0,53.1713,53.1713,53.1444,53.1623,164806.0
2019-11-01 09:50:00,59.24,59.29,59.23,59.26,254285.0,53.1623,53.2072,53.1533,53.1803,254285.0
2019-11-01 10:00:00,59.26,59.43,59.25,59.4,509083.0,53.1803,53.3328,53.1713,53.3059,509083.0
2019-11-01 10:10:00,59.41,59.41,59.36,59.37,267993.0,53.3149,53.3149,53.27,53.279,267993.0
2019-11-01 10:20:00,59.37,59.4,59.34,59.34,256217.0,53.279,53.3059,53.252,53.252,256217.0
2019-11-01 10:30:00,59.35,59.39,59.35,59.37,639922.0,53.261,53.2969,53.261,53.279,639922.0
2019-11-01 10:40:00,59.37,59.39,59.36,59.37,150205.0,53.279,53.2969,53.27,53.279,150205.0
2019-11-01 10:50:00,59.37,59.39,59.35,59.36,126798.0,53.279,53.2969,53.261,53.27,126798.0
2019-11-01 11:00:00,59.37,59.37,59.34,59.37,167736.0,53.279,53.279,53.252,53.279,167736.0
2019-11-01 11:10:00,59.37,59.37,59.32,59.33,148280.0,53.279,53.279,53.2341,53.2431,148280.0
2019-11-01 11:20:00,59.33,59.33,59.27,59.29,124648.0,53.2431,53.2431,53.1892,53.2072,124648.0
2019-11-01 11:30:00,59.29,59.31,59.28,59.31,85714.0,53.2072,53.2251,53.1982,53.2251,85714.0
2019-11-01 11:40:00,59.31,59.32,59.3,59.3,81534.0,53.2251,53.2341,53.2162,53.2162,81534.0
2019-11-01 11:50:00,59.31,59.31,59.28,59.28,82313.0,53.2251,53.2251,53.1982,53.1982,82313.0
2019-11-01 12:00:00,59.28,59.29,59.23,59.23,70773.0,53.1982,53.2072,53.1533,53.1533,70773.0
2019-11-01 12:10:00,59.23,59.23,59.19,59.21,143116.0,53.1533,53.1533,53.1174,53.1354,143116.0
2019-11-01 12:20:00,59.2,59.23,59.2,59.21,84832.0,53.1264,53.1533,53.1264,53.1354,84832.0
2019-11-01 12:30:00,59.21,59.22,59.19,59.22,186921.0,53.1354,53.1444,53.1174,53.1444,186921.0
2019-11-01 12:40:00,59.21,59.23,59.2,59.2,72789.0,53.1354,53.1533,53.1264,53.1264,72789.0
2019-11-01 12:50:00,59.2,59.22,59.19,59.2,89038.0,53.1264,53.1444,53.1174,53.1264,89038.0
2019-11-01 13:00:00,59.2,59.21,59.19,59.19,50704.0,53.1264,53.1354,53.1174,53.1174,50704.0
2019-11-01 13:10:00,59.19,59.2,59.18,59.19,64589.0,53.1174,53.1264,53.1085,53.1174,64589.0
2019-11-01 13:20:00,59.18,59.21,59.18,59.2,105748.0,53.1085,53.1354,53.1085,53.1264,105748.0
2019-11-01 13:30:00,59.2,59.21,59.19,59.21,35348.0,53.1264,53.1354,53.1174,53.1354,35348.0
2019-11-01 13:40:00,59.21,59.23,59.2,59.22,37882.0,53.1354,53.1533,53.1264,53.1444,37882.0
2019-11-01 13:50:00,59.21,59.22,59.2,59.21,38890.0,53.1354,53.1444,53.1264,53.1354,38890.0
2019-11-01 14:00:00,59.21,59.21,59.19,59.21,47519.0,53.1354,53.1354,53.1174,53.1354,47519.0
2019-11-01 14:10:00,59.21,59.24,59.2,59.22,328855.0,53.1354,53.1623,53.1264,53.1444,328855.0
2019-11-01 14:20:00,59.22,59.24,59.21,59.23,126609.0,53.1444,53.1623,53.1354,53.1533,126609.0
2019-11-01 14:30:00,59.23,59.25,59.22,59.24,52579.0,53.1533,53.1713,53.1444,53.1623,52579.0
2019-11-01 14:40:00,59.25,59.25,59.22,59.23,58695.0,53.1713,53.1713,53.1444,53.1533,58695.0
2019-11-01 14:50:00,59.23,59.23,59.2,59.21,89361.0,53.1533,53.1533,53.1264,53.1354,89361.0
2019-11-01 15:00:00,59.22,59.22,59.19,59.19,40954.0,53.1444,53.1444,53.1174,53.1174,40954.0
2019-11-01 15:10:00,59.2,59.22,59.19,59.21,98665.0,53.1264,53.1444,53.1174,53.1354,98665.0
2019-11-01 15:20:00,59.21,59.21,59.17,59.2,171736.0,53.1354,53.1354,53.0995,53.1264,171736.0
2019-11-01 15:30:00,59.2,59.22,59.2,59.22,149118.0,53.1264,53.1444,53.1264,53.1444,149118.0
2019-11-01 15:40:00,59.22,59.24,59.2,59.23,238325.0,53.1444,53.1623,53.1264,53.1533,238325.0
2019-11-01 15:50:00,59.22,59.28,59.22,59.28,435968.0,53.1444,53.1982,53.1444,53.1982,435968.0
2019-11-04 09:30:00,59.6,59.61,59.55,59.61,164445.0,53.4854,53.4943,53.4405,53.4943,164445.0
2019-11-04 09:40:00,59.61,59.64,59.57,59.6,506620.0,53.4943,53.5213,53.4585,53.4854,506620.0
2019-11-04 09:50:00,59.6,59.61,59.59,59.61,443640.0,53.4854,53.4943,53.4764,53.4943,443640.0
2019-11-04 10:00:00,59.61,59.62,59.59,59.61,780722.0,53.4943,53.5033,53.4764,53.4943,780722.0
2019-11-04 10:10:00,59.61,59.64,59.6,59.63,131485.0,53.4943,53.5213,53.4854,53.5123,131485.0
2019-11-04 10:20:00,59.63,59.66,59.61,59.66,437657.0,53.5123,53.5392,53.4943,53.5392,437657.0
2019-11-04 10:30:00,59.66,59.67,59.63,59.65,295318.0,53.5392,53.5482,53.5123,53.5302,295318.0
2019-11-04 10:40:00,59.64,59.67,59.63,59.65,133688.0,53.5213,53.5482,53.5123,53.5302,133688.0
2019-11-04 10:50:00,59.66,59.66,59.6,59.64,263458.0,53.5392,53.5392,53.4854,53.5213,263458.0
2019-11-04 11:00:00,59.64,59.67,59.63,59.66,118622.0,53.5213,53.5482,53.5123,53.5392,118622.0
2019-11-04 11:10:00,59.65,59.67,59.64,59.66,96848.0,53.5302,53.5482,53.5213,53.5392,96848.0
2019-11-04 11:20:00,59.66,59.67,59.59,59.6,134768.0,53.5392,53.5482,53.4764,53.4854,134768.0
2019-11-04 11:30:00,59.6,59.63,59.58,59.61,215746.0,53.4854,53.5123,53.4674,53.4943,215746.0
2019-11-04 11:40:00,59.61,59.64,59.59,59.64,94786.0,53.4943,53.5213,53.4764,53.5213,94786.0
2019-11-04 11:50:00,59.64,59.64,59.6,59.61,236968.0,53.5213,53.5213,53.4854,53.4943,236968.0
2019-11-04 12:00:00,59.61,59.62,59.59,59.6,97487.0,53.4943,53.5033,53.4764,53.4854,97487.0
2019-11-04 12:10:00,59.6,59.62,59.59,59.62,21608.0,53.4854,53.5033,53.4764,53.5033,21608.0
2019-11-04 12:20:00,59.62,59.63,59.59,59.6,57150.0,53.5033,53.5123,53.4764,53.4854,57150.0
2019-11-04 12:30:00,59.6,59.6,59.58,59.59,71390.0,53.4854,53.4854,53.4674,53.4764,71390.0
2019-11-04 12:40:00,59.59,59.61,59.58,59.61,27435.0,53.4764,53.4943,53.4674,53.4943,27435.0
2019-11-04 12:50:00,59.6,59.62,59.6,59.61,30436.0,53.4854,53.5033,53.4854,53.4943,30436.0
2019-11-04 13:00:00,59.61,59.62,59.59,59.61,72760.0,53.4943,53.5033,53.4764,53.4943,72760.0
2019-11-04 13:10:00,59.61,59.63,59.61,59.63,94314.0,53.4943,53.5123,53.4943,53.5123,94314.0
2019-11-04 13:20:00,59.63,59.65,59.62,59.64,64396.0,53.5123,53.5302,53.5033,53.5213,64396.0
2019-11-04 13:30:00,59.64,59.65,59.61,59.62,66521.0,53.5213,53.5302,53.4943,53.5033,66521.0
2019-11-04 13:40:00,59.62,59.63,59.6,59.61,95795.0,53.5033,53.5123,53.4854,53.4943,95795.0
2019-11-04 13:50:00,59.61,59.61,59.6,59.61,162499.0,53.4943,53.4943,53.4854,53.4943,162499.0
2019-11-04 14:00:00,59.61,59.61,59.57,59.58,298918.0,53.4943,53.4943,53.4585,53.4674,298918.0
2019-11-04 14:10:00,59.58,59.59,59.56,59.58,158802.0,53.4674,53.4764,53.4495,53.4674,158802.0
2019-11-04 14:20:00,59.58,59.59,59.57,59.59,50662.0,53.4674,53.4764,53.4585,53.4764,50662.0
2019-11-04 14:30:00,59.58,59.59,59.58,59.59,34246.0,53.4674,53.4764,53.4674,53.4764,34246.0
2019-11-04 14:40:00,59.59,59.59,59.57,59.58,32195.0,53.4764,53.4764,53.4585,53.4674,32195.0
2019-11-04 14:50:00,59.58,59.58,59.57,59.57,34166.0,53.4674,53.4674,53.4585,53.4585,34166.0
2019-11-04 15:00:00,59.57,59.57,59.53,59.55,94956.0,53.4585,53.4585,53.4226,53.4405,94956.0
2019-11-04 15:10:00,59.55,59.55,59.52,59.55,87077.0,53.4405,53.4405,53.4136,53.4405,87077.0
2019-11-04 15:20:00,59.55,59.57,59.54,59.54,165733.0,53.4405,53.4585,53.4315,53.4315,165733.0
2019-11-04 15:30:00,59.55,59.58,59.54,59.57,216253.0,53.4405,53.4674,53.4315,53.4585,216253.0
2019-11-04 15:40:00,59.57,59.61,59.57,59.61,261749.0,53.4585,53.4943,53.4585,53.4943,261749.0
2019-11-04 15:50:00,59.61,59.68,59.61,59.68,930963.0,53.4943,53.5572,53.4943,53.5572,930963.0
2019-11-05 09:30:00,59.75,59.76,59.7,59.73,398627.0,53.62,53.629,53.5751,53.602,398627.0
2019-11-05 09:40:00,59.73,59.77,59.72,59.76,216328.0,53.602,53.6379,53.5931,53.629,216328.0
2019-11-05 09:50:00,59.77,59.79,59.76,59.77,163331.0,53.6379,53.6559,53.629,53.6379,163331.0
2019-11-05 10:00:00,59.77,59.84,59.64,59.65,694078.0,53.6379,53.7008,53.5213,53.5302,694078.0
2019-11-05 10:10:00,59.65,59.69,59.62,59.67,429426.0,53.5302,53.5661,53.5033,53.5482,429426.0
2019-11-05 10:20:00,59.68,59.7,59.63,59.65,156848.0,53.5572,53.5751,53.5123,53.5302,156848.0
2019-11-05 10:30:00,59.64,59.67,59.62,59.63,108990.0,53.5213,53.5482,53.5033,53.5123,108990.0
2019-11-05 10:40:00,59.62,59.66,59.59,59.62,247219.0,53.5033,53.5392,53.4764,53.5033,247219.0
2019-11-05 10:50:00,59.63,59.69,59.62,59.67,355427.0,53.5123,53.5661,53.5033,53.5482,355427.0
2019-11-05 11:00:00,59.68,59.72,59.67,59.7,516156.0,53.5572,53.5931,53.5482,53.5751,516156.0
2019-11-05 11:10:00,59.7,59.77,59.7,59.76,162910.0,53.5751,53.6379,53.5751,53.629,162910.0
2019-11-05 11:20:00,59.76,59.78,59.73,59.78,203852.0,53.629,53.6469,53.602,53.6469,203852.0
2019-11-05 11:30:00,59.77,59.78,59.73,59.73,338945.0,53.6379,53.6469,53.602,53.602,338945.0
2019-11-05 11:40:00,59.73,59.75,59.71,59.72,180027.0,53.602,53.62,53.5841,53.5931,180027.0
2019-11-05 11:50:00,59.71,59.73,59.7,59.72,221896.0,53.5841,53.602,53.5751,53.5931,221896.0
2019-11-05 12:00:00,59.71,59.74,59.71,59.73,74571.0,53.5841,53.611,53.5841,53.602,74571.0
2019-11-05 12:10:00,59.74,59.74,59.69,59.7,113379.0,53.611,53.611,53.5661,53.5751,113379.0
2019-11-05 12:20:00,59.7,59.71,59.68,59.7,75495.0,53.5751,53.5841,53.5572,53.5751,75495.0
2019-11-05 12:30:00,59.69,59.7,59.68,59.69,59153.0,53.5661,53.5751,53.5572,53.5661,59153.0
2019-11-05 12:40:00,59.69,59.72,59.69,59.7,64006.0,53.5661,53.5931,53.5661,53.5751,64006.0
2019-11-05 12:50:00,59.71,59.72,59.69,59.72,76494.0,53.5841,53.5931,53.5661,53.5931,76494.0
2019-11-05 13:00:00,59.72,59.73,59.71,59.73,55763.0,53.5931,53.602,53.5841,53.602,55763.0
2019-11-05 13:10:00,59.73,59.76,59.72,59.74,88036.0,53.602,53.629,53.5931,53.611,88036.0
2019-11-05 13:20:00,59.73,59.74,59.72,59.73,79444.0,53.602,53.611,53.5931,53.602,79444.0
2019-11-05 13:30:00,59.73,59.74,59.71,59.73,82292.0,53.602,53.611,53.5841,53.602,82292.0
2019-11-05 13:40:00,59.73,59.74,59.7,59.71,56063.0,53.602,53.611,53.5751,53.5841,56063.0
2019-11-05 13:50:00,59.72,59.74,59.71,59.73,77778.0,53.5931,53.611,53.5841,53.602,77778.0
2019-11-05 14:00:00,59.73,59.75,59.71,59.75,72713.0,53.602,53.62,53.5841,53.62,72713.0
2019-11-05 14:10:00,59.75,59.75,59.72,59.73,253639.0,53.62,53.62,53.5931,53.602,253639.0
2019-11-05 14:20:00,59.73,59.73,59.71,59.72,35333.0,53.602,53.602,53.5841,53.5931,35333.0
2019-11-05 14:30:00,59.72,59.74,59.71,59.71,78727.0,53.5931,53.611,53.5841,53.5841,78727.0
2019-11-05 14:40:00,59.71,59.72,59.7,59.72,91163.0,53.5841,53.5931,53.5751,53.5931,91163.0
2019-11-05 14:50:00,59.72,59.72,59.69,59.71,87017.0,53.5931,53.5931,53.5661,53.5841,87017.0
2019-11-05 15:00:00,59.7,59.71,59.68,59.69,84697.0,53.5751,53.5841,53.5572,53.5661,84697.0
2019-11-05 15:10:00,59.7,59.7,59.68,59.7,47976.0,53.5751,53.5751,53.5572,53.5751,47976.0
2019-11-05 15:20:00,59.7,59.72,59.69,59.7,304200.0,53.5751,53.5931,53.5661,53.5751,304200.0
2019-11-05 15:30:00,59.7,59.71,59.67,59.69,155574.0,53.5751,53.5841,53.5482,53.5661,155574.0
2019-11-05 15:40:00,59.7,59.73,59.69,59.7,279064.0,53.5751,53.602,53.5661,53.5751,279064.0
2019-11-05 15:50:00,59.7,59.73,59.67,59.71,598168.0,53.5751,53.602,53.5482,53.5841,598168.0
2019-11-06 09:30:00,59.63,59.64,59.55,59.57,204992.0,53.5123,53.5213,53.4405,53.4585,204992.0
2019-11-06 09:40:00,59.57,59.62,59.56,59.61,230220.0,53.4585,53.5033,53.4495,53.4943,230220.0
2019-11-06 09:50:00,59.61,59.65,59.59,59.65,232301.0,53.4943,53.5302,53.4764,53.5302,232301.0
2019-11-06 10:00:00,59.64,59.66,59.64,59.65,255399.0,53.5213,53.5392,53.5213,53.5302,255399.0
2019-11-06 10:10:00,59.65,59.67,59.65,59.67,202039.0,53.5302,53.5482,53.5302,53.5482,202039.0
2019-11-06 10:20:00,59.67,59.67,59.64,59.64,140076.0,53.5482,53.5482,53.5213,53.5213,140076.0
2019-11-06 10:30:00,59.64,59.65,59.63,59.64,106065.0,53.5213,53.5302,53.5123,53.5213,106065.0
2019-11-06 10:40:00,59.65,59.68,59.64,59.67,163272.0,53.5302,53.5572,53.5213,53.5482,163272.0
2019-11-06 10:50:00,59.66,59.67,59.63,59.64,354857.0,53.5392,53.5482,53.5123,53.5213,354857.0
2019-11-06 11:00:00,59.65,59.66,59.63,59.66,106543.0,53.5302,53.5392,53.5123,53.5392,106543.0
2019-11-06 11:10:00,59.66,59.67,59.63,59.64,210088.0,53.5392,53.5482,53.5123,53.5213,210088.0
2019-11-06 11:20:00,59.64,59.64,59.61,59.63,67702.0,53.5213,53.5213,53.4943,53.5123,67702.0
2019-11-06 11:30:00,59.63,59.67,59.62,59.66,270293.0,53.5123,53.5482,53.5033,53.5392,270293.0
2019-11-06 11:40:00,59.66,59.72,59.56,59.59,826886.0,53.5392,53.5931,53.4495,53.4764,826886.0
2019-11-06 11:50:00,59.58,59.6,59.54,59.59,183124.0,53.4674,53.4854,53.4315,53.4764,183124.0
2019-11-06 12:00:00,59.6,59.64,59.59,59.63,55859.0,53.4854,53.5213,53.4764,53.5123,55859.0
2019-11-06 12:10:00,59.63,59.63,59.59,59.6,112766.0,53.5123,53.5123,53.4764,53.4854,112766.0
2019-11-06 12:20:00,59.6,59.61,59.56,59.57,84353.0,53.4854,53.4943,53.4495,53.4585,84353.0
2019-11-06 12:30:00,59.56,59.58,59.55,59.57,29927.0,53.4495,53.4674,53.4405,53.4585,29927.0
2019-11-06 12:40:00,59.57,59.57,59.54,59.55,83066.0,53.4585,53.4585,53.4315,53.4405,83066.0
2019-11-06 12:50:00,59.55,59.56,59.53,59.55,160850.0,53.4405,53.4495,53.4226,53.4405,160850.0
2019-11-06 13:00:00,59.56,59.57,59.53,59.53,83724.0,53.4495,53.4585,53.4226,53.4226,83724.0
2019-11-06 13:10:00,59.54,59.57,59.53,59.55,105861.0,53.4315,53.4585,53.4226,53.4405,105861.0
2019-11-06 13:20:00,59.56,59.59,59.56,59.59,35929.0,53.4495,53.4764,53.4495,53.4764,35929.0
2019-11-06 13:30:00,59.59,59.6,59.57,59.58,30295.0,53.4764,53.4854,53.4585,53.4674,30295.0
2019-11-06 13:40:00,59.59,59.6,59.58,59.58,52248.0,53.4764,53.4854,53.4674,53.4674,52248.0
2019-11-06 13:50:00,59.59,59.64,59.59,59.63,203495.0,53.4764,53.5213,53.4764,53.5123,203495.0
2019-11-06 14:00:00,59.63,59.64,59.6,59.62,41274.0,53.5123,53.5213,53.4854,53.5033,41274.0
2019-11-06 14:10:00,59.62,59.63,59.6,59.62,52377.0,53.5033,53.5123,53.4854,53.5033,52377.0
2019-11-06 14:20:00,59.62,59.63,59.58,59.59,82994.0,53.5033,53.5123,53.4674,53.4764,82994.0
2019-11-06 14:30:00,59.59,59.61,59.57,59.58,31850.0,53.4764,53.4943,53.4585,53.4674,31850.0
2019-11-06 14:40:00,59.58,59.6,59.57,59.59,78271.0,53.4674,53.4854,53.4585,53.4764,78271.0
2019-11-06 14:50:00,59.58,59.59,59.57,59.58,62257.0,53.4674,53.4764,53.4585,53.4674,62257.0
2019-11-06 15:00:00,59.58,59.58,59.56,59.57,93610.0,53.4674,53.4674,53.4495,53.4585,93610.0
2019-11-06 15:10:00,59.57,59.59,59.56,59.59,71396.0,53.4585,53.4764,53.4495,53.4764,71396.0
2019-11-06 15:20:00,59.59,59.6,59.57,59.58,222620.0,53.4764,53.4854,53.4585,53.4674,222620.0
2019-11-06 15:30:00,59.59,59.62,59.58,59.62,508427.0,53.4764,53.5033,53.4674,53.5033,508427.0
2019-11-06 15:40:00,59.61,59.64,59.61,59.63,1117789.0,53.4943,53.5213,53.4943,53.5123,1117789.0
2019-11-06 15:50:00,59.63,59.64,59.61,59.62,965543.0,53.5123,53.5213,53.4943,53.5033,965543.0
2019-11-07 09:30:00,60.08,60.11,60.07,60.11,139008.0,53.9161,53.9431,53.9072,53.9431,139008.0
2019-11-07 09:40:00,60.11,60.15,60.11,60.13,193750.0,53.9431,53.9789,53.9431,53.961,193750.0
2019-11-07 09:50:00,60.12,60.12,60.1,60.12,286884.0,53.952,53.952,53.9341,53.952,286884.0
2019-11-07 10:00:00,60.11,60.12,60.07,60.09,190518.0,53.9431,53.952,53.9072,53.9251,190518.0
2019-11-07 10:10:00,60.09,60.12,60.08,60.12,127800.0,53.9251,53.952,53.9161,53.952,127800.0
2019-11-07 10:20:00,60.11,60.12,60.09,60.11,102834.0,53.9431,53.952,53.9251,53.9431,102834.0
2019-11-07 10:30:00,60.11,60.13,60.09,60.13,129478.0,53.9431,53.961,53.9251,53.961,129478.0
2019-11-07 10:40:00,60.13,60.13,60.11,60.11,156705.0,53.961,53.961,53.9431,53.9431,156705.0
2019-11-07 10:50:00,60.12,60.15,60.09,60.14,222802.0,53.952,53.9789,53.9251,53.97,222802.0
2019-11-07 11:00:00,60.14,60.14,60.07,60.08,228405.0,53.97,53.97,53.9072,53.9161,228405.0
2019-11-07 11:10:00,60.08,60.1,60.07,60.1,211241.0,53.9161,53.9341,53.9072,53.9341,211241.0
2019-11-07 11:20:00,60.1,60.1,60.05,60.07,473744.0,53.9341,53.9341,53.8892,53.9072,473744.0
2019-11-07 11:30:00,60.07,60.11,60.06,60.08,389912.0,53.9072,53.9431,53.8982,53.9161,389912.0
2019-11-07 11:40:00,60.09,60.1,60.05,60.09,171989.0,53.9251,53.9341,53.8892,53.9251,171989.0
2019-11-07 11:50:00,60.09,60.13,60.06,60.12,402133.0,53.9251,53.961,53.8982,53.952,402133.0
2019-11-07 12:00:00,60.12,60.13,60.06,60.08,298658.0,53.952,53.961,53.8982,53.9161,298658.0
2019-11-07 12:10:00,60.09,60.1,60.03,60.04,49507.0,53.9251,53.9341,53.8713,53.8802,49507.0
2019-11-07 12:20:00,60.04,60.1,60.04,60.09,772804.0,53.8802,53.9341,53.8802,53.9251,772804.0
2019-11-07 12:30:00,60.1,60.12,60.08,60.11,443633.0,53.9341,53.952,53.9161,53.9431,443633.0
2019-11-07 12:40:00,60.11,60.13,60.09,60.13,351493.0,53.9431,53.961,53.9251,53.961,351493.0
2019-11-07 12:50:00,60.13,60.14,60.11,60.12,51484.0,53.961,53.97,53.9431,53.952,51484.0
2019-11-07 13:00:00,60.12,60.12,60.09,60.1,280254.0,53.952,53.952,53.9251,53.9341,280254.0
2019-11-07 13:10:00,60.11,60.12,60.1,60.11,51731.0,53.9431,53.952,53.9341,53.9431,51731.0
2019-11-07 13:20:00,60.11,60.12,60.1,60.12,35157.0,53.9431,53.952,53.9341,53.952,35157.0
2019-11-07 13:30:00,60.11,60.11,60.07,60.09,281100.0,53.9431,53.9431,53.9072,53.9251,281100.0
2019-11-07 13:40:00,60.09,60.09,60.06,60.07,185846.0,53.9251,53.9251,53.8982,53.9072,185846.0
2019-11-07 13:50:00,60.08,60.08,60.05,60.05,61089.0,53.9161,53.9161,53.8892,53.8892,61089.0
2019-11-07 14:00:00,60.06,60.08,60.06,60.07,60771.0,53.8982,53.9161,53.8982,53.9072,60771.0
2019-11-07 14:10:00,60.06,60.1,60.06,60.1,73446.0,53.8982,53.9341,53.8982,53.9341,73446.0
2019-11-07 14:20:00,60.1,60.1,60.08,60.09,80991.0,53.9341,53.9341,53.9161,53.9251,80991.0
2019-11-07 14:30:00,60.09,60.1,60.06,60.09,54805.0,53.9251,53.9341,53.8982,53.9251,54805.0
2019-11-07 14:40:00,60.09,60.1,59.99,60.07,954934.0,53.9251,53.9341,53.8354,53.9072,954934.0
2019-11-07 14:50:00,60.07,60.07,60.02,60.03,227893.0,53.9072,53.9072,53.8623,53.8713,227893.0
2019-11-07 15:00:00,60.04,60.06,60.02,60.02,79394.0,53.8802,53.8982,53.8623,53.8623,79394.0
2019-11-07 15:10:00,60.02,60.03,59.97,59.98,73359.0,53.8623,53.8713,53.8174,53.8264,73359.0
2019-11-07 15:20:00,59.98,59.99,59.96,59.98,223878.0,53.8264,53.8354,53.8084,53.8264,223878.0
2019-11-07 15:30:00,59.98,59.99,59.95,59.96,146340.0,53.8264,53.8354,53.7995,53.8084,146340.0
2019-11-07 15:40:00,59.96,59.99,59.94,59.98,125141.0,53.8084,53.8354,53.7905,53.8264,125141.0
2019-11-07 15:50:00,59.98,59.99,59.95,59.98,494053.0,53.8264,53.8354,53.7995,53.8264,494053.0
2019-11-08 09:30:00,59.68,59.72,59.67,59.7,144097.0,53.5572,53.5931,53.5482,53.5751,144097.0
2019-11-08 09:40:00,59.7,59.76,59.69,59.75,286375.0,53.5751,53.629,53.5661,53.62,286375.0
2019-11-08 09:50:00,59.75,59.77,59.63,59.63,336319.0,53.62,53.6379,53.5123,53.5123,336319.0
2019-11-08 10:00:00,59.63,59.72,59.56,59.72,580429.0,53.5123,53.5931,53.4495,53.5931,580429.0
2019-11-08 10:10:00,59.72,59.77,59.7,59.77,183982.0,53.5931,53.6379,53.5751,53.6379,183982.0
2019-11-08 10:20:00,59.78,59.78,59.75,59.78,53844.0,53.6469,53.6469,53.62,53.6469,53844.0
2019-11-08 10:30:00,59.79,59.8,59.76,59.79,67132.0,53.6559,53.6649,53.629,53.6559,67132.0
2019-11-08 10:40:00,59.78,59.81,59.77,59.81,78017.0,53.6469,53.6738,53.6379,53.6738,78017.0
2019-11-08 10:50:00,59.81,59.82,59.79,59.81,97301.0,53.6738,53.6828,53.6559,53.6738,97301.0
2019-11-08 11:00:00,59.81,59.85,59.79,59.8,67492.0,53.6738,53.7097,53.6559,53.6649,67492.0
2019-11-08 11:10:00,59.8,59.82,59.77,59.78,82882.0,53.6649,53.6828,53.6379,53.6469,82882.0
2019-11-08 11:20:00,59.78,59.78,59.74,59.77,51692.0,53.6469,53.6469,53.611,53.6379,51692.0
2019-11-08 11:30:00,59.77,59.81,59.76,59.81,93012.0,53.6379,53.6738,53.629,53.6738,93012.0
2019-11-08 11:40:00,59.82,59.85,59.81,59.82,126407.0,53.6828,53.7097,53.6738,53.6828,126407.0
2019-11-08 11:50:00,59.83,59.83,59.81,59.83,64950.0,53.6918,53.6918,53.6738,53.6918,64950.0
2019-11-08 12:00:00,59.83,59.83,59.81,59.82,55384.0,53.6918,53.6918,53.6738,53.6828,55384.0
2019-11-08 12:10:00,59.83,59.84,59.82,59.84,32773.0,53.6918,53.7008,53.6828,53.7008,32773.0
2019-11-08 12:20:00,59.84,59.84,59.82,59.83,17176.0,53.7008,53.7008,53.6828,53.6918,17176.0
2019-11-08 12:30:00,59.83,59.84,59.82,59.84,50021.0,53.6918,53.7008,53.6828,53.7008,50021.0
2019-11-08 12:40:00,59.83,59.83,59.81,59.82,10008.0,53.6918,53.6918,53.6738,53.6828,10008.0
2019-11-08 12:50:00,59.82,59.84,59.81,59.83,49970.0,53.6828,53.7008,53.6738,53.6918,49970.0
2019-11-08 13:00:00,59.84,59.84,59.83,59.84,5538.0,53.7008,53.7008,53.6918,53.7008,5538.0
2019-11-08 13:10:00,59.83,59.84,59.82,59.84,29347.0,53.6918,53.7008,53.6828,53.7008,29347.0
2019-11-08 13:20:00,59.84,59.85,59.83,59.83,45039.0,53.7008,53.7097,53.6918,53.6918,45039.0
2019-11-08 13:30:00,59.84,59.84,59.81,59.82,37937.0,53.7008,53.7008,53.6738,53.6828,37937.0
2019-11-08 13:40:00,59.83,59.84,59.82,59.83,84476.0,53.6918,53.7008,53.6828,53.6918,84476.0
2019-11-08 13:50:00,59.82,59.83,59.8,59.8,37013.0,53.6828,53.6918,53.6649,53.6649,37013.0
2019-11-08 14:00:00,59.8,59.82,59.8,59.82,43736.0,53.6649,53.6828,53.6649,53.6828,43736.0
2019-11-08 14:10:00,59.82,59.83,59.81,59.82,26569.0,53.6828,53.6918,53.6738,53.6828,26569.0
2019-11-08 14:20:00,59.82,59.82,59.81,59.81,14552.0,53.6828,53.6828,53.6738,53.6738,14552.0
2019-11-08 14:30:00,59.81,59.82,59.8,59.8,35706.0,53.6738,53.6828,53.6649,53.6649,35706.0
2019-11-08 14:40:00,59.8,59.83,59.8,59.83,56598.0,53.6649,53.6918,53.6649,53.6918,56598.0
2019-11-08 14:50:00,59.82,59.83,59.81,59.83,42045.0,53.6828,53.6918,53.6738,53.6918,42045.0
2019-11-08 15:00:00,59.83,59.86,59.83,59.84,612287.0,53.6918,53.7187,53.6918,53.7008,612287.0
2019-11-08 15:10:00,59.85,59.88,59.84,59.87,594772.0,53.7097,53.7366,53.7008,53.7277,594772.0
2019-11-08 15:20:00,59.87,59.89,59.87,59.88,109524.0,53.7277,53.7456,53.7277,53.7366,109524.0
2019-11-08 15:30:00,59.88,59.89,59.86,59.89,95036.0,53.7366,53.7456,53.7187,53.7456,95036.0
2019-11-08 15:40:00,59.89,59.91,59.87,59.91,1411639.0,53.7456,53.7636,53.7277,53.7636,1411639.0
2019-11-08 15:50:00,59.91,59.94,59.89,59.94,569447.0,53.7636,53.7905,53.7456,53.7905,569447.0
2019-11-11 09:30:00,59.53,59.6,59.53,59.6,231684.0,53.4226,53.4854,53.4226,53.4854,231684.0
2019-11-11 09:40:00,59.6,59.68,59.58,59.68,264637.0,53.4854,53.5572,53.4674,53.5572,264637.0
2019-11-11 09:50:00,59.68,59.7,59.67,59.69,121144.0,53.5572,53.5751,53.5482,53.5661,121144.0
2019-11-11 10:00:00,59.7,59.7,59.68,59.69,56687.0,53.5751,53.5751,53.5572,53.5661,56687.0
2019-11-11 10:10:00,59.69,59.71,59.68,59.69,205554.0,53.5661,53.5841,53.5572,53.5661,205554.0
2019-11-11 10:20:00,59.69,59.72,59.69,59.71,140754.0,53.5661,53.5931,53.5661,53.5841,140754.0
2019-11-11 10:30:00,59.71,59.71,59.68,59.69,47360.0,53.5841,53.5841,53.5572,53.5661,47360.0
2019-11-11 10:40:00,59.69,59.71,59.69,59.71,29135.0,53.5661,53.5841,53.5661,53.5841,29135.0
2019-11-11 10:50:00,59.71,59.71,59.68,59.68,13830.0,53.5841,53.5841,53.5572,53.5572,13830.0
2019-11-11 11:00:00,59.68,59.69,59.67,59.68,33562.0,53.5572,53.5661,53.5482,53.5572,33562.0
2019-11-11 11:10:00,59.68,59.69,59.67,59.68,18263.0,53.5572,53.5661,53.5482,53.5572,18263.0
2019-11-11 11:20:00,59.68,59.69,59.65,59.66,32803.0,53.5572,53.5661,53.5302,53.5392,32803.0
2019-11-11 11:30:00,59.66,59.68,59.65,59.68,91491.0,53.5392,53.5572,53.5302,53.5572,91491.0
2019-11-11 11:40:00,59.68,59.69,59.66,59.69,68851.0,53.5572,53.5661,53.5392,53.5661,68851.0
2019-11-11 11:50:00,59.69,59.71,59.69,59.7,132062.0,53.5661,53.5841,53.5661,53.5751,132062.0
2019-11-11 12:00:00,59.71,59.71,59.7,59.71,17970.0,53.5841,53.5841,53.5751,53.5841,17970.0
2019-11-11 12:10:00,59.71,59.73,59.71,59.73,43146.0,53.5841,53.602,53.5841,53.602,43146.0
2019-11-11 12:20:00,59.73,59.73,59.71,59.73,138091.0,53.602,53.602,53.5841,53.602,138091.0
2019-11-11 12:30:00,59.73,59.75,59.73,59.74,15352.0,53.602,53.62,53.602,53.611,15352.0
2019-11-11 12:40:00,59.75,59.77,59.75,59.75,67155.0,53.62,53.6379,53.62,53.62,67155.0
2019-11-11 12:50:00,59.76,59.77,59.74,59.77,45661.0,53.629,53.6379,53.611,53.6379,45661.0
2019-11-11 13:00:00,59.77,59.78,59.76,59.77,7780.0,53.6379,53.6469,53.629,53.6379,7780.0
2019-11-11 13:10:00,59.77,59.78,59.76,59.77,20766.0,53.6379,53.6469,53.629,53.6379,20766.0
2019-11-11 13:20:00,59.78,59.79,59.77,59.79,36930.0,53.6469,53.6559,53.6379,53.6559,36930.0
2019-11-11 13:30:00,59.79,59.81,59.78,59.81,36440.0,53.6559,53.6738,53.6469,53.6738,36440.0
2019-11-11 13:40:00,59.81,59.81,59.8,59.8,8288.0,53.6738,53.6738,53.6649,53.6649,8288.0
2019-11-11 13:50:00,59.8,59.82,59.8,59.81,31838.0,53.6649,53.6828,53.6649,53.6738,31838.0
2019-11-11 14:00:00,59.81,59.82,59.8,59.81,63284.0,53.6738,53.6828,53.6649,53.6738,63284.0
2019-11-11 14:10:00,59.81,59.81,59.8,59.8,2888.0,53.6738,53.6738,53.6649,53.6649,2888.0
2019-11-11 14:20:00,59.8,59.81,59.79,59.8,15385.0,53.6649,53.6738,53.6559,53.6649,15385.0
2019-11-11 14:30:00,59.79,59.8,59.79,59.79,30362.0,53.6559,53.6649,53.6559,53.6559,30362.0
2019-11-11 14:40:00,59.79,59.79,59.78,59.79,2871.0,53.6559,53.6559,53.6469,53.6559,2871.0
2019-11-11 14:50:00,59.78,59.79,59.77,59.78,22038.0,53.6469,53.6559,53.6379,53.6469,22038.0
2019-11-11 15:00:00,59.79,59.79,59.78,59.79,28200.0,53.6559,53.6559,53.6469,53.6559,28200.0
2019-11-11 15:10:00,59.78,59.79,59.77,59.78,45532.0,53.6469,53.6559,53.6379,53.6469,45532.0
2019-11-11 15:20:00,59.77,59.77,59.75,59.77,38280.0,53.6379,53.6379,53.62,53.6379,38280.0
2019-11-11 15:30:00,59.76,59.78,59.75,59.76,26816.0,53.629,53.6469,53.62,53.629,26816.0
2019-11-11 15:40:00,59.75,59.76,59.73,59.74,63462.0,53.62,53.629,53.602,53.611,63462.0
2019-11-11 15:50:00,59.73,59.77,59.73,59.76,173017.0,53.602,53.6379,53.602,53.629,173017.0
2019-11-12 09:30:00,59.91,59.92,59.88,59.91,377787.0,53.7636,53.7725,53.7366,53.7636,377787.0
2019-11-12 09:40:00,59.91,59.93,59.9,59.91,103274.0,53.7636,53.7815,53.7546,53.7636,103274.0
2019-11-12 09:50:00,59.92,59.94,59.91,59.93,139040.0,53.7725,53.7905,53.7636,53.7815,139040.0
2019-11-12 10:00:00,59.93,59.95,59.91,59.95,62303.0,53.7815,53.7995,53.7636,53.7995,62303.0
2019-11-12 10:10:00,59.95,59.95,59.92,59.92,279358.0,53.7995,53.7995,53.7725,53.7725,279358.0
2019-11-12 10:20:00,59.92,59.96,59.92,59.95,646450.0,53.7725,53.8084,53.7725,53.7995,646450.0
2019-11-12 10:30:00,59.95,59.97,59.94,59.97,210257.0,53.7995,53.8174,53.7905,53.8174,210257.0
2019-11-12 10:40:00,59.97,60.0,59.96,59.98,201014.0,53.8174,53.8443,53.8084,53.8264,201014.0
2019-11-12 10:50:00,59.98,60.02,59.97,60.0,142479.0,53.8264,53.8623,53.8174,53.8443,142479.0
2019-11-12 11:00:00,59.99,60.01,59.96,60.0,48195.0,53.8354,53.8533,53.8084,53.8443,48195.0
2019-11-12 11:10:00,60.01,60.04,60.0,60.02,17141.0,53.8533,53.8802,53.8443,53.8623,17141.0
2019-11-12 11:20:00,60.02,60.02,59.97,59.98,84288.0,53.8623,53.8623,53.8174,53.8264,84288.0
2019-11-12 11:30:00,59.98,59.99,59.96,59.97,49007.0,53.8264,53.8354,53.8084,53.8174,49007.0
2019-11-12 11:40:00,59.97,59.99,59.93,59.95,68776.0,53.8174,53.8354,53.7815,53.7995,68776.0
2019-11-12 11:50:00,59.95,59.97,59.94,59.95,49666.0,53.7995,53.8174,53.7905,53.7995,49666.0
2019-11-12 12:00:00,59.95,59.96,59.92,59.94,52908.0,53.7995,53.8084,53.7725,53.7905,52908.0
2019-11-12 12:10:00,59.93,59.97,59.91,59.92,43948.0,53.7815,53.8174,53.7636,53.7725,43948.0
2019-11-12 12:20:00,59.92,59.93,59.91,59.93,33490.0,53.7725,53.7815,53.7636,53.7815,33490.0
2019-11-12 12:30:00,59.92,59.94,59.91,59.94,39702.0,53.7725,53.7905,53.7636,53.7905,39702.0
2019-11-12 12:40:00,59.94,59.95,59.9,59.9,38340.0,53.7905,53.7995,53.7546,53.7546,38340.0
2019-11-12 12:50:00,59.89,59.93,59.87,59.92,74001.0,53.7456,53.7815,53.7277,53.7725,74001.0
2019-11-12 13:00:00,59.92,59.95,59.92,59.94,28211.0,53.7725,53.7995,53.7725,53.7905,28211.0
2019-11-12 13:10:00,59.95,59.97,59.94,59.94,84555.0,53.7995,53.8174,53.7905,53.7905,84555.0
2019-11-12 13:20:00,59.94,59.95,59.92,59.92,86280.0,53.7905,53.7995,53.7725,53.7725,86280.0
2019-11-12 13:30:00,59.93,59.95,59.92,59.94,19103.0,53.7815,53.7995,53.7725,53.7905,19103.0
2019-11-12 13:40:00,59.95,59.97,59.94,59.96,15365.0,53.7995,53.8174,53.7905,53.8084,15365.0
2019-11-12 13:50:00,59.95,59.97,59.94,59.94,29717.0,53.7995,53.8174,53.7905,53.7905,29717.0
2019-11-12 14:00:00,59.95,59.95,59.9,59.9,69898.0,53.7995,53.7995,53.7546,53.7546,69898.0
2019-11-12 14:10:00,59.91,59.92,59.87,59.87,99865.0,53.7636,53.7725,53.7277,53.7277,99865.0
2019-11-12 14:20:00,59.87,59.88,59.86,59.87,54155.0,53.7277,53.7366,53.7187,53.7277,54155.0
2019-11-12 14:30:00,59.88,59.89,59.87,59.88,88091.0,53.7366,53.7456,53.7277,53.7366,88091.0
2019-11-12 14:40:00,59.88,59.89,59.86,59.86,87169.0,53.7366,53.7456,53.7187,53.7187,87169.0
2019-11-12 14:50:00,59.86,59.86,59.8,59.81,155685.0,53.7187,53.7187,53.6649,53.6738,155685.0
2019-11-12 15:00:00,59.82,59.83,59.81,59.82,112220.0,53.6828,53.6918,53.6738,53.6828,112220.0
2019-11-12 15:10:00,59.82,59.83,59.79,59.81,53843.0,53.6828,53.6918,53.6559,53.6738,53843.0
2019-11-12 15:20:00,59.82,59.84,59.81,59.83,51792.0,53.6828,53.7008,53.6738,53.6918,51792.0
2019-11-12 15:30:00,59.83,59.84,59.82,59.84,47315.0,53.6918,53.7008,53.6828,53.7008,47315.0
2019-11-12 15:40:00,59.83,59.85,59.82,59.85,78384.0,53.6918,53.7097,53.6828,53.7097,78384.0
2019-11-12 15:50:00,59.85,59.94,59.84,59.92,365486.0,53.7097,53.7905,53.7008,53.7725,365486.0
2019-11-13 09:30:00,59.38,59.49,59.38,59.46,256028.0,53.2879,53.3867,53.2879,53.3597,256028.0
2019-11-13 09:40:00,59.46,59.47,59.42,59.43,183545.0,53.3597,53.3687,53.3238,53.3328,183545.0
2019-11-13 09:50:00,59.43,59.48,59.41,59.48,123026.0,53.3328,53.3777,53.3149,53.3777,123026.0
2019-11-13 10:00:00,59.48,59.52,59.47,59.51,62468.0,53.3777,53.4136,53.3687,53.4046,62468.0
2019-11-13 10:10:00,59.52,59.53,59.5,59.53,94535.0,53.4136,53.4226,53.3956,53.4226,94535.0
2019-11-13 10:20:00,59.53,59.55,59.52,59.54,52023.0,53.4226,53.4405,53.4136,53.4315,52023.0
2019-11-13 10:30:00,59.55,59.59,59.51,59.59,127510.0,53.4405,53.4764,53.4046,53.4764,127510.0
2019-11-13 10:40:00,59.6,59.62,59.57,59.6,84909.0,53.4854,53.5033,53.4585,53.4854,84909.0
2019-11-13 10:50:00,59.6,59.64,59.6,59.63,1133691.0,53.4854,53.5213,53.4854,53.5123,1133691.0
2019-11-13 11:00:00,59.63,59.63,59.6,59.6,304945.0,53.5123,53.5123,53.4854,53.4854,304945.0
2019-11-13 11:10:00,59.61,59.61,59.56,59.59,340877.0,53.4943,53.4943,53.4495,53.4764,340877.0
2019-11-13 11:20:00,59.59,59.62,59.59,59.61,56703.0,53.4764,53.5033,53.4764,53.4943,56703.0
2019-11-13 11:30:00,59.61,59.64,59.58,59.63,162090.0,53.4943,53.5213,53.4674,53.5123,162090.0
2019-11-13 11:40:00,59.64,59.69,59.62,59.68,292876.0,53.5213,53.5661,53.5033,53.5572,292876.0
2019-11-13 11:50:00,59.68,59.7,59.67,59.69,57490.0,53.5572,53.5751,53.5482,53.5661,57490.0
2019-11-13 12:00:00,59.69,59.71,59.67,59.68,54601.0,53.5661,53.5841,53.5482,53.5572,54601.0
2019-11-13 12:10:00,59.69,59.72,59.68,59.72,79493.0,53.5661,53.5931,53.5572,53.5931,79493.0
2019-11-13 12:20:00,59.72,59.72,59.7,59.71,23299.0,53.5931,53.5931,53.5751,53.5841,23299.0
2019-11-13 12:30:00,59.72,59.75,59.71,59.74,61865.0,53.5931,53.62,53.5841,53.611,61865.0
2019-11-13 12:40:00,59.75,59.75,59.71,59.73,22063.0,53.62,53.62,53.5841,53.602,22063.0
2019-11-13 12:50:00,59.73,59.73,59.71,59.72,72069.0,53.602,53.602,53.5841,53.5931,72069.0
2019-11-13 13:00:00,59.72,59.75,59.71,59.74,98682.0,53.5931,53.62,53.5841,53.611,98682.0
2019-11-13 13:10:00,59.73,59.74,59.71,59.73,466509.0,53.602,53.611,53.5841,53.602,466509.0
2019-11-13 13:20:00,59.73,59.73,59.71,59.71,414764.0,53.602,53.602,53.5841,53.5841,414764.0
2019-11-13 13:30:00,59.72,59.73,59.71,59.72,38502.0,53.5931,53.602,53.5841,53.5931,38502.0
2019-11-13 13:40:00,59.72,59.74,59.71,59.73,46795.0,53.5931,53.611,53.5841,53.602,46795.0
2019-11-13 13:50:00,59.73,59.75,59.59,59.66,640959.0,53.602,53.62,53.4764,53.5392,640959.0
2019-11-13 14:00:00,59.67,59.68,59.63,59.67,177604.0,53.5482,53.5572,53.5123,53.5482,177604.0
2019-11-13 14:10:00,59.67,59.67,59.63,59.65,121736.0,53.5482,53.5482,53.5123,53.5302,121736.0
2019-11-13 14:20:00,59.64,59.65,59.6,59.62,87556.0,53.5213,53.5302,53.4854,53.5033,87556.0
2019-11-13 14:30:00,59.62,59.64,59.61,59.62,88112.0,53.5033,53.5213,53.4943,53.5033,88112.0
2019-11-13 14:40:00,59.63,59.68,59.63,59.67,38850.0,53.5123,53.5572,53.5123,53.5482,38850.0
2019-11-13 14:50:00,59.68,59.7,59.67,59.69,32677.0,53.5572,53.5751,53.5482,53.5661,32677.0
2019-11-13 15:00:00,59.7,59.73,59.69,59.73,97434.0,53.5751,53.602,53.5661,53.602,97434.0
2019-11-13 15:10:00,59.73,59.74,59.71,59.72,58756.0,53.602,53.611,53.5841,53.5931,58756.0
2019-11-13 15:20:00,59.73,59.73,59.71,59.72,74360.0,53.602,53.602,53.5841,53.5931,74360.0
2019-11-13 15:30:00,59.72,59.74,59.69,59.7,202086.0,53.5931,53.611,53.5661,53.5751,202086.0
2019-11-13 15:40:00,59.69,59.7,59.66,59.67,164223.0,53.5661,53.5751,53.5392,53.5482,164223.0
2019-11-13 15:50:00,59.67,59.7,59.63,59.69,323486.0,53.5482,53.5751,53.5123,53.5661,323486.0
2019-11-14 09:30:00,59.21,59.29,59.2,59.28,342401.0,53.1354,53.2072,53.1264,53.1982,342401.0
2019-11-14 09:40:00,59.28,59.28,59.23,59.27,225731.0,53.1982,53.1982,53.1533,53.1892,225731.0
2019-11-14 09:50:00,59.27,59.3,59.27,59.29,67022.0,53.1892,53.2162,53.1892,53.2072,67022.0
2019-11-14 10:00:00,59.29,59.33,59.29,59.32,101882.0,53.2072,53.2431,53.2072,53.2341,101882.0
2019-11-14 10:10:00,59.32,59.34,59.31,59.33,84156.0,53.2341,53.252,53.2251,53.2431,84156.0
2019-11-14 10:20:00,59.33,59.34,59.29,59.3,102204.0,53.2431,53.252,53.2072,53.2162,102204.0
2019-11-14 10:30:00,59.3,59.3,59.28,59.28,114050.0,53.2162,53.2162,53.1982,53.1982,114050.0
2019-11-14 10:40:00,59.28,59.3,59.27,59.28,72096.0,53.1982,53.2162,53.1892,53.1982,72096.0
2019-11-14 10:50:00,59.28,59.28,59.22,59.23,65759.0,53.1982,53.1982,53.1444,53.1533,65759.0
2019-11-14 11:00:00,59.22,59.25,59.2,59.24,175046.0,53.1444,53.1713,53.1264,53.1623,175046.0
2019-11-14 11:10:00,59.24,59.34,59.24,59.34,152387.0,53.1623,53.252,53.1623,53.252,152387.0
2019-11-14 11:20:00,59.33,59.35,59.3,59.32,104945.0,53.2431,53.261,53.2162,53.2341,104945.0
2019-11-14 11:30:00,59.33,59.33,59.25,59.27,294331.0,53.2431,53.2431,53.1713,53.1892,294331.0
2019-11-14 11:40:00,59.27,59.27,59.21,59.22,152960.0,53.1892,53.1892,53.1354,53.1444,152960.0
2019-11-14 11:50:00,59.22,59.26,59.21,59.23,255231.0,53.1444,53.1803,53.1354,53.1533,255231.0
2019-11-14 12:00:00,59.22,59.28,59.22,59.28,83981.0,53.1444,53.1982,53.1444,53.1982,83981.0
2019-11-14 12:10:00,59.28,59.28,59.26,59.28,111239.0,53.1982,53.1982,53.1803,53.1982,111239.0
2019-11-14 12:20:00,59.29,59.32,59.27,59.32,62441.0,53.2072,53.2341,53.1892,53.2341,62441.0
2019-11-14 12:30:00,59.31,59.33,59.3,59.32,66281.0,53.2251,53.2431,53.2162,53.2341,66281.0
2019-11-14 12:40:00,59.33,59.34,59.32,59.33,20113.0,53.2431,53.252,53.2341,53.2431,20113.0
2019-11-14 12:50:00,59.34,59.36,59.32,59.35,65209.0,53.252,53.27,53.2341,53.261,65209.0
2019-11-14 13:00:00,59.35,59.37,59.33,59.34,78971.0,53.261,53.279,53.2431,53.252,78971.0
2019-11-14 13:10:00,59.34,59.34,59.32,59.34,42306.0,53.252,53.252,53.2341,53.252,42306.0
2019-11-14 13:20:00,59.34,59.35,59.33,59.35,55839.0,53.252,53.261,53.2431,53.261,55839.0
2019-11-14 13:30:00,59.35,59.36,59.34,59.35,77834.0,53.261,53.27,53.252,53.261,77834.0
2019-11-14 13:40:00,59.35,59.35,59.32,59.34,85002.0,53.261,53.261,53.2341,53.252,85002.0
2019-11-14 13:50:00,59.34,59.35,59.24,59.33,482579.0,53.252,53.261,53.1623,53.2431,482579.0
2019-11-14 14:00:00,59.32,59.36,59.31,59.35,123440.0,53.2341,53.27,53.2251,53.261,123440.0
2019-11-14 14:10:00,59.36,59.38,59.35,59.38,116134.0,53.27,53.2879,53.261,53.2879,116134.0
2019-11-14 14:20:00,59.37,59.38,59.36,59.37,65092.0,53.279,53.2879,53.27,53.279,65092.0
2019-11-14 14:30:00,59.37,59.38,59.36,59.37,79395.0,53.279,53.2879,53.27,53.279,79395.0
2019-11-14 14:40:00,59.37,59.39,59.36,59.38,161838.0,53.279,53.2969,53.27,53.2879,161838.0
2019-11-14 14:50:00,59.38,59.38,59.36,59.37,40113.0,53.2879,53.2879,53.27,53.279,40113.0
2019-11-14 15:00:00,59.37,59.38,59.36,59.37,95371.0,53.279,53.2879,53.27,53.279,95371.0
2019-11-14 15:10:00,59.38,59.38,59.34,59.37,90685.0,53.2879,53.2879,53.252,53.279,90685.0
2019-11-14 15:20:00,59.37,59.4,59.36,59.39,102277.0,53.279,53.3059,53.27,53.2969,102277.0
2019-11-14 15:30:00,59.39,59.43,59.39,59.41,169296.0,53.2969,53.3328,53.2969,53.3149,169296.0
2019-11-14 15:40:00,59.41,59.42,59.39,59.4,440013.0,53.3149,53.3238,53.2969,53.3059,440013.0
2019-11-14 15:50:00,59.41,59.45,59.4,59.44,453500.0,53.3149,53.3508,53.3059,53.3418,453500.0
2019-11-15 09:30:00,59.58,59.6,59.57,59.58,135849.0,53.4674,53.4854,53.4585,53.4674,135849.0
2019-11-15 09:40:00,59.59,59.63,59.58,59.62,191698.0,53.4764,53.5123,53.4674,53.5033,191698.0
2019-11-15 09:50:00,59.62,59.62,59.57,59.57,99885.0,53.5033,53.5033,53.4585,53.4585,99885.0
2019-11-15 10:00:00,59.57,59.6,59.57,59.58,111232.0,53.4585,53.4854,53.4585,53.4674,111232.0
2019-11-15 10:10:00,59.58,59.64,59.57,59.63,252245.0,53.4674,53.5213,53.4585,53.5123,252245.0
2019-11-15 10:20:00,59.63,59.66,59.63,59.65,66761.0,53.5123,53.5392,53.5123,53.5302,66761.0
2019-11-15 10:30:00,59.64,59.66,59.64,59.65,59731.0,53.5213,53.5392,53.5213,53.5302,59731.0
2019-11-15 10:40:00,59.65,59.68,59.65,59.67,599977.0,53.5302,53.5572,53.5302,53.5482,599977.0
2019-11-15 10:50:00,59.68,59.7,59.67,59.69,117798.0,53.5572,53.5751,53.5482,53.5661,117798.0
2019-11-15 11:00:00,59.69,59.73,59.69,59.73,98964.0,53.5661,53.602,53.5661,53.602,98964.0
2019-11-15 11:10:00,59.72,59.73,59.7,59.7,91002.0,53.5931,53.602,53.5751,53.5751,91002.0
2019-11-15 11:20:00,59.7,59.73,59.69,59.73,137676.0,53.5751,53.602,53.5661,53.602,137676.0
2019-11-15 11:30:00,59.72,59.75,59.72,59.73,74171.0,53.5931,53.62,53.5931,53.602,74171.0
2019-11-15 11:40:00,59.73,59.74,59.68,59.69,115739.0,53.602,53.611,53.5572,53.5661,115739.0
2019-11-15 11:50:00,59.69,59.72,59.69,59.72,25309.0,53.5661,53.5931,53.5661,53.5931,25309.0
2019-11-15 12:00:00,59.71,59.75,59.71,59.74,82109.0,53.5841,53.62,53.5841,53.611,82109.0
2019-11-15 12:10:00,59.74,59.75,59.72,59.74,85427.0,53.611,53.62,53.5931,53.611,85427.0
2019-11-15 12:20:00,59.73,59.74,59.71,59.72,41230.0,53.602,53.611,53.5841,53.5931,41230.0
2019-11-15 12:30:00,59.72,59.74,59.71,59.73,25155.0,53.5931,53.611,53.5841,53.602,25155.0
2019-11-15 12:40:00,59.73,59.76,59.72,59.76,120703.0,53.602,53.629,53.5931,53.629,120703.0
2019-11-15 12:50:00,59.76,59.76,59.72,59.74,33857.0,53.629,53.629,53.5931,53.611,33857.0
2019-11-15 13:00:00,59.73,59.75,59.72,59.75,36367.0,53.602,53.62,53.5931,53.62,36367.0
2019-11-15 13:10:00,59.75,59.75,59.74,59.74,13553.0,53.62,53.62,53.611,53.611,13553.0
2019-11-15 13:20:00,59.74,59.74,59.72,59.73,27841.0,53.611,53.611,53.5931,53.602,27841.0
2019-11-15 13:30:00,59.73,59.73,59.71,59.71,20147.0,53.602,53.602,53.5841,53.5841,20147.0
2019-11-15 13:40:00,59.71,59.73,59.7,59.71,48755.0,53.5841,53.602,53.5751,53.5841,48755.0
2019-11-15 13:50:00,59.72,59.72,59.7,59.7,7400.0,53.5931,53.5931,53.5751,53.5751,7400.0
2019-11-15 14:00:00,59.71,59.71,59.7,59.71,27930.0,53.5841,53.5841,53.5751,53.5841,27930.0
2019-11-15 14:10:00,59.71,59.73,59.7,59.72,116563.0,53.5841,53.602,53.5751,53.5931,116563.0
2019-11-15 14:20:00,59.71,59.72,59.68,59.68,171806.0,53.5841,53.5931,53.5572,53.5572,171806.0
2019-11-15 14:30:00,59.68,59.71,59.68,59.71,75583.0,53.5572,53.5841,53.5572,53.5841,75583.0
2019-11-15 14:40:00,59.71,59.72,59.7,59.71,85318.0,53.5841,53.5931,53.5751,53.5841,85318.0
2019-11-15 14:50:00,59.72,59.72,59.7,59.71,106674.0,53.5931,53.5931,53.5751,53.5841,106674.0
2019-11-15 15:00:00,59.71,59.72,59.7,59.72,91308.0,53.5841,53.5931,53.5751,53.5931,91308.0
2019-11-15 15:10:00,59.72,59.72,59.7,59.71,41194.0,53.5931,53.5931,53.5751,53.5841,41194.0
2019-11-15 15:20:00,59.71,59.71,59.65,59.66,74941.0,53.5841,53.5841,53.5302,53.5392,74941.0
2019-11-15 15:30:00,59.66,59.67,59.64,59.64,97641.0,53.5392,53.5482,53.5213,53.5213,97641.0
2019-11-15 15:40:00,59.65,59.69,59.63,59.69,320775.0,53.5302,53.5661,53.5123,53.5661,320775.0
2019-11-15 15:50:00,59.69,59.76,59.68,59.76,438517.0,53.5661,53.629,53.5572,53.629,438517.0
2019-11-18 09:30:00,59.68,59.69,59.63,59.66,155559.0,53.5572,53.5661,53.5123,53.5392,155559.0
2019-11-18 09:40:00,59.65,59.66,59.59,59.62,258278.0,53.5302,53.5392,53.4764,53.5033,258278.0
2019-11-18 09:50:00,59.63,59.67,59.62,59.67,104560.0,53.5123,53.5482,53.5033,53.5482,104560.0
2019-11-18 10:00:00,59.67,59.7,59.66,59.69,158233.0,53.5482,53.5751,53.5392,53.5661,158233.0
2019-11-18 10:10:00,59.68,59.71,59.63,59.63,163061.0,53.5572,53.5841,53.5123,53.5123,163061.0
2019-11-18 10:20:00,59.64,59.67,59.58,59.6,128606.0,53.5213,53.5482,53.4674,53.4854,128606.0
2019-11-18 10:30:00,59.6,59.64,59.59,59.63,175597.0,53.4854,53.5213,53.4764,53.5123,175597.0
2019-11-18 10:40:00,59.63,59.68,59.62,59.67,76943.0,53.5123,53.5572,53.5033,53.5482,76943.0
2019-11-18 10:50:00,59.68,59.74,59.67,59.73,146194.0,53.5572,53.611,53.5482,53.602,146194.0
2019-11-18 11:00:00,59.73,59.74,59.7,59.7,42267.0,53.602,53.611,53.5751,53.5751,42267.0
2019-11-18 11:10:00,59.7,59.76,59.7,59.72,181403.0,53.5751,53.629,53.5751,53.5931,181403.0
2019-11-18 11:20:00,59.73,59.76,59.72,59.76,156980.0,53.602,53.629,53.5931,53.629,156980.0
2019-11-18 11:30:00,59.76,59.8,59.75,59.79,277604.0,53.629,53.6649,53.62,53.6559,277604.0
2019-11-18 11:40:00,59.79,59.81,59.77,59.8,80255.0,53.6559,53.6738,53.6379,53.6649,80255.0
2019-11-18 11:50:00,59.8,59.81,59.79,59.79,53986.0,53.6649,53.6738,53.6559,53.6559,53986.0
2019-11-18 12:00:00,59.79,59.8,59.79,59.8,43702.0,53.6559,53.6649,53.6559,53.6649,43702.0
2019-11-18 12:10:00,59.79,59.82,59.79,59.81,44149.0,53.6559,53.6828,53.6559,53.6738,44149.0
2019-11-18 12:20:00,59.81,59.82,59.79,59.79,29000.0,53.6738,53.6828,53.6559,53.6559,29000.0
2019-11-18 12:30:00,59.79,59.83,59.78,59.83,61222.0,53.6559,53.6918,53.6469,53.6918,61222.0
2019-11-18 12:40:00,59.83,59.83,59.81,59.81,39240.0,53.6918,53.6918,53.6738,53.6738,39240.0
2019-11-18 12:50:00,59.81,59.84,59.8,59.84,227889.0,53.6738,53.7008,53.6649,53.7008,227889.0
2019-11-18 13:00:00,59.84,59.84,59.81,59.83,35753.0,53.7008,53.7008,53.6738,53.6918,35753.0
2019-11-18 13:10:00,59.82,59.83,59.81,59.81,36935.0,53.6828,53.6918,53.6738,53.6738,36935.0
2019-11-18 13:20:00,59.81,59.83,59.81,59.81,36727.0,53.6738,53.6918,53.6738,53.6738,36727.0
2019-11-18 13:30:00,59.82,59.83,59.81,59.83,21621.0,53.6828,53.6918,53.6738,53.6918,21621.0
2019-11-18 13:40:00,59.82,59.86,59.82,59.84,91883.0,53.6828,53.7187,53.6828,53.7008,91883.0
2019-11-18 13:50:00,59.85,59.85,59.83,59.84,23775.0,53.7097,53.7097,53.6918,53.7008,23775.0
2019-11-18 14:00:00,59.84,59.85,59.81,59.82,61494.0,53.7008,53.7097,53.6738,53.6828,61494.0
2019-11-18 14:10:00,59.82,59.84,59.82,59.84,10762.0,53.6828,53.7008,53.6828,53.7008,10762.0
2019-11-18 14:20:00,59.84,59.85,59.83,59.83,20571.0,53.7008,53.7097,53.6918,53.6918,20571.0
2019-11-18 14:30:00,59.83,59.84,59.82,59.84,91856.0,53.6918,53.7008,53.6828,53.7008,91856.0
2019-11-18 14:40:00,59.84,59.86,59.83,59.83,53350.0,53.7008,53.7187,53.6918,53.6918,53350.0
2019-11-18 14:50:00,59.84,59.84,59.81,59.83,224144.0,53.7008,53.7008,53.6738,53.6918,224144.0
2019-11-18 15:00:00,59.82,59.84,59.82,59.82,14754.0,53.6828,53.7008,53.6828,53.6828,14754.0
2019-11-18 15:10:00,59.82,59.82,59.77,59.79,136864.0,53.6828,53.6828,53.6379,53.6559,136864.0
2019-11-18 15:20:00,59.79,59.81,59.78,59.8,99939.0,53.6559,53.6738,53.6469,53.6649,99939.0
2019-11-18 15:30:00,59.8,59.81,59.77,59.78,63094.0,53.6649,53.6738,53.6379,53.6469,63094.0
2019-11-18 15:40:00,59.79,59.79,59.78,59.79,45271.0,53.6559,53.6559,53.6469,53.6559,45271.0
2019-11-18 15:50:00,59.78,59.83,59.77,59.83,304263.0,53.6469,53.6918,53.6379,53.6918,304263.0
2019-11-19 09:30:00,59.75,59.79,59.73,59.73,48687.0,53.62,53.6559,53.602,53.602,48687.0
2019-11-19 09:40:00,59.73,59.73,59.69,59.71,51347.0,53.602,53.602,53.5661,53.5841,51347.0
2019-11-19 09:50:00,59.7,59.7,59.67,59.69,82048.0,53.5751,53.5751,53.5482,53.5661,82048.0
2019-11-19 10:00:00,59.69,59.7,59.62,59.62,165034.0,53.5661,53.5751,53.5033,53.5033,165034.0
2019-11-19 10:10:00,59.63,59.66,59.61,59.65,55132.0,53.5123,53.5392,53.4943,53.5302,55132.0
2019-11-19 10:20:00,59.65,59.68,59.63,59.68,118463.0,53.5302,53.5572,53.5123,53.5572,118463.0
2019-11-19 10:30:00,59.68,59.68,59.62,59.66,190596.0,53.5572,53.5572,53.5033,53.5392,190596.0
2019-11-19 10:40:00,59.66,59.67,59.6,59.6,53874.0,53.5392,53.5482,53.4854,53.4854,53874.0
2019-11-19 10:50:00,59.6,59.6,59.49,59.52,120441.0,53.4854,53.4854,53.3867,53.4136,120441.0
2019-11-19 11:00:00,59.52,59.56,59.51,59.54,54792.0,53.4136,53.4495,53.4046,53.4315,54792.0
2019-11-19 11:10:00,59.55,59.58,59.53,59.56,389632.0,53.4405,53.4674,53.4226,53.4495,389632.0
2019-11-19 11:20:00,59.57,59.6,59.54,59.59,103563.0,53.4585,53.4854,53.4315,53.4764,103563.0
2019-11-19 11:30:00,59.59,59.68,59.58,59.63,448551.0,53.4764,53.5572,53.4674,53.5123,448551.0
2019-11-19 11:40:00,59.64,59.64,59.57,59.58,91073.0,53.5213,53.5213,53.4585,53.4674,91073.0
2019-11-19 11:50:00,59.58,59.62,59.57,59.62,54581.0,53.4674,53.5033,53.4585,53.5033,54581.0
2019-11-19 12:00:00,59.62,59.63,59.55,59.6,262207.0,53.5033,53.5123,53.4405,53.4854,262207.0
2019-11-19 12:10:00,59.6,59.65,59.59,59.64,16643.0,53.4854,53.5302,53.4764,53.5213,16643.0
2019-11-19 12:20:00,59.64,59.66,59.63,59.64,26778.0,53.5213,53.5392,53.5123,53.5213,26778.0
2019-11-19 12:30:00,59.64,59.65,59.6,59.61,63792.0,53.5213,53.5302,53.4854,53.4943,63792.0
2019-11-19 12:40:00,59.6,59.61,59.57,59.59,56434.0,53.4854,53.4943,53.4585,53.4764,56434.0
2019-11-19 12:50:00,59.6,59.63,59.59,59.62,13421.0,53.4854,53.5123,53.4764,53.5033,13421.0
2019-11-19 13:00:00,59.61,59.62,59.59,59.61,33154.0,53.4943,53.5033,53.4764,53.4943,33154.0
2019-11-19 13:10:00,59.6,59.62,59.59,59.62,30155.0,53.4854,53.5033,53.4764,53.5033,30155.0
2019-11-19 13:20:00,59.62,59.63,59.6,59.6,12237.0,53.5033,53.5123,53.4854,53.4854,12237.0
2019-11-19 13:30:00,59.6,59.62,59.59,59.62,12112.0,53.4854,53.5033,53.4764,53.5033,12112.0
2019-11-19 13:40:00,59.62,59.63,59.6,59.63,50499.0,53.5033,53.5123,53.4854,53.5123,50499.0
2019-11-19 13:50:00,59.63,59.64,59.61,59.62,24136.0,53.5123,53.5213,53.4943,53.5033,24136.0
2019-11-19 14:00:00,59.62,59.66,59.62,59.64,31170.0,53.5033,53.5392,53.5033,53.5213,31170.0
2019-11-19 14:10:00,59.64,59.65,59.63,59.64,20364.0,53.5213,53.5302,53.5123,53.5213,20364.0
2019-11-19 14:20:00,59.64,59.67,59.63,59.66,55398.0,53.5213,53.5482,53.5123,53.5392,55398.0
2019-11-19 14:30:00,59.66,59.66,59.65,59.65,128972.0,53.5392,53.5392,53.5302,53.5302,128972.0
2019-11-19 14:40:00,59.64,59.66,59.64,59.66,29010.0,53.5213,53.5392,53.5213,53.5392,29010.0
2019-11-19 14:50:00,59.65,59.65,59.62,59.63,222718.0,53.5302,53.5302,53.5033,53.5123,222718.0
2019-11-19 15:00:00,59.62,59.65,59.62,59.65,13277.0,53.5033,53.5302,53.5033,53.5302,13277.0
2019-11-19 15:10:00,59.65,59.67,59.64,59.65,11478.0,53.5302,53.5482,53.5213,53.5302,11478.0
2019-11-19 15:20:00,59.64,59.65,59.63,59.63,55658.0,53.5213,53.5302,53.5123,53.5123,55658.0
2019-11-19 15:30:00,59.63,59.65,59.62,59.65,87675.0,53.5123,53.5302,53.5033,53.5302,87675.0
2019-11-19 15:40:00,59.65,59.65,59.62,59.65,216395.0,53.5302,53.5302,53.5033,53.5302,216395.0
2019-11-19 15:50:00,59.64,59.66,59.61,59.63,294123.0,53.5213,53.5392,53.4943,53.5123,294123.0
2019-11-20 09:30:00,59.51,59.54,59.47,59.54,179008.0,53.4046,53.4315,53.3687,53.4315,179008.0
2019-11-20 09:40:00,59.54,59.55,59.52,59.55,108968.0,53.4315,53.4405,53.4136,53.4405,108968.0
2019-11-20 09:50:00,59.55,59.57,59.53,59.57,143688.0,53.4405,53.4585,53.4226,53.4585,143688.0
2019-11-20 10:00:00,59.58,59.61,59.57,59.59,172294.0,53.4674,53.4943,53.4585,53.4764,172294.0
2019-11-20 10:10:00,59.59,59.6,59.56,59.57,101060.0,53.4764,53.4854,53.4495,53.4585,101060.0
2019-11-20 10:20:00,59.57,59.6,59.54,59.6,24813.0,53.4585,53.4854,53.4315,53.4854,24813.0
2019-11-20 10:30:00,59.6,59.65,59.6,59.64,42729.0,53.4854,53.5302,53.4854,53.5213,42729.0
2019-11-20 10:40:00,59.64,59.65,59.61,59.64,368434.0,53.5213,53.5302,53.4943,53.5213,368434.0
2019-11-20 10:50:00,59.65,59.67,59.6,59.61,93287.0,53.5302,53.5482,53.4854,53.4943,93287.0
2019-11-20 11:00:00,59.61,59.64,59.59,59.6,78264.0,53.4943,53.5213,53.4764,53.4854,78264.0
2019-11-20 11:10:00,59.6,59.61,59.58,59.58,180097.0,53.4854,53.4943,53.4674,53.4674,180097.0
2019-11-20 11:20:00,59.58,59.61,59.56,59.56,75737.0,53.4674,53.4943,53.4495,53.4495,75737.0
2019-11-20 11:30:00,59.56,59.56,59.51,59.54,127589.0,53.4495,53.4495,53.4046,53.4315,127589.0
2019-11-20 11:40:00,59.54,59.55,59.51,59.54,46773.0,53.4315,53.4405,53.4046,53.4315,46773.0
2019-11-20 11:50:00,59.54,59.55,59.52,59.53,45518.0,53.4315,53.4405,53.4136,53.4226,45518.0
2019-11-20 12:00:00,59.53,59.55,59.51,59.55,23277.0,53.4226,53.4405,53.4046,53.4405,23277.0
2019-11-20 12:10:00,59.55,59.57,59.54,59.55,16491.0,53.4405,53.4585,53.4315,53.4405,16491.0
2019-11-20 12:20:00,59.55,59.56,59.53,59.55,16517.0,53.4405,53.4495,53.4226,53.4405,16517.0
2019-11-20 12:30:00,59.55,59.55,59.52,59.54,24568.0,53.4405,53.4405,53.4136,53.4315,24568.0
2019-11-20 12:40:00,59.54,59.55,59.53,59.53,16817.0,53.4315,53.4405,53.4226,53.4226,16817.0
2019-11-20 12:50:00,59.53,59.53,59.35,59.44,1046451.0,53.4226,53.4226,53.261,53.3418,1046451.0
2019-11-20 13:00:00,59.44,59.44,59.34,59.35,465893.0,53.3418,53.3418,53.252,53.261,465893.0
2019-11-20 13:10:00,59.34,59.35,59.26,59.26,481695.0,53.252,53.261,53.1803,53.1803,481695.0
2019-11-20 13:20:00,59.25,59.33,59.25,59.29,296113.0,53.1713,53.2431,53.1713,53.2072,296113.0
2019-11-20 13:30:00,59.29,59.31,59.27,59.27,75332.0,53.2072,53.2251,53.1892,53.1892,75332.0
2019-11-20 13:40:00,59.27,59.31,59.27,59.29,53083.0,53.1892,53.2251,53.1892,53.2072,53083.0
2019-11-20 13:50:00,59.29,59.42,59.28,59.35,1089978.0,53.2072,53.3238,53.1982,53.261,1089978.0
2019-11-20 14:00:00,59.34,59.37,59.29,59.32,207288.0,53.252,53.279,53.2072,53.2341,207288.0
2019-11-20 14:10:00,59.32,59.36,59.31,59.35,46708.0,53.2341,53.27,53.2251,53.261,46708.0
2019-11-20 14:20:00,59.36,59.39,59.33,59.38,101023.0,53.27,53.2969,53.2431,53.2879,101023.0
2019-11-20 14:30:00,59.38,59.43,59.38,59.43,160031.0,53.2879,53.3328,53.2879,53.3328,160031.0
2019-11-20 14:40:00,59.43,59.45,59.4,59.42,122641.0,53.3328,53.3508,53.3059,53.3238,122641.0
2019-11-20 14:50:00,59.42,59.43,59.4,59.41,57637.0,53.3238,53.3328,53.3059,53.3149,57637.0
2019-11-20 15:00:00,59.41,59.45,59.4,59.44,192730.0,53.3149,53.3508,53.3059,53.3418,192730.0
2019-11-20 15:10:00,59.44,59.46,59.42,59.43,74031.0,53.3418,53.3597,53.3238,53.3328,74031.0
2019-11-20 15:20:00,59.42,59.44,59.42,59.42,157129.0,53.3238,53.3418,53.3238,53.3238,157129.0
2019-11-20 15:30:00,59.42,59.43,59.4,59.41,75211.0,53.3238,53.3328,53.3059,53.3149,75211.0
2019-11-20 15:40:00,59.41,59.45,59.41,59.44,118733.0,53.3149,53.3508,53.3149,53.3418,118733.0
2019-11-20 15:50:00,59.44,59.47,59.42,59.45,290253.0,53.3418,53.3687,53.3238,53.3508,290253.0
2019-11-21 09:30:00,59.51,59.54,59.48,59.49,75103.0,53.4046,53.4315,53.3777,53.3867,75103.0
2019-11-21 09:40:00,59.48,59.5,59.45,59.47,56744.0,53.3777,53.3956,53.3508,53.3687,56744.0
2019-11-21 09:50:00,59.48,59.51,59.47,59.47,59171.0,53.3777,53.4046,53.3687,53.3687,59171.0
2019-11-21 10:00:00,59.47,59.5,59.43,59.49,87756.0,53.3687,53.3956,53.3328,53.3867,87756.0
2019-11-21 10:10:00,59.49,59.49,59.36,59.36,125592.0,53.3867,53.3867,53.27,53.27,125592.0
2019-11-21 10:20:00,59.36,59.38,59.34,59.37,94686.0,53.27,53.2879,53.252,53.279,94686.0
2019-11-21 10:30:00,59.36,59.39,59.34,59.39,55814.0,53.27,53.2969,53.252,53.2969,55814.0
2019-11-21 10:40:00,59.39,59.43,59.39,59.42,51084.0,53.2969,53.3328,53.2969,53.3238,51084.0
2019-11-21 10:50:00,59.42,59.45,59.4,59.45,56647.0,53.3238,53.3508,53.3059,53.3508,56647.0
2019-11-21 11:00:00,59.45,59.51,59.43,59.48,257956.0,53.3508,53.4046,53.3328,53.3777,257956.0
2019-11-21 11:10:00,59.48,59.48,59.43,59.44,52428.0,53.3777,53.3777,53.3328,53.3418,52428.0
2019-11-21 11:20:00,59.44,59.48,59.43,59.44,37150.0,53.3418,53.3777,53.3328,53.3418,37150.0
2019-11-21 11:30:00,59.44,59.46,59.4,59.41,39819.0,53.3418,53.3597,53.3059,53.3149,39819.0
2019-11-21 11:40:00,59.42,59.47,59.42,59.46,24840.0,53.3238,53.3687,53.3238,53.3597,24840.0
2019-11-21 11:50:00,59.46,59.46,59.42,59.43,44391.0,53.3597,53.3597,53.3238,53.3328,44391.0
2019-11-21 12:00:00,59.43,59.46,59.41,59.46,78924.0,53.3328,53.3597,53.3149,53.3597,78924.0
2019-11-21 12:10:00,59.46,59.48,59.45,59.45,61221.0,53.3597,53.3777,53.3508,53.3508,61221.0
2019-11-21 12:20:00,59.44,59.48,59.44,59.46,134995.0,53.3418,53.3777,53.3418,53.3597,134995.0
2019-11-21 12:30:00,59.47,59.51,59.46,59.5,66714.0,53.3687,53.4046,53.3597,53.3956,66714.0
2019-11-21 12:40:00,59.51,59.52,59.49,59.5,84358.0,53.4046,53.4136,53.3867,53.3956,84358.0
2019-11-21 12:50:00,59.5,59.52,59.49,59.52,32295.0,53.3956,53.4136,53.3867,53.4136,32295.0
2019-11-21 13:00:00,59.51,59.53,59.5,59.53,30688.0,53.4046,53.4226,53.3956,53.4226,30688.0
2019-11-21 13:10:00,59.53,59.53,59.5,59.53,20296.0,53.4226,53.4226,53.3956,53.4226,20296.0
2019-11-21 13:20:00,59.52,59.52,59.5,59.52,40077.0,53.4136,53.4136,53.3956,53.4136,40077.0
2019-11-21 13:30:00,59.51,59.52,59.48,59.49,81107.0,53.4046,53.4136,53.3777,53.3867,81107.0
2019-11-21 13:40:00,59.49,59.5,59.48,59.48,24286.0,53.3867,53.3956,53.3777,53.3777,24286.0
2019-11-21 13:50:00,59.49,59.5,59.45,59.46,49519.0,53.3867,53.3956,53.3508,53.3597,49519.0
2019-11-21 14:00:00,59.46,59.49,59.41,59.49,122229.0,53.3597,53.3867,53.3149,53.3867,122229.0
2019-11-21 14:10:00,59.48,59.51,59.47,59.51,72806.0,53.3777,53.4046,53.3687,53.4046,72806.0
2019-11-21 14:20:00,59.51,59.54,59.51,59.52,38732.0,53.4046,53.4315,53.4046,53.4136,38732.0
2019-11-21 14:30:00,59.53,59.55,59.52,59.55,35057.0,53.4226,53.4405,53.4136,53.4405,35057.0
2019-11-21 14:40:00,59.55,59.55,59.53,59.54,35865.0,53.4405,53.4405,53.4226,53.4315,35865.0
2019-11-21 14:50:00,59.53,59.54,59.52,59.52,34592.0,53.4226,53.4315,53.4136,53.4136,34592.0
2019-11-21 15:00:00,59.52,59.53,59.5,59.51,22702.0,53.4136,53.4226,53.3956,53.4046,22702.0
2019-11-21 15:10:00,59.51,59.51,59.49,59.5,55433.0,53.4046,53.4046,53.3867,53.3956,55433.0
2019-11-21 15:20:00,59.49,59.5,59.48,59.5,56426.0,53.3867,53.3956,53.3777,53.3956,56426.0
2019-11-21 15:30:00,59.5,59.5,59.48,59.48,69152.0,53.3956,53.3956,53.3777,53.3777,69152.0
2019-11-21 15:40:00,59.49,59.5,59.47,59.48,78104.0,53.3867,53.3956,53.3687,53.3777,78104.0
2019-11-21 15:50:00,59.47,59.5,59.44,59.48,476534.0,53.3687,53.3956,53.3418,53.3777,476534.0
2019-11-22 09:30:00,59.55,59.62,59.55,59.59,69705.0,53.4405,53.5033,53.4405,53.4764,69705.0
2019-11-22 09:40:00,59.59,59.59,59.55,59.58,213350.0,53.4764,53.4764,53.4405,53.4674,213350.0
2019-11-22 09:50:00,59.58,59.61,59.57,59.59,275315.0,53.4674,53.4943,53.4585,53.4764,275315.0
2019-11-22 10:00:00,59.59,59.6,59.55,59.56,183531.0,53.4764,53.4854,53.4405,53.4495,183531.0
2019-11-22 10:10:00,59.56,59.6,59.55,59.57,182611.0,53.4495,53.4854,53.4405,53.4585,182611.0
2019-11-22 10:20:00,59.56,59.6,59.53,59.54,29299.0,53.4495,53.4854,53.4226,53.4315,29299.0
2019-11-22 10:30:00,59.54,59.55,59.51,59.54,79881.0,53.4315,53.4405,53.4046,53.4315,79881.0
2019-11-22 10:40:00,59.54,59.55,59.52,59.53,16210.0,53.4315,53.4405,53.4136,53.4226,16210.0
2019-11-22 10:50:00,59.53,59.54,59.5,59.52,293543.0,53.4226,53.4315,53.3956,53.4136,293543.0
2019-11-22 11:00:00,59.51,59.52,59.44,59.48,99724.0,53.4046,53.4136,53.3418,53.3777,99724.0
2019-11-22 11:10:00,59.49,59.5,59.43,59.45,26619.0,53.3867,53.3956,53.3328,53.3508,26619.0
2019-11-22 11:20:00,59.44,59.47,59.44,59.46,36707.0,53.3418,53.3687,53.3418,53.3597,36707.0
2019-11-22 11:30:00,59.46,59.47,59.45,59.47,44963.0,53.3597,53.3687,53.3508,53.3687,44963.0
2019-11-22 11:40:00,59.47,59.5,59.46,59.49,66879.0,53.3687,53.3956,53.3597,53.3867,66879.0
2019-11-22 11:50:00,59.49,59.5,59.48,59.48,104826.0,53.3867,53.3956,53.3777,53.3777,104826.0
2019-11-22 12:00:00,59.49,59.51,59.48,59.51,68386.0,53.3867,53.4046,53.3777,53.4046,68386.0
2019-11-22 12:10:00,59.51,59.52,59.49,59.51,21935.0,53.4046,53.4136,53.3867,53.4046,21935.0
2019-11-22 12:20:00,59.51,59.53,59.5,59.52,123599.0,53.4046,53.4226,53.3956,53.4136,123599.0
2019-11-22 12:30:00,59.52,59.53,59.51,59.52,16165.0,53.4136,53.4226,53.4046,53.4136,16165.0
2019-11-22 12:40:00,59.51,59.52,59.51,59.51,18201.0,53.4046,53.4136,53.4046,53.4046,18201.0
2019-11-22 12:50:00,59.52,59.52,59.51,59.52,27284.0,53.4136,53.4136,53.4046,53.4136,27284.0
2019-11-22 13:00:00,59.52,59.53,59.51,59.53,27309.0,53.4136,53.4226,53.4046,53.4226,27309.0
2019-11-22 13:10:00,59.53,59.55,59.53,59.55,38802.0,53.4226,53.4405,53.4226,53.4405,38802.0
2019-11-22 13:20:00,59.54,59.56,59.54,59.54,31144.0,53.4315,53.4495,53.4315,53.4315,31144.0
2019-11-22 13:30:00,59.55,59.55,59.53,59.54,10359.0,53.4405,53.4405,53.4226,53.4315,10359.0
2019-11-22 13:40:00,59.53,59.55,59.52,59.53,15064.0,53.4226,53.4405,53.4136,53.4226,15064.0
2019-11-22 13:50:00,59.52,59.55,59.52,59.55,52255.0,53.4136,53.4405,53.4136,53.4405,52255.0
2019-11-22 14:00:00,59.55,59.55,59.52,59.53,13486.0,53.4405,53.4405,53.4136,53.4226,13486.0
2019-11-22 14:10:00,59.53,59.54,59.51,59.53,60988.0,53.4226,53.4315,53.4046,53.4226,60988.0
2019-11-22 14:20:00,59.53,59.54,59.52,59.54,46755.0,53.4226,53.4315,53.4136,53.4315,46755.0
2019-11-22 14:30:00,59.54,59.55,59.53,59.54,85951.0,53.4315,53.4405,53.4226,53.4315,85951.0
2019-11-22 14:40:00,59.54,59.55,59.52,59.52,120889.0,53.4315,53.4405,53.4136,53.4136,120889.0
2019-11-22 14:50:00,59.53,59.53,59.52,59.53,29847.0,53.4226,53.4226,53.4136,53.4226,29847.0
2019-11-22 15:00:00,59.53,59.54,59.52,59.52,56118.0,53.4226,53.4315,53.4136,53.4136,56118.0
2019-11-22 15:10:00,59.53,59.56,59.53,59.55,113954.0,53.4226,53.4495,53.4226,53.4405,113954.0
2019-11-22 15:20:00,59.55,59.56,59.54,59.54,61823.0,53.4405,53.4495,53.4315,53.4315,61823.0
2019-11-22 15:30:00,59.54,59.56,59.54,59.55,65705.0,53.4315,53.4495,53.4315,53.4405,65705.0
2019-11-22 15:40:00,59.55,59.57,59.55,59.55,181450.0,53.4405,53.4585,53.4405,53.4405,181450.0
2019-11-22 15:50:00,59.55,59.59,59.54,59.57,487826.0,53.4405,53.4764,53.4315,53.4585,487826.0
2019-11-25 09:30:00,59.83,59.88,59.81,59.87,72693.0,53.6918,53.7366,53.6738,53.7277,72693.0
2019-11-25 09:40:00,59.88,59.89,59.85,59.88,288846.0,53.7366,53.7456,53.7097,53.7366,288846.0
2019-11-25 09:50:00,59.88,59.91,59.87,59.88,86948.0,53.7366,53.7636,53.7277,53.7366,86948.0
2019-11-25 10:00:00,59.88,59.93,59.87,59.93,102938.0,53.7366,53.7815,53.7277,53.7815,102938.0
2019-11-25 10:10:00,59.93,59.95,59.91,59.92,146444.0,53.7815,53.7995,53.7636,53.7725,146444.0
2019-11-25 10:20:00,59.92,59.92,59.9,59.91,115102.0,53.7725,53.7725,53.7546,53.7636,115102.0
2019-11-25 10:30:00,59.91,59.94,59.9,59.92,98236.0,53.7636,53.7905,53.7546,53.7725,98236.0
2019-11-25 10:40:00,59.92,59.93,59.9,59.91,525418.0,53.7725,53.7815,53.7546,53.7636,525418.0
2019-11-25 10:50:00,59.91,59.91,59.86,59.86,183560.0,53.7636,53.7636,53.7187,53.7187,183560.0
2019-11-25 11:00:00,59.86,59.87,59.85,59.86,188656.0,53.7187,53.7277,53.7097,53.7187,188656.0
2019-11-25 11:10:00,59.85,59.88,59.84,59.87,421398.0,53.7097,53.7366,53.7008,53.7277,421398.0
2019-11-25 11:20:00,59.88,59.89,59.86,59.87,105745.0,53.7366,53.7456,53.7187,53.7277,105745.0
2019-11-25 11:30:00,59.87,59.87,59.86,59.86,32895.0,53.7277,53.7277,53.7187,53.7187,32895.0
2019-11-25 11:40:00,59.87,59.88,59.84,59.85,45897.0,53.7277,53.7366,53.7008,53.7097,45897.0
2019-11-25 11:50:00,59.86,59.87,59.84,59.86,68891.0,53.7187,53.7277,53.7008,53.7187,68891.0
2019-11-25 12:00:00,59.86,59.87,59.86,59.87,32248.0,53.7187,53.7277,53.7187,53.7277,32248.0
2019-11-25 12:10:00,59.87,59.87,59.86,59.87,51279.0,53.7277,53.7277,53.7187,53.7277,51279.0
2019-11-25 12:20:00,59.87,59.88,59.86,59.86,32049.0,53.7277,53.7366,53.7187,53.7187,32049.0
2019-11-25 12:30:00,59.87,59.87,59.85,59.87,111214.0,53.7277,53.7277,53.7097,53.7277,111214.0
2019-11-25 12:40:00,59.86,59.87,59.85,59.87,94650.0,53.7187,53.7277,53.7097,53.7277,94650.0
2019-11-25 12:50:00,59.87,59.88,59.86,59.88,10250.0,53.7277,53.7366,53.7187,53.7366,10250.0
2019-11-25 13:00:00,59.88,59.91,59.88,59.89,53627.0,53.7366,53.7636,53.7366,53.7456,53627.0
2019-11-25 13:10:00,59.89,59.9,59.88,59.89,12995.0,53.7456,53.7546,53.7366,53.7456,12995.0
2019-11-25 13:20:00,59.88,59.9,59.88,59.89,16482.0,53.7366,53.7546,53.7366,53.7456,16482.0
2019-11-25 13:30:00,59.89,59.91,59.88,59.91,47295.0,53.7456,53.7636,53.7366,53.7636,47295.0
2019-11-25 13:40:00,59.91,59.93,59.9,59.93,94152.0,53.7636,53.7815,53.7546,53.7815,94152.0
2019-11-25 13:50:00,59.93,59.94,59.92,59.94,99015.0,53.7815,53.7905,53.7725,53.7905,99015.0
2019-11-25 14:00:00,59.94,59.95,59.93,59.95,131556.0,53.7905,53.7995,53.7815,53.7995,131556.0
2019-11-25 14:10:00,59.95,59.95,59.94,59.94,90859.0,53.7995,53.7995,53.7905,53.7905,90859.0
2019-11-25 14:20:00,59.94,59.95,59.93,59.94,59144.0,53.7905,53.7995,53.7815,53.7905,59144.0
2019-11-25 14:30:00,59.94,59.94,59.93,59.94,42034.0,53.7905,53.7905,53.7815,53.7905,42034.0
2019-11-25 14:40:00,59.94,59.95,59.93,59.95,48114.0,53.7905,53.7995,53.7815,53.7995,48114.0
2019-11-25 14:50:00,59.94,59.95,59.94,59.94,108323.0,53.7905,53.7995,53.7905,53.7905,108323.0
2019-11-25 15:00:00,59.94,59.96,59.94,59.95,177320.0,53.7905,53.8084,53.7905,53.7995,177320.0
2019-11-25 15:10:00,59.96,59.96,59.95,59.96,118230.0,53.8084,53.8084,53.7995,53.8084,118230.0
2019-11-25 15:20:00,59.95,59.96,59.94,59.94,532949.0,53.7995,53.8084,53.7905,53.7905,532949.0
2019-11-25 15:30:00,59.95,59.95,59.94,59.95,82745.0,53.7995,53.7995,53.7905,53.7995,82745.0
2019-11-25 15:40:00,59.95,59.95,59.93,59.94,134369.0,53.7995,53.7995,53.7815,53.7905,134369.0
2019-11-25 15:50:00,59.93,59.98,59.92,59.98,783239.0,53.7815,53.8264,53.7725,53.8264,783239.0
2019-11-26 09:30:00,59.81,59.82,59.76,59.78,105194.0,53.6738,53.6828,53.629,53.6469,105194.0
2019-11-26 09:40:00,59.78,59.79,59.74,59.78,204306.0,53.6469,53.6559,53.611,53.6469,204306.0
2019-11-26 09:50:00,59.79,59.82,59.77,59.81,77090.0,53.6559,53.6828,53.6379,53.6738,77090.0
2019-11-26 10:00:00,59.81,59.82,59.76,59.79,67107.0,53.6738,53.6828,53.629,53.6559,67107.0
2019-11-26 10:10:00,59.78,59.8,59.77,59.79,58855.0,53.6469,53.6649,53.6379,53.6559,58855.0
2019-11-26 10:20:00,59.78,59.81,59.78,59.79,1448506.0,53.6469,53.6738,53.6469,53.6559,1448506.0
2019-11-26 10:30:00,59.79,59.81,59.77,59.8,125327.0,53.6559,53.6738,53.6379,53.6649,125327.0
2019-11-26 10:40:00,59.8,59.85,59.8,59.84,122956.0,53.6649,53.7097,53.6649,53.7008,122956.0
2019-11-26 10:50:00,59.84,59.84,59.82,59.83,148981.0,53.7008,53.7008,53.6828,53.6918,148981.0
2019-11-26 11:00:00,59.83,59.84,59.82,59.83,113442.0,53.6918,53.7008,53.6828,53.6918,113442.0
2019-11-26 11:10:00,59.83,59.86,59.83,59.84,57447.0,53.6918,53.7187,53.6918,53.7008,57447.0
2019-11-26 11:20:00,59.84,59.86,59.82,59.83,95249.0,53.7008,53.7187,53.6828,53.6918,95249.0
2019-11-26 11:30:00,59.83,59.86,59.79,59.84,473610.0,53.6918,53.7187,53.6559,53.7008,473610.0
2019-11-26 11:40:00,59.83,59.85,59.82,59.85,79247.0,53.6918,53.7097,53.6828,53.7097,79247.0
2019-11-26 11:50:00,59.84,59.85,59.83,59.84,116841.0,53.7008,53.7097,53.6918,53.7008,116841.0
2019-11-26 12:00:00,59.84,59.85,59.82,59.84,23806.0,53.7008,53.7097,53.6828,53.7008,23806.0
2019-11-26 12:10:00,59.84,59.86,59.84,59.85,44604.0,53.7008,53.7187,53.7008,53.7097,44604.0
2019-11-26 12:20:00,59.85,59.88,59.84,59.87,337283.0,53.7097,53.7366,53.7008,53.7277,337283.0
2019-11-26 12:30:00,59.87,59.89,59.86,59.89,207537.0,53.7277,53.7456,53.7187,53.7456,207537.0
2019-11-26 12:40:00,59.89,59.9,59.88,59.89,49236.0,53.7456,53.7546,53.7366,53.7456,49236.0
2019-11-26 12:50:00,59.89,59.89,59.87,59.88,174203.0,53.7456,53.7456,53.7277,53.7366,174203.0
2019-11-26 13:00:00,59.88,59.9,59.86,59.87,49749.0,53.7366,53.7546,53.7187,53.7277,49749.0
2019-11-26 13:10:00,59.86,59.87,59.85,59.86,27003.0,53.7187,53.7277,53.7097,53.7187,27003.0
2019-11-26 13:20:00,59.86,59.87,59.82,59.83,63031.0,53.7187,53.7277,53.6828,53.6918,63031.0
2019-11-26 13:30:00,59.84,59.84,59.81,59.82,45643.0,53.7008,53.7008,53.6738,53.6828,45643.0
2019-11-26 13:40:00,59.81,59.82,59.79,59.8,54487.0,53.6738,53.6828,53.6559,53.6649,54487.0
2019-11-26 13:50:00,59.8,59.82,59.8,59.8,15469.0,53.6649,53.6828,53.6649,53.6649,15469.0
2019-11-26 14:00:00,59.8,59.82,59.8,59.82,43701.0,53.6649,53.6828,53.6649,53.6828,43701.0
2019-11-26 14:10:00,59.82,59.82,59.8,59.82,13815.0,53.6828,53.6828,53.6649,53.6828,13815.0
2019-11-26 14:20:00,59.82,59.82,59.8,59.81,16549.0,53.6828,53.6828,53.6649,53.6738,16549.0
2019-11-26 14:30:00,59.81,59.81,59.8,59.81,74992.0,53.6738,53.6738,53.6649,53.6738,74992.0
2019-11-26 14:40:00,59.8,59.82,59.8,59.82,47139.0,53.6649,53.6828,53.6649,53.6828,47139.0
2019-11-26 14:50:00,59.82,59.85,59.81,59.84,85094.0,53.6828,53.7097,53.6738,53.7008,85094.0
2019-11-26 15:00:00,59.84,59.84,59.82,59.83,101524.0,53.7008,53.7008,53.6828,53.6918,101524.0
2019-11-26 15:10:00,59.83,59.85,59.81,59.85,181345.0,53.6918,53.7097,53.6738,53.7097,181345.0
2019-11-26 15:20:00,59.85,59.86,59.84,59.86,31673.0,53.7097,53.7187,53.7008,53.7187,31673.0
2019-11-26 15:30:00,59.85,59.87,59.85,59.87,39419.0,53.7097,53.7277,53.7097,53.7277,39419.0
2019-11-26 15:40:00,59.86,59.87,59.85,59.87,119454.0,53.7187,53.7277,53.7097,53.7277,119454.0
2019-11-26 15:50:00,59.86,59.92,59.86,59.86,267153.0,53.7187,53.7725,53.7187,53.7187,267153.0
2019-11-27 09:30:00,59.93,59.96,59.92,59.93,108672.0,53.7815,53.8084,53.7725,53.7815,108672.0
2019-11-27 09:40:00,59.94,59.95,59.93,59.94,83574.0,53.7905,53.7995,53.7815,53.7905,83574.0
2019-11-27 09:50:00,59.94,59.96,59.92,59.96,136297.0,53.7905,53.8084,53.7725,53.8084,136297.0
2019-11-27 10:00:00,59.95,59.96,59.93,59.94,1579725.0,53.7995,53.8084,53.7815,53.7905,1579725.0
2019-11-27 10:10:00,59.94,59.94,59.93,59.93,29640.0,53.7905,53.7905,53.7815,53.7815,29640.0
2019-11-27 10:20:00,59.93,59.96,59.92,59.95,800117.0,53.7815,53.8084,53.7725,53.7995,800117.0
2019-11-27 10:30:00,59.95,59.99,59.94,59.98,21551.0,53.7995,53.8354,53.7905,53.8264,21551.0
2019-11-27 10:40:00,59.98,59.99,59.97,59.99,63675.0,53.8264,53.8354,53.8174,53.8354,63675.0
2019-11-27 10:50:00,59.98,59.98,59.95,59.95,127363.0,53.8264,53.8264,53.7995,53.7995,127363.0
2019-11-27 11:00:00,59.95,59.98,59.95,59.97,126869.0,53.7995,53.8264,53.7995,53.8174,126869.0
2019-11-27 11:10:00,59.97,59.98,59.95,59.95,67470.0,53.8174,53.8264,53.7995,53.7995,67470.0
2019-11-27 11:20:00,59.95,59.95,59.91,59.94,71715.0,53.7995,53.7995,53.7636,53.7905,71715.0
2019-11-27 11:30:00,59.94,59.97,59.93,59.96,59456.0,53.7905,53.8174,53.7815,53.8084,59456.0
2019-11-27 11:40:00,59.97,59.97,59.96,59.96,32521.0,53.8174,53.8174,53.8084,53.8084,32521.0
2019-11-27 11:50:00,59.96,59.97,59.94,59.95,100585.0,53.8084,53.8174,53.7905,53.7995,100585.0
2019-11-27 12:00:00,59.95,59.96,59.95,59.95,21765.0,53.7995,53.8084,53.7995,53.7995,21765.0
2019-11-27 12:10:00,59.95,59.96,59.93,59.93,43267.0,53.7995,53.8084,53.7815,53.7815,43267.0
2019-11-27 12:20:00,59.94,59.95,59.93,59.95,48669.0,53.7905,53.7995,53.7815,53.7995,48669.0
2019-11-27 12:30:00,59.95,59.96,59.94,59.96,33424.0,53.7995,53.8084,53.7905,53.8084,33424.0
2019-11-27 12:40:00,59.96,59.97,59.94,59.94,341916.0,53.8084,53.8174,53.7905,53.7905,341916.0
2019-11-27 12:50:00,59.94,59.96,59.93,59.94,68339.0,53.7905,53.8084,53.7815,53.7905,68339.0
2019-11-27 13:00:00,59.93,59.96,59.92,59.95,52159.0,53.7815,53.8084,53.7725,53.7995,52159.0
2019-11-27 13:10:00,59.95,59.99,59.94,59.98,56506.0,53.7995,53.8354,53.7905,53.8264,56506.0
2019-11-27 13:20:00,59.98,59.99,59.97,59.99,36899.0,53.8264,53.8354,53.8174,53.8354,36899.0
2019-11-27 13:30:00,59.98,60.01,59.98,60.0,61913.0,53.8264,53.8533,53.8264,53.8443,61913.0
2019-11-27 13:40:00,60.01,60.01,59.98,59.98,99583.0,53.8533,53.8533,53.8264,53.8264,99583.0
2019-11-27 13:50:00,59.98,59.99,59.97,59.98,49626.0,53.8264,53.8354,53.8174,53.8264,49626.0
2019-11-27 14:00:00,59.98,59.98,59.97,59.98,13761.0,53.8264,53.8264,53.8174,53.8264,13761.0
2019-11-27 14:10:00,59.98,59.99,59.97,59.97,51206.0,53.8264,53.8354,53.8174,53.8174,51206.0
2019-11-27 14:20:00,59.97,59.99,59.97,59.97,27936.0,53.8174,53.8354,53.8174,53.8174,27936.0
2019-11-27 14:30:00,59.98,59.98,59.93,59.97,1157461.0,53.8264,53.8264,53.7815,53.8174,1157461.0
2019-11-27 14:40:00,59.96,59.98,59.95,59.98,43452.0,53.8084,53.8264,53.7995,53.8264,43452.0
2019-11-27 14:50:00,59.97,59.98,59.95,59.95,65593.0,53.8174,53.8264,53.7995,53.7995,65593.0
2019-11-27 15:00:00,59.96,59.98,59.95,59.97,126161.0,53.8084,53.8264,53.7995,53.8174,126161.0
2019-11-27 15:10:00,59.98,59.98,59.95,59.96,83719.0,53.8264,53.8264,53.7995,53.8084,83719.0
2019-11-27 15:20:00,59.97,59.97,59.94,59.95,63001.0,53.8174,53.8174,53.7905,53.7995,63001.0
2019-11-27 15:30:00,59.95,59.96,59.92,59.93,47265.0,53.7995,53.8084,53.7725,53.7815,47265.0
2019-11-27 15:40:00,59.93,59.95,59.92,59.94,63006.0,53.7815,53.7995,53.7725,53.7905,63006.0
2019-11-27 15:50:00,59.94,60.0,59.92,59.99,662060.0,53.7905,53.8443,53.7725,53.8354,662060.0
2019-11-29 09:30:00,59.39,59.44,59.39,59.44,350783.0,53.2969,53.3418,53.2969,53.3418,350783.0
2019-11-29 09:40:00,59.43,59.43,59.38,59.39,169447.0,53.3328,53.3328,53.2879,53.2969,169447.0
2019-11-29 09:50:00,59.39,59.44,59.39,59.43,68285.0,53.2969,53.3418,53.2969,53.3328,68285.0
2019-11-29 10:00:00,59.43,59.45,59.42,59.45,78588.0,53.3328,53.3508,53.3238,53.3508,78588.0
2019-11-29 10:10:00,59.45,59.47,59.44,59.47,36254.0,53.3508,53.3687,53.3418,53.3687,36254.0
2019-11-29 10:20:00,59.47,59.47,59.45,59.46,164209.0,53.3687,53.3687,53.3508,53.3597,164209.0
2019-11-29 10:30:00,59.47,59.47,59.44,59.47,120929.0,53.3687,53.3687,53.3418,53.3687,120929.0
2019-11-29 10:40:00,59.47,59.48,59.46,59.47,98675.0,53.3687,53.3777,53.3597,53.3687,98675.0
2019-11-29 10:50:00,59.48,59.48,59.46,59.47,81029.0,53.3777,53.3777,53.3597,53.3687,81029.0
2019-11-29 11:00:00,59.47,59.47,59.42,59.43,85597.0,53.3687,53.3687,53.3238,53.3328,85597.0
2019-11-29 11:10:00,59.43,59.45,59.42,59.45,206049.0,53.3328,53.3508,53.3238,53.3508,206049.0
2019-11-29 11:20:00,59.44,59.47,59.43,59.46,267196.0,53.3418,53.3687,53.3328,53.3597,267196.0
2019-11-29 11:30:00,59.46,59.48,59.45,59.48,342027.0,53.3597,53.3777,53.3508,53.3777,342027.0
2019-11-29 11:40:00,59.48,59.48,59.45,59.46,122169.0,53.3777,53.3777,53.3508,53.3597,122169.0
2019-11-29 11:50:00,59.46,59.48,59.44,59.47,236808.0,53.3597,53.3777,53.3418,53.3687,236808.0
2019-11-29 12:00:00,59.48,59.49,59.47,59.48,159429.0,53.3777,53.3867,53.3687,53.3777,159429.0
2019-11-29 12:10:00,59.48,59.49,59.43,59.44,364731.0,53.3777,53.3867,53.3328,53.3418,364731.0
2019-11-29 12:20:00,59.44,59.45,59.41,59.41,117511.0,53.3418,53.3508,53.3149,53.3149,117511.0
2019-11-29 12:30:00,59.41,59.42,59.38,59.39,142952.0,53.3149,53.3238,53.2879,53.2969,142952.0
2019-11-29 12:40:00,59.39,59.4,59.37,59.39,73063.0,53.2969,53.3059,53.279,53.2969,73063.0
2019-11-29 12:50:00,59.38,59.44,59.37,59.41,279959.0,53.2879,53.3418,53.279,53.3149,279959.0
2019-12-02 09:30:00,59.55,59.56,59.43,59.44,359188.0,53.4405,53.4495,53.3328,53.3418,359188.0
2019-12-02 09:40:00,59.43,59.43,59.37,59.39,294137.0,53.3328,53.3328,53.279,53.2969,294137.0
2019-12-02 09:50:00,59.39,59.4,59.36,59.37,342181.0,53.2969,53.3059,53.27,53.279,342181.0
2019-12-02 10:00:00,59.37,59.4,59.2,59.22,1442696.0,53.279,53.3059,53.1264,53.1444,1442696.0
2019-12-02 10:10:00,59.22,59.29,59.21,59.22,370974.0,53.1444,53.2072,53.1354,53.1444,370974.0
2019-12-02 10:20:00,59.22,59.22,59.15,59.19,459714.0,53.1444,53.1444,53.0815,53.1174,459714.0
2019-12-02 10:30:00,59.19,59.19,59.05,59.11,1325907.0,53.1174,53.1174,52.9918,53.0456,1325907.0
2019-12-02 10:40:00,59.11,59.19,59.06,59.09,427077.0,53.0456,53.1174,53.0008,53.0277,427077.0
2019-12-02 10:50:00,59.08,59.12,59.06,59.09,340405.0,53.0187,53.0546,53.0008,53.0277,340405.0
2019-12-02 11:00:00,59.09,59.11,59.01,59.01,154520.0,53.0277,53.0456,52.9559,52.9559,154520.0
2019-12-02 11:10:00,59.02,59.04,58.95,59.04,351078.0,52.9649,52.9828,52.9021,52.9828,351078.0
2019-12-02 11:20:00,59.03,59.08,59.01,59.06,229039.0,52.9739,53.0187,52.9559,53.0008,229039.0
2019-12-02 11:30:00,59.06,59.07,58.93,59.02,216589.0,53.0008,53.0097,52.8841,52.9649,216589.0
2019-12-02 11:40:00,59.03,59.05,59.0,59.04,86379.0,52.9739,52.9918,52.9469,52.9828,86379.0
2019-12-02 11:50:00,59.04,59.08,59.03,59.07,110725.0,52.9828,53.0187,52.9739,53.0097,110725.0
2019-12-02 12:00:00,59.07,59.11,59.07,59.1,145463.0,53.0097,53.0456,53.0097,53.0367,145463.0
2019-12-02 12:10:00,59.11,59.12,59.08,59.11,134287.0,53.0456,53.0546,53.0187,53.0456,134287.0
2019-12-02 12:20:00,59.1,59.14,59.01,59.08,470439.0,53.0367,53.0726,52.9559,53.0187,470439.0
2019-12-02 12:30:00,59.09,59.09,59.06,59.08,90683.0,53.0277,53.0277,53.0008,53.0187,90683.0
2019-12-02 12:40:00,59.08,59.11,59.07,59.07,91400.0,53.0187,53.0456,53.0097,53.0097,91400.0
2019-12-02 12:50:00,59.07,59.11,59.06,59.08,56388.0,53.0097,53.0456,53.0008,53.0187,56388.0
2019-12-02 13:00:00,59.08,59.17,59.08,59.17,77065.0,53.0187,53.0995,53.0187,53.0995,77065.0
2019-12-02 13:10:00,59.17,59.18,59.15,59.18,42890.0,53.0995,53.1085,53.0815,53.1085,42890.0
2019-12-02 13:20:00,59.18,59.2,59.15,59.18,46978.0,53.1085,53.1264,53.0815,53.1085,46978.0
2019-12-02 13:30:00,59.18,59.18,59.14,59.16,36445.0,53.1085,53.1085,53.0726,53.0905,36445.0
2019-12-02 13:40:00,59.16,59.2,59.16,59.2,62226.0,53.0905,53.1264,53.0905,53.1264,62226.0
2019-12-02 13:50:00,59.2,59.21,59.18,59.2,34007.0,53.1264,53.1354,53.1085,53.1264,34007.0
2019-12-02 14:00:00,59.2,59.22,59.19,59.22,78833.0,53.1264,53.1444,53.1174,53.1444,78833.0
2019-12-02 14:10:00,59.22,59.26,59.21,59.25,170060.0,53.1444,53.1803,53.1354,53.1713,170060.0
2019-12-02 14:20:00,59.25,59.27,59.23,59.24,638369.0,53.1713,53.1892,53.1533,53.1623,638369.0
2019-12-02 14:30:00,59.25,59.26,59.23,59.25,175974.0,53.1713,53.1803,53.1533,53.1713,175974.0
2019-12-02 14:40:00,59.25,59.28,59.25,59.27,40225.0,53.1713,53.1982,53.1713,53.1892,40225.0
2019-12-02 14:50:00,59.28,59.28,59.25,59.26,76091.0,53.1982,53.1982,53.1713,53.1803,76091.0
2019-12-02 15:00:00,59.26,59.26,59.21,59.22,317391.0,53.1803,53.1803,53.1354,53.1444,317391.0
2019-12-02 15:10:00,59.22,59.24,59.19,59.23,108313.0,53.1444,53.1623,53.1174,53.1533,108313.0
2019-12-02 15:20:00,59.24,59.24,59.21,59.22,79433.0,53.1623,53.1623,53.1354,53.1444,79433.0
2019-12-02 15:30:00,59.22,59.28,59.21,59.27,86770.0,53.1444,53.1982,53.1354,53.1892,86770.0
2019-12-02 15:40:00,59.27,59.32,59.26,59.29,209842.0,53.1892,53.2341,53.1803,53.2072,209842.0
2019-12-02 15:50:00,59.28,59.34,59.25,59.32,2655192.0,53.1982,53.252,53.1713,53.2341,2655192.0
2019-12-03 09:30:00,59.09,59.16,59.01,59.09,238983.0,53.0277,53.0905,52.9559,53.0277,238983.0
2019-12-03 09:40:00,59.08,59.14,58.97,58.98,796115.0,53.0187,53.0726,52.92,52.929,796115.0
2019-12-03 09:50:00,58.97,59.21,58.95,59.21,350131.0,52.92,53.1354,52.9021,53.1354,350131.0
2019-12-03 10:00:00,59.2,59.22,59.12,59.13,150006.0,53.1264,53.1444,53.0546,53.0636,150006.0
2019-12-03 10:10:00,59.13,59.3,59.1,59.29,530967.0,53.0636,53.2162,53.0367,53.2072,530967.0
2019-12-03 10:20:00,59.29,59.3,59.14,59.14,216301.0,53.2072,53.2162,53.0726,53.0726,216301.0
2019-12-03 10:30:00,59.15,59.26,59.13,59.24,231987.0,53.0815,53.1803,53.0636,53.1623,231987.0
2019-12-03 10:40:00,59.23,59.26,59.17,59.19,193325.0,53.1533,53.1803,53.0995,53.1174,193325.0
2019-12-03 10:50:00,59.18,59.24,59.16,59.23,249991.0,53.1085,53.1623,53.0905,53.1533,249991.0
2019-12-03 11:00:00,59.23,59.23,59.17,59.23,91731.0,53.1533,53.1533,53.0995,53.1533,91731.0
2019-12-03 11:10:00,59.23,59.29,59.22,59.27,146664.0,53.1533,53.2072,53.1444,53.1892,146664.0
2019-12-03 11:20:00,59.28,59.29,59.25,59.25,75228.0,53.1982,53.2072,53.1713,53.1713,75228.0
2019-12-03 11:30:00,59.26,59.31,59.22,59.31,174614.0,53.1803,53.2251,53.1444,53.2251,174614.0
2019-12-03 11:40:00,59.32,59.34,59.3,59.32,433545.0,53.2341,53.252,53.2162,53.2341,433545.0
2019-12-03 11:50:00,59.32,59.33,59.3,59.33,122636.0,53.2341,53.2431,53.2162,53.2431,122636.0
2019-12-03 12:00:00,59.33,59.34,59.3,59.33,90725.0,53.2431,53.252,53.2162,53.2431,90725.0
2019-12-03 12:10:00,59.33,59.36,59.3,59.35,37655.0,53.2431,53.27,53.2162,53.261,37655.0
2019-12-03 12:20:00,59.35,59.37,59.34,59.36,64151.0,53.261,53.279,53.252,53.27,64151.0
2019-12-03 12:30:00,59.36,59.37,59.35,59.36,31209.0,53.27,53.279,53.261,53.27,31209.0
2019-12-03 12:40:00,59.36,59.37,59.34,59.36,30640.0,53.27,53.279,53.252,53.27,30640.0
2019-12-03 12:50:00,59.36,59.4,59.36,59.4,51783.0,53.27,53.3059,53.27,53.3059,51783.0
2019-12-03 13:00:00,59.39,59.43,59.39,59.4,110241.0,53.2969,53.3328,53.2969,53.3059,110241.0
2019-12-03 13:10:00,59.4,59.42,59.38,59.41,23869.0,53.3059,53.3238,53.2879,53.3149,23869.0
2019-12-03 13:20:00,59.41,59.43,59.4,59.42,42059.0,53.3149,53.3328,53.3059,53.3238,42059.0
2019-12-03 13:30:00,59.43,59.48,59.43,59.47,97391.0,53.3328,53.3777,53.3328,53.3687,97391.0
2019-12-03 13:40:00,59.47,59.49,59.46,59.47,58502.0,53.3687,53.3867,53.3597,53.3687,58502.0
2019-12-03 13:50:00,59.46,59.47,59.44,59.45,27379.0,53.3597,53.3687,53.3418,53.3508,27379.0
2019-12-03 14:00:00,59.45,59.48,59.45,59.46,42544.0,53.3508,53.3777,53.3508,53.3597,42544.0
2019-12-03 14:10:00,59.45,59.46,59.42,59.43,54158.0,53.3508,53.3597,53.3238,53.3328,54158.0
2019-12-03 14:20:00,59.42,59.43,59.4,59.43,70188.0,53.3238,53.3328,53.3059,53.3328,70188.0
2019-12-03 14:30:00,59.42,59.43,59.4,59.43,40220.0,53.3238,53.3328,53.3059,53.3328,40220.0
2019-12-03 14:40:00,59.43,59.45,59.43,59.44,51943.0,53.3328,53.3508,53.3328,53.3418,51943.0
2019-12-03 14:50:00,59.44,59.45,59.43,59.45,269699.0,53.3418,53.3508,53.3328,53.3508,269699.0
2019-12-03 15:00:00,59.45,59.46,59.42,59.45,128273.0,53.3508,53.3597,53.3238,53.3508,128273.0
2019-12-03 15:10:00,59.45,59.51,59.44,59.51,107824.0,53.3508,53.4046,53.3418,53.4046,107824.0
2019-12-03 15:20:00,59.51,59.57,59.5,59.57,129344.0,53.4046,53.4585,53.3956,53.4585,129344.0
2019-12-03 15:30:00,59.57,59.57,59.51,59.52,83057.0,53.4585,53.4585,53.4046,53.4136,83057.0
2019-12-03 15:40:00,59.52,59.56,59.51,59.55,89924.0,53.4136,53.4495,53.4046,53.4405,89924.0
2019-12-03 15:50:00,59.55,59.58,59.52,59.55,292928.0,53.4405,53.4674,53.4136,53.4405,292928.0
2019-12-04 09:30:00,60.04,60.13,59.99,60.12,547491.0,53.8802,53.961,53.8354,53.952,547491.0
2019-12-04 09:40:00,60.12,60.16,60.11,60.16,232598.0,53.952,53.9879,53.9431,53.9879,232598.0
2019-12-04 09:50:00,60.16,60.19,60.15,60.18,198807.0,53.9879,54.0148,53.9789,54.0059,198807.0
2019-12-04 10:00:00,60.17,60.21,60.14,60.14,336748.0,53.9969,54.0328,53.97,53.97,336748.0
2019-12-04 10:10:00,60.15,60.17,60.12,60.17,300558.0,53.9789,53.9969,53.952,53.9969,300558.0
2019-12-04 10:20:00,60.17,60.21,60.12,60.13,271179.0,53.9969,54.0328,53.952,53.961,271179.0
2019-12-04 10:30:00,60.13,60.15,60.11,60.11,88231.0,53.961,53.9789,53.9431,53.9431,88231.0
2019-12-04 10:40:00,60.12,60.14,60.09,60.12,129682.0,53.952,53.97,53.9251,53.952,129682.0
2019-12-04 10:50:00,60.12,60.15,60.12,60.15,246302.0,53.952,53.9789,53.952,53.9789,246302.0
2019-12-04 11:00:00,60.15,60.16,60.12,60.12,56526.0,53.9789,53.9879,53.952,53.952,56526.0
2019-12-04 11:10:00,60.12,60.14,60.1,60.11,195569.0,53.952,53.97,53.9341,53.9431,195569.0
2019-12-04 11:20:00,60.12,60.14,60.09,60.12,156367.0,53.952,53.97,53.9251,53.952,156367.0
2019-12-04 11:30:00,60.12,60.18,60.12,60.15,182466.0,53.952,54.0059,53.952,53.9789,182466.0
2019-12-04 11:40:00,60.15,60.17,60.13,60.14,174764.0,53.9789,53.9969,53.961,53.97,174764.0
2019-12-04 11:50:00,60.14,60.14,60.12,60.13,94792.0,53.97,53.97,53.952,53.961,94792.0
2019-12-04 12:00:00,60.13,60.15,60.12,60.13,91606.0,53.961,53.9789,53.952,53.961,91606.0
2019-12-04 12:10:00,60.12,60.13,60.09,60.1,74280.0,53.952,53.961,53.9251,53.9341,74280.0
2019-12-04 12:20:00,60.11,60.12,60.1,60.11,155143.0,53.9431,53.952,53.9341,53.9431,155143.0
2019-12-04 12:30:00,60.12,60.12,60.1,60.11,44027.0,53.952,53.952,53.9341,53.9431,44027.0
2019-12-04 12:40:00,60.11,60.16,60.1,60.16,105086.0,53.9431,53.9879,53.9341,53.9879,105086.0
2019-12-04 12:50:00,60.16,60.18,60.16,60.18,86482.0,53.9879,54.0059,53.9879,54.0059,86482.0
2019-12-04 13:00:00,60.17,60.18,60.15,60.16,47187.0,53.9969,54.0059,53.9789,53.9879,47187.0
2019-12-04 13:10:00,60.16,60.17,60.12,60.13,95340.0,53.9879,53.9969,53.952,53.961,95340.0
2019-12-04 13:20:00,60.14,60.16,60.13,60.16,81101.0,53.97,53.9879,53.961,53.9879,81101.0
2019-12-04 13:30:00,60.16,60.16,60.13,60.14,65261.0,53.9879,53.9879,53.961,53.97,65261.0
2019-12-04 13:40:00,60.14,60.14,60.12,60.14,83598.0,53.97,53.97,53.952,53.97,83598.0
2019-12-04 13:50:00,60.13,60.14,60.12,60.14,28835.0,53.961,53.97,53.952,53.97,28835.0
2019-12-04 14:00:00,60.14,60.16,60.13,60.15,82747.0,53.97,53.9879,53.961,53.9789,82747.0
2019-12-04 14:10:00,60.15,60.16,60.13,60.16,127360.0,53.9789,53.9879,53.961,53.9879,127360.0
2019-12-04 14:20:00,60.16,60.16,60.13,60.15,52172.0,53.9879,53.9879,53.961,53.9789,52172.0
2019-12-04 14:30:00,60.14,60.15,60.14,60.14,49556.0,53.97,53.9789,53.97,53.97,49556.0
2019-12-04 14:40:00,60.14,60.16,60.14,60.14,187543.0,53.97,53.9879,53.97,53.97,187543.0
2019-12-04 14:50:00,60.15,60.16,60.14,60.15,51950.0,53.9789,53.9879,53.97,53.9789,51950.0
2019-12-04 15:00:00,60.15,60.16,60.13,60.13,21398.0,53.9789,53.9879,53.961,53.961,21398.0
2019-12-04 15:10:00,60.13,60.14,60.12,60.14,32259.0,53.961,53.97,53.952,53.97,32259.0
2019-12-04 15:20:00,60.14,60.17,60.12,60.15,188143.0,53.97,53.9969,53.952,53.9789,188143.0
2019-12-04 15:30:00,60.15,60.18,60.13,60.17,85820.0,53.9789,54.0059,53.961,53.9969,85820.0
2019-12-04 15:40:00,60.17,60.17,60.15,60.17,99878.0,53.9969,53.9969,53.9789,53.9969,99878.0
2019-12-04 15:50:00,60.17,60.2,60.14,60.2,694839.0,53.9969,54.0238,53.97,54.0238,694839.0
2019-12-05 09:30:00,60.11,60.11,60.04,60.07,105794.0,53.9431,53.9431,53.8802,53.9072,105794.0
2019-12-05 09:40:00,60.07,60.11,60.05,60.08,233650.0,53.9072,53.9431,53.8892,53.9161,233650.0
2019-12-05 09:50:00,60.08,60.08,60.01,60.04,161371.0,53.9161,53.9161,53.8533,53.8802,161371.0
2019-12-05 10:00:00,60.03,60.06,59.94,59.96,143103.0,53.8713,53.8982,53.7905,53.8084,143103.0
2019-12-05 10:10:00,59.95,60.0,59.94,60.0,98069.0,53.7995,53.8443,53.7905,53.8443,98069.0
2019-12-05 10:20:00,59.99,60.01,59.97,60.01,46277.0,53.8354,53.8533,53.8174,53.8533,46277.0
2019-12-05 10:30:00,60.01,60.04,60.0,60.02,112793.0,53.8533,53.8802,53.8443,53.8623,112793.0
2019-12-05 10:40:00,60.02,60.03,59.99,60.03,75028.0,53.8623,53.8713,53.8354,53.8713,75028.0
2019-12-05 10:50:00,60.03,60.05,60.02,60.03,96097.0,53.8713,53.8892,53.8623,53.8713,96097.0
2019-12-05 11:00:00,60.03,60.07,60.01,60.06,530220.0,53.8713,53.9072,53.8533,53.8982,530220.0
2019-12-05 11:10:00,60.06,60.07,60.03,60.07,96279.0,53.8982,53.9072,53.8713,53.9072,96279.0
2019-12-05 11:20:00,60.07,60.07,60.03,60.06,123165.0,53.9072,53.9072,53.8713,53.8982,123165.0
2019-12-05 11:30:00,60.06,60.07,59.95,60.0,328153.0,53.8982,53.9072,53.7995,53.8443,328153.0
2019-12-05 11:40:00,60.0,60.06,60.0,60.05,219306.0,53.8443,53.8982,53.8443,53.8892,219306.0
2019-12-05 11:50:00,60.05,60.06,59.98,60.0,242931.0,53.8892,53.8982,53.8264,53.8443,242931.0
2019-12-05 12:00:00,60.0,60.04,60.0,60.01,160698.0,53.8443,53.8802,53.8443,53.8533,160698.0
2019-12-05 12:10:00,60.01,60.01,59.97,59.98,81874.0,53.8533,53.8533,53.8174,53.8264,81874.0
2019-12-05 12:20:00,59.98,59.98,59.93,59.96,163542.0,53.8264,53.8264,53.7815,53.8084,163542.0
2019-12-05 12:30:00,59.96,59.96,59.93,59.94,116585.0,53.8084,53.8084,53.7815,53.7905,116585.0
2019-12-05 12:40:00,59.95,59.96,59.91,59.93,162805.0,53.7995,53.8084,53.7636,53.7815,162805.0
2019-12-05 12:50:00,59.94,59.98,59.94,59.98,152048.0,53.7905,53.8264,53.7905,53.8264,152048.0
2019-12-05 13:00:00,59.98,59.98,59.96,59.98,155370.0,53.8264,53.8264,53.8084,53.8264,155370.0
2019-12-05 13:10:00,59.98,60.0,59.97,59.98,100905.0,53.8264,53.8443,53.8174,53.8264,100905.0
2019-12-05 13:20:00,59.98,59.99,59.97,59.98,108941.0,53.8264,53.8354,53.8174,53.8264,108941.0
2019-12-05 13:30:00,59.99,60.02,59.97,60.02,60160.0,53.8354,53.8623,53.8174,53.8623,60160.0
2019-12-05 13:40:00,60.01,60.04,60.0,60.03,25980.0,53.8533,53.8802,53.8443,53.8713,25980.0
2019-12-05 13:50:00,60.02,60.05,60.02,60.03,40335.0,53.8623,53.8892,53.8623,53.8713,40335.0
2019-12-05 14:00:00,60.03,60.03,60.0,60.02,41300.0,53.8713,53.8713,53.8443,53.8623,41300.0
2019-12-05 14:10:00,60.02,60.05,60.02,60.04,44253.0,53.8623,53.8892,53.8623,53.8802,44253.0
2019-12-05 14:20:00,60.04,60.06,60.03,60.04,73273.0,53.8802,53.8982,53.8713,53.8802,73273.0
2019-12-05 14:30:00,60.04,60.06,60.04,60.05,47752.0,53.8802,53.8982,53.8802,53.8892,47752.0
2019-12-05 14:40:00,60.06,60.08,60.04,60.04,61665.0,53.8982,53.9161,53.8802,53.8802,61665.0
2019-12-05 14:50:00,60.04,60.06,59.93,60.02,538174.0,53.8802,53.8982,53.7815,53.8623,538174.0
2019-12-05 15:00:00,60.01,60.04,60.0,60.04,126374.0,53.8533,53.8802,53.8443,53.8802,126374.0
2019-12-05 15:10:00,60.03,60.06,60.03,60.05,110390.0,53.8713,53.8982,53.8713,53.8892,110390.0
2019-12-05 15:20:00,60.05,60.07,60.04,60.06,104153.0,53.8892,53.9072,53.8802,53.8982,104153.0
2019-12-05 15:30:00,60.07,60.08,60.05,60.07,57019.0,53.9072,53.9161,53.8892,53.9072,57019.0
2019-12-05 15:40:00,60.07,60.08,60.03,60.03,96014.0,53.9072,53.9161,53.8713,53.8713,96014.0
2019-12-05 15:50:00,60.03,60.03,59.97,59.98,461029.0,53.8713,53.8713,53.8174,53.8264,461029.0
2019-12-06 09:30:00,60.51,60.57,60.51,60.56,542856.0,54.302,54.3559,54.302,54.3469,542856.0
2019-12-06 09:40:00,60.56,60.59,60.55,60.59,221288.0,54.3469,54.3738,54.3379,54.3738,221288.0
2019-12-06 09:50:00,60.58,60.59,60.55,60.57,136211.0,54.3648,54.3738,54.3379,54.3559,136211.0
2019-12-06 10:00:00,60.57,60.59,60.55,60.57,258900.0,54.3559,54.3738,54.3379,54.3559,258900.0
2019-12-06 10:10:00,60.57,60.6,60.54,60.59,464390.0,54.3559,54.3828,54.3289,54.3738,464390.0
2019-12-06 10:20:00,60.6,60.61,60.59,60.61,77164.0,54.3828,54.3918,54.3738,54.3918,77164.0
2019-12-06 10:30:00,60.61,60.64,60.59,60.61,158649.0,54.3918,54.4187,54.3738,54.3918,158649.0
2019-12-06 10:40:00,60.61,60.64,60.61,60.64,158407.0,54.3918,54.4187,54.3918,54.4187,158407.0
2019-12-06 10:50:00,60.64,60.66,60.62,60.63,162839.0,54.4187,54.4366,54.4007,54.4097,162839.0
2019-12-06 11:00:00,60.62,60.65,60.6,60.6,277728.0,54.4007,54.4277,54.3828,54.3828,277728.0
2019-12-06 11:10:00,60.6,60.62,60.6,60.61,104814.0,54.3828,54.4007,54.3828,54.3918,104814.0
2019-12-06 11:20:00,60.61,60.65,60.6,60.65,29791.0,54.3918,54.4277,54.3828,54.4277,29791.0
2019-12-06 11:30:00,60.64,60.68,60.64,60.67,101292.0,54.4187,54.4546,54.4187,54.4456,101292.0
2019-12-06 11:40:00,60.67,60.68,60.65,60.65,149889.0,54.4456,54.4546,54.4277,54.4277,149889.0
2019-12-06 11:50:00,60.65,60.66,60.62,60.63,41404.0,54.4277,54.4366,54.4007,54.4097,41404.0
2019-12-06 12:00:00,60.64,60.64,60.61,60.63,85117.0,54.4187,54.4187,54.3918,54.4097,85117.0
2019-12-06 12:10:00,60.64,60.68,60.63,60.68,19518.0,54.4187,54.4546,54.4097,54.4546,19518.0
2019-12-06 12:20:00,60.67,60.68,60.66,60.68,62933.0,54.4456,54.4546,54.4366,54.4546,62933.0
2019-12-06 12:30:00,60.68,60.68,60.66,60.68,21518.0,54.4546,54.4546,54.4366,54.4546,21518.0
2019-12-06 12:40:00,60.68,60.69,60.67,60.68,45271.0,54.4546,54.4635,54.4456,54.4546,45271.0
2019-12-06 12:50:00,60.68,60.68,60.66,60.66,44995.0,54.4546,54.4546,54.4366,54.4366,44995.0
2019-12-06 13:00:00,60.67,60.68,60.66,60.67,27644.0,54.4456,54.4546,54.4366,54.4456,27644.0
2019-12-06 13:10:00,60.67,60.7,60.67,60.7,47803.0,54.4456,54.4725,54.4456,54.4725,47803.0
2019-12-06 13:20:00,60.69,60.7,60.67,60.69,233229.0,54.4635,54.4725,54.4456,54.4635,233229.0
2019-12-06 13:30:00,60.69,60.69,60.67,60.68,16991.0,54.4635,54.4635,54.4456,54.4546,16991.0
2019-12-06 13:40:00,60.69,60.69,60.66,60.67,27574.0,54.4635,54.4635,54.4366,54.4456,27574.0
2019-12-06 13:50:00,60.67,60.68,60.66,60.68,12414.0,54.4456,54.4546,54.4366,54.4546,12414.0
2019-12-06 14:00:00,60.67,60.68,60.66,60.66,18774.0,54.4456,54.4546,54.4366,54.4366,18774.0
2019-12-06 14:10:00,60.66,60.67,60.63,60.64,37737.0,54.4366,54.4456,54.4097,54.4187,37737.0
2019-12-06 14:20:00,60.64,60.66,60.64,60.65,36158.0,54.4187,54.4366,54.4187,54.4277,36158.0
2019-12-06 14:30:00,60.66,60.67,60.65,60.66,352459.0,54.4366,54.4456,54.4277,54.4366,352459.0
2019-12-06 14:40:00,60.66,60.66,60.64,60.65,146939.0,54.4366,54.4366,54.4187,54.4277,146939.0
2019-12-06 14:50:00,60.65,60.65,60.63,60.64,30302.0,54.4277,54.4277,54.4097,54.4187,30302.0
2019-12-06 15:00:00,60.64,60.64,60.62,60.63,38303.0,54.4187,54.4187,54.4007,54.4097,38303.0
2019-12-06 15:10:00,60.63,60.64,60.62,60.64,52324.0,54.4097,54.4187,54.4007,54.4187,52324.0
2019-12-06 15:20:00,60.64,60.67,60.63,60.67,129292.0,54.4187,54.4456,54.4097,54.4456,129292.0
2019-12-06 15:30:00,60.66,60.68,60.66,60.66,54769.0,54.4366,54.4546,54.4366,54.4366,54769.0
2019-12-06 15:40:00,60.67,60.68,60.65,60.65,228506.0,54.4456,54.4546,54.4277,54.4277,228506.0
2019-12-06 15:50:00,60.65,60.68,60.62,60.66,552122.0,54.4277,54.4546,54.4007,54.4366,552122.0
2019-12-09 09:30:00,60.52,60.54,60.5,60.53,227310.0,54.311,54.3289,54.293,54.32,227310.0
2019-12-09 09:40:00,60.53,60.57,60.53,60.57,189553.0,54.32,54.3559,54.32,54.3559,189553.0
2019-12-09 09:50:00,60.57,60.59,60.55,60.57,118089.0,54.3559,54.3738,54.3379,54.3559,118089.0
2019-12-09 10:00:00,60.57,60.59,60.56,60.58,81172.0,54.3559,54.3738,54.3469,54.3648,81172.0
2019-12-09 10:10:00,60.58,60.59,60.56,60.59,99359.0,54.3648,54.3738,54.3469,54.3738,99359.0
2019-12-09 10:20:00,60.59,60.59,60.57,60.58,67387.0,54.3738,54.3738,54.3559,54.3648,67387.0
2019-12-09 10:30:00,60.58,60.58,60.56,60.56,35921.0,54.3648,54.3648,54.3469,54.3469,35921.0
2019-12-09 10:40:00,60.56,60.56,60.53,60.54,60577.0,54.3469,54.3469,54.32,54.3289,60577.0
2019-12-09 10:50:00,60.54,60.55,60.52,60.54,134114.0,54.3289,54.3379,54.311,54.3289,134114.0
2019-12-09 11:00:00,60.54,60.54,60.49,60.5,39965.0,54.3289,54.3289,54.2841,54.293,39965.0
2019-12-09 11:10:00,60.5,60.51,60.5,60.51,14205.0,54.293,54.302,54.293,54.302,14205.0
2019-12-09 11:20:00,60.51,60.51,60.46,60.47,115554.0,54.302,54.302,54.2571,54.2661,115554.0
2019-12-09 11:30:00,60.48,60.48,60.44,60.45,27072.0,54.2751,54.2751,54.2392,54.2482,27072.0
2019-12-09 11:40:00,60.44,60.46,60.43,60.46,37117.0,54.2392,54.2571,54.2302,54.2571,37117.0
2019-12-09 11:50:00,60.46,60.48,60.45,60.48,61504.0,54.2571,54.2751,54.2482,54.2751,61504.0
2019-12-09 12:00:00,60.48,60.5,60.45,60.45,114339.0,54.2751,54.293,54.2482,54.2482,114339.0
2019-12-09 12:10:00,60.45,60.46,60.44,60.45,141955.0,54.2482,54.2571,54.2392,54.2482,141955.0
2019-12-09 12:20:00,60.46,60.46,60.43,60.44,30733.0,54.2571,54.2571,54.2302,54.2392,30733.0
2019-12-09 12:30:00,60.44,60.44,60.42,60.44,37688.0,54.2392,54.2392,54.2212,54.2392,37688.0
2019-12-09 12:40:00,60.44,60.45,60.42,60.42,74265.0,54.2392,54.2482,54.2212,54.2212,74265.0
2019-12-09 12:50:00,60.41,60.42,60.4,60.41,42654.0,54.2123,54.2212,54.2033,54.2123,42654.0
2019-12-09 13:00:00,60.41,60.42,60.4,60.42,22692.0,54.2123,54.2212,54.2033,54.2212,22692.0
2019-12-09 13:10:00,60.42,60.42,60.4,60.4,8713.0,54.2212,54.2212,54.2033,54.2033,8713.0
2019-12-09 13:20:00,60.4,60.41,60.39,60.41,28419.0,54.2033,54.2123,54.1943,54.2123,28419.0
2019-12-09 13:30:00,60.41,60.42,60.4,60.42,17610.0,54.2123,54.2212,54.2033,54.2212,17610.0
2019-12-09 13:40:00,60.42,60.42,60.4,60.41,48796.0,54.2212,54.2212,54.2033,54.2123,48796.0
2019-12-09 13:50:00,60.41,60.42,60.39,60.4,55951.0,54.2123,54.2212,54.1943,54.2033,55951.0
2019-12-09 14:00:00,60.4,60.4,60.35,60.36,135895.0,54.2033,54.2033,54.1584,54.1674,135895.0
2019-12-09 14:10:00,60.36,60.36,60.34,60.35,52816.0,54.1674,54.1674,54.1495,54.1584,52816.0
2019-12-09 14:20:00,60.35,60.36,60.34,60.35,33146.0,54.1584,54.1674,54.1495,54.1584,33146.0
2019-12-09 14:30:00,60.35,60.37,60.34,60.37,23258.0,54.1584,54.1764,54.1495,54.1764,23258.0
2019-12-09 14:40:00,60.37,60.38,60.36,60.38,27966.0,54.1764,54.1854,54.1674,54.1854,27966.0
2019-12-09 14:50:00,60.37,60.38,60.37,60.38,17728.0,54.1764,54.1854,54.1764,54.1854,17728.0
2019-12-09 15:00:00,60.38,60.38,60.36,60.37,42431.0,54.1854,54.1854,54.1674,54.1764,42431.0
2019-12-09 15:10:00,60.37,60.42,60.36,60.42,126022.0,54.1764,54.2212,54.1674,54.2212,126022.0
2019-12-09 15:20:00,60.42,60.44,60.41,60.43,109521.0,54.2212,54.2392,54.2123,54.2302,109521.0
2019-12-09 15:30:00,60.43,60.43,60.38,60.39,118694.0,54.2302,54.2302,54.1854,54.1943,118694.0
2019-12-09 15:40:00,60.38,60.39,60.35,60.37,102029.0,54.1854,54.1943,54.1584,54.1764,102029.0
2019-12-09 15:50:00,60.37,60.37,60.3,60.3,309994.0,54.1764,54.1764,54.1136,54.1136,309994.0
2019-12-10 09:30:00,60.31,60.35,60.19,60.22,213176.0,54.1225,54.1584,54.0148,54.0418,213176.0
2019-12-10 09:40:00,60.23,60.24,60.21,60.22,87652.0,54.0507,54.0597,54.0328,54.0418,87652.0
2019-12-10 09:50:00,60.23,60.27,60.22,60.24,187279.0,54.0507,54.0866,54.0418,54.0597,187279.0
2019-12-10 10:00:00,60.25,60.32,60.24,60.31,126159.0,54.0687,54.1315,54.0597,54.1225,126159.0
2019-12-10 10:10:00,60.31,60.35,60.3,60.34,119251.0,54.1225,54.1584,54.1136,54.1495,119251.0
2019-12-10 10:20:00,60.35,60.4,60.33,60.39,82024.0,54.1584,54.2033,54.1405,54.1943,82024.0
2019-12-10 10:30:00,60.39,60.4,60.37,60.39,188151.0,54.1943,54.2033,54.1764,54.1943,188151.0
2019-12-10 10:40:00,60.39,60.4,60.37,60.38,47434.0,54.1943,54.2033,54.1764,54.1854,47434.0
2019-12-10 10:50:00,60.37,60.42,60.37,60.42,101334.0,54.1764,54.2212,54.1764,54.2212,101334.0
2019-12-10 11:00:00,60.42,60.45,60.29,60.43,513584.0,54.2212,54.2482,54.1046,54.2302,513584.0
2019-12-10 11:10:00,60.43,60.45,60.4,60.4,70316.0,54.2302,54.2482,54.2033,54.2033,70316.0
2019-12-10 11:20:00,60.4,60.44,60.4,60.43,42665.0,54.2033,54.2392,54.2033,54.2302,42665.0
2019-12-10 11:30:00,60.43,60.45,60.42,60.44,42546.0,54.2302,54.2482,54.2212,54.2392,42546.0
2019-12-10 11:40:00,60.43,60.47,60.43,60.44,34291.0,54.2302,54.2661,54.2302,54.2392,34291.0
2019-12-10 11:50:00,60.44,60.45,60.41,60.42,26514.0,54.2392,54.2482,54.2123,54.2212,26514.0
2019-12-10 12:00:00,60.42,60.43,60.39,60.4,54859.0,54.2212,54.2302,54.1943,54.2033,54859.0
2019-12-10 12:10:00,60.4,60.41,60.38,60.4,23230.0,54.2033,54.2123,54.1854,54.2033,23230.0
2019-12-10 12:20:00,60.4,60.41,60.35,60.35,34139.0,54.2033,54.2123,54.1584,54.1584,34139.0
2019-12-10 12:30:00,60.35,60.37,60.34,60.35,25751.0,54.1584,54.1764,54.1495,54.1584,25751.0
2019-12-10 12:40:00,60.36,60.36,60.34,60.35,127030.0,54.1674,54.1674,54.1495,54.1584,127030.0
2019-12-10 12:50:00,60.35,60.39,60.34,60.38,92273.0,54.1584,54.1943,54.1495,54.1854,92273.0
2019-12-10 13:00:00,60.37,60.38,60.36,60.37,76792.0,54.1764,54.1854,54.1674,54.1764,76792.0
2019-12-10 13:10:00,60.37,60.39,60.36,60.38,55431.0,54.1764,54.1943,54.1674,54.1854,55431.0
2019-12-10 13:20:00,60.38,60.39,60.37,60.38,75266.0,54.1854,54.1943,54.1764,54.1854,75266.0
2019-12-10 13:30:00,60.38,60.39,60.37,60.38,59448.0,54.1854,54.1943,54.1764,54.1854,59448.0
2019-12-10 13:40:00,60.39,60.39,60.37,60.37,70569.0,54.1943,54.1943,54.1764,54.1764,70569.0
2019-12-10 13:50:00,60.37,60.38,60.36,60.37,66254.0,54.1764,54.1854,54.1674,54.1764,66254.0
2019-12-10 14:00:00,60.37,60.4,60.36,60.4,77091.0,54.1764,54.2033,54.1674,54.2033,77091.0
2019-12-10 14:10:00,60.4,60.42,60.39,60.42,79538.0,54.2033,54.2212,54.1943,54.2212,79538.0
2019-12-10 14:20:00,60.41,60.42,60.39,60.4,63458.0,54.2123,54.2212,54.1943,54.2033,63458.0
2019-12-10 14:30:00,60.4,60.4,60.37,60.37,78400.0,54.2033,54.2033,54.1764,54.1764,78400.0
2019-12-10 14:40:00,60.37,60.37,60.36,60.37,75524.0,54.1764,54.1764,54.1674,54.1764,75524.0
2019-12-10 14:50:00,60.37,60.38,60.35,60.36,224978.0,54.1764,54.1854,54.1584,54.1674,224978.0
2019-12-10 15:00:00,60.36,60.37,60.33,60.34,98405.0,54.1674,54.1764,54.1405,54.1495,98405.0
2019-12-10 15:10:00,60.33,60.35,60.32,60.35,148106.0,54.1405,54.1584,54.1315,54.1584,148106.0
2019-12-10 15:20:00,60.34,60.34,60.32,60.33,53322.0,54.1495,54.1495,54.1315,54.1405,53322.0
2019-12-10 15:30:00,60.32,60.33,60.26,60.27,201543.0,54.1315,54.1405,54.0777,54.0866,201543.0
2019-12-10 15:40:00,60.28,60.29,60.27,60.29,167159.0,54.0956,54.1046,54.0866,54.1046,167159.0
2019-12-10 15:50:00,60.28,60.29,60.26,60.28,406930.0,54.0956,54.1046,54.0777,54.0956,406930.0
2019-12-11 09:30:00,60.19,60.23,60.17,60.23,227173.0,54.0148,54.0507,53.9969,54.0507,227173.0
2019-12-11 09:40:00,60.23,60.26,60.2,60.26,113746.0,54.0507,54.0777,54.0238,54.0777,113746.0
2019-12-11 09:50:00,60.26,60.28,60.25,60.28,148823.0,54.0777,54.0956,54.0687,54.0956,148823.0
2019-12-11 10:00:00,60.28,60.29,60.27,60.27,202834.0,54.0956,54.1046,54.0866,54.0866,202834.0
2019-12-11 10:10:00,60.28,60.3,60.27,60.29,245970.0,54.0956,54.1136,54.0866,54.1046,245970.0
2019-12-11 10:20:00,60.29,60.3,60.28,60.3,57372.0,54.1046,54.1136,54.0956,54.1136,57372.0
2019-12-11 10:30:00,60.29,60.29,60.27,60.29,131343.0,54.1046,54.1046,54.0866,54.1046,131343.0
2019-12-11 10:40:00,60.29,60.32,60.29,60.3,135307.0,54.1046,54.1315,54.1046,54.1136,135307.0
2019-12-11 10:50:00,60.3,60.31,60.27,60.27,115920.0,54.1136,54.1225,54.0866,54.0866,115920.0
2019-12-11 11:00:00,60.27,60.3,60.24,60.28,559629.0,54.0866,54.1136,54.0597,54.0956,559629.0
2019-12-11 11:10:00,60.29,60.32,60.27,60.32,69356.0,54.1046,54.1315,54.0866,54.1315,69356.0
2019-12-11 11:20:00,60.32,60.35,60.31,60.34,170369.0,54.1315,54.1584,54.1225,54.1495,170369.0
2019-12-11 11:30:00,60.35,60.35,60.33,60.34,124914.0,54.1584,54.1584,54.1405,54.1495,124914.0
2019-12-11 11:40:00,60.34,60.34,60.33,60.33,29010.0,54.1495,54.1495,54.1405,54.1405,29010.0
2019-12-11 11:50:00,60.33,60.34,60.28,60.28,76457.0,54.1405,54.1495,54.0956,54.0956,76457.0
2019-12-11 12:00:00,60.29,60.31,60.28,60.3,46934.0,54.1046,54.1225,54.0956,54.1136,46934.0
2019-12-11 12:10:00,60.31,60.31,60.28,60.3,67681.0,54.1225,54.1225,54.0956,54.1136,67681.0
2019-12-11 12:20:00,60.31,60.31,60.29,60.31,33771.0,54.1225,54.1225,54.1046,54.1225,33771.0
2019-12-11 12:30:00,60.31,60.32,60.3,60.3,53210.0,54.1225,54.1315,54.1136,54.1136,53210.0
2019-12-11 12:40:00,60.3,60.34,60.3,60.34,12456.0,54.1136,54.1495,54.1136,54.1495,12456.0
2019-12-11 12:50:00,60.34,60.34,60.31,60.32,28896.0,54.1495,54.1495,54.1225,54.1315,28896.0
2019-12-11 13:00:00,60.31,60.33,60.28,60.29,76217.0,54.1225,54.1405,54.0956,54.1046,76217.0
2019-12-11 13:10:00,60.29,60.3,60.28,60.3,9998.0,54.1046,54.1136,54.0956,54.1136,9998.0
2019-12-11 13:20:00,60.29,60.3,60.28,60.29,16949.0,54.1046,54.1136,54.0956,54.1046,16949.0
2019-12-11 13:30:00,60.3,60.3,60.27,60.27,234328.0,54.1136,54.1136,54.0866,54.0866,234328.0
2019-12-11 13:40:00,60.27,60.29,60.27,60.29,44019.0,54.0866,54.1046,54.0866,54.1046,44019.0
2019-12-11 13:50:00,60.29,60.31,60.29,60.3,70060.0,54.1046,54.1225,54.1046,54.1136,70060.0
2019-12-11 14:00:00,60.3,60.36,60.26,60.36,175874.0,54.1136,54.1674,54.0777,54.1674,175874.0
2019-12-11 14:10:00,60.36,60.43,60.35,60.41,137332.0,54.1674,54.2302,54.1584,54.2123,137332.0
2019-12-11 14:20:00,60.41,60.42,60.39,60.41,55571.0,54.2123,54.2212,54.1943,54.2123,55571.0
2019-12-11 14:30:00,60.41,60.42,60.39,60.41,127189.0,54.2123,54.2212,54.1943,54.2123,127189.0
2019-12-11 14:40:00,60.41,60.45,60.38,60.45,282749.0,54.2123,54.2482,54.1854,54.2482,282749.0
2019-12-11 14:50:00,60.45,60.48,60.43,60.48,120764.0,54.2482,54.2751,54.2302,54.2751,120764.0
2019-12-11 15:00:00,60.48,60.49,60.44,60.45,429642.0,54.2751,54.2841,54.2392,54.2482,429642.0
2019-12-11 15:10:00,60.45,60.46,60.39,60.39,148269.0,54.2482,54.2571,54.1943,54.1943,148269.0
2019-12-11 15:20:00,60.39,60.42,60.39,60.4,51291.0,54.1943,54.2212,54.1943,54.2033,51291.0
2019-12-11 15:30:00,60.4,60.42,60.39,60.39,86050.0,54.2033,54.2212,54.1943,54.1943,86050.0
2019-12-11 15:40:00,60.39,60.41,60.39,60.39,69830.0,54.1943,54.2123,54.1943,54.1943,69830.0
2019-12-11 15:50:00,60.4,60.42,60.39,60.41,436241.0,54.2033,54.2212,54.1943,54.2123,436241.0
2019-12-12 09:30:00,60.14,60.39,60.11,60.37,580708.0,53.97,54.1943,53.9431,54.1764,580708.0
2019-12-12 09:40:00,60.37,60.41,60.31,60.37,298553.0,54.1764,54.2123,54.1225,54.1764,298553.0
2019-12-12 09:50:00,60.36,60.46,60.36,60.46,350616.0,54.1674,54.2571,54.1674,54.2571,350616.0
2019-12-12 10:00:00,60.46,60.55,60.45,60.53,609042.0,54.2571,54.3379,54.2482,54.32,609042.0
2019-12-12 10:10:00,60.53,60.64,60.53,60.63,321677.0,54.32,54.4187,54.32,54.4097,321677.0
2019-12-12 10:20:00,60.64,60.69,60.63,60.65,136321.0,54.4187,54.4635,54.4097,54.4277,136321.0
2019-12-12 10:30:00,60.65,60.67,60.61,60.63,77559.0,54.4277,54.4456,54.3918,54.4097,77559.0
2019-12-12 10:40:00,60.62,60.62,60.51,60.52,102568.0,54.4007,54.4007,54.302,54.311,102568.0
2019-12-12 10:50:00,60.53,60.59,60.53,60.55,71837.0,54.32,54.3738,54.32,54.3379,71837.0
2019-12-12 11:00:00,60.55,60.58,60.52,60.57,83335.0,54.3379,54.3648,54.311,54.3559,83335.0
2019-12-12 11:10:00,60.56,60.56,60.51,60.51,35848.0,54.3469,54.3469,54.302,54.302,35848.0
2019-12-12 11:20:00,60.52,60.52,60.46,60.46,75379.0,54.311,54.311,54.2571,54.2571,75379.0
2019-12-12 11:30:00,60.46,60.49,60.43,60.45,107452.0,54.2571,54.2841,54.2302,54.2482,107452.0
2019-12-12 11:40:00,60.45,60.45,60.41,60.43,160503.0,54.2482,54.2482,54.2123,54.2302,160503.0
2019-12-12 11:50:00,60.43,60.45,60.33,60.41,224935.0,54.2302,54.2482,54.1405,54.2123,224935.0
2019-12-12 12:00:00,60.41,60.41,60.37,60.4,102194.0,54.2123,54.2123,54.1764,54.2033,102194.0
2019-12-12 12:10:00,60.4,60.4,60.31,60.32,88177.0,54.2033,54.2033,54.1225,54.1315,88177.0
2019-12-12 12:20:00,60.33,60.33,60.25,60.27,150821.0,54.1405,54.1405,54.0687,54.0866,150821.0
2019-12-12 12:30:00,60.28,60.34,60.28,60.34,113668.0,54.0956,54.1495,54.0956,54.1495,113668.0
2019-12-12 12:40:00,60.34,60.38,60.34,60.38,59104.0,54.1495,54.1854,54.1495,54.1854,59104.0
2019-12-12 12:50:00,60.38,60.38,60.31,60.31,64939.0,54.1854,54.1854,54.1225,54.1225,64939.0
2019-12-12 13:00:00,60.31,60.36,60.3,60.34,119896.0,54.1225,54.1674,54.1136,54.1495,119896.0
2019-12-12 13:10:00,60.34,60.37,60.34,60.36,49479.0,54.1495,54.1764,54.1495,54.1674,49479.0
2019-12-12 13:20:00,60.36,60.36,60.34,60.34,21972.0,54.1674,54.1674,54.1495,54.1495,21972.0
2019-12-12 13:30:00,60.34,60.34,60.3,60.31,39307.0,54.1495,54.1495,54.1136,54.1225,39307.0
2019-12-12 13:40:00,60.31,60.32,60.3,60.31,14293.0,54.1225,54.1315,54.1136,54.1225,14293.0
2019-12-12 13:50:00,60.31,60.34,60.31,60.34,21888.0,54.1225,54.1495,54.1225,54.1495,21888.0
2019-12-12 14:00:00,60.34,60.34,60.29,60.33,30853.0,54.1495,54.1495,54.1046,54.1405,30853.0
2019-12-12 14:10:00,60.33,60.34,60.27,60.3,77842.0,54.1405,54.1495,54.0866,54.1136,77842.0
2019-12-12 14:20:00,60.31,60.31,60.24,60.29,326054.0,54.1225,54.1225,54.0597,54.1046,326054.0
2019-12-12 14:30:00,60.29,60.52,60.28,60.41,896278.0,54.1046,54.311,54.0956,54.2123,896278.0
2019-12-12 14:40:00,60.42,60.44,60.4,60.41,112412.0,54.2212,54.2392,54.2033,54.2123,112412.0
2019-12-12 14:50:00,60.41,60.48,60.4,60.46,88727.0,54.2123,54.2751,54.2033,54.2571,88727.0
2019-12-12 15:00:00,60.47,60.5,60.44,60.48,110792.0,54.2661,54.293,54.2392,54.2751,110792.0
2019-12-12 15:10:00,60.49,60.5,60.45,60.5,55858.0,54.2841,54.293,54.2482,54.293,55858.0
2019-12-12 15:20:00,60.5,60.55,60.48,60.54,103774.0,54.293,54.3379,54.2751,54.3289,103774.0
2019-12-12 15:30:00,60.54,60.55,60.49,60.52,227909.0,54.3289,54.3379,54.2841,54.311,227909.0
2019-12-12 15:40:00,60.52,60.58,60.51,60.57,348741.0,54.311,54.3648,54.302,54.3559,348741.0
2019-12-12 15:50:00,60.57,60.6,60.55,60.57,367151.0,54.3559,54.3828,54.3379,54.3559,367151.0
2019-12-13 09:30:00,60.41,60.45,60.34,60.44,486124.0,54.2123,54.2482,54.1495,54.2392,486124.0
2019-12-13 09:40:00,60.44,60.5,60.39,60.46,305946.0,54.2392,54.293,54.1943,54.2571,305946.0
2019-12-13 09:50:00,60.45,60.54,60.44,60.52,105804.0,54.2482,54.3289,54.2392,54.311,105804.0
2019-12-13 10:00:00,60.51,60.75,60.45,60.66,1204486.0,54.302,54.5174,54.2482,54.4366,1204486.0
2019-12-13 10:10:00,60.67,60.72,60.53,60.62,696470.0,54.4456,54.4905,54.32,54.4007,696470.0
2019-12-13 10:20:00,60.62,60.68,60.55,60.59,807121.0,54.4007,54.4546,54.3379,54.3738,807121.0
2019-12-13 10:30:00,60.58,60.61,60.47,60.51,1085179.0,54.3648,54.3918,54.2661,54.302,1085179.0
2019-12-13 10:40:00,60.52,60.64,60.5,60.58,530161.0,54.311,54.4187,54.293,54.3648,530161.0
2019-12-13 10:50:00,60.59,60.62,60.52,60.53,212158.0,54.3738,54.4007,54.311,54.32,212158.0
2019-12-13 11:00:00,60.53,60.59,60.52,60.58,138935.0,54.32,54.3738,54.311,54.3648,138935.0
2019-12-13 11:10:00,60.59,60.62,60.52,60.53,133521.0,54.3738,54.4007,54.311,54.32,133521.0
2019-12-13 11:20:00,60.53,60.54,60.48,60.5,812780.0,54.32,54.3289,54.2751,54.293,812780.0
2019-12-13 11:30:00,60.51,60.58,60.5,60.57,288604.0,54.302,54.3648,54.293,54.3559,288604.0
2019-12-13 11:40:00,60.57,60.6,60.55,60.57,195950.0,54.3559,54.3828,54.3379,54.3559,195950.0
2019-12-13 11:50:00,60.58,60.66,60.58,60.65,849654.0,54.3648,54.4366,54.3648,54.4277,849654.0
2019-12-13 12:00:00,60.65,60.66,60.63,60.65,170364.0,54.4277,54.4366,54.4097,54.4277,170364.0
2019-12-13 12:10:00,60.66,60.67,60.62,60.64,144928.0,54.4366,54.4456,54.4007,54.4187,144928.0
2019-12-13 12:20:00,60.64,60.68,60.63,60.67,61353.0,54.4187,54.4546,54.4097,54.4456,61353.0
2019-12-13 12:30:00,60.67,60.68,60.66,60.68,96543.0,54.4456,54.4546,54.4366,54.4546,96543.0
2019-12-13 12:40:00,60.68,60.69,60.63,60.64,72571.0,54.4546,54.4635,54.4097,54.4187,72571.0
2019-12-13 12:50:00,60.65,60.7,60.65,60.69,109428.0,54.4277,54.4725,54.4277,54.4635,109428.0
2019-12-13 13:00:00,60.69,60.72,60.69,60.71,38269.0,54.4635,54.4905,54.4635,54.4815,38269.0
2019-12-13 13:10:00,60.71,60.71,60.69,60.7,36860.0,54.4815,54.4815,54.4635,54.4725,36860.0
2019-12-13 13:20:00,60.7,60.72,60.69,60.71,76819.0,54.4725,54.4905,54.4635,54.4815,76819.0
2019-12-13 13:30:00,60.71,60.72,60.7,60.7,62961.0,54.4815,54.4905,54.4725,54.4725,62961.0
2019-12-13 13:40:00,60.7,60.72,60.69,60.72,94613.0,54.4725,54.4905,54.4635,54.4905,94613.0
2019-12-13 13:50:00,60.72,60.74,60.71,60.73,206902.0,54.4905,54.5084,54.4815,54.4994,206902.0
2019-12-13 14:00:00,60.73,60.74,60.71,60.72,134254.0,54.4994,54.5084,54.4815,54.4905,134254.0
2019-12-13 14:10:00,60.72,60.72,60.71,60.72,37336.0,54.4905,54.4905,54.4815,54.4905,37336.0
2019-12-13 14:20:00,60.72,60.73,60.71,60.71,72364.0,54.4905,54.4994,54.4815,54.4815,72364.0
2019-12-13 14:30:00,60.72,60.72,60.69,60.7,69892.0,54.4905,54.4905,54.4635,54.4725,69892.0
2019-12-13 14:40:00,60.7,60.71,60.69,60.71,79860.0,54.4725,54.4815,54.4635,54.4815,79860.0
2019-12-13 14:50:00,60.71,60.74,60.7,60.72,88632.0,54.4815,54.5084,54.4725,54.4905,88632.0
2019-12-13 15:00:00,60.72,60.73,60.7,60.7,84532.0,54.4905,54.4994,54.4725,54.4725,84532.0
2019-12-13 15:10:00,60.7,60.72,60.69,60.7,199618.0,54.4725,54.4905,54.4635,54.4725,199618.0
2019-12-13 15:20:00,60.7,60.72,60.7,60.7,344289.0,54.4725,54.4905,54.4725,54.4725,344289.0
2019-12-13 15:30:00,60.7,60.72,60.69,60.72,126674.0,54.4725,54.4905,54.4635,54.4905,126674.0
2019-12-13 15:40:00,60.72,60.73,60.68,60.71,722368.0,54.4905,54.4994,54.4546,54.4815,722368.0
2019-12-13 15:50:00,60.71,60.73,60.7,60.71,651679.0,54.4815,54.4994,54.4725,54.4815,651679.0
2019-12-16 09:30:00,60.07,60.16,60.07,60.12,218085.0,54.5473,54.6291,54.5473,54.5927,218085.0
2019-12-16 09:40:00,60.13,60.15,60.11,60.13,236215.0,54.6018,54.62,54.5837,54.6018,236215.0
2019-12-16 09:50:00,60.13,60.15,60.11,60.13,281097.0,54.6018,54.62,54.5837,54.6018,281097.0
2019-12-16 10:00:00,60.12,60.15,60.11,60.15,120716.0,54.5927,54.62,54.5837,54.62,120716.0
2019-12-16 10:10:00,60.15,60.21,60.14,60.21,245805.0,54.62,54.6745,54.6109,54.6745,245805.0
2019-12-16 10:20:00,60.21,60.25,60.2,60.25,89596.0,54.6745,54.7108,54.6654,54.7108,89596.0
2019-12-16 10:30:00,60.24,60.25,60.2,60.25,160760.0,54.7017,54.7108,54.6654,54.7108,160760.0
2019-12-16 10:40:00,60.25,60.25,60.22,60.23,103252.0,54.7108,54.7108,54.6836,54.6926,103252.0
2019-12-16 10:50:00,60.23,60.26,60.22,60.25,185019.0,54.6926,54.7199,54.6836,54.7108,185019.0
2019-12-16 11:00:00,60.25,60.25,60.21,60.25,85403.0,54.7108,54.7108,54.6745,54.7108,85403.0
2019-12-16 11:10:00,60.25,60.25,60.22,60.22,207937.0,54.7108,54.7108,54.6836,54.6836,207937.0
2019-12-16 11:20:00,60.22,60.25,60.22,60.23,79408.0,54.6836,54.7108,54.6836,54.6926,79408.0
2019-12-16 11:30:00,60.23,60.26,60.21,60.24,123451.0,54.6926,54.7199,54.6745,54.7017,123451.0
2019-12-16 11:40:00,60.23,60.27,60.23,60.25,534726.0,54.6926,54.729,54.6926,54.7108,534726.0
2019-12-16 11:50:00,60.25,60.28,60.24,60.26,110296.0,54.7108,54.738,54.7017,54.7199,110296.0
2019-12-16 12:00:00,60.26,60.28,60.26,60.27,57942.0,54.7199,54.738,54.7199,54.729,57942.0
2019-12-16 12:10:00,60.27,60.29,60.26,60.28,28808.0,54.729,54.7471,54.7199,54.738,28808.0
2019-12-16 12:20:00,60.29,60.29,60.27,60.28,85420.0,54.7471,54.7471,54.729,54.738,85420.0
2019-12-16 12:30:00,60.28,60.3,60.27,60.29,49985.0,54.738,54.7562,54.729,54.7471,49985.0
2019-12-16 12:40:00,60.29,60.31,60.27,60.28,457650.0,54.7471,54.7653,54.729,54.738,457650.0
2019-12-16 12:50:00,60.28,60.29,60.26,60.26,242780.0,54.738,54.7471,54.7199,54.7199,242780.0
2019-12-16 13:00:00,60.26,60.29,60.26,60.28,340848.0,54.7199,54.7471,54.7199,54.738,340848.0
2019-12-16 13:10:00,60.28,60.29,60.27,60.28,185329.0,54.738,54.7471,54.729,54.738,185329.0
2019-12-16 13:20:00,60.27,60.28,60.26,60.28,119743.0,54.729,54.738,54.7199,54.738,119743.0
2019-12-16 13:30:00,60.28,60.28,60.26,60.27,150105.0,54.738,54.738,54.7199,54.729,150105.0
2019-12-16 13:40:00,60.27,60.31,60.26,60.3,81783.0,54.729,54.7653,54.7199,54.7562,81783.0
2019-12-16 13:50:00,60.3,60.31,60.29,60.31,65902.0,54.7562,54.7653,54.7471,54.7653,65902.0
2019-12-16 14:00:00,60.3,60.31,60.26,60.26,103469.0,54.7562,54.7653,54.7199,54.7199,103469.0
2019-12-16 14:10:00,60.26,60.27,60.25,60.27,75535.0,54.7199,54.729,54.7108,54.729,75535.0
2019-12-16 14:20:00,60.26,60.27,60.25,60.26,77988.0,54.7199,54.729,54.7108,54.7199,77988.0
2019-12-16 14:30:00,60.26,60.27,60.25,60.26,82641.0,54.7199,54.729,54.7108,54.7199,82641.0
2019-12-16 14:40:00,60.25,60.26,60.25,60.26,115821.0,54.7108,54.7199,54.7108,54.7199,115821.0
2019-12-16 14:50:00,60.26,60.26,60.24,60.25,77450.0,54.7199,54.7199,54.7017,54.7108,77450.0
2019-12-16 15:00:00,60.25,60.26,60.23,60.25,96914.0,54.7108,54.7199,54.6926,54.7108,96914.0
2019-12-16 15:10:00,60.25,60.27,60.24,60.26,124672.0,54.7108,54.729,54.7017,54.7199,124672.0
2019-12-16 15:20:00,60.25,60.27,60.25,60.26,83896.0,54.7108,54.729,54.7108,54.7199,83896.0
2019-12-16 15:30:00,60.26,60.28,60.24,60.27,116197.0,54.7199,54.738,54.7017,54.729,116197.0
2019-12-16 15:40:00,60.26,60.27,60.23,60.25,97385.0,54.7199,54.729,54.6926,54.7108,97385.0
2019-12-16 15:50:00,60.25,60.28,60.24,60.28,557000.0,54.7108,54.738,54.7017,54.738,557000.0
2019-12-17 09:30:00,60.12,60.16,60.09,60.13,331133.0,54.5927,54.6291,54.5655,54.6018,331133.0
2019-12-17 09:40:00,60.12,60.13,60.08,60.08,247755.0,54.5927,54.6018,54.5564,54.5564,247755.0
2019-12-17 09:50:00,60.09,60.1,60.05,60.07,172932.0,54.5655,54.5746,54.5292,54.5473,172932.0
2019-12-17 10:00:00,60.07,60.1,60.06,60.09,147432.0,54.5473,54.5746,54.5383,54.5655,147432.0
2019-12-17 10:10:00,60.09,60.11,60.06,60.1,71698.0,54.5655,54.5837,54.5383,54.5746,71698.0
2019-12-17 10:20:00,60.1,60.14,60.09,60.12,79986.0,54.5746,54.6109,54.5655,54.5927,79986.0
2019-12-17 10:30:00,60.11,60.15,60.11,60.14,23314.0,54.5837,54.62,54.5837,54.6109,23314.0
2019-12-17 10:40:00,60.14,60.16,60.12,60.15,55631.0,54.6109,54.6291,54.5927,54.62,55631.0
2019-12-17 10:50:00,60.15,60.15,60.1,60.11,87901.0,54.62,54.62,54.5746,54.5837,87901.0
2019-12-17 11:00:00,60.11,60.15,60.11,60.14,69909.0,54.5837,54.62,54.5837,54.6109,69909.0
2019-12-17 11:10:00,60.14,60.16,60.12,60.13,75897.0,54.6109,54.6291,54.5927,54.6018,75897.0
2019-12-17 11:20:00,60.14,60.15,60.12,60.14,97871.0,54.6109,54.62,54.5927,54.6109,97871.0
2019-12-17 11:30:00,60.14,60.16,60.12,60.16,249797.0,54.6109,54.6291,54.5927,54.6291,249797.0
2019-12-17 11:40:00,60.16,60.17,60.15,60.17,102832.0,54.6291,54.6381,54.62,54.6381,102832.0
2019-12-17 11:50:00,60.17,60.18,60.16,60.18,135239.0,54.6381,54.6472,54.6291,54.6472,135239.0
2019-12-17 12:00:00,60.18,60.19,60.17,60.19,134628.0,54.6472,54.6563,54.6381,54.6563,134628.0
2019-12-17 12:10:00,60.19,60.19,60.18,60.19,25454.0,54.6563,54.6563,54.6472,54.6563,25454.0
2019-12-17 12:20:00,60.19,60.21,60.19,60.21,101086.0,54.6563,54.6745,54.6563,54.6745,101086.0
2019-12-17 12:30:00,60.21,60.22,60.2,60.22,83123.0,54.6745,54.6836,54.6654,54.6836,83123.0
2019-12-17 12:40:00,60.22,60.24,60.21,60.24,103810.0,54.6836,54.7017,54.6745,54.7017,103810.0
2019-12-17 12:50:00,60.23,60.26,60.23,60.25,115427.0,54.6926,54.7199,54.6926,54.7108,115427.0
2019-12-17 13:00:00,60.26,60.26,60.24,60.25,170522.0,54.7199,54.7199,54.7017,54.7108,170522.0
2019-12-17 13:10:00,60.25,60.25,60.24,60.25,252796.0,54.7108,54.7108,54.7017,54.7108,252796.0
2019-12-17 13:20:00,60.24,60.25,60.22,60.22,312245.0,54.7017,54.7108,54.6836,54.6836,312245.0
2019-12-17 13:30:00,60.22,60.23,60.22,60.23,138497.0,54.6836,54.6926,54.6836,54.6926,138497.0
2019-12-17 13:40:00,60.23,60.25,60.22,60.23,365992.0,54.6926,54.7108,54.6836,54.6926,365992.0
2019-12-17 13:50:00,60.23,60.26,60.23,60.26,197732.0,54.6926,54.7199,54.6926,54.7199,197732.0
2019-12-17 14:00:00,60.26,60.27,60.22,60.23,685034.0,54.7199,54.729,54.6836,54.6926,685034.0
2019-12-17 14:10:00,60.23,60.25,60.23,60.23,63234.0,54.6926,54.7108,54.6926,54.6926,63234.0
2019-12-17 14:20:00,60.24,60.24,60.22,60.22,12260.0,54.7017,54.7017,54.6836,54.6836,12260.0
2019-12-17 14:30:00,60.23,60.25,60.22,60.25,63767.0,54.6926,54.7108,54.6836,54.7108,63767.0
2019-12-17 14:40:00,60.24,60.25,60.23,60.24,20487.0,54.7017,54.7108,54.6926,54.7017,20487.0
2019-12-17 14:50:00,60.24,60.25,60.23,60.24,27827.0,54.7017,54.7108,54.6926,54.7017,27827.0
2019-12-17 15:00:00,60.24,60.24,60.23,60.23,34011.0,54.7017,54.7017,54.6926,54.6926,34011.0
2019-12-17 15:10:00,60.23,60.24,60.22,60.24,155685.0,54.6926,54.7017,54.6836,54.7017,155685.0
2019-12-17 15:20:00,60.24,60.27,60.23,60.27,117558.0,54.7017,54.729,54.6926,54.729,117558.0
2019-12-17 15:30:00,60.26,60.28,60.26,60.27,356513.0,54.7199,54.738,54.7199,54.729,356513.0
2019-12-17 15:40:00,60.27,60.27,60.23,60.23,667110.0,54.729,54.729,54.6926,54.6926,667110.0
2019-12-17 15:50:00,60.24,60.25,60.15,60.17,907239.0,54.7017,54.7108,54.62,54.6381,907239.0
2019-12-18 09:30:00,59.84,59.88,59.79,59.88,202728.0,54.3385,54.3748,54.2931,54.3748,202728.0
2019-12-18 09:40:00,59.88,59.91,59.87,59.88,197973.0,54.3748,54.4021,54.3657,54.3748,197973.0
2019-12-18 09:50:00,59.87,59.89,59.86,59.87,134266.0,54.3657,54.3839,54.3566,54.3657,134266.0
2019-12-18 10:00:00,59.86,59.88,59.85,59.86,137716.0,54.3566,54.3748,54.3476,54.3566,137716.0
2019-12-18 10:10:00,59.86,59.87,59.84,59.86,77775.0,54.3566,54.3657,54.3385,54.3566,77775.0
2019-12-18 10:20:00,59.86,59.86,59.83,59.85,170871.0,54.3566,54.3566,54.3294,54.3476,170871.0
2019-12-18 10:30:00,59.85,59.88,59.84,59.88,135333.0,54.3476,54.3748,54.3385,54.3748,135333.0
2019-12-18 10:40:00,59.87,59.88,59.85,59.88,68856.0,54.3657,54.3748,54.3476,54.3748,68856.0
2019-12-18 10:50:00,59.88,59.91,59.88,59.88,96513.0,54.3748,54.4021,54.3748,54.3748,96513.0
2019-12-18 11:00:00,59.88,59.89,59.85,59.85,58231.0,54.3748,54.3839,54.3476,54.3476,58231.0
2019-12-18 11:10:00,59.86,59.9,59.85,59.89,161341.0,54.3566,54.393,54.3476,54.3839,161341.0
2019-12-18 11:20:00,59.89,59.9,59.88,59.89,43561.0,54.3839,54.393,54.3748,54.3839,43561.0
2019-12-18 11:30:00,59.89,59.91,59.86,59.87,187756.0,54.3839,54.4021,54.3566,54.3657,187756.0
2019-12-18 11:40:00,59.87,59.89,59.86,59.86,93855.0,54.3657,54.3839,54.3566,54.3566,93855.0
2019-12-18 11:50:00,59.87,59.87,59.85,59.87,43164.0,54.3657,54.3657,54.3476,54.3657,43164.0
2019-12-18 12:00:00,59.86,59.89,59.86,59.88,58395.0,54.3566,54.3839,54.3566,54.3748,58395.0
2019-12-18 12:10:00,59.87,59.9,59.87,59.88,60982.0,54.3657,54.393,54.3657,54.3748,60982.0
2019-12-18 12:20:00,59.88,59.88,59.85,59.86,74611.0,54.3748,54.3748,54.3476,54.3566,74611.0
2019-12-18 12:30:00,59.86,59.87,59.85,59.87,77772.0,54.3566,54.3657,54.3476,54.3657,77772.0
2019-12-18 12:40:00,59.87,59.88,59.86,59.87,31502.0,54.3657,54.3748,54.3566,54.3657,31502.0
2019-12-18 12:50:00,59.87,59.88,59.86,59.88,23676.0,54.3657,54.3748,54.3566,54.3748,23676.0
2019-12-18 13:00:00,59.88,59.9,59.87,59.87,89029.0,54.3748,54.393,54.3657,54.3657,89029.0
2019-12-18 13:10:00,59.87,59.88,59.84,59.86,697837.0,54.3657,54.3748,54.3385,54.3566,697837.0
2019-12-18 13:20:00,59.85,59.87,59.85,59.86,105462.0,54.3476,54.3657,54.3476,54.3566,105462.0
2019-12-18 13:30:00,59.85,59.88,59.85,59.88,36121.0,54.3476,54.3748,54.3476,54.3748,36121.0
2019-12-18 13:40:00,59.87,59.88,59.87,59.88,22023.0,54.3657,54.3748,54.3657,54.3748,22023.0
2019-12-18 13:50:00,59.88,59.88,59.87,59.88,24996.0,54.3748,54.3748,54.3657,54.3748,24996.0
2019-12-18 14:00:00,59.88,59.88,59.86,59.88,45926.0,54.3748,54.3748,54.3566,54.3748,45926.0
2019-12-18 14:10:00,59.88,59.89,59.87,59.88,48649.0,54.3748,54.3839,54.3657,54.3748,48649.0
2019-12-18 14:20:00,59.88,59.88,59.86,59.86,52295.0,54.3748,54.3748,54.3566,54.3566,52295.0
2019-12-18 14:30:00,59.86,59.87,59.85,59.87,63575.0,54.3566,54.3657,54.3476,54.3657,63575.0
2019-12-18 14:40:00,59.86,59.87,59.85,59.86,122323.0,54.3566,54.3657,54.3476,54.3566,122323.0
2019-12-18 14:50:00,59.86,59.87,59.86,59.87,64209.0,54.3566,54.3657,54.3566,54.3657,64209.0
2019-12-18 15:00:00,59.87,59.89,59.86,59.88,224895.0,54.3657,54.3839,54.3566,54.3748,224895.0
2019-12-18 15:10:00,59.88,59.9,59.88,59.9,146658.0,54.3748,54.393,54.3748,54.393,146658.0
2019-12-18 15:20:00,59.9,59.91,59.89,59.9,199377.0,54.393,54.4021,54.3839,54.393,199377.0
2019-12-18 15:30:00,59.89,59.89,59.87,59.88,80601.0,54.3839,54.3839,54.3657,54.3748,80601.0
2019-12-18 15:40:00,59.88,59.89,59.86,59.88,158672.0,54.3748,54.3839,54.3566,54.3748,158672.0
2019-12-18 15:50:00,59.88,59.9,59.86,59.89,633666.0,54.3748,54.393,54.3566,54.3839,633666.0
2019-12-19 09:30:00,59.78,59.83,59.78,59.8,138600.0,54.284,54.3294,54.284,54.3022,138600.0
2019-12-19 09:40:00,59.81,59.84,59.79,59.84,74041.0,54.3112,54.3385,54.2931,54.3385,74041.0
2019-12-19 09:50:00,59.84,59.85,59.81,59.82,78686.0,54.3385,54.3476,54.3112,54.3203,78686.0
2019-12-19 10:00:00,59.82,59.83,59.8,59.8,101035.0,54.3203,54.3294,54.3022,54.3022,101035.0
2019-12-19 10:10:00,59.81,59.81,59.78,59.79,179952.0,54.3112,54.3112,54.284,54.2931,179952.0
2019-12-19 10:20:00,59.79,59.84,59.79,59.83,55202.0,54.2931,54.3385,54.2931,54.3294,55202.0
2019-12-19 10:30:00,59.84,59.85,59.82,59.82,118405.0,54.3385,54.3476,54.3203,54.3203,118405.0
2019-12-19 10:40:00,59.83,59.85,59.8,59.83,126645.0,54.3294,54.3476,54.3022,54.3294,126645.0
2019-12-19 10:50:00,59.83,59.84,59.82,59.82,33728.0,54.3294,54.3385,54.3203,54.3203,33728.0
2019-12-19 11:00:00,59.83,59.86,59.82,59.85,323992.0,54.3294,54.3566,54.3203,54.3476,323992.0
2019-12-19 11:10:00,59.85,59.87,59.84,59.86,74596.0,54.3476,54.3657,54.3385,54.3566,74596.0
2019-12-19 11:20:00,59.87,59.89,59.86,59.89,274091.0,54.3657,54.3839,54.3566,54.3839,274091.0
2019-12-19 11:30:00,59.88,59.91,59.88,59.89,55265.0,54.3748,54.4021,54.3748,54.3839,55265.0
2019-12-19 11:40:00,59.89,59.91,59.87,59.91,16959.0,54.3839,54.4021,54.3657,54.4021,16959.0
2019-12-19 11:50:00,59.9,59.92,59.9,59.91,332938.0,54.393,54.4111,54.393,54.4021,332938.0
2019-12-19 12:00:00,59.91,59.94,59.9,59.94,57993.0,54.4021,54.4293,54.393,54.4293,57993.0
2019-12-19 12:10:00,59.94,59.96,59.93,59.95,73744.0,54.4293,54.4475,54.4202,54.4384,73744.0
2019-12-19 12:20:00,59.95,59.96,59.95,59.95,15023.0,54.4384,54.4475,54.4384,54.4384,15023.0
2019-12-19 12:30:00,59.96,59.96,59.93,59.94,36684.0,54.4475,54.4475,54.4202,54.4293,36684.0
2019-12-19 12:40:00,59.94,59.94,59.91,59.92,28765.0,54.4293,54.4293,54.4021,54.4111,28765.0
2019-12-19 12:50:00,59.92,59.93,59.9,59.91,119506.0,54.4111,54.4202,54.393,54.4021,119506.0
2019-12-19 13:00:00,59.91,59.92,59.9,59.92,28448.0,54.4021,54.4111,54.393,54.4111,28448.0
2019-12-19 13:10:00,59.91,59.95,59.91,59.94,118524.0,54.4021,54.4384,54.4021,54.4293,118524.0
2019-12-19 13:20:00,59.95,59.95,59.93,59.94,21431.0,54.4384,54.4384,54.4202,54.4293,21431.0
2019-12-19 13:30:00,59.93,59.96,59.93,59.95,31901.0,54.4202,54.4475,54.4202,54.4384,31901.0
2019-12-19 13:40:00,59.95,59.96,59.94,59.95,15855.0,54.4384,54.4475,54.4293,54.4384,15855.0
2019-12-19 13:50:00,59.95,59.95,59.93,59.94,50590.0,54.4384,54.4384,54.4202,54.4293,50590.0
2019-12-19 14:00:00,59.95,59.95,59.93,59.95,18825.0,54.4384,54.4384,54.4202,54.4384,18825.0
2019-12-19 14:10:00,59.94,59.95,59.92,59.93,279755.0,54.4293,54.4384,54.4111,54.4202,279755.0
2019-12-19 14:20:00,59.93,59.93,59.92,59.93,9415.0,54.4202,54.4202,54.4111,54.4202,9415.0
2019-12-19 14:30:00,59.93,59.93,59.91,59.92,51862.0,54.4202,54.4202,54.4021,54.4111,51862.0
2019-12-19 14:40:00,59.92,59.92,59.91,59.91,15937.0,54.4111,54.4111,54.4021,54.4021,15937.0
2019-12-19 14:50:00,59.92,59.92,59.88,59.89,70508.0,54.4111,54.4111,54.3748,54.3839,70508.0
2019-12-19 15:00:00,59.89,59.9,59.88,59.88,58000.0,54.3839,54.393,54.3748,54.3748,58000.0
2019-12-19 15:10:00,59.88,59.89,59.86,59.87,102744.0,54.3748,54.3839,54.3566,54.3657,102744.0
2019-12-19 15:20:00,59.87,59.87,59.85,59.86,28520.0,54.3657,54.3657,54.3476,54.3566,28520.0
2019-12-19 15:30:00,59.86,59.86,59.84,59.85,75774.0,54.3566,54.3566,54.3385,54.3476,75774.0
2019-12-19 15:40:00,59.85,59.86,59.84,59.85,33248.0,54.3476,54.3566,54.3385,54.3476,33248.0
2019-12-19 15:50:00,59.84,59.88,59.83,59.87,211369.0,54.3385,54.3748,54.3294,54.3657,211369.0
2019-12-20 09:30:00,59.84,59.86,59.8,59.84,269771.0,54.3385,54.3566,54.3022,54.3385,269771.0
2019-12-20 09:40:00,59.84,59.84,59.8,59.83,95005.0,54.3385,54.3385,54.3022,54.3294,95005.0
2019-12-20 09:50:00,59.82,59.83,59.8,59.83,147721.0,54.3203,54.3294,54.3022,54.3294,147721.0
2019-12-20 10:00:00,59.83,59.83,59.79,59.82,110317.0,54.3294,54.3294,54.2931,54.3203,110317.0
2019-12-20 10:10:00,59.82,59.83,59.8,59.8,159105.0,54.3203,54.3294,54.3022,54.3022,159105.0
2019-12-20 10:20:00,59.8,59.84,59.78,59.83,168961.0,54.3022,54.3385,54.284,54.3294,168961.0
2019-12-20 10:30:00,59.83,59.85,59.82,59.83,125789.0,54.3294,54.3476,54.3203,54.3294,125789.0
2019-12-20 10:40:00,59.84,59.84,59.83,59.84,70333.0,54.3385,54.3385,54.3294,54.3385,70333.0
2019-12-20 10:50:00,59.84,59.85,59.83,59.84,206037.0,54.3385,54.3476,54.3294,54.3385,206037.0
2019-12-20 11:00:00,59.83,59.85,59.83,59.85,142612.0,54.3294,54.3476,54.3294,54.3476,142612.0
2019-12-20 11:10:00,59.85,59.86,59.84,59.86,100329.0,54.3476,54.3566,54.3385,54.3566,100329.0
2019-12-20 11:20:00,59.86,59.87,59.85,59.87,205010.0,54.3566,54.3657,54.3476,54.3657,205010.0
2019-12-20 11:30:00,59.86,59.89,59.86,59.89,105665.0,54.3566,54.3839,54.3566,54.3839,105665.0
2019-12-20 11:40:00,59.89,59.89,59.88,59.89,59724.0,54.3839,54.3839,54.3748,54.3839,59724.0
2019-12-20 11:50:00,59.89,59.91,59.88,59.9,76155.0,54.3839,54.4021,54.3748,54.393,76155.0
2019-12-20 12:00:00,59.89,59.9,59.86,59.87,92449.0,54.3839,54.393,54.3566,54.3657,92449.0
2019-12-20 12:10:00,59.87,59.88,59.86,59.87,18980.0,54.3657,54.3748,54.3566,54.3657,18980.0
2019-12-20 12:20:00,59.87,59.87,59.86,59.87,26574.0,54.3657,54.3657,54.3566,54.3657,26574.0
2019-12-20 12:30:00,59.86,59.87,59.86,59.86,23272.0,54.3566,54.3657,54.3566,54.3566,23272.0
2019-12-20 12:40:00,59.86,59.87,59.85,59.86,46500.0,54.3566,54.3657,54.3476,54.3566,46500.0
2019-12-20 12:50:00,59.86,59.86,59.84,59.84,131891.0,54.3566,54.3566,54.3385,54.3385,131891.0
2019-12-20 13:00:00,59.84,59.85,59.83,59.85,32426.0,54.3385,54.3476,54.3294,54.3476,32426.0
2019-12-20 13:10:00,59.85,59.86,59.84,59.85,17103.0,54.3476,54.3566,54.3385,54.3476,17103.0
2019-12-20 13:20:00,59.86,59.87,59.84,59.85,111686.0,54.3566,54.3657,54.3385,54.3476,111686.0
2019-12-20 13:30:00,59.85,59.86,59.85,59.85,12425.0,54.3476,54.3566,54.3476,54.3476,12425.0
2019-12-20 13:40:00,59.86,59.87,59.85,59.87,125926.0,54.3566,54.3657,54.3476,54.3657,125926.0
2019-12-20 13:50:00,59.86,59.87,59.84,59.84,22531.0,54.3566,54.3657,54.3385,54.3385,22531.0
2019-12-20 14:00:00,59.84,59.85,59.8,59.8,117567.0,54.3385,54.3476,54.3022,54.3022,117567.0
2019-12-20 14:10:00,59.8,59.81,59.8,59.8,42906.0,54.3022,54.3112,54.3022,54.3022,42906.0
2019-12-20 14:20:00,59.8,59.81,59.77,59.78,217016.0,54.3022,54.3112,54.2749,54.284,217016.0
2019-12-20 14:30:00,59.78,59.79,59.77,59.78,154185.0,54.284,54.2931,54.2749,54.284,154185.0
2019-12-20 14:40:00,59.78,59.78,59.76,59.77,60396.0,54.284,54.284,54.2658,54.2749,60396.0
2019-12-20 14:50:00,59.78,59.8,59.77,59.78,63302.0,54.284,54.3022,54.2749,54.284,63302.0
2019-12-20 15:00:00,59.78,59.8,59.78,59.79,46403.0,54.284,54.3022,54.284,54.2931,46403.0
2019-12-20 15:10:00,59.78,59.79,59.76,59.78,87560.0,54.284,54.2931,54.2658,54.284,87560.0
2019-12-20 15:20:00,59.78,59.78,59.76,59.78,65147.0,54.284,54.284,54.2658,54.284,65147.0
2019-12-20 15:30:00,59.78,59.82,59.77,59.8,1384293.0,54.284,54.3203,54.2749,54.3022,1384293.0
2019-12-20 15:40:00,59.8,59.81,59.79,59.81,446961.0,54.3022,54.3112,54.2931,54.3112,446961.0
2019-12-20 15:50:00,59.81,59.84,59.8,59.81,708943.0,54.3112,54.3385,54.3022,54.3112,708943.0
2019-12-23 09:30:00,59.68,59.71,59.63,59.63,121474.0,54.1932,54.2204,54.1478,54.1478,121474.0
2019-12-23 09:40:00,59.64,59.65,59.63,59.65,76672.0,54.1569,54.166,54.1478,54.166,76672.0
2019-12-23 09:50:00,59.65,59.67,59.64,59.67,272061.0,54.166,54.1841,54.1569,54.1841,272061.0
2019-12-23 10:00:00,59.67,59.68,59.65,59.66,242250.0,54.1841,54.1932,54.166,54.175,242250.0
2019-12-23 10:10:00,59.66,59.69,59.65,59.69,143039.0,54.175,54.2023,54.166,54.2023,143039.0
2019-12-23 10:20:00,59.69,59.7,59.68,59.69,110679.0,54.2023,54.2114,54.1932,54.2023,110679.0
2019-12-23 10:30:00,59.69,59.71,59.68,59.71,91708.0,54.2023,54.2204,54.1932,54.2204,91708.0
2019-12-23 10:40:00,59.71,59.72,59.7,59.71,31069.0,54.2204,54.2295,54.2114,54.2204,31069.0
2019-12-23 10:50:00,59.71,59.73,59.7,59.73,53171.0,54.2204,54.2386,54.2114,54.2386,53171.0
2019-12-23 11:00:00,59.72,59.74,59.72,59.73,45596.0,54.2295,54.2477,54.2295,54.2386,45596.0
2019-12-23 11:10:00,59.72,59.73,59.71,59.72,37871.0,54.2295,54.2386,54.2204,54.2295,37871.0
2019-12-23 11:20:00,59.72,59.74,59.71,59.74,33813.0,54.2295,54.2477,54.2204,54.2477,33813.0
2019-12-23 11:30:00,59.73,59.78,59.73,59.76,165261.0,54.2386,54.284,54.2386,54.2658,165261.0
2019-12-23 11:40:00,59.76,59.76,59.75,59.76,18599.0,54.2658,54.2658,54.2568,54.2658,18599.0
2019-12-23 11:50:00,59.76,59.77,59.75,59.76,100453.0,54.2658,54.2749,54.2568,54.2658,100453.0
2019-12-23 12:00:00,59.76,59.77,59.75,59.77,47588.0,54.2658,54.2749,54.2568,54.2749,47588.0
2019-12-23 12:10:00,59.77,59.77,59.75,59.77,76612.0,54.2749,54.2749,54.2568,54.2749,76612.0
2019-12-23 12:20:00,59.77,59.78,59.75,59.76,161640.0,54.2749,54.284,54.2568,54.2658,161640.0
2019-12-23 12:30:00,59.77,59.77,59.76,59.77,96526.0,54.2749,54.2749,54.2658,54.2749,96526.0
2019-12-23 12:40:00,59.77,59.79,59.76,59.79,101609.0,54.2749,54.2931,54.2658,54.2931,101609.0
2019-12-23 12:50:00,59.79,59.8,59.78,59.8,118127.0,54.2931,54.3022,54.284,54.3022,118127.0
2019-12-23 13:00:00,59.79,59.81,59.79,59.8,184794.0,54.2931,54.3112,54.2931,54.3022,184794.0
2019-12-23 13:10:00,59.8,59.81,59.8,59.81,107602.0,54.3022,54.3112,54.3022,54.3112,107602.0
2019-12-23 13:20:00,59.8,59.81,59.79,59.8,80906.0,54.3022,54.3112,54.2931,54.3022,80906.0
2019-12-23 13:30:00,59.79,59.8,59.78,59.78,241280.0,54.2931,54.3022,54.284,54.284,241280.0
2019-12-23 13:40:00,59.78,59.79,59.77,59.77,15682.0,54.284,54.2931,54.2749,54.2749,15682.0
2019-12-23 13:50:00,59.78,59.79,59.77,59.79,6311.0,54.284,54.2931,54.2749,54.2931,6311.0
2019-12-23 14:00:00,59.78,59.8,59.78,59.8,12992.0,54.284,54.3022,54.284,54.3022,12992.0
2019-12-23 14:10:00,59.8,59.8,59.79,59.79,13301.0,54.3022,54.3022,54.2931,54.2931,13301.0
2019-12-23 14:20:00,59.8,59.8,59.79,59.8,9372.0,54.3022,54.3022,54.2931,54.3022,9372.0
2019-12-23 14:30:00,59.8,59.81,59.79,59.8,26969.0,54.3022,54.3112,54.2931,54.3022,26969.0
2019-12-23 14:40:00,59.81,59.81,59.79,59.8,35700.0,54.3112,54.3112,54.2931,54.3022,35700.0
2019-12-23 14:50:00,59.8,59.81,59.78,59.79,302795.0,54.3022,54.3112,54.284,54.2931,302795.0
2019-12-23 15:00:00,59.8,59.8,59.75,59.76,119153.0,54.3022,54.3022,54.2568,54.2658,119153.0
2019-12-23 15:10:00,59.76,59.77,59.72,59.72,84328.0,54.2658,54.2749,54.2295,54.2295,84328.0
2019-12-23 15:20:00,59.72,59.74,59.71,59.74,72783.0,54.2295,54.2477,54.2204,54.2477,72783.0
2019-12-23 15:30:00,59.74,59.74,59.73,59.73,16703.0,54.2477,54.2477,54.2386,54.2386,16703.0
2019-12-23 15:40:00,59.73,59.74,59.72,59.73,77229.0,54.2386,54.2477,54.2295,54.2386,77229.0
2019-12-23 15:50:00,59.73,59.76,59.72,59.76,219536.0,54.2386,54.2658,54.2295,54.2658,219536.0
2019-12-24 09:30:00,59.57,59.62,59.55,59.57,101250.0,54.0933,54.1387,54.0752,54.0933,101250.0
2019-12-24 09:40:00,59.57,59.57,59.54,59.54,55271.0,54.0933,54.0933,54.0661,54.0661,55271.0
2019-12-24 09:50:00,59.54,59.54,59.52,59.54,50993.0,54.0661,54.0661,54.0479,54.0661,50993.0
2019-12-24 10:00:00,59.54,59.57,59.53,59.56,109305.0,54.0661,54.0933,54.057,54.0842,109305.0
2019-12-24 10:10:00,59.55,59.58,59.55,59.55,64060.0,54.0752,54.1024,54.0752,54.0752,64060.0
2019-12-24 10:20:00,59.55,59.56,59.55,59.55,65410.0,54.0752,54.0842,54.0752,54.0752,65410.0
2019-12-24 10:30:00,59.56,59.56,59.54,59.55,135584.0,54.0842,54.0842,54.0661,54.0752,135584.0
2019-12-24 10:40:00,59.55,59.56,59.54,59.54,122228.0,54.0752,54.0842,54.0661,54.0661,122228.0
2019-12-24 10:50:00,59.55,59.55,59.52,59.53,153922.0,54.0752,54.0752,54.0479,54.057,153922.0
2019-12-24 11:00:00,59.53,59.54,59.52,59.53,198412.0,54.057,54.0661,54.0479,54.057,198412.0
2019-12-24 11:10:00,59.53,59.55,59.53,59.54,172196.0,54.057,54.0752,54.057,54.0661,172196.0
2019-12-24 11:20:00,59.54,59.55,59.53,59.54,90746.0,54.0661,54.0752,54.057,54.0661,90746.0
2019-12-24 11:30:00,59.54,59.54,59.53,59.53,132079.0,54.0661,54.0661,54.057,54.057,132079.0
2019-12-24 11:40:00,59.54,59.55,59.53,59.55,155624.0,54.0661,54.0752,54.057,54.0752,155624.0
2019-12-24 11:50:00,59.54,59.55,59.54,59.54,161359.0,54.0661,54.0752,54.0661,54.0661,161359.0
2019-12-24 12:00:00,59.55,59.55,59.52,59.53,215904.0,54.0752,54.0752,54.0479,54.057,215904.0
2019-12-24 12:10:00,59.53,59.53,59.51,59.52,237377.0,54.057,54.057,54.0388,54.0479,237377.0
2019-12-24 12:20:00,59.52,59.53,59.51,59.52,154638.0,54.0479,54.057,54.0388,54.0479,154638.0
2019-12-24 12:30:00,59.53,59.54,59.51,59.52,236253.0,54.057,54.0661,54.0388,54.0479,236253.0
2019-12-24 12:40:00,59.52,59.52,59.51,59.52,227787.0,54.0479,54.0479,54.0388,54.0479,227787.0
2019-12-24 12:50:00,59.51,59.52,59.49,59.52,607286.0,54.0388,54.0479,54.0207,54.0479,607286.0
2019-12-26 09:30:00,59.61,59.64,59.57,59.63,39786.0,54.1296,54.1569,54.0933,54.1478,39786.0
2019-12-26 09:40:00,59.63,59.66,59.62,59.64,43853.0,54.1478,54.175,54.1387,54.1569,43853.0
2019-12-26 09:50:00,59.65,59.65,59.61,59.62,101338.0,54.166,54.166,54.1296,54.1387,101338.0
2019-12-26 10:00:00,59.62,59.63,59.61,59.62,10702.0,54.1387,54.1478,54.1296,54.1387,10702.0
2019-12-26 10:10:00,59.62,59.63,59.6,59.61,134325.0,54.1387,54.1478,54.1206,54.1296,134325.0
2019-12-26 10:20:00,59.61,59.63,59.6,59.61,44751.0,54.1296,54.1478,54.1206,54.1296,44751.0
2019-12-26 10:30:00,59.61,59.64,59.6,59.61,558637.0,54.1296,54.1569,54.1206,54.1296,558637.0
2019-12-26 10:40:00,59.61,59.62,59.59,59.6,50108.0,54.1296,54.1387,54.1115,54.1206,50108.0
2019-12-26 10:50:00,59.6,59.66,59.6,59.64,210867.0,54.1206,54.175,54.1206,54.1569,210867.0
2019-12-26 11:00:00,59.64,59.66,59.64,59.65,54771.0,54.1569,54.175,54.1569,54.166,54771.0
2019-12-26 11:10:00,59.66,59.66,59.65,59.66,25495.0,54.175,54.175,54.166,54.175,25495.0
2019-12-26 11:20:00,59.66,59.67,59.65,59.67,58520.0,54.175,54.1841,54.166,54.1841,58520.0
2019-12-26 11:30:00,59.67,59.67,59.66,59.67,35674.0,54.1841,54.1841,54.175,54.1841,35674.0
2019-12-26 11:40:00,59.67,59.68,59.66,59.67,20260.0,54.1841,54.1932,54.175,54.1841,20260.0
2019-12-26 11:50:00,59.67,59.68,59.67,59.68,18295.0,54.1841,54.1932,54.1841,54.1932,18295.0
2019-12-26 12:00:00,59.68,59.69,59.68,59.69,9824.0,54.1932,54.2023,54.1932,54.2023,9824.0
2019-12-26 12:10:00,59.69,59.69,59.65,59.67,80982.0,54.2023,54.2023,54.166,54.1841,80982.0
2019-12-26 12:20:00,59.67,59.67,59.66,59.67,8508.0,54.1841,54.1841,54.175,54.1841,8508.0
2019-12-26 12:30:00,59.67,59.68,59.66,59.67,86349.0,54.1841,54.1932,54.175,54.1841,86349.0
2019-12-26 12:40:00,59.67,59.68,59.66,59.67,20618.0,54.1841,54.1932,54.175,54.1841,20618.0
2019-12-26 12:50:00,59.68,59.68,59.66,59.68,34072.0,54.1932,54.1932,54.175,54.1932,34072.0
2019-12-26 13:00:00,59.68,59.68,59.67,59.67,26737.0,54.1932,54.1932,54.1841,54.1841,26737.0
2019-12-26 13:10:00,59.68,59.69,59.67,59.68,31355.0,54.1932,54.2023,54.1841,54.1932,31355.0
2019-12-26 13:20:00,59.68,59.69,59.67,59.68,14377.0,54.1932,54.2023,54.1841,54.1932,14377.0
2019-12-26 13:30:00,59.68,59.69,59.67,59.69,16379.0,54.1932,54.2023,54.1841,54.2023,16379.0
2019-12-26 13:40:00,59.69,59.69,59.68,59.69,3320.0,54.2023,54.2023,54.1932,54.2023,3320.0
2019-12-26 13:50:00,59.69,59.71,59.68,59.71,43731.0,54.2023,54.2204,54.1932,54.2204,43731.0
2019-12-26 14:00:00,59.7,59.7,59.68,59.69,13543.0,54.2114,54.2114,54.1932,54.2023,13543.0
2019-12-26 14:10:00,59.7,59.7,59.69,59.7,5275.0,54.2114,54.2114,54.2023,54.2114,5275.0
2019-12-26 14:20:00,59.7,59.7,59.68,59.69,5635.0,54.2114,54.2114,54.1932,54.2023,5635.0
2019-12-26 14:30:00,59.69,59.69,59.68,59.69,111997.0,54.2023,54.2023,54.1932,54.2023,111997.0
2019-12-26 14:40:00,59.69,59.69,59.68,59.69,5863.0,54.2023,54.2023,54.1932,54.2023,5863.0
2019-12-26 14:50:00,59.69,59.69,59.67,59.68,42527.0,54.2023,54.2023,54.1841,54.1932,42527.0
2019-12-26 15:00:00,59.68,59.68,59.66,59.67,98558.0,54.1932,54.1932,54.175,54.1841,98558.0
2019-12-26 15:10:00,59.67,59.67,59.65,59.66,58860.0,54.1841,54.1841,54.166,54.175,58860.0
2019-12-26 15:20:00,59.66,59.67,59.64,59.65,122430.0,54.175,54.1841,54.1569,54.166,122430.0
2019-12-26 15:30:00,59.65,59.65,59.63,59.65,70485.0,54.166,54.166,54.1478,54.166,70485.0
2019-12-26 15:40:00,59.65,59.66,59.63,59.65,441036.0,54.166,54.175,54.1478,54.166,441036.0
2019-12-26 15:50:00,59.65,59.7,59.64,59.69,631761.0,54.166,54.2114,54.1569,54.2023,631761.0
2019-12-27 09:30:00,59.74,59.79,59.68,59.69,142406.0,54.2477,54.2931,54.1932,54.2023,142406.0
2019-12-27 09:40:00,59.69,59.7,59.66,59.66,227349.0,54.2023,54.2114,54.175,54.175,227349.0
2019-12-27 09:50:00,59.66,59.67,59.57,59.58,244077.0,54.175,54.1841,54.0933,54.1024,244077.0
2019-12-27 10:00:00,59.57,59.6,59.56,59.59,143113.0,54.0933,54.1206,54.0842,54.1115,143113.0
2019-12-27 10:10:00,59.59,59.63,59.59,59.63,268399.0,54.1115,54.1478,54.1115,54.1478,268399.0
2019-12-27 10:20:00,59.62,59.64,59.62,59.64,36808.0,54.1387,54.1569,54.1387,54.1569,36808.0
2019-12-27 10:30:00,59.64,59.64,59.59,59.6,112522.0,54.1569,54.1569,54.1115,54.1206,112522.0
2019-12-27 10:40:00,59.61,59.64,59.59,59.63,35292.0,54.1296,54.1569,54.1115,54.1478,35292.0
2019-12-27 10:50:00,59.63,59.65,59.62,59.63,53428.0,54.1478,54.166,54.1387,54.1478,53428.0
2019-12-27 11:00:00,59.63,59.67,59.63,59.66,94840.0,54.1478,54.1841,54.1478,54.175,94840.0
2019-12-27 11:10:00,59.66,59.68,59.65,59.67,65857.0,54.175,54.1932,54.166,54.1841,65857.0
2019-12-27 11:20:00,59.67,59.69,59.66,59.67,78387.0,54.1841,54.2023,54.175,54.1841,78387.0
2019-12-27 11:30:00,59.68,59.71,59.68,59.69,101584.0,54.1932,54.2204,54.1932,54.2023,101584.0
2019-12-27 11:40:00,59.69,59.71,59.68,59.7,77684.0,54.2023,54.2204,54.1932,54.2114,77684.0
2019-12-27 11:50:00,59.7,59.71,59.69,59.7,26454.0,54.2114,54.2204,54.2023,54.2114,26454.0
2019-12-27 12:00:00,59.7,59.71,59.65,59.65,36247.0,54.2114,54.2204,54.166,54.166,36247.0
2019-12-27 12:10:00,59.64,59.67,59.64,59.67,32870.0,54.1569,54.1841,54.1569,54.1841,32870.0
2019-12-27 12:20:00,59.67,59.67,59.64,59.65,32063.0,54.1841,54.1841,54.1569,54.166,32063.0
2019-12-27 12:30:00,59.65,59.65,59.62,59.63,49906.0,54.166,54.166,54.1387,54.1478,49906.0
2019-12-27 12:40:00,59.63,59.65,59.62,59.65,66676.0,54.1478,54.166,54.1387,54.166,66676.0
2019-12-27 12:50:00,59.65,59.66,59.63,59.65,52239.0,54.166,54.175,54.1478,54.166,52239.0
2019-12-27 13:00:00,59.65,59.66,59.64,59.65,17455.0,54.166,54.175,54.1569,54.166,17455.0
2019-12-27 13:10:00,59.65,59.66,59.62,59.63,32805.0,54.166,54.175,54.1387,54.1478,32805.0
2019-12-27 13:20:00,59.62,59.64,59.62,59.62,20249.0,54.1387,54.1569,54.1387,54.1387,20249.0
2019-12-27 13:30:00,59.62,59.63,59.61,59.62,22720.0,54.1387,54.1478,54.1296,54.1387,22720.0
2019-12-27 13:40:00,59.63,59.63,59.62,59.63,15669.0,54.1478,54.1478,54.1387,54.1478,15669.0
2019-12-27 13:50:00,59.63,59.63,59.61,59.63,50682.0,54.1478,54.1478,54.1296,54.1478,50682.0
2019-12-27 14:00:00,59.63,59.65,59.63,59.64,111980.0,54.1478,54.166,54.1478,54.1569,111980.0
2019-12-27 14:10:00,59.64,59.64,59.61,59.62,53480.0,54.1569,54.1569,54.1296,54.1387,53480.0
2019-12-27 14:20:00,59.62,59.63,59.61,59.63,37292.0,54.1387,54.1478,54.1296,54.1478,37292.0
2019-12-27 14:30:00,59.63,59.63,59.62,59.62,11026.0,54.1478,54.1478,54.1387,54.1387,11026.0
2019-12-27 14:40:00,59.62,59.63,59.62,59.63,37869.0,54.1387,54.1478,54.1387,54.1478,37869.0
2019-12-27 14:50:00,59.62,59.64,59.62,59.64,32371.0,54.1387,54.1569,54.1387,54.1569,32371.0
2019-12-27 15:00:00,59.63,59.63,59.6,59.61,29170.0,54.1478,54.1478,54.1206,54.1296,29170.0
2019-12-27 15:10:00,59.61,59.63,59.6,59.62,67395.0,54.1296,54.1478,54.1206,54.1387,67395.0
2019-12-27 15:20:00,59.62,59.63,59.57,59.58,283390.0,54.1387,54.1478,54.0933,54.1024,283390.0
2019-12-27 15:30:00,59.58,59.58,59.57,59.58,86929.0,54.1024,54.1024,54.0933,54.1024,86929.0
2019-12-27 15:40:00,59.58,59.58,59.54,59.55,208091.0,54.1024,54.1024,54.0661,54.0752,208091.0
2019-12-27 15:50:00,59.55,59.61,59.52,59.6,438845.0,54.0752,54.1296,54.0479,54.1206,438845.0
2019-12-30 09:30:00,59.54,59.55,59.34,59.35,153418.0,54.0661,54.0752,53.8845,53.8935,153418.0
2019-12-30 09:40:00,59.35,59.4,59.32,59.34,288281.0,53.8935,53.9389,53.8663,53.8845,288281.0
2019-12-30 09:50:00,59.34,59.42,59.32,59.35,335619.0,53.8845,53.9571,53.8663,53.8935,335619.0
2019-12-30 10:00:00,59.35,59.4,59.31,59.36,348263.0,53.8935,53.9389,53.8572,53.9026,348263.0
2019-12-30 10:10:00,59.36,59.36,59.23,59.25,421829.0,53.9026,53.9026,53.7846,53.8027,421829.0
2019-12-30 10:20:00,59.24,59.27,59.18,59.21,154649.0,53.7937,53.8209,53.7392,53.7664,154649.0
2019-12-30 10:30:00,59.21,59.21,59.15,59.21,214061.0,53.7664,53.7664,53.7119,53.7664,214061.0
2019-12-30 10:40:00,59.21,59.24,59.2,59.21,196839.0,53.7664,53.7937,53.7573,53.7664,196839.0
2019-12-30 10:50:00,59.22,59.25,59.2,59.23,76355.0,53.7755,53.8027,53.7573,53.7846,76355.0
2019-12-30 11:00:00,59.23,59.24,59.18,59.19,97396.0,53.7846,53.7937,53.7392,53.7482,97396.0
2019-12-30 11:10:00,59.2,59.27,59.19,59.26,73113.0,53.7573,53.8209,53.7482,53.8118,73113.0
2019-12-30 11:20:00,59.27,59.31,59.26,59.29,54347.0,53.8209,53.8572,53.8118,53.8391,54347.0
2019-12-30 11:30:00,59.28,59.3,59.25,59.27,74384.0,53.83,53.8481,53.8027,53.8209,74384.0
2019-12-30 11:40:00,59.27,59.32,59.25,59.32,49823.0,53.8209,53.8663,53.8027,53.8663,49823.0
2019-12-30 11:50:00,59.31,59.33,59.3,59.32,45985.0,53.8572,53.8754,53.8481,53.8663,45985.0
2019-12-30 12:00:00,59.31,59.36,59.31,59.35,45804.0,53.8572,53.9026,53.8572,53.8935,45804.0
2019-12-30 12:10:00,59.35,59.38,59.35,59.36,110776.0,53.8935,53.9208,53.8935,53.9026,110776.0
2019-12-30 12:20:00,59.36,59.36,59.33,59.34,228655.0,53.9026,53.9026,53.8754,53.8845,228655.0
2019-12-30 12:30:00,59.34,59.34,59.31,59.33,50284.0,53.8845,53.8845,53.8572,53.8754,50284.0
2019-12-30 12:40:00,59.32,59.33,59.3,59.3,28890.0,53.8663,53.8754,53.8481,53.8481,28890.0
2019-12-30 12:50:00,59.31,59.32,59.29,59.29,23150.0,53.8572,53.8663,53.8391,53.8391,23150.0
2019-12-30 13:00:00,59.29,59.32,59.27,59.28,79368.0,53.8391,53.8663,53.8209,53.83,79368.0
2019-12-30 13:10:00,59.27,59.29,59.27,59.27,36765.0,53.8209,53.8391,53.8209,53.8209,36765.0
2019-12-30 13:20:00,59.27,59.28,59.25,59.25,65546.0,53.8209,53.83,53.8027,53.8027,65546.0
2019-12-30 13:30:00,59.25,59.26,59.24,59.25,118728.0,53.8027,53.8118,53.7937,53.8027,118728.0
2019-12-30 13:40:00,59.24,59.25,59.22,59.23,29114.0,53.7937,53.8027,53.7755,53.7846,29114.0
2019-12-30 13:50:00,59.24,59.26,59.23,59.25,63316.0,53.7937,53.8118,53.7846,53.8027,63316.0
2019-12-30 14:00:00,59.25,59.26,59.22,59.23,156685.0,53.8027,53.8118,53.7755,53.7846,156685.0
2019-12-30 14:10:00,59.23,59.23,59.2,59.21,623569.0,53.7846,53.7846,53.7573,53.7664,623569.0
2019-12-30 14:20:00,59.2,59.21,59.18,59.2,83670.0,53.7573,53.7664,53.7392,53.7573,83670.0
2019-12-30 14:30:00,59.19,59.2,59.16,59.16,83218.0,53.7482,53.7573,53.721,53.721,83218.0
2019-12-30 14:40:00,59.17,59.18,59.15,59.16,228813.0,53.7301,53.7392,53.7119,53.721,228813.0
2019-12-30 14:50:00,59.15,59.16,59.13,59.13,95477.0,53.7119,53.721,53.6938,53.6938,95477.0
2019-12-30 15:00:00,59.13,59.16,59.13,59.14,46701.0,53.6938,53.721,53.6938,53.7028,46701.0
2019-12-30 15:10:00,59.14,59.16,59.13,59.16,61976.0,53.7028,53.721,53.6938,53.721,61976.0
2019-12-30 15:20:00,59.16,59.17,59.15,59.16,67678.0,53.721,53.7301,53.7119,53.721,67678.0
2019-12-30 15:30:00,59.16,59.16,59.09,59.1,277327.0,53.721,53.721,53.6574,53.6665,277327.0
2019-12-30 15:40:00,59.09,59.11,59.04,59.08,352128.0,53.6574,53.6756,53.612,53.6484,352128.0
2019-12-30 15:50:00,59.07,59.07,59.01,59.06,502743.0,53.6393,53.6393,53.5848,53.6302,502743.0
2019-12-31 09:30:00,59.02,59.09,58.95,59.08,462167.0,53.5939,53.6574,53.5303,53.6484,462167.0
2019-12-31 09:40:00,59.08,59.13,59.05,59.13,238411.0,53.6484,53.6938,53.6211,53.6938,238411.0
2019-12-31 09:50:00,59.12,59.13,59.07,59.11,226320.0,53.6847,53.6938,53.6393,53.6756,226320.0
2019-12-31 10:00:00,59.11,59.13,59.05,59.09,101656.0,53.6756,53.6938,53.6211,53.6574,101656.0
2019-12-31 10:10:00,59.08,59.1,59.07,59.1,46152.0,53.6484,53.6665,53.6393,53.6665,46152.0
2019-12-31 10:20:00,59.1,59.11,59.06,59.09,151368.0,53.6665,53.6756,53.6302,53.6574,151368.0
2019-12-31 10:30:00,59.09,59.11,59.06,59.09,68666.0,53.6574,53.6756,53.6302,53.6574,68666.0
2019-12-31 10:40:00,59.09,59.12,59.06,59.09,141992.0,53.6574,53.6847,53.6302,53.6574,141992.0
2019-12-31 10:50:00,59.09,59.09,59.01,59.02,79510.0,53.6574,53.6574,53.5848,53.5939,79510.0
2019-12-31 11:00:00,59.01,59.04,58.99,58.99,429599.0,53.5848,53.612,53.5666,53.5666,429599.0
2019-12-31 11:10:00,58.98,59.05,58.98,59.05,237404.0,53.5576,53.6211,53.5576,53.6211,237404.0
2019-12-31 11:20:00,59.04,59.05,59.02,59.03,82041.0,53.612,53.6211,53.5939,53.603,82041.0
2019-12-31 11:30:00,59.03,59.05,59.01,59.05,109411.0,53.603,53.6211,53.5848,53.6211,109411.0
2019-12-31 11:40:00,59.05,59.13,59.04,59.12,259567.0,53.6211,53.6938,53.612,53.6847,259567.0
2019-12-31 11:50:00,59.12,59.14,59.11,59.12,33666.0,53.6847,53.7028,53.6756,53.6847,33666.0
2019-12-31 12:00:00,59.12,59.14,59.1,59.13,64475.0,53.6847,53.7028,53.6665,53.6938,64475.0
2019-12-31 12:10:00,59.14,59.14,59.1,59.12,57233.0,53.7028,53.7028,53.6665,53.6847,57233.0
2019-12-31 12:20:00,59.12,59.13,59.1,59.13,23264.0,53.6847,53.6938,53.6665,53.6938,23264.0
2019-12-31 12:30:00,59.13,59.14,59.11,59.14,109328.0,53.6938,53.7028,53.6756,53.7028,109328.0
2019-12-31 12:40:00,59.14,59.15,59.13,59.14,27360.0,53.7028,53.7119,53.6938,53.7028,27360.0
2019-12-31 12:50:00,59.13,59.15,59.12,59.15,61988.0,53.6938,53.7119,53.6847,53.7119,61988.0
2019-12-31 13:00:00,59.14,59.16,59.13,59.16,38230.0,53.7028,53.721,53.6938,53.721,38230.0
2019-12-31 13:10:00,59.16,59.16,59.13,59.13,28070.0,53.721,53.721,53.6938,53.6938,28070.0
2019-12-31 13:20:00,59.14,59.15,59.13,59.15,35476.0,53.7028,53.7119,53.6938,53.7119,35476.0
2019-12-31 13:30:00,59.15,59.16,59.14,59.16,62976.0,53.7119,53.721,53.7028,53.721,62976.0
2019-12-31 13:40:00,59.17,59.17,59.15,59.17,35894.0,53.7301,53.7301,53.7119,53.7301,35894.0
2019-12-31 13:50:00,59.16,59.17,59.14,59.15,112837.0,53.721,53.7301,53.7028,53.7119,112837.0
2019-12-31 14:00:00,59.15,59.16,59.13,59.14,29597.0,53.7119,53.721,53.6938,53.7028,29597.0
2019-12-31 14:10:00,59.15,59.15,59.12,59.14,39303.0,53.7119,53.7119,53.6847,53.7028,39303.0
2019-12-31 14:20:00,59.14,59.16,59.13,59.15,13177.0,53.7028,53.721,53.6938,53.7119,13177.0
2019-12-31 14:30:00,59.15,59.15,59.13,59.13,46749.0,53.7119,53.7119,53.6938,53.6938,46749.0
2019-12-31 14:40:00,59.13,59.15,59.13,59.14,54329.0,53.6938,53.7119,53.6938,53.7028,54329.0
2019-12-31 14:50:00,59.14,59.14,59.12,59.12,76068.0,53.7028,53.7028,53.6847,53.6847,76068.0
2019-12-31 15:00:00,59.12,59.15,59.11,59.15,63545.0,53.6847,53.7119,53.6756,53.7119,63545.0
2019-12-31 15:10:00,59.15,59.19,59.14,59.18,97881.0,53.7119,53.7482,53.7028,53.7392,97881.0
2019-12-31 15:20:00,59.18,59.19,59.17,59.19,76764.0,53.7392,53.7482,53.7301,53.7482,76764.0
2019-12-31 15:30:00,59.19,59.21,59.18,59.2,100512.0,53.7482,53.7664,53.7392,53.7573,100512.0
2019-12-31 15:40:00,59.2,59.23,59.19,59.23,130096.0,53.7573,53.7846,53.7482,53.7846,130096.0
2019-12-31 15:50:00,59.23,59.26,59.2,59.24,708614.0,53.7846,53.8118,53.7573,53.7937,708614.0
2020-01-02 09:30:00,59.95,59.96,59.8,59.93,345332.0,54.4384,54.4475,54.3022,54.4202,345332.0
2020-01-02 09:40:00,59.94,59.95,59.9,59.91,128153.0,54.4293,54.4384,54.393,54.4021,128153.0
2020-01-02 09:50:00,59.91,59.92,59.88,59.92,151341.0,54.4021,54.4111,54.3748,54.4111,151341.0
2020-01-02 10:00:00,59.91,59.91,59.85,59.87,155820.0,54.4021,54.4021,54.3476,54.3657,155820.0
2020-01-02 10:10:00,59.86,59.87,59.75,59.78,153083.0,54.3566,54.3657,54.2568,54.284,153083.0
2020-01-02 10:20:00,59.77,59.78,59.71,59.78,211637.0,54.2749,54.284,54.2204,54.284,211637.0
2020-01-02 10:30:00,59.78,59.79,59.73,59.77,255407.0,54.284,54.2931,54.2386,54.2749,255407.0
2020-01-02 10:40:00,59.76,59.84,59.75,59.82,75936.0,54.2658,54.3385,54.2568,54.3203,75936.0
2020-01-02 10:50:00,59.83,59.89,59.81,59.88,169467.0,54.3294,54.3839,54.3112,54.3748,169467.0
2020-01-02 11:00:00,59.88,59.89,59.8,59.81,105632.0,54.3748,54.3839,54.3022,54.3112,105632.0
2020-01-02 11:10:00,59.82,59.82,59.78,59.8,629700.0,54.3203,54.3203,54.284,54.3022,629700.0
2020-01-02 11:20:00,59.79,59.82,59.78,59.82,158408.0,54.2931,54.3203,54.284,54.3203,158408.0
2020-01-02 11:30:00,59.81,59.82,59.72,59.73,527761.0,54.3112,54.3203,54.2295,54.2386,527761.0
2020-01-02 11:40:00,59.73,59.73,59.7,59.72,92404.0,54.2386,54.2386,54.2114,54.2295,92404.0
2020-01-02 11:50:00,59.73,59.74,59.72,59.74,138309.0,54.2386,54.2477,54.2295,54.2477,138309.0
2020-01-02 12:00:00,59.73,59.75,59.72,59.75,141275.0,54.2386,54.2568,54.2295,54.2568,141275.0
2020-01-02 12:10:00,59.75,59.77,59.73,59.77,97550.0,54.2568,54.2749,54.2386,54.2749,97550.0
2020-01-02 12:20:00,59.77,59.79,59.76,59.76,43208.0,54.2749,54.2931,54.2658,54.2658,43208.0
2020-01-02 12:30:00,59.77,59.79,59.76,59.79,34906.0,54.2749,54.2931,54.2658,54.2931,34906.0
2020-01-02 12:40:00,59.79,59.83,59.78,59.8,77881.0,54.2931,54.3294,54.284,54.3022,77881.0
2020-01-02 12:50:00,59.8,59.83,59.79,59.83,122132.0,54.3022,54.3294,54.2931,54.3294,122132.0
2020-01-02 13:00:00,59.83,59.84,59.79,59.8,37756.0,54.3294,54.3385,54.2931,54.3022,37756.0
2020-01-02 13:10:00,59.8,59.82,59.78,59.81,359061.0,54.3022,54.3203,54.284,54.3112,359061.0
2020-01-02 13:20:00,59.81,59.83,59.8,59.81,70673.0,54.3112,54.3294,54.3022,54.3112,70673.0
2020-01-02 13:30:00,59.81,59.82,59.79,59.79,112517.0,54.3112,54.3203,54.2931,54.2931,112517.0
2020-01-02 13:40:00,59.79,59.8,59.78,59.79,361526.0,54.2931,54.3022,54.284,54.2931,361526.0
2020-01-02 13:50:00,59.79,59.79,59.78,59.79,312639.0,54.2931,54.2931,54.284,54.2931,312639.0
2020-01-02 14:00:00,59.79,59.81,59.78,59.8,221679.0,54.2931,54.3112,54.284,54.3022,221679.0
2020-01-02 14:10:00,59.8,59.82,59.78,59.78,272235.0,54.3022,54.3203,54.284,54.284,272235.0
2020-01-02 14:20:00,59.78,59.8,59.78,59.8,179309.0,54.284,54.3022,54.284,54.3022,179309.0
2020-01-02 14:30:00,59.8,59.81,59.79,59.79,224112.0,54.3022,54.3112,54.2931,54.2931,224112.0
2020-01-02 14:40:00,59.8,59.82,59.79,59.8,203032.0,54.3022,54.3203,54.2931,54.3022,203032.0
2020-01-02 14:50:00,59.8,59.81,59.77,59.78,179791.0,54.3022,54.3112,54.2749,54.284,179791.0
2020-01-02 15:00:00,59.78,59.79,59.76,59.76,293240.0,54.284,54.2931,54.2658,54.2658,293240.0
2020-01-02 15:10:00,59.76,59.78,59.73,59.73,287627.0,54.2658,54.284,54.2386,54.2386,287627.0
2020-01-02 15:20:00,59.73,59.75,59.72,59.73,258278.0,54.2386,54.2568,54.2295,54.2386,258278.0
2020-01-02 15:30:00,59.73,59.74,59.71,59.73,291094.0,54.2386,54.2477,54.2204,54.2386,291094.0
2020-01-02 15:40:00,59.74,59.74,59.7,59.71,374556.0,54.2477,54.2477,54.2114,54.2204,374556.0
2020-01-02 15:50:00,59.71,59.89,59.71,59.87,1378420.0,54.2204,54.3839,54.2204,54.3657,1378420.0
2020-01-03 09:30:00,59.13,59.36,59.07,59.33,550270.0,53.6938,53.9026,53.6393,53.8754,550270.0
2020-01-03 09:40:00,59.34,59.42,59.33,59.4,276361.0,53.8845,53.9571,53.8754,53.9389,276361.0
2020-01-03 09:50:00,59.4,59.42,59.35,59.41,387493.0,53.9389,53.9571,53.8935,53.948,387493.0
2020-01-03 10:00:00,59.41,59.41,59.24,59.35,565772.0,53.948,53.948,53.7937,53.8935,565772.0
2020-01-03 10:10:00,59.35,59.38,59.31,59.33,178731.0,53.8935,53.9208,53.8572,53.8754,178731.0
2020-01-03 10:20:00,59.33,59.4,59.3,59.39,94500.0,53.8754,53.9389,53.8481,53.9299,94500.0
2020-01-03 10:30:00,59.38,59.42,59.37,59.41,98256.0,53.9208,53.9571,53.9117,53.948,98256.0
2020-01-03 10:40:00,59.42,59.47,59.41,59.42,110596.0,53.9571,54.0025,53.948,53.9571,110596.0
2020-01-03 10:50:00,59.42,59.44,59.38,59.42,37122.0,53.9571,53.9753,53.9208,53.9571,37122.0
2020-01-03 11:00:00,59.42,59.45,59.4,59.44,248693.0,53.9571,53.9843,53.9389,53.9753,248693.0
2020-01-03 11:10:00,59.43,59.48,59.42,59.48,156110.0,53.9662,54.0116,53.9571,54.0116,156110.0
2020-01-03 11:20:00,59.48,59.51,59.47,59.5,156479.0,54.0116,54.0388,54.0025,54.0297,156479.0
2020-01-03 11:30:00,59.49,59.54,59.49,59.53,97269.0,54.0207,54.0661,54.0207,54.057,97269.0
2020-01-03 11:40:00,59.53,59.57,59.52,59.56,224435.0,54.057,54.0933,54.0479,54.0842,224435.0
2020-01-03 11:50:00,59.56,59.6,59.55,59.56,75154.0,54.0842,54.1206,54.0752,54.0842,75154.0
2020-01-03 12:00:00,59.56,59.62,59.56,59.61,99531.0,54.0842,54.1387,54.0842,54.1296,99531.0
2020-01-03 12:10:00,59.61,59.62,59.59,59.62,68753.0,54.1296,54.1387,54.1115,54.1387,68753.0
2020-01-03 12:20:00,59.61,59.63,59.6,59.62,104909.0,54.1296,54.1478,54.1206,54.1387,104909.0
2020-01-03 12:30:00,59.62,59.63,59.6,59.62,40628.0,54.1387,54.1478,54.1206,54.1387,40628.0
2020-01-03 12:40:00,59.62,59.63,59.58,59.61,34057.0,54.1387,54.1478,54.1024,54.1296,34057.0
2020-01-03 12:50:00,59.62,59.64,59.59,59.61,53296.0,54.1387,54.1569,54.1115,54.1296,53296.0
2020-01-03 13:00:00,59.61,59.62,59.57,59.58,43335.0,54.1296,54.1387,54.0933,54.1024,43335.0
2020-01-03 13:10:00,59.58,59.59,59.53,59.53,101518.0,54.1024,54.1115,54.057,54.057,101518.0
2020-01-03 13:20:00,59.54,59.57,59.53,59.56,131336.0,54.0661,54.0933,54.057,54.0842,131336.0
2020-01-03 13:30:00,59.55,59.56,59.39,59.44,219071.0,54.0752,54.0842,53.9299,53.9753,219071.0
2020-01-03 13:40:00,59.43,59.47,59.43,59.45,135541.0,53.9662,54.0025,53.9662,53.9843,135541.0
2020-01-03 13:50:00,59.45,59.46,59.4,59.42,202147.0,53.9843,53.9934,53.9389,53.9571,202147.0
2020-01-03 14:00:00,59.42,59.44,59.36,59.37,124705.0,53.9571,53.9753,53.9026,53.9117,124705.0
2020-01-03 14:10:00,59.37,59.38,59.35,59.36,214802.0,53.9117,53.9208,53.8935,53.9026,214802.0
2020-01-03 14:20:00,59.36,59.37,59.33,59.36,239640.0,53.9026,53.9117,53.8754,53.9026,239640.0
2020-01-03 14:30:00,59.36,59.37,59.34,59.36,128996.0,53.9026,53.9117,53.8845,53.9026,128996.0
2020-01-03 14:40:00,59.36,59.39,59.34,59.35,199962.0,53.9026,53.9299,53.8845,53.8935,199962.0
2020-01-03 14:50:00,59.35,59.39,59.34,59.38,149248.0,53.8935,53.9299,53.8845,53.9208,149248.0
2020-01-03 15:00:00,59.38,59.44,59.35,59.44,292218.0,53.9208,53.9753,53.8935,53.9753,292218.0
2020-01-03 15:10:00,59.44,59.44,59.35,59.39,295885.0,53.9753,53.9753,53.8935,53.9299,295885.0
2020-01-03 15:20:00,59.39,59.4,59.33,59.34,223095.0,53.9299,53.9389,53.8754,53.8845,223095.0
2020-01-03 15:30:00,59.34,59.34,59.27,59.28,431359.0,53.8845,53.8845,53.8209,53.83,431359.0
2020-01-03 15:40:00,59.27,59.29,59.24,59.26,351437.0,53.8209,53.8391,53.7937,53.8118,351437.0
2020-01-03 15:50:00,59.25,59.31,59.21,59.21,831033.0,53.8027,53.8572,53.7664,53.7664,831033.0
2020-01-06 09:30:00,59.13,59.26,59.13,59.23,298685.0,53.6938,53.8118,53.6938,53.7846,298685.0
2020-01-06 09:40:00,59.23,59.3,59.22,59.27,161043.0,53.7846,53.8481,53.7755,53.8209,161043.0
2020-01-06 09:50:00,59.27,59.32,59.25,59.28,154882.0,53.8209,53.8663,53.8027,53.83,154882.0
2020-01-06 10:00:00,59.28,59.31,59.27,59.29,231773.0,53.83,53.8572,53.8209,53.8391,231773.0
2020-01-06 10:10:00,59.29,59.34,59.29,59.32,163643.0,53.8391,53.8845,53.8391,53.8663,163643.0
2020-01-06 10:20:00,59.33,59.36,59.31,59.33,297967.0,53.8754,53.9026,53.8572,53.8754,297967.0
2020-01-06 10:30:00,59.34,59.35,59.3,59.34,230411.0,53.8845,53.8935,53.8481,53.8845,230411.0
2020-01-06 10:40:00,59.34,59.42,59.33,59.4,433186.0,53.8845,53.9571,53.8754,53.9389,433186.0
2020-01-06 10:50:00,59.39,59.41,59.36,59.37,333749.0,53.9299,53.948,53.9026,53.9117,333749.0
2020-01-06 11:00:00,59.37,59.38,59.34,59.36,142513.0,53.9117,53.9208,53.8845,53.9026,142513.0
2020-01-06 11:10:00,59.36,59.4,59.36,59.38,331130.0,53.9026,53.9389,53.9026,53.9208,331130.0
2020-01-06 11:20:00,59.38,59.39,59.36,59.37,130372.0,53.9208,53.9299,53.9026,53.9117,130372.0
2020-01-06 11:30:00,59.37,59.41,59.35,59.37,148343.0,53.9117,53.948,53.8935,53.9117,148343.0
2020-01-06 11:40:00,59.38,59.4,59.36,59.36,28132.0,53.9208,53.9389,53.9026,53.9026,28132.0
2020-01-06 11:50:00,59.37,59.39,59.36,59.39,28183.0,53.9117,53.9299,53.9026,53.9299,28183.0
2020-01-06 12:00:00,59.39,59.4,59.37,59.4,18156.0,53.9299,53.9389,53.9117,53.9389,18156.0
2020-01-06 12:10:00,59.4,59.41,59.39,59.41,51716.0,53.9389,53.948,53.9299,53.948,51716.0
2020-01-06 12:20:00,59.4,59.41,59.39,59.39,83640.0,53.9389,53.948,53.9299,53.9299,83640.0
2020-01-06 12:30:00,59.4,59.41,59.39,59.4,26091.0,53.9389,53.948,53.9299,53.9389,26091.0
2020-01-06 12:40:00,59.4,59.42,59.37,59.38,216402.0,53.9389,53.9571,53.9117,53.9208,216402.0
2020-01-06 12:50:00,59.37,59.38,59.33,59.36,53571.0,53.9117,53.9208,53.8754,53.9026,53571.0
2020-01-06 13:00:00,59.36,59.4,59.35,59.39,167949.0,53.9026,53.9389,53.8935,53.9299,167949.0
2020-01-06 13:10:00,59.39,59.4,59.38,59.38,100895.0,53.9299,53.9389,53.9208,53.9208,100895.0
2020-01-06 13:20:00,59.39,59.4,59.38,59.39,30254.0,53.9299,53.9389,53.9208,53.9299,30254.0
2020-01-06 13:30:00,59.4,59.41,59.39,59.4,43433.0,53.9389,53.948,53.9299,53.9389,43433.0
2020-01-06 13:40:00,59.4,59.42,59.4,59.41,19699.0,53.9389,53.9571,53.9389,53.948,19699.0
2020-01-06 13:50:00,59.41,59.42,59.4,59.41,49335.0,53.948,53.9571,53.9389,53.948,49335.0
2020-01-06 14:00:00,59.41,59.41,59.39,59.41,86045.0,53.948,53.948,53.9299,53.948,86045.0
2020-01-06 14:10:00,59.41,59.44,59.4,59.43,21856.0,53.948,53.9753,53.9389,53.9662,21856.0
2020-01-06 14:20:00,59.43,59.43,59.4,59.41,12727.0,53.9662,53.9662,53.9389,53.948,12727.0
2020-01-06 14:30:00,59.41,59.42,59.38,59.39,10941.0,53.948,53.9571,53.9208,53.9299,10941.0
2020-01-06 14:40:00,59.39,59.4,59.38,59.39,34626.0,53.9299,53.9389,53.9208,53.9299,34626.0
2020-01-06 14:50:00,59.39,59.4,59.39,59.4,9604.0,53.9299,53.9389,53.9299,53.9389,9604.0
2020-01-06 15:00:00,59.4,59.41,59.4,59.4,19905.0,53.9389,53.948,53.9389,53.9389,19905.0
2020-01-06 15:10:00,59.4,59.42,59.39,59.39,197393.0,53.9389,53.9571,53.9299,53.9299,197393.0
2020-01-06 15:20:00,59.39,59.39,59.37,59.37,15241.0,53.9299,53.9299,53.9117,53.9117,15241.0
2020-01-06 15:30:00,59.38,59.38,59.36,59.37,62530.0,53.9208,53.9208,53.9026,53.9117,62530.0
2020-01-06 15:40:00,59.38,59.41,59.37,59.4,130821.0,53.9208,53.948,53.9117,53.9389,130821.0
2020-01-06 15:50:00,59.4,59.45,59.4,59.42,457361.0,53.9389,53.9843,53.9389,53.9571,457361.0
2020-01-07 09:30:00,59.7,59.76,59.65,59.68,602413.0,54.2114,54.2658,54.166,54.1932,602413.0
2020-01-07 09:40:00,59.67,59.67,59.62,59.64,393531.0,54.1841,54.1841,54.1387,54.1569,393531.0
2020-01-07 09:50:00,59.64,59.66,59.61,59.64,169560.0,54.1569,54.175,54.1296,54.1569,169560.0
2020-01-07 10:00:00,59.64,59.69,59.62,59.67,255609.0,54.1569,54.2023,54.1387,54.1841,255609.0
2020-01-07 10:10:00,59.68,59.73,59.67,59.71,114434.0,54.1932,54.2386,54.1841,54.2204,114434.0
2020-01-07 10:20:00,59.72,59.73,59.66,59.72,131146.0,54.2295,54.2386,54.175,54.2295,131146.0
2020-01-07 10:30:00,59.73,59.74,59.61,59.65,286196.0,54.2386,54.2477,54.1296,54.166,286196.0
2020-01-07 10:40:00,59.65,59.69,59.63,59.68,35166.0,54.166,54.2023,54.1478,54.1932,35166.0
2020-01-07 10:50:00,59.68,59.71,59.66,59.71,49401.0,54.1932,54.2204,54.175,54.2204,49401.0
2020-01-07 11:00:00,59.71,59.75,59.71,59.74,71739.0,54.2204,54.2568,54.2204,54.2477,71739.0
2020-01-07 11:10:00,59.74,59.74,59.72,59.72,83157.0,54.2477,54.2477,54.2295,54.2295,83157.0
2020-01-07 11:20:00,59.72,59.73,59.7,59.71,71690.0,54.2295,54.2386,54.2114,54.2204,71690.0
2020-01-07 11:30:00,59.71,59.71,59.65,59.66,35727.0,54.2204,54.2204,54.166,54.175,35727.0
2020-01-07 11:40:00,59.66,59.67,59.62,59.62,81919.0,54.175,54.1841,54.1387,54.1387,81919.0
2020-01-07 11:50:00,59.62,59.63,59.58,59.58,199462.0,54.1387,54.1478,54.1024,54.1024,199462.0
2020-01-07 12:00:00,59.58,59.6,59.57,59.58,56686.0,54.1024,54.1206,54.0933,54.1024,56686.0
2020-01-07 12:10:00,59.58,59.59,59.55,59.58,70332.0,54.1024,54.1115,54.0752,54.1024,70332.0
2020-01-07 12:20:00,59.59,59.59,59.57,59.59,175080.0,54.1115,54.1115,54.0933,54.1115,175080.0
2020-01-07 12:30:00,59.58,59.58,59.54,59.55,108800.0,54.1024,54.1024,54.0661,54.0752,108800.0
2020-01-07 12:40:00,59.55,59.56,59.54,59.54,37314.0,54.0752,54.0842,54.0661,54.0661,37314.0
2020-01-07 12:50:00,59.55,59.56,59.54,59.55,32483.0,54.0752,54.0842,54.0661,54.0752,32483.0
2020-01-07 13:00:00,59.55,59.56,59.54,59.56,44227.0,54.0752,54.0842,54.0661,54.0842,44227.0
2020-01-07 13:10:00,59.56,59.57,59.55,59.57,27082.0,54.0842,54.0933,54.0752,54.0933,27082.0
2020-01-07 13:20:00,59.58,59.58,59.55,59.57,63953.0,54.1024,54.1024,54.0752,54.0933,63953.0
2020-01-07 13:30:00,59.57,59.58,59.56,59.56,27587.0,54.0933,54.1024,54.0842,54.0842,27587.0
2020-01-07 13:40:00,59.57,59.57,59.53,59.55,72947.0,54.0933,54.0933,54.057,54.0752,72947.0
2020-01-07 13:50:00,59.55,59.56,59.54,59.55,18299.0,54.0752,54.0842,54.0661,54.0752,18299.0
2020-01-07 14:00:00,59.55,59.56,59.52,59.53,107511.0,54.0752,54.0842,54.0479,54.057,107511.0
2020-01-07 14:10:00,59.53,59.54,59.49,59.5,102578.0,54.057,54.0661,54.0207,54.0297,102578.0
2020-01-07 14:20:00,59.51,59.53,59.51,59.52,56891.0,54.0388,54.057,54.0388,54.0479,56891.0
2020-01-07 14:30:00,59.52,59.54,59.5,59.5,123539.0,54.0479,54.0661,54.0297,54.0297,123539.0
2020-01-07 14:40:00,59.49,59.51,59.49,59.51,83990.0,54.0207,54.0388,54.0207,54.0388,83990.0
2020-01-07 14:50:00,59.51,59.53,59.5,59.53,53819.0,54.0388,54.057,54.0297,54.057,53819.0
2020-01-07 15:00:00,59.53,59.54,59.52,59.54,36968.0,54.057,54.0661,54.0479,54.0661,36968.0
2020-01-07 15:10:00,59.54,59.56,59.54,59.56,27387.0,54.0661,54.0842,54.0661,54.0842,27387.0
2020-01-07 15:20:00,59.56,59.58,59.55,59.58,15304.0,54.0842,54.1024,54.0752,54.1024,15304.0
2020-01-07 15:30:00,59.57,59.57,59.55,59.56,99722.0,54.0933,54.0933,54.0752,54.0842,99722.0
2020-01-07 15:40:00,59.56,59.56,59.55,59.55,141702.0,54.0842,54.0842,54.0752,54.0752,141702.0
2020-01-07 15:50:00,59.55,59.55,59.5,59.53,600648.0,54.0752,54.0752,54.0297,54.057,600648.0
2020-01-08 09:30:00,59.4,59.45,59.35,59.43,291617.0,53.9389,53.9843,53.8935,53.9662,291617.0
2020-01-08 09:40:00,59.44,59.48,59.43,59.48,140182.0,53.9753,54.0116,53.9662,54.0116,140182.0
2020-01-08 09:50:00,59.48,59.55,59.47,59.52,90098.0,54.0116,54.0752,54.0025,54.0479,90098.0
2020-01-08 10:00:00,59.53,59.56,59.53,59.53,135428.0,54.057,54.0842,54.057,54.057,135428.0
2020-01-08 10:10:00,59.53,59.59,59.52,59.53,138246.0,54.057,54.1115,54.0479,54.057,138246.0
2020-01-08 10:20:00,59.54,59.55,59.49,59.5,78424.0,54.0661,54.0752,54.0207,54.0297,78424.0
2020-01-08 10:30:00,59.5,59.52,59.47,59.51,168632.0,54.0297,54.0479,54.0025,54.0388,168632.0
2020-01-08 10:40:00,59.51,59.53,59.44,59.47,162962.0,54.0388,54.057,53.9753,54.0025,162962.0
2020-01-08 10:50:00,59.47,59.53,59.46,59.52,206407.0,54.0025,54.057,53.9934,54.0479,206407.0
2020-01-08 11:00:00,59.53,59.53,59.48,59.52,172127.0,54.057,54.057,54.0116,54.0479,172127.0
2020-01-08 11:10:00,59.51,59.54,59.51,59.53,199568.0,54.0388,54.0661,54.0388,54.057,199568.0
2020-01-08 11:20:00,59.54,59.6,59.47,59.57,616097.0,54.0661,54.1206,54.0025,54.0933,616097.0
2020-01-08 11:30:00,59.56,59.64,59.48,59.62,506982.0,54.0842,54.1569,54.0116,54.1387,506982.0
2020-01-08 11:40:00,59.62,59.7,59.62,59.69,137343.0,54.1387,54.2114,54.1387,54.2023,137343.0
2020-01-08 11:50:00,59.68,59.73,59.67,59.68,285997.0,54.1932,54.2386,54.1841,54.1932,285997.0
2020-01-08 12:00:00,59.68,59.73,59.68,59.71,76271.0,54.1932,54.2386,54.1932,54.2204,76271.0
2020-01-08 12:10:00,59.7,59.72,59.67,59.7,35638.0,54.2114,54.2295,54.1841,54.2114,35638.0
2020-01-08 12:20:00,59.7,59.74,59.69,59.72,90073.0,54.2114,54.2477,54.2023,54.2295,90073.0
2020-01-08 12:30:00,59.72,59.75,59.7,59.73,205494.0,54.2295,54.2568,54.2114,54.2386,205494.0
2020-01-08 12:40:00,59.72,59.75,59.72,59.75,127712.0,54.2295,54.2568,54.2295,54.2568,127712.0
2020-01-08 12:50:00,59.74,59.74,59.7,59.73,247873.0,54.2477,54.2477,54.2114,54.2386,247873.0
2020-01-08 13:00:00,59.72,59.73,59.7,59.7,151410.0,54.2295,54.2386,54.2114,54.2114,151410.0
2020-01-08 13:10:00,59.7,59.7,59.67,59.68,42437.0,54.2114,54.2114,54.1841,54.1932,42437.0
2020-01-08 13:20:00,59.69,59.7,59.68,59.7,10293.0,54.2023,54.2114,54.1932,54.2114,10293.0
2020-01-08 13:30:00,59.7,59.71,59.69,59.71,92257.0,54.2114,54.2204,54.2023,54.2204,92257.0
2020-01-08 13:40:00,59.7,59.71,59.68,59.68,25338.0,54.2114,54.2204,54.1932,54.1932,25338.0
2020-01-08 13:50:00,59.68,59.69,59.65,59.65,69784.0,54.1932,54.2023,54.166,54.166,69784.0
2020-01-08 14:00:00,59.66,59.68,59.66,59.67,43326.0,54.175,54.1932,54.175,54.1841,43326.0
2020-01-08 14:10:00,59.67,59.69,59.67,59.68,35070.0,54.1841,54.2023,54.1841,54.1932,35070.0
2020-01-08 14:20:00,59.68,59.7,59.67,59.69,225646.0,54.1932,54.2114,54.1841,54.2023,225646.0
2020-01-08 14:30:00,59.69,59.69,59.67,59.69,106320.0,54.2023,54.2023,54.1841,54.2023,106320.0
2020-01-08 14:40:00,59.68,59.69,59.67,59.67,79419.0,54.1932,54.2023,54.1841,54.1841,79419.0
2020-01-08 14:50:00,59.68,59.7,59.67,59.69,95025.0,54.1932,54.2114,54.1841,54.2023,95025.0
2020-01-08 15:00:00,59.7,59.7,59.68,59.7,213438.0,54.2114,54.2114,54.1932,54.2114,213438.0
2020-01-08 15:10:00,59.7,59.71,59.68,59.7,164231.0,54.2114,54.2204,54.1932,54.2114,164231.0
2020-01-08 15:20:00,59.7,59.72,59.69,59.71,75600.0,54.2114,54.2295,54.2023,54.2204,75600.0
2020-01-08 15:30:00,59.72,59.73,59.7,59.71,87129.0,54.2295,54.2386,54.2114,54.2204,87129.0
2020-01-08 15:40:00,59.7,59.71,59.63,59.64,773906.0,54.2114,54.2204,54.1478,54.1569,773906.0
2020-01-08 15:50:00,59.64,59.67,59.51,59.58,941928.0,54.1569,54.1841,54.0388,54.1024,941928.0
2020-01-09 09:30:00,59.86,59.87,59.77,59.83,340956.0,54.3566,54.3657,54.2749,54.3294,340956.0
2020-01-09 09:40:00,59.83,59.83,59.75,59.79,507917.0,54.3294,54.3294,54.2568,54.2931,507917.0
2020-01-09 09:50:00,59.79,59.83,59.78,59.8,236981.0,54.2931,54.3294,54.284,54.3022,236981.0
2020-01-09 10:00:00,59.8,59.81,59.76,59.77,175275.0,54.3022,54.3112,54.2658,54.2749,175275.0
2020-01-09 10:10:00,59.78,59.8,59.77,59.8,363422.0,54.284,54.3022,54.2749,54.3022,363422.0
2020-01-09 10:20:00,59.8,59.82,59.79,59.81,319699.0,54.3022,54.3203,54.2931,54.3112,319699.0
2020-01-09 10:30:00,59.81,59.85,59.8,59.84,156683.0,54.3112,54.3476,54.3022,54.3385,156683.0
2020-01-09 10:40:00,59.84,59.87,59.83,59.86,230262.0,54.3385,54.3657,54.3294,54.3566,230262.0
2020-01-09 10:50:00,59.86,59.9,59.86,59.9,216406.0,54.3566,54.393,54.3566,54.393,216406.0
2020-01-09 11:00:00,59.9,59.9,59.86,59.86,202144.0,54.393,54.393,54.3566,54.3566,202144.0
2020-01-09 11:10:00,59.87,59.89,59.85,59.88,473109.0,54.3657,54.3839,54.3476,54.3748,473109.0
2020-01-09 11:20:00,59.89,59.89,59.86,59.89,220106.0,54.3839,54.3839,54.3566,54.3839,220106.0
2020-01-09 11:30:00,59.89,59.95,59.88,59.95,161338.0,54.3839,54.4384,54.3748,54.4384,161338.0
2020-01-09 11:40:00,59.95,59.96,59.93,59.95,41935.0,54.4384,54.4475,54.4202,54.4384,41935.0
2020-01-09 11:50:00,59.95,59.96,59.88,59.92,180797.0,54.4384,54.4475,54.3748,54.4111,180797.0
2020-01-09 12:00:00,59.92,59.93,59.91,59.91,81189.0,54.4111,54.4202,54.4021,54.4021,81189.0
2020-01-09 12:10:00,59.91,59.92,59.9,59.91,58006.0,54.4021,54.4111,54.393,54.4021,58006.0
2020-01-09 12:20:00,59.9,59.91,59.84,59.85,165970.0,54.393,54.4021,54.3385,54.3476,165970.0
2020-01-09 12:30:00,59.85,59.85,59.8,59.8,54686.0,54.3476,54.3476,54.3022,54.3022,54686.0
2020-01-09 12:40:00,59.8,59.81,59.77,59.8,33713.0,54.3022,54.3112,54.2749,54.3022,33713.0
2020-01-09 12:50:00,59.8,59.83,59.8,59.82,50579.0,54.3022,54.3294,54.3022,54.3203,50579.0
2020-01-09 13:00:00,59.83,59.85,59.81,59.83,64629.0,54.3294,54.3476,54.3112,54.3294,64629.0
2020-01-09 13:10:00,59.83,59.87,59.81,59.83,97327.0,54.3294,54.3657,54.3112,54.3294,97327.0
2020-01-09 13:20:00,59.83,59.85,59.81,59.84,28389.0,54.3294,54.3476,54.3112,54.3385,28389.0
2020-01-09 13:30:00,59.84,59.86,59.84,59.86,22074.0,54.3385,54.3566,54.3385,54.3566,22074.0
2020-01-09 13:40:00,59.86,59.89,59.85,59.89,104562.0,54.3566,54.3839,54.3476,54.3839,104562.0
2020-01-09 13:50:00,59.88,59.89,59.85,59.86,59249.0,54.3748,54.3839,54.3476,54.3566,59249.0
2020-01-09 14:00:00,59.85,59.87,59.85,59.87,102324.0,54.3476,54.3657,54.3476,54.3657,102324.0
2020-01-09 14:10:00,59.86,59.87,59.84,59.86,74170.0,54.3566,54.3657,54.3385,54.3566,74170.0
2020-01-09 14:20:00,59.86,59.87,59.85,59.86,57453.0,54.3566,54.3657,54.3476,54.3566,57453.0
2020-01-09 14:30:00,59.86,59.91,59.85,59.91,299420.0,54.3566,54.4021,54.3476,54.4021,299420.0
2020-01-09 14:40:00,59.91,59.92,59.89,59.9,65651.0,54.4021,54.4111,54.3839,54.393,65651.0
2020-01-09 14:50:00,59.9,59.91,59.88,59.9,18601.0,54.393,54.4021,54.3748,54.393,18601.0
2020-01-09 15:00:00,59.89,59.89,59.86,59.87,49871.0,54.3839,54.3839,54.3566,54.3657,49871.0
2020-01-09 15:10:00,59.87,59.87,59.85,59.86,84003.0,54.3657,54.3657,54.3476,54.3566,84003.0
2020-01-09 15:20:00,59.86,59.87,59.83,59.85,324342.0,54.3566,54.3657,54.3294,54.3476,324342.0
2020-01-09 15:30:00,59.86,59.86,59.84,59.85,60051.0,54.3566,54.3566,54.3385,54.3476,60051.0
2020-01-09 15:40:00,59.85,59.87,59.84,59.86,137379.0,54.3476,54.3657,54.3385,54.3566,137379.0
2020-01-09 15:50:00,59.86,59.97,59.86,59.95,630969.0,54.3566,54.4565,54.3566,54.4384,630969.0
2020-01-10 09:30:00,59.78,59.78,59.69,59.7,210422.0,54.284,54.284,54.2023,54.2114,210422.0
2020-01-10 09:40:00,59.7,59.72,59.68,59.72,89161.0,54.2114,54.2295,54.1932,54.2295,89161.0
2020-01-10 09:50:00,59.72,59.77,59.71,59.77,96798.0,54.2295,54.2749,54.2204,54.2749,96798.0
2020-01-10 10:00:00,59.77,59.84,59.76,59.84,110600.0,54.2749,54.3385,54.2658,54.3385,110600.0
2020-01-10 10:10:00,59.84,59.85,59.82,59.84,125720.0,54.3385,54.3476,54.3203,54.3385,125720.0
2020-01-10 10:20:00,59.84,59.85,59.81,59.83,212230.0,54.3385,54.3476,54.3112,54.3294,212230.0
2020-01-10 10:30:00,59.83,59.83,59.8,59.83,90380.0,54.3294,54.3294,54.3022,54.3294,90380.0
2020-01-10 10:40:00,59.83,59.84,59.8,59.8,94177.0,54.3294,54.3385,54.3022,54.3022,94177.0
2020-01-10 10:50:00,59.8,59.81,59.77,59.8,182328.0,54.3022,54.3112,54.2749,54.3022,182328.0
2020-01-10 11:00:00,59.8,59.8,59.77,59.8,114164.0,54.3022,54.3022,54.2749,54.3022,114164.0
2020-01-10 11:10:00,59.8,59.8,59.74,59.74,177239.0,54.3022,54.3022,54.2477,54.2477,177239.0
2020-01-10 11:20:00,59.74,59.76,59.67,59.69,367682.0,54.2477,54.2658,54.1841,54.2023,367682.0
2020-01-10 11:30:00,59.68,59.69,59.62,59.67,110905.0,54.1932,54.2023,54.1387,54.1841,110905.0
2020-01-10 11:40:00,59.67,59.68,59.63,59.64,135948.0,54.1841,54.1932,54.1478,54.1569,135948.0
2020-01-10 11:50:00,59.64,59.67,59.63,59.64,123242.0,54.1569,54.1841,54.1478,54.1569,123242.0
2020-01-10 12:00:00,59.64,59.64,59.58,59.58,172693.0,54.1569,54.1569,54.1024,54.1024,172693.0
2020-01-10 12:10:00,59.58,59.61,59.57,59.61,80249.0,54.1024,54.1296,54.0933,54.1296,80249.0
2020-01-10 12:20:00,59.6,59.65,59.6,59.65,153429.0,54.1206,54.166,54.1206,54.166,153429.0
2020-01-10 12:30:00,59.65,59.66,59.64,59.66,79848.0,54.166,54.175,54.1569,54.175,79848.0
2020-01-10 12:40:00,59.66,59.68,59.65,59.68,45151.0,54.175,54.1932,54.166,54.1932,45151.0
2020-01-10 12:50:00,59.67,59.68,59.67,59.67,72402.0,54.1841,54.1932,54.1841,54.1841,72402.0
2020-01-10 13:00:00,59.67,59.69,59.66,59.69,35952.0,54.1841,54.2023,54.175,54.2023,35952.0
2020-01-10 13:10:00,59.69,59.69,59.67,59.69,63822.0,54.2023,54.2023,54.1841,54.2023,63822.0
2020-01-10 13:20:00,59.69,59.69,59.65,59.67,103976.0,54.2023,54.2023,54.166,54.1841,103976.0
2020-01-10 13:30:00,59.67,59.67,59.65,59.65,70265.0,54.1841,54.1841,54.166,54.166,70265.0
2020-01-10 13:40:00,59.66,59.67,59.64,59.67,19778.0,54.175,54.1841,54.1569,54.1841,19778.0
2020-01-10 13:50:00,59.67,59.67,59.65,59.66,73469.0,54.1841,54.1841,54.166,54.175,73469.0
2020-01-10 14:00:00,59.65,59.66,59.62,59.63,183411.0,54.166,54.175,54.1387,54.1478,183411.0
2020-01-10 14:10:00,59.63,59.63,59.59,59.61,97734.0,54.1478,54.1478,54.1115,54.1296,97734.0
2020-01-10 14:20:00,59.61,59.61,59.59,59.59,36665.0,54.1296,54.1296,54.1115,54.1115,36665.0
2020-01-10 14:30:00,59.59,59.6,59.58,59.59,47910.0,54.1115,54.1206,54.1024,54.1115,47910.0
2020-01-10 14:40:00,59.59,59.6,59.57,59.57,44878.0,54.1115,54.1206,54.0933,54.0933,44878.0
2020-01-10 14:50:00,59.58,59.61,59.58,59.61,60493.0,54.1024,54.1296,54.1024,54.1296,60493.0
2020-01-10 15:00:00,59.6,59.61,59.55,59.56,86116.0,54.1206,54.1296,54.0752,54.0842,86116.0
2020-01-10 15:10:00,59.56,59.57,59.51,59.52,185468.0,54.0842,54.0933,54.0388,54.0479,185468.0
2020-01-10 15:20:00,59.52,59.52,59.47,59.49,241560.0,54.0479,54.0479,54.0025,54.0207,241560.0
2020-01-10 15:30:00,59.48,59.49,59.45,59.48,92823.0,54.0116,54.0207,53.9843,54.0116,92823.0
2020-01-10 15:40:00,59.48,59.5,59.44,59.48,184216.0,54.0116,54.0297,53.9753,54.0116,184216.0
2020-01-10 15:50:00,59.47,59.54,59.46,59.53,251645.0,54.0025,54.0661,53.9934,54.057,251645.0
2020-01-13 09:30:00,59.53,59.57,59.47,59.5,156314.0,54.057,54.0933,54.0025,54.0297,156314.0
2020-01-13 09:40:00,59.49,59.52,59.43,59.51,302837.0,54.0207,54.0479,53.9662,54.0388,302837.0
2020-01-13 09:50:00,59.51,59.59,59.49,59.58,122274.0,54.0388,54.1115,54.0207,54.1024,122274.0
2020-01-13 10:00:00,59.58,59.59,59.54,59.57,80861.0,54.1024,54.1115,54.0661,54.0933,80861.0
2020-01-13 10:10:00,59.57,59.57,59.52,59.53,125735.0,54.0933,54.0933,54.0479,54.057,125735.0
2020-01-13 10:20:00,59.53,59.59,59.52,59.59,116885.0,54.057,54.1115,54.0479,54.1115,116885.0
2020-01-13 10:30:00,59.59,59.6,59.54,59.57,157057.0,54.1115,54.1206,54.0661,54.0933,157057.0
2020-01-13 10:40:00,59.57,59.6,59.55,59.59,113626.0,54.0933,54.1206,54.0752,54.1115,113626.0
2020-01-13 10:50:00,59.58,59.63,59.57,59.62,95174.0,54.1024,54.1478,54.0933,54.1387,95174.0
2020-01-13 11:00:00,59.62,59.64,59.61,59.63,175339.0,54.1387,54.1569,54.1296,54.1478,175339.0
2020-01-13 11:10:00,59.63,59.65,59.61,59.63,182158.0,54.1478,54.166,54.1296,54.1478,182158.0
2020-01-13 11:20:00,59.63,59.66,59.61,59.63,1031934.0,54.1478,54.175,54.1296,54.1478,1031934.0
2020-01-13 11:30:00,59.64,59.67,59.62,59.64,216126.0,54.1569,54.1841,54.1387,54.1569,216126.0
2020-01-13 11:40:00,59.65,59.68,59.64,59.68,57732.0,54.166,54.1932,54.1569,54.1932,57732.0
2020-01-13 11:50:00,59.68,59.72,59.67,59.71,93373.0,54.1932,54.2295,54.1841,54.2204,93373.0
2020-01-13 12:00:00,59.71,59.74,59.71,59.74,86317.0,54.2204,54.2477,54.2204,54.2477,86317.0
2020-01-13 12:10:00,59.74,59.81,59.73,59.8,135961.0,54.2477,54.3112,54.2386,54.3022,135961.0
2020-01-13 12:20:00,59.8,59.81,59.79,59.8,25440.0,54.3022,54.3112,54.2931,54.3022,25440.0
2020-01-13 12:30:00,59.8,59.83,59.79,59.82,63951.0,54.3022,54.3294,54.2931,54.3203,63951.0
2020-01-13 12:40:00,59.83,59.86,59.82,59.85,50152.0,54.3294,54.3566,54.3203,54.3476,50152.0
2020-01-13 12:50:00,59.85,59.86,59.82,59.83,54179.0,54.3476,54.3566,54.3203,54.3294,54179.0
2020-01-13 13:00:00,59.83,59.86,59.82,59.85,17405.0,54.3294,54.3566,54.3203,54.3476,17405.0
2020-01-13 13:10:00,59.86,59.87,59.84,59.87,164058.0,54.3566,54.3657,54.3385,54.3657,164058.0
2020-01-13 13:20:00,59.87,59.88,59.85,59.85,36734.0,54.3657,54.3748,54.3476,54.3476,36734.0
2020-01-13 13:30:00,59.85,59.85,59.82,59.82,72089.0,54.3476,54.3476,54.3203,54.3203,72089.0
2020-01-13 13:40:00,59.82,59.83,59.81,59.83,23628.0,54.3203,54.3294,54.3112,54.3294,23628.0
2020-01-13 13:50:00,59.83,59.84,59.81,59.82,54560.0,54.3294,54.3385,54.3112,54.3203,54560.0
2020-01-13 14:00:00,59.82,59.85,59.81,59.83,70970.0,54.3203,54.3476,54.3112,54.3294,70970.0
2020-01-13 14:10:00,59.84,59.85,59.82,59.84,175442.0,54.3385,54.3476,54.3203,54.3385,175442.0
2020-01-13 14:20:00,59.84,59.85,59.82,59.84,851004.0,54.3385,54.3476,54.3203,54.3385,851004.0
2020-01-13 14:30:00,59.84,59.84,59.83,59.84,61041.0,54.3385,54.3385,54.3294,54.3385,61041.0
2020-01-13 14:40:00,59.83,59.84,59.82,59.83,58354.0,54.3294,54.3385,54.3203,54.3294,58354.0
2020-01-13 14:50:00,59.83,59.84,59.82,59.84,206850.0,54.3294,54.3385,54.3203,54.3385,206850.0
2020-01-13 15:00:00,59.84,59.84,59.82,59.82,63115.0,54.3385,54.3385,54.3203,54.3203,63115.0
2020-01-13 15:10:00,59.83,59.83,59.79,59.79,99507.0,54.3294,54.3294,54.2931,54.2931,99507.0
2020-01-13 15:20:00,59.79,59.8,59.77,59.77,605460.0,54.2931,54.3022,54.2749,54.2749,605460.0
2020-01-13 15:30:00,59.77,59.78,59.76,59.78,194995.0,54.2749,54.284,54.2658,54.284,194995.0
2020-01-13 15:40:00,59.78,59.79,59.77,59.78,111305.0,54.284,54.2931,54.2749,54.284,111305.0
2020-01-13 15:50:00,59.78,59.88,59.78,59.87,589701.0,54.284,54.3748,54.284,54.3657,589701.0
2020-01-14 09:30:00,59.71,59.8,59.69,59.77,1245387.0,54.2204,54.3022,54.2023,54.2749,1245387.0
2020-01-14 09:40:00,59.77,59.78,59.72,59.76,499606.0,54.2749,54.284,54.2295,54.2658,499606.0
2020-01-14 09:50:00,59.76,59.77,59.73,59.74,135940.0,54.2658,54.2749,54.2386,54.2477,135940.0
2020-01-14 10:00:00,59.75,59.79,59.73,59.79,218850.0,54.2568,54.2931,54.2386,54.2931,218850.0
2020-01-14 10:10:00,59.79,59.82,59.78,59.79,91267.0,54.2931,54.3203,54.284,54.2931,91267.0
2020-01-14 10:20:00,59.78,59.81,59.76,59.81,127036.0,54.284,54.3112,54.2658,54.3112,127036.0
2020-01-14 10:30:00,59.81,59.85,59.81,59.84,154152.0,54.3112,54.3476,54.3112,54.3385,154152.0
2020-01-14 10:40:00,59.85,59.86,59.82,59.83,144996.0,54.3476,54.3566,54.3203,54.3294,144996.0
2020-01-14 10:50:00,59.83,59.83,59.76,59.78,160574.0,54.3294,54.3294,54.2658,54.284,160574.0
2020-01-14 11:00:00,59.79,59.82,59.79,59.82,85467.0,54.2931,54.3203,54.2931,54.3203,85467.0
2020-01-14 11:10:00,59.82,59.82,59.8,59.8,109031.0,54.3203,54.3203,54.3022,54.3022,109031.0
2020-01-14 11:20:00,59.81,59.82,59.79,59.8,116219.0,54.3112,54.3203,54.2931,54.3022,116219.0
2020-01-14 11:30:00,59.79,59.81,59.79,59.8,321784.0,54.2931,54.3112,54.2931,54.3022,321784.0
2020-01-14 11:40:00,59.8,59.81,59.79,59.8,81250.0,54.3022,54.3112,54.2931,54.3022,81250.0
2020-01-14 11:50:00,59.8,59.83,59.8,59.83,282538.0,54.3022,54.3294,54.3022,54.3294,282538.0
2020-01-14 12:00:00,59.83,59.84,59.82,59.84,71811.0,54.3294,54.3385,54.3203,54.3385,71811.0
2020-01-14 12:10:00,59.84,59.85,59.83,59.85,141611.0,54.3385,54.3476,54.3294,54.3476,141611.0
2020-01-14 12:20:00,59.85,59.87,59.85,59.85,52007.0,54.3476,54.3657,54.3476,54.3476,52007.0
2020-01-14 12:30:00,59.86,59.88,59.86,59.88,40166.0,54.3566,54.3748,54.3566,54.3748,40166.0
2020-01-14 12:40:00,59.88,59.89,59.87,59.88,99257.0,54.3748,54.3839,54.3657,54.3748,99257.0
2020-01-14 12:50:00,59.88,59.9,59.87,59.89,25313.0,54.3748,54.393,54.3657,54.3839,25313.0
2020-01-14 13:00:00,59.89,59.93,59.88,59.92,56870.0,54.3839,54.4202,54.3748,54.4111,56870.0
2020-01-14 13:10:00,59.92,59.93,59.91,59.92,116904.0,54.4111,54.4202,54.4021,54.4111,116904.0
2020-01-14 13:20:00,59.91,59.94,59.91,59.93,53031.0,54.4021,54.4293,54.4021,54.4202,53031.0
2020-01-14 13:30:00,59.94,59.95,59.82,59.91,566675.0,54.4293,54.4384,54.3203,54.4021,566675.0
2020-01-14 13:40:00,59.92,59.92,59.81,59.86,341808.0,54.4111,54.4111,54.3112,54.3566,341808.0
2020-01-14 13:50:00,59.86,59.88,59.82,59.83,87233.0,54.3566,54.3748,54.3203,54.3294,87233.0
2020-01-14 14:00:00,59.83,59.84,59.76,59.79,124578.0,54.3294,54.3385,54.2658,54.2931,124578.0
2020-01-14 14:10:00,59.79,59.81,59.75,59.79,102189.0,54.2931,54.3112,54.2568,54.2931,102189.0
2020-01-14 14:20:00,59.78,59.9,59.78,59.89,183849.0,54.284,54.393,54.284,54.3839,183849.0
2020-01-14 14:30:00,59.89,59.93,59.88,59.92,88018.0,54.3839,54.4202,54.3748,54.4111,88018.0
2020-01-14 14:40:00,59.92,59.94,59.91,59.92,1908985.0,54.4111,54.4293,54.4021,54.4111,1908985.0
2020-01-14 14:50:00,59.92,59.92,59.88,59.89,49153.0,54.4111,54.4111,54.3748,54.3839,49153.0
2020-01-14 15:00:00,59.89,59.9,59.84,59.84,93643.0,54.3839,54.393,54.3385,54.3385,93643.0
2020-01-14 15:10:00,59.85,59.87,59.82,59.86,103762.0,54.3476,54.3657,54.3203,54.3566,103762.0
2020-01-14 15:20:00,59.86,59.89,59.85,59.86,131435.0,54.3566,54.3839,54.3476,54.3566,131435.0
2020-01-14 15:30:00,59.86,59.89,59.84,59.88,148375.0,54.3566,54.3839,54.3385,54.3748,148375.0
2020-01-14 15:40:00,59.88,59.91,59.88,59.89,133956.0,54.3748,54.4021,54.3748,54.3839,133956.0
2020-01-14 15:50:00,59.88,59.91,59.85,59.89,671577.0,54.3748,54.4021,54.3476,54.3839,671577.0
2020-01-15 09:30:00,59.57,59.68,59.57,59.66,291063.0,54.0933,54.1932,54.0933,54.175,291063.0
2020-01-15 09:40:00,59.66,59.67,59.64,59.66,133253.0,54.175,54.1841,54.1569,54.175,133253.0
2020-01-15 09:50:00,59.66,59.72,59.66,59.7,138492.0,54.175,54.2295,54.175,54.2114,138492.0
2020-01-15 10:00:00,59.7,59.71,59.68,59.7,56402.0,54.2114,54.2204,54.1932,54.2114,56402.0
2020-01-15 10:10:00,59.71,59.72,59.63,59.64,157845.0,54.2204,54.2295,54.1478,54.1569,157845.0
2020-01-15 10:20:00,59.65,59.65,59.61,59.64,97699.0,54.166,54.166,54.1296,54.1569,97699.0
2020-01-15 10:30:00,59.64,59.68,59.63,59.66,66061.0,54.1569,54.1932,54.1478,54.175,66061.0
2020-01-15 10:40:00,59.66,59.67,59.64,59.64,73341.0,54.175,54.1841,54.1569,54.1569,73341.0
2020-01-15 10:50:00,59.64,59.67,59.62,59.66,62683.0,54.1569,54.1841,54.1387,54.175,62683.0
2020-01-15 11:00:00,59.66,59.68,59.63,59.64,62232.0,54.175,54.1932,54.1478,54.1569,62232.0
2020-01-15 11:10:00,59.64,59.65,59.61,59.62,73565.0,54.1569,54.166,54.1296,54.1387,73565.0
2020-01-15 11:20:00,59.63,59.65,59.62,59.64,69425.0,54.1478,54.166,54.1387,54.1569,69425.0
2020-01-15 11:30:00,59.64,59.69,59.63,59.69,1297286.0,54.1569,54.2023,54.1478,54.2023,1297286.0
2020-01-15 11:40:00,59.69,59.71,59.68,59.7,69319.0,54.2023,54.2204,54.1932,54.2114,69319.0
2020-01-15 11:50:00,59.7,59.71,59.65,59.67,54673.0,54.2114,54.2204,54.166,54.1841,54673.0
2020-01-15 12:00:00,59.67,59.67,59.65,59.67,23363.0,54.1841,54.1841,54.166,54.1841,23363.0
2020-01-15 12:10:00,59.67,59.69,59.67,59.68,119099.0,54.1841,54.2023,54.1841,54.1932,119099.0
2020-01-15 12:20:00,59.68,59.69,59.68,59.68,57233.0,54.1932,54.2023,54.1932,54.1932,57233.0
2020-01-15 12:30:00,59.68,59.69,59.65,59.69,51807.0,54.1932,54.2023,54.166,54.2023,51807.0
2020-01-15 12:40:00,59.69,59.69,59.65,59.66,64841.0,54.2023,54.2023,54.166,54.175,64841.0
2020-01-15 12:50:00,59.66,59.66,59.63,59.64,180446.0,54.175,54.175,54.1478,54.1569,180446.0
2020-01-15 13:00:00,59.63,59.66,59.61,59.62,115829.0,54.1478,54.175,54.1296,54.1387,115829.0
2020-01-15 13:10:00,59.62,59.65,59.61,59.64,66373.0,54.1387,54.166,54.1296,54.1569,66373.0
2020-01-15 13:20:00,59.64,59.65,59.61,59.62,33401.0,54.1569,54.166,54.1296,54.1387,33401.0
2020-01-15 13:30:00,59.61,59.63,59.59,59.62,68681.0,54.1296,54.1478,54.1115,54.1387,68681.0
2020-01-15 13:40:00,59.62,59.63,59.61,59.62,19896.0,54.1387,54.1478,54.1296,54.1387,19896.0
2020-01-15 13:50:00,59.62,59.62,59.59,59.61,42275.0,54.1387,54.1387,54.1115,54.1296,42275.0
2020-01-15 14:00:00,59.62,59.65,59.6,59.65,76489.0,54.1387,54.166,54.1206,54.166,76489.0
2020-01-15 14:10:00,59.65,59.68,59.65,59.68,220579.0,54.166,54.1932,54.166,54.1932,220579.0
2020-01-15 14:20:00,59.68,59.69,59.67,59.69,21352.0,54.1932,54.2023,54.1841,54.2023,21352.0
2020-01-15 14:30:00,59.69,59.71,59.68,59.71,72750.0,54.2023,54.2204,54.1932,54.2204,72750.0
2020-01-15 14:40:00,59.71,59.71,59.69,59.7,95382.0,54.2204,54.2204,54.2023,54.2114,95382.0
2020-01-15 14:50:00,59.69,59.71,59.68,59.68,144551.0,54.2023,54.2204,54.1932,54.1932,144551.0
2020-01-15 15:00:00,59.68,59.69,59.64,59.65,85007.0,54.1932,54.2023,54.1569,54.166,85007.0
2020-01-15 15:10:00,59.64,59.65,59.62,59.64,80202.0,54.1569,54.166,54.1387,54.1569,80202.0
2020-01-15 15:20:00,59.64,59.66,59.6,59.62,67385.0,54.1569,54.175,54.1206,54.1387,67385.0
2020-01-15 15:30:00,59.61,59.61,59.56,59.59,94097.0,54.1296,54.1296,54.0842,54.1115,94097.0
2020-01-15 15:40:00,59.59,59.62,59.58,59.62,97626.0,54.1115,54.1387,54.1024,54.1387,97626.0
2020-01-15 15:50:00,59.62,59.65,59.61,59.65,283013.0,54.1387,54.166,54.1296,54.166,283013.0
2020-01-16 09:30:00,59.61,59.61,59.56,59.59,235777.0,54.1296,54.1296,54.0842,54.1115,235777.0
2020-01-16 09:40:00,59.59,59.63,59.58,59.59,157024.0,54.1115,54.1478,54.1024,54.1115,157024.0
2020-01-16 09:50:00,59.59,59.64,59.58,59.62,100531.0,54.1115,54.1569,54.1024,54.1387,100531.0
2020-01-16 10:00:00,59.62,59.66,59.61,59.64,100642.0,54.1387,54.175,54.1296,54.1569,100642.0
2020-01-16 10:10:00,59.64,59.66,59.63,59.65,80809.0,54.1569,54.175,54.1478,54.166,80809.0
2020-01-16 10:20:00,59.65,59.67,59.62,59.66,90217.0,54.166,54.1841,54.1387,54.175,90217.0
2020-01-16 10:30:00,59.66,59.68,59.64,59.65,137274.0,54.175,54.1932,54.1569,54.166,137274.0
2020-01-16 10:40:00,59.66,59.67,59.64,59.66,43957.0,54.175,54.1841,54.1569,54.175,43957.0
2020-01-16 10:50:00,59.66,59.66,59.63,59.64,119154.0,54.175,54.175,54.1478,54.1569,119154.0
2020-01-16 11:00:00,59.64,59.65,59.61,59.62,79043.0,54.1569,54.166,54.1296,54.1387,79043.0
2020-01-16 11:10:00,59.62,59.63,59.6,59.6,92366.0,54.1387,54.1478,54.1206,54.1206,92366.0
2020-01-16 11:20:00,59.6,59.64,59.59,59.63,129348.0,54.1206,54.1569,54.1115,54.1478,129348.0
2020-01-16 11:30:00,59.63,59.66,59.62,59.66,77132.0,54.1478,54.175,54.1387,54.175,77132.0
2020-01-16 11:40:00,59.65,59.69,59.65,59.68,116062.0,54.166,54.2023,54.166,54.1932,116062.0
2020-01-16 11:50:00,59.68,59.72,59.68,59.71,51997.0,54.1932,54.2295,54.1932,54.2204,51997.0
2020-01-16 12:00:00,59.72,59.73,59.71,59.72,27202.0,54.2295,54.2386,54.2204,54.2295,27202.0
2020-01-16 12:10:00,59.72,59.72,59.69,59.69,24755.0,54.2295,54.2295,54.2023,54.2023,24755.0
2020-01-16 12:20:00,59.69,59.7,59.66,59.67,104683.0,54.2023,54.2114,54.175,54.1841,104683.0
2020-01-16 12:30:00,59.67,59.68,59.66,59.68,58983.0,54.1841,54.1932,54.175,54.1932,58983.0
2020-01-16 12:40:00,59.68,59.68,59.67,59.68,51920.0,54.1932,54.1932,54.1841,54.1932,51920.0
2020-01-16 12:50:00,59.68,59.68,59.64,59.65,176428.0,54.1932,54.1932,54.1569,54.166,176428.0
2020-01-16 13:00:00,59.65,59.65,59.63,59.64,60364.0,54.166,54.166,54.1478,54.1569,60364.0
2020-01-16 13:10:00,59.64,59.64,59.62,59.63,110121.0,54.1569,54.1569,54.1387,54.1478,110121.0
2020-01-16 13:20:00,59.62,59.63,59.62,59.63,21535.0,54.1387,54.1478,54.1387,54.1478,21535.0
2020-01-16 13:30:00,59.63,59.65,59.61,59.64,165375.0,54.1478,54.166,54.1296,54.1569,165375.0
2020-01-16 13:40:00,59.63,59.64,59.63,59.63,32200.0,54.1478,54.1569,54.1478,54.1478,32200.0
2020-01-16 13:50:00,59.63,59.64,59.62,59.63,120845.0,54.1478,54.1569,54.1387,54.1478,120845.0
2020-01-16 14:00:00,59.63,59.63,59.61,59.62,29442.0,54.1478,54.1478,54.1296,54.1387,29442.0
2020-01-16 14:10:00,59.62,59.62,59.61,59.62,14761.0,54.1387,54.1387,54.1296,54.1387,14761.0
2020-01-16 14:20:00,59.62,59.63,59.61,59.63,28669.0,54.1387,54.1478,54.1296,54.1478,28669.0
2020-01-16 14:30:00,59.63,59.65,59.62,59.65,14997.0,54.1478,54.166,54.1387,54.166,14997.0
2020-01-16 14:40:00,59.65,59.65,59.64,59.65,64337.0,54.166,54.166,54.1569,54.166,64337.0
2020-01-16 14:50:00,59.65,59.68,59.64,59.67,41505.0,54.166,54.1932,54.1569,54.1841,41505.0
2020-01-16 15:00:00,59.67,59.68,59.66,59.67,92470.0,54.1841,54.1932,54.175,54.1841,92470.0
2020-01-16 15:10:00,59.67,59.69,59.66,59.69,79760.0,54.1841,54.2023,54.175,54.2023,79760.0
2020-01-16 15:20:00,59.68,59.7,59.67,59.69,217510.0,54.1932,54.2114,54.1841,54.2023,217510.0
2020-01-16 15:30:00,59.69,59.71,59.68,59.69,80013.0,54.2023,54.2204,54.1932,54.2023,80013.0
2020-01-16 15:40:00,59.69,59.71,59.68,59.7,82380.0,54.2023,54.2204,54.1932,54.2114,82380.0
2020-01-16 15:50:00,59.7,59.75,59.7,59.73,356232.0,54.2114,54.2568,54.2114,54.2386,356232.0
2020-01-17 09:30:00,59.7,59.7,59.62,59.62,241408.0,54.2114,54.2114,54.1387,54.1387,241408.0
2020-01-17 09:40:00,59.62,59.66,59.61,59.66,174956.0,54.1387,54.175,54.1296,54.175,174956.0
2020-01-17 09:50:00,59.66,59.69,59.65,59.69,78560.0,54.175,54.2023,54.166,54.2023,78560.0
2020-01-17 10:00:00,59.69,59.7,59.67,59.69,69602.0,54.2023,54.2114,54.1841,54.2023,69602.0
2020-01-17 10:10:00,59.69,59.69,59.65,59.66,112410.0,54.2023,54.2023,54.166,54.175,112410.0
2020-01-17 10:20:00,59.66,59.67,59.65,59.67,245558.0,54.175,54.1841,54.166,54.1841,245558.0
2020-01-17 10:30:00,59.67,59.67,59.63,59.64,84196.0,54.1841,54.1841,54.1478,54.1569,84196.0
2020-01-17 10:40:00,59.64,59.66,59.63,59.66,90989.0,54.1569,54.175,54.1478,54.175,90989.0
2020-01-17 10:50:00,59.65,59.66,59.63,59.64,103136.0,54.166,54.175,54.1478,54.1569,103136.0
2020-01-17 11:00:00,59.64,59.65,59.62,59.63,24767.0,54.1569,54.166,54.1387,54.1478,24767.0
2020-01-17 11:10:00,59.63,59.63,59.58,59.59,121825.0,54.1478,54.1478,54.1024,54.1115,121825.0
2020-01-17 11:20:00,59.59,59.61,59.57,59.61,36107.0,54.1115,54.1296,54.0933,54.1296,36107.0
2020-01-17 11:30:00,59.61,59.65,59.61,59.65,18802.0,54.1296,54.166,54.1296,54.166,18802.0
2020-01-17 11:40:00,59.64,59.66,59.64,59.65,54418.0,54.1569,54.175,54.1569,54.166,54418.0
2020-01-17 11:50:00,59.65,59.67,59.64,59.66,47488.0,54.166,54.1841,54.1569,54.175,47488.0
2020-01-17 12:00:00,59.66,59.66,59.64,59.64,14560.0,54.175,54.175,54.1569,54.1569,14560.0
2020-01-17 12:10:00,59.65,59.68,59.64,59.68,194632.0,54.166,54.1932,54.1569,54.1932,194632.0
2020-01-17 12:20:00,59.68,59.68,59.66,59.68,27308.0,54.1932,54.1932,54.175,54.1932,27308.0
2020-01-17 12:30:00,59.68,59.68,59.66,59.66,47254.0,54.1932,54.1932,54.175,54.175,47254.0
2020-01-17 12:40:00,59.67,59.67,59.65,59.66,46525.0,54.1841,54.1841,54.166,54.175,46525.0
2020-01-17 12:50:00,59.66,59.67,59.65,59.66,25674.0,54.175,54.1841,54.166,54.175,25674.0
2020-01-17 13:00:00,59.65,59.67,59.65,59.66,39613.0,54.166,54.1841,54.166,54.175,39613.0
2020-01-17 13:10:00,59.67,59.68,59.66,59.68,35138.0,54.1841,54.1932,54.175,54.1932,35138.0
2020-01-17 13:20:00,59.68,59.68,59.66,59.67,10029.0,54.1932,54.1932,54.175,54.1841,10029.0
2020-01-17 13:30:00,59.67,59.68,59.66,59.68,16893.0,54.1841,54.1932,54.175,54.1932,16893.0
2020-01-17 13:40:00,59.68,59.68,59.66,59.68,30686.0,54.1932,54.1932,54.175,54.1932,30686.0
2020-01-17 13:50:00,59.68,59.69,59.67,59.69,34964.0,54.1932,54.2023,54.1841,54.2023,34964.0
2020-01-17 14:00:00,59.68,59.69,59.68,59.69,37053.0,54.1932,54.2023,54.1932,54.2023,37053.0
2020-01-17 14:10:00,59.69,59.69,59.68,59.69,11343.0,54.2023,54.2023,54.1932,54.2023,11343.0
2020-01-17 14:20:00,59.69,59.69,59.67,59.69,110587.0,54.2023,54.2023,54.1841,54.2023,110587.0
2020-01-17 14:30:00,59.69,59.7,59.68,59.69,110554.0,54.2023,54.2114,54.1932,54.2023,110554.0
2020-01-17 14:40:00,59.68,59.7,59.68,59.69,76242.0,54.1932,54.2114,54.1932,54.2023,76242.0
2020-01-17 14:50:00,59.69,59.7,59.68,59.7,44930.0,54.2023,54.2114,54.1932,54.2114,44930.0
2020-01-17 15:00:00,59.69,59.7,59.68,59.68,16911.0,54.2023,54.2114,54.1932,54.1932,16911.0
2020-01-17 15:10:00,59.68,59.7,59.67,59.68,75236.0,54.1932,54.2114,54.1841,54.1932,75236.0
2020-01-17 15:20:00,59.69,59.7,59.68,59.69,104388.0,54.2023,54.2114,54.1932,54.2023,104388.0
2020-01-17 15:30:00,59.69,59.71,59.68,59.7,69344.0,54.2023,54.2204,54.1932,54.2114,69344.0
2020-01-17 15:40:00,59.7,59.71,59.69,59.71,80141.0,54.2114,54.2204,54.2023,54.2204,80141.0
2020-01-17 15:50:00,59.71,59.78,59.7,59.77,601690.0,54.2204,54.284,54.2114,54.2749,601690.0
2020-01-21 09:30:00,59.67,59.72,59.63,59.66,123182.0,54.1841,54.2295,54.1478,54.175,123182.0
2020-01-21 09:40:00,59.67,59.69,59.65,59.67,63513.0,54.1841,54.2023,54.166,54.1841,63513.0
2020-01-21 09:50:00,59.67,59.68,59.63,59.64,197213.0,54.1841,54.1932,54.1478,54.1569,197213.0
2020-01-21 10:00:00,59.64,59.69,59.63,59.66,449784.0,54.1569,54.2023,54.1478,54.175,449784.0
2020-01-21 10:10:00,59.66,59.66,59.59,59.6,365184.0,54.175,54.175,54.1115,54.1206,365184.0
2020-01-21 10:20:00,59.6,59.67,59.59,59.67,495930.0,54.1206,54.1841,54.1115,54.1841,495930.0
2020-01-21 10:30:00,59.67,59.67,59.62,59.63,263404.0,54.1841,54.1841,54.1387,54.1478,263404.0
2020-01-21 10:40:00,59.63,59.63,59.59,59.6,648073.0,54.1478,54.1478,54.1115,54.1206,648073.0
2020-01-21 10:50:00,59.6,59.61,59.57,59.58,322236.0,54.1206,54.1296,54.0933,54.1024,322236.0
2020-01-21 11:00:00,59.57,59.61,59.57,59.6,127747.0,54.0933,54.1296,54.0933,54.1206,127747.0
2020-01-21 11:10:00,59.6,59.63,59.59,59.63,139473.0,54.1206,54.1478,54.1115,54.1478,139473.0
2020-01-21 11:20:00,59.63,59.63,59.61,59.62,129596.0,54.1478,54.1478,54.1296,54.1387,129596.0
2020-01-21 11:30:00,59.63,59.64,59.62,59.64,94619.0,54.1478,54.1569,54.1387,54.1569,94619.0
2020-01-21 11:40:00,59.64,59.66,59.63,59.65,146744.0,54.1569,54.175,54.1478,54.166,146744.0
2020-01-21 11:50:00,59.65,59.66,59.63,59.65,73918.0,54.166,54.175,54.1478,54.166,73918.0
2020-01-21 12:00:00,59.64,59.65,59.62,59.64,78806.0,54.1569,54.166,54.1387,54.1569,78806.0
2020-01-21 12:10:00,59.64,59.64,59.61,59.62,34356.0,54.1569,54.1569,54.1296,54.1387,34356.0
2020-01-21 12:20:00,59.62,59.65,59.62,59.63,41480.0,54.1387,54.166,54.1387,54.1478,41480.0
2020-01-21 12:30:00,59.64,59.66,59.63,59.66,58735.0,54.1569,54.175,54.1478,54.175,58735.0
2020-01-21 12:40:00,59.66,59.66,59.62,59.63,42594.0,54.175,54.175,54.1387,54.1478,42594.0
2020-01-21 12:50:00,59.64,59.65,59.63,59.65,14904.0,54.1569,54.166,54.1478,54.166,14904.0
2020-01-21 13:00:00,59.65,59.65,59.64,59.64,26240.0,54.166,54.166,54.1569,54.1569,26240.0
2020-01-21 13:10:00,59.65,59.65,59.59,59.6,98921.0,54.166,54.166,54.1115,54.1206,98921.0
2020-01-21 13:20:00,59.6,59.6,59.56,59.58,151299.0,54.1206,54.1206,54.0842,54.1024,151299.0
2020-01-21 13:30:00,59.57,59.58,59.54,59.54,124469.0,54.0933,54.1024,54.0661,54.0661,124469.0
2020-01-21 13:40:00,59.55,59.57,59.52,59.55,84950.0,54.0752,54.0933,54.0479,54.0752,84950.0
2020-01-21 13:50:00,59.55,59.56,59.51,59.52,78953.0,54.0752,54.0842,54.0388,54.0479,78953.0
2020-01-21 14:00:00,59.51,59.54,59.49,59.53,96358.0,54.0388,54.0661,54.0207,54.057,96358.0
2020-01-21 14:10:00,59.54,59.57,59.53,59.56,290491.0,54.0661,54.0933,54.057,54.0842,290491.0
2020-01-21 14:20:00,59.55,59.56,59.54,59.55,59483.0,54.0752,54.0842,54.0661,54.0752,59483.0
2020-01-21 14:30:00,59.55,59.56,59.52,59.55,144585.0,54.0752,54.0842,54.0479,54.0752,144585.0
2020-01-21 14:40:00,59.55,59.56,59.52,59.53,134938.0,54.0752,54.0842,54.0479,54.057,134938.0
2020-01-21 14:50:00,59.53,59.56,59.5,59.55,55398.0,54.057,54.0842,54.0297,54.0752,55398.0
2020-01-21 15:00:00,59.56,59.58,59.55,59.58,55760.0,54.0842,54.1024,54.0752,54.1024,55760.0
2020-01-21 15:10:00,59.58,59.59,59.55,59.55,69759.0,54.1024,54.1115,54.0752,54.0752,69759.0
2020-01-21 15:20:00,59.55,59.56,59.52,59.54,82755.0,54.0752,54.0842,54.0479,54.0661,82755.0
2020-01-21 15:30:00,59.54,59.56,59.5,59.52,107561.0,54.0661,54.0842,54.0297,54.0479,107561.0
2020-01-21 15:40:00,59.52,59.52,59.47,59.48,189755.0,54.0479,54.0479,54.0025,54.0116,189755.0
2020-01-21 15:50:00,59.48,59.49,59.43,59.44,653247.0,54.0116,54.0207,53.9662,53.9753,653247.0
2020-01-22 09:30:00,59.81,59.82,59.77,59.8,154498.0,54.3112,54.3203,54.2749,54.3022,154498.0
2020-01-22 09:40:00,59.8,59.83,59.8,59.83,86698.0,54.3022,54.3294,54.3022,54.3294,86698.0
2020-01-22 09:50:00,59.83,59.84,59.8,59.84,76390.0,54.3294,54.3385,54.3022,54.3385,76390.0
2020-01-22 10:00:00,59.84,59.85,59.78,59.81,89000.0,54.3385,54.3476,54.284,54.3112,89000.0
2020-01-22 10:10:00,59.8,59.81,59.77,59.79,94083.0,54.3022,54.3112,54.2749,54.2931,94083.0
2020-01-22 10:20:00,59.79,59.83,59.78,59.81,86134.0,54.2931,54.3294,54.284,54.3112,86134.0
2020-01-22 10:30:00,59.81,59.83,59.8,59.83,130870.0,54.3112,54.3294,54.3022,54.3294,130870.0
2020-01-22 10:40:00,59.83,59.86,59.82,59.82,131574.0,54.3294,54.3566,54.3203,54.3203,131574.0
2020-01-22 10:50:00,59.81,59.82,59.76,59.77,95371.0,54.3112,54.3203,54.2658,54.2749,95371.0
2020-01-22 11:00:00,59.77,59.78,59.73,59.76,83049.0,54.2749,54.284,54.2386,54.2658,83049.0
2020-01-22 11:10:00,59.75,59.76,59.71,59.73,76380.0,54.2568,54.2658,54.2204,54.2386,76380.0
2020-01-22 11:20:00,59.73,59.74,59.71,59.72,92103.0,54.2386,54.2477,54.2204,54.2295,92103.0
2020-01-22 11:30:00,59.72,59.76,59.71,59.74,53261.0,54.2295,54.2658,54.2204,54.2477,53261.0
2020-01-22 11:40:00,59.74,59.75,59.68,59.68,72603.0,54.2477,54.2568,54.1932,54.1932,72603.0
2020-01-22 11:50:00,59.68,59.72,59.67,59.69,56078.0,54.1932,54.2295,54.1841,54.2023,56078.0
2020-01-22 12:00:00,59.7,59.7,59.67,59.68,46810.0,54.2114,54.2114,54.1841,54.1932,46810.0
2020-01-22 12:10:00,59.68,59.7,59.64,59.65,45184.0,54.1932,54.2114,54.1569,54.166,45184.0
2020-01-22 12:20:00,59.64,59.65,59.63,59.64,43950.0,54.1569,54.166,54.1478,54.1569,43950.0
2020-01-22 12:30:00,59.64,59.66,59.64,59.66,26543.0,54.1569,54.175,54.1569,54.175,26543.0
2020-01-22 12:40:00,59.66,59.69,59.66,59.68,35089.0,54.175,54.2023,54.175,54.1932,35089.0
2020-01-22 12:50:00,59.68,59.7,59.67,59.7,23474.0,54.1932,54.2114,54.1841,54.2114,23474.0
2020-01-22 13:00:00,59.7,59.7,59.68,59.69,52430.0,54.2114,54.2114,54.1932,54.2023,52430.0
2020-01-22 13:10:00,59.7,59.71,59.67,59.71,53438.0,54.2114,54.2204,54.1841,54.2204,53438.0
2020-01-22 13:20:00,59.71,59.74,59.7,59.74,541458.0,54.2204,54.2477,54.2114,54.2477,541458.0
2020-01-22 13:30:00,59.74,59.75,59.73,59.74,42862.0,54.2477,54.2568,54.2386,54.2477,42862.0
2020-01-22 13:40:00,59.75,59.76,59.72,59.75,96452.0,54.2568,54.2658,54.2295,54.2568,96452.0
2020-01-22 13:50:00,59.74,59.74,59.71,59.71,322646.0,54.2477,54.2477,54.2204,54.2204,322646.0
2020-01-22 14:00:00,59.71,59.73,59.7,59.72,487359.0,54.2204,54.2386,54.2114,54.2295,487359.0
2020-01-22 14:10:00,59.72,59.73,59.7,59.7,64164.0,54.2295,54.2386,54.2114,54.2114,64164.0
2020-01-22 14:20:00,59.71,59.72,59.7,59.72,44672.0,54.2204,54.2295,54.2114,54.2295,44672.0
2020-01-22 14:30:00,59.72,59.72,59.71,59.71,50694.0,54.2295,54.2295,54.2204,54.2204,50694.0
2020-01-22 14:40:00,59.71,59.72,59.7,59.7,265427.0,54.2204,54.2295,54.2114,54.2114,265427.0
2020-01-22 14:50:00,59.71,59.72,59.7,59.72,118170.0,54.2204,54.2295,54.2114,54.2295,118170.0
2020-01-22 15:00:00,59.72,59.72,59.67,59.72,658452.0,54.2295,54.2295,54.1841,54.2295,658452.0
2020-01-22 15:10:00,59.72,59.72,59.67,59.69,75443.0,54.2295,54.2295,54.1841,54.2023,75443.0
2020-01-22 15:20:00,59.69,59.69,59.65,59.66,43448.0,54.2023,54.2023,54.166,54.175,43448.0
2020-01-22 15:30:00,59.66,59.69,59.65,59.67,402600.0,54.175,54.2023,54.166,54.1841,402600.0
2020-01-22 15:40:00,59.67,59.67,59.62,59.65,957062.0,54.1841,54.1841,54.1387,54.166,957062.0
2020-01-22 15:50:00,59.65,59.71,59.63,59.69,646991.0,54.166,54.2204,54.1478,54.2023,646991.0
2020-01-23 09:30:00,59.7,59.72,59.48,59.52,413628.0,54.2114,54.2295,54.0116,54.0479,413628.0
2020-01-23 09:40:00,59.51,59.56,59.5,59.52,160756.0,54.0388,54.0842,54.0297,54.0479,160756.0
2020-01-23 09:50:00,59.52,59.6,59.5,59.59,142959.0,54.0479,54.1206,54.0297,54.1115,142959.0
2020-01-23 10:00:00,59.6,59.65,59.57,59.64,173719.0,54.1206,54.166,54.0933,54.1569,173719.0
2020-01-23 10:10:00,59.65,59.69,59.64,59.67,166300.0,54.166,54.2023,54.1569,54.1841,166300.0
2020-01-23 10:20:00,59.68,59.68,59.64,59.67,133611.0,54.1932,54.1932,54.1569,54.1841,133611.0
2020-01-23 10:30:00,59.67,59.7,59.66,59.67,262551.0,54.1841,54.2114,54.175,54.1841,262551.0
2020-01-23 10:40:00,59.67,59.7,59.61,59.61,154322.0,54.1841,54.2114,54.1296,54.1296,154322.0
2020-01-23 10:50:00,59.62,59.64,59.59,59.61,137376.0,54.1387,54.1569,54.1115,54.1296,137376.0
2020-01-23 11:00:00,59.62,59.62,59.55,59.55,125245.0,54.1387,54.1387,54.0752,54.0752,125245.0
2020-01-23 11:10:00,59.55,59.57,59.52,59.54,111556.0,54.0752,54.0933,54.0479,54.0661,111556.0
2020-01-23 11:20:00,59.54,59.57,59.53,59.53,39186.0,54.0661,54.0933,54.057,54.057,39186.0
2020-01-23 11:30:00,59.53,59.59,59.52,59.59,109562.0,54.057,54.1115,54.0479,54.1115,109562.0
2020-01-23 11:40:00,59.58,59.59,59.54,59.54,32643.0,54.1024,54.1115,54.0661,54.0661,32643.0
2020-01-23 11:50:00,59.55,59.58,59.53,59.57,70650.0,54.0752,54.1024,54.057,54.0933,70650.0
2020-01-23 12:00:00,59.57,59.61,59.55,59.6,32968.0,54.0933,54.1296,54.0752,54.1206,32968.0
2020-01-23 12:10:00,59.61,59.63,59.6,59.62,31804.0,54.1296,54.1478,54.1206,54.1387,31804.0
2020-01-23 12:20:00,59.62,59.66,59.62,59.66,26312.0,54.1387,54.175,54.1387,54.175,26312.0
2020-01-23 12:30:00,59.66,59.67,59.63,59.63,90539.0,54.175,54.1841,54.1478,54.1478,90539.0
2020-01-23 12:40:00,59.63,59.67,59.63,59.66,31918.0,54.1478,54.1841,54.1478,54.175,31918.0
2020-01-23 12:50:00,59.67,59.69,59.64,59.65,47784.0,54.1841,54.2023,54.1569,54.166,47784.0
2020-01-23 13:00:00,59.65,59.66,59.63,59.64,43720.0,54.166,54.175,54.1478,54.1569,43720.0
2020-01-23 13:10:00,59.64,59.67,59.64,59.67,95540.0,54.1569,54.1841,54.1569,54.1841,95540.0
2020-01-23 13:20:00,59.67,59.74,59.65,59.7,101272.0,54.1841,54.2477,54.166,54.2114,101272.0
2020-01-23 13:30:00,59.7,59.71,59.69,59.7,19357.0,54.2114,54.2204,54.2023,54.2114,19357.0
2020-01-23 13:40:00,59.7,59.76,59.7,59.75,28739.0,54.2114,54.2658,54.2114,54.2568,28739.0
2020-01-23 13:50:00,59.75,59.76,59.73,59.75,45161.0,54.2568,54.2658,54.2386,54.2568,45161.0
2020-01-23 14:00:00,59.74,59.78,59.74,59.76,102934.0,54.2477,54.284,54.2477,54.2658,102934.0
2020-01-23 14:10:00,59.76,59.78,59.75,59.78,182832.0,54.2658,54.284,54.2568,54.284,182832.0
2020-01-23 14:20:00,59.78,59.78,59.76,59.77,45132.0,54.284,54.284,54.2658,54.2749,45132.0
2020-01-23 14:30:00,59.77,59.79,59.76,59.78,50016.0,54.2749,54.2931,54.2658,54.284,50016.0
2020-01-23 14:40:00,59.77,59.78,59.74,59.75,74280.0,54.2749,54.284,54.2477,54.2568,74280.0
2020-01-23 14:50:00,59.75,59.79,59.75,59.79,53698.0,54.2568,54.2931,54.2568,54.2931,53698.0
2020-01-23 15:00:00,59.79,59.79,59.76,59.78,68362.0,54.2931,54.2931,54.2658,54.284,68362.0
2020-01-23 15:10:00,59.79,59.79,59.77,59.78,94734.0,54.2931,54.2931,54.2749,54.284,94734.0
2020-01-23 15:20:00,59.77,59.81,59.77,59.8,67324.0,54.2749,54.3112,54.2749,54.3022,67324.0
2020-01-23 15:30:00,59.8,59.83,59.79,59.8,159727.0,54.3022,54.3294,54.2931,54.3022,159727.0
2020-01-23 15:40:00,59.8,59.81,59.78,59.8,142831.0,54.3022,54.3112,54.284,54.3022,142831.0
2020-01-23 15:50:00,59.8,59.81,59.77,59.78,446382.0,54.3022,54.3112,54.2749,54.284,446382.0
2020-01-24 09:30:00,59.92,59.95,59.88,59.88,132554.0,54.4111,54.4384,54.3748,54.3748,132554.0
2020-01-24 09:40:00,59.88,59.9,59.83,59.84,73133.0,54.3748,54.393,54.3294,54.3385,73133.0
2020-01-24 09:50:00,59.84,59.88,59.82,59.88,122968.0,54.3385,54.3748,54.3203,54.3748,122968.0
2020-01-24 10:00:00,59.88,59.88,59.83,59.85,104983.0,54.3748,54.3748,54.3294,54.3476,104983.0
2020-01-24 10:10:00,59.85,59.87,59.81,59.81,132598.0,54.3476,54.3657,54.3112,54.3112,132598.0
2020-01-24 10:20:00,59.81,59.81,59.69,59.7,294921.0,54.3112,54.3112,54.2023,54.2114,294921.0
2020-01-24 10:30:00,59.7,59.74,59.69,59.73,110228.0,54.2114,54.2477,54.2023,54.2386,110228.0
2020-01-24 10:40:00,59.73,59.74,59.67,59.67,157622.0,54.2386,54.2477,54.1841,54.1841,157622.0
2020-01-24 10:50:00,59.67,59.72,59.66,59.72,80169.0,54.1841,54.2295,54.175,54.2295,80169.0
2020-01-24 11:00:00,59.72,59.79,59.7,59.77,183407.0,54.2295,54.2931,54.2114,54.2749,183407.0
2020-01-24 11:10:00,59.77,59.78,59.66,59.7,107904.0,54.2749,54.284,54.175,54.2114,107904.0
2020-01-24 11:20:00,59.7,59.73,59.65,59.7,91935.0,54.2114,54.2386,54.166,54.2114,91935.0
2020-01-24 11:30:00,59.71,59.73,59.66,59.71,100350.0,54.2204,54.2386,54.175,54.2204,100350.0
2020-01-24 11:40:00,59.72,59.72,59.64,59.69,193683.0,54.2295,54.2295,54.1569,54.2023,193683.0
2020-01-24 11:50:00,59.68,59.72,59.67,59.67,120426.0,54.1932,54.2295,54.1841,54.1841,120426.0
2020-01-24 12:00:00,59.66,59.68,59.62,59.63,114303.0,54.175,54.1932,54.1387,54.1478,114303.0
2020-01-24 12:10:00,59.62,59.64,59.54,59.56,318143.0,54.1387,54.1569,54.0661,54.0842,318143.0
2020-01-24 12:20:00,59.55,59.63,59.55,59.63,122861.0,54.0752,54.1478,54.0752,54.1478,122861.0
2020-01-24 12:30:00,59.62,59.68,59.62,59.67,308892.0,54.1387,54.1932,54.1387,54.1841,308892.0
2020-01-24 12:40:00,59.67,59.7,59.64,59.68,100154.0,54.1841,54.2114,54.1569,54.1932,100154.0
2020-01-24 12:50:00,59.68,59.69,59.67,59.69,31420.0,54.1932,54.2023,54.1841,54.2023,31420.0
2020-01-24 13:00:00,59.69,59.69,59.61,59.66,42963.0,54.2023,54.2023,54.1296,54.175,42963.0
2020-01-24 13:10:00,59.66,59.66,59.6,59.6,29427.0,54.175,54.175,54.1206,54.1206,29427.0
2020-01-24 13:20:00,59.6,59.64,59.59,59.6,118918.0,54.1206,54.1569,54.1115,54.1206,118918.0
2020-01-24 13:30:00,59.59,59.61,59.57,59.59,101824.0,54.1115,54.1296,54.0933,54.1115,101824.0
2020-01-24 13:40:00,59.59,59.59,59.52,59.53,159458.0,54.1115,54.1115,54.0479,54.057,159458.0
2020-01-24 13:50:00,59.53,59.54,59.51,59.54,173453.0,54.057,54.0661,54.0388,54.0661,173453.0
2020-01-24 14:00:00,59.53,59.55,59.5,59.54,165260.0,54.057,54.0752,54.0297,54.0661,165260.0
2020-01-24 14:10:00,59.54,59.54,59.48,59.48,62486.0,54.0661,54.0661,54.0116,54.0116,62486.0
2020-01-24 14:20:00,59.48,59.48,59.43,59.44,202767.0,54.0116,54.0116,53.9662,53.9753,202767.0
2020-01-24 14:30:00,59.45,59.48,59.44,59.46,92713.0,53.9843,54.0116,53.9753,53.9934,92713.0
2020-01-24 14:40:00,59.47,59.48,59.43,59.48,69270.0,54.0025,54.0116,53.9662,54.0116,69270.0
2020-01-24 14:50:00,59.48,59.54,59.46,59.54,111100.0,54.0116,54.0661,53.9934,54.0661,111100.0
2020-01-24 15:00:00,59.54,59.58,59.52,59.57,108671.0,54.0661,54.1024,54.0479,54.0933,108671.0
2020-01-24 15:10:00,59.58,59.61,59.56,59.6,71724.0,54.1024,54.1296,54.0842,54.1206,71724.0
2020-01-24 15:20:00,59.6,59.63,59.59,59.6,175015.0,54.1206,54.1478,54.1115,54.1206,175015.0
2020-01-24 15:30:00,59.6,59.6,59.52,59.52,141614.0,54.1206,54.1206,54.0479,54.0479,141614.0
2020-01-24 15:40:00,59.52,59.54,59.48,59.53,164619.0,54.0479,54.0661,54.0116,54.057,164619.0
2020-01-24 15:50:00,59.53,59.6,59.51,59.55,526294.0,54.057,54.1206,54.0388,54.0752,526294.0
2020-01-27 09:30:00,58.6,58.73,58.56,58.72,1343034.0,53.2125,53.3305,53.1762,53.3215,1343034.0
2020-01-27 09:40:00,58.72,58.81,58.68,58.78,140253.0,53.3215,53.4032,53.2851,53.3759,140253.0
2020-01-27 09:50:00,58.78,58.83,58.74,58.8,173525.0,53.3759,53.4213,53.3396,53.3941,173525.0
2020-01-27 10:00:00,58.79,58.79,58.68,58.73,529837.0,53.385,53.385,53.2851,53.3305,529837.0
2020-01-27 10:10:00,58.73,58.73,58.63,58.64,452694.0,53.3305,53.3305,53.2397,53.2488,452694.0
2020-01-27 10:20:00,58.64,58.74,58.61,58.73,685373.0,53.2488,53.3396,53.2216,53.3305,685373.0
2020-01-27 10:30:00,58.73,58.74,58.63,58.67,145831.0,53.3305,53.3396,53.2397,53.2761,145831.0
2020-01-27 10:40:00,58.67,58.67,58.6,58.62,190210.0,53.2761,53.2761,53.2125,53.2307,190210.0
2020-01-27 10:50:00,58.61,58.63,58.54,58.6,171591.0,53.2216,53.2397,53.158,53.2125,171591.0
2020-01-27 11:00:00,58.6,58.68,58.59,58.63,129765.0,53.2125,53.2851,53.2034,53.2397,129765.0
2020-01-27 11:10:00,58.62,58.63,58.58,58.58,85163.0,53.2307,53.2397,53.1943,53.1943,85163.0
2020-01-27 11:20:00,58.58,58.64,58.56,58.61,275917.0,53.1943,53.2488,53.1762,53.2216,275917.0
2020-01-27 11:30:00,58.61,58.68,58.56,58.67,206624.0,53.2216,53.2851,53.1762,53.2761,206624.0
2020-01-27 11:40:00,58.67,58.7,58.65,58.65,75114.0,53.2761,53.3033,53.2579,53.2579,75114.0
2020-01-27 11:50:00,58.65,58.69,58.65,58.67,72858.0,53.2579,53.2942,53.2579,53.2761,72858.0
2020-01-27 12:00:00,58.66,58.69,58.62,58.69,63665.0,53.267,53.2942,53.2307,53.2942,63665.0
2020-01-27 12:10:00,58.69,58.72,58.69,58.7,33148.0,53.2942,53.3215,53.2942,53.3033,33148.0
2020-01-27 12:20:00,58.71,58.75,58.71,58.73,47914.0,53.3124,53.3487,53.3124,53.3305,47914.0
2020-01-27 12:30:00,58.72,58.73,58.71,58.71,86317.0,53.3215,53.3305,53.3124,53.3124,86317.0
2020-01-27 12:40:00,58.71,58.76,58.7,58.76,79217.0,53.3124,53.3578,53.3033,53.3578,79217.0
2020-01-27 12:50:00,58.76,58.77,58.68,58.7,212226.0,53.3578,53.3669,53.2851,53.3033,212226.0
2020-01-27 13:00:00,58.7,58.74,58.69,58.71,135758.0,53.3033,53.3396,53.2942,53.3124,135758.0
2020-01-27 13:10:00,58.72,58.76,58.7,58.76,55869.0,53.3215,53.3578,53.3033,53.3578,55869.0
2020-01-27 13:20:00,58.76,58.78,58.75,58.76,47962.0,53.3578,53.3759,53.3487,53.3578,47962.0
2020-01-27 13:30:00,58.75,58.78,58.75,58.77,119002.0,53.3487,53.3759,53.3487,53.3669,119002.0
2020-01-27 13:40:00,58.77,58.78,58.73,58.74,75248.0,53.3669,53.3759,53.3305,53.3396,75248.0
2020-01-27 13:50:00,58.75,58.75,58.69,58.7,95395.0,53.3487,53.3487,53.2942,53.3033,95395.0
2020-01-27 14:00:00,58.71,58.71,58.65,58.68,110708.0,53.3124,53.3124,53.2579,53.2851,110708.0
2020-01-27 14:10:00,58.67,58.71,58.66,58.7,147466.0,53.2761,53.3124,53.267,53.3033,147466.0
2020-01-27 14:20:00,58.7,58.71,58.64,58.71,178460.0,53.3033,53.3124,53.2488,53.3124,178460.0
2020-01-27 14:30:00,58.71,58.71,58.65,58.67,207398.0,53.3124,53.3124,53.2579,53.2761,207398.0
2020-01-27 14:40:00,58.67,58.69,58.62,58.63,166378.0,53.2761,53.2942,53.2307,53.2397,166378.0
2020-01-27 14:50:00,58.62,58.64,58.58,58.62,332595.0,53.2307,53.2488,53.1943,53.2307,332595.0
2020-01-27 15:00:00,58.63,58.64,58.6,58.62,235677.0,53.2397,53.2488,53.2125,53.2307,235677.0
2020-01-27 15:10:00,58.62,58.66,58.59,58.65,336262.0,53.2307,53.267,53.2034,53.2579,336262.0
2020-01-27 15:20:00,58.64,58.65,58.6,58.61,364506.0,53.2488,53.2579,53.2125,53.2216,364506.0
2020-01-27 15:30:00,58.61,58.61,58.56,58.6,333606.0,53.2216,53.2216,53.1762,53.2125,333606.0
2020-01-27 15:40:00,58.6,58.62,58.53,58.53,470943.0,53.2125,53.2307,53.1489,53.1489,470943.0
2020-01-27 15:50:00,58.53,58.55,58.47,58.47,1262433.0,53.1489,53.1671,53.0944,53.0944,1262433.0
2020-01-28 09:30:00,58.68,58.72,58.62,58.63,311254.0,53.2851,53.3215,53.2307,53.2397,311254.0
2020-01-28 09:40:00,58.63,58.64,58.6,58.64,254788.0,53.2397,53.2488,53.2125,53.2488,254788.0
2020-01-28 09:50:00,58.64,58.68,58.62,58.65,236785.0,53.2488,53.2851,53.2307,53.2579,236785.0
2020-01-28 10:00:00,58.66,58.74,58.66,58.73,164314.0,53.267,53.3396,53.267,53.3305,164314.0
2020-01-28 10:10:00,58.75,58.78,58.72,58.77,79368.0,53.3487,53.3759,53.3215,53.3669,79368.0
2020-01-28 10:20:00,58.77,58.87,58.76,58.84,561031.0,53.3669,53.4577,53.3578,53.4304,561031.0
2020-01-28 10:30:00,58.84,58.88,58.83,58.86,258178.0,53.4304,53.4667,53.4213,53.4486,258178.0
2020-01-28 10:40:00,58.86,58.94,58.86,58.88,260646.0,53.4486,53.5212,53.4486,53.4667,260646.0
2020-01-28 10:50:00,58.89,58.93,58.88,58.91,352610.0,53.4758,53.5122,53.4667,53.494,352610.0
2020-01-28 11:00:00,58.91,58.92,58.86,58.87,184916.0,53.494,53.5031,53.4486,53.4577,184916.0
2020-01-28 11:10:00,58.87,58.92,58.86,58.91,261320.0,53.4577,53.5031,53.4486,53.494,261320.0
2020-01-28 11:20:00,58.91,58.92,58.87,58.91,287148.0,53.494,53.5031,53.4577,53.494,287148.0
2020-01-28 11:30:00,58.92,58.96,58.91,58.92,329653.0,53.5031,53.5394,53.494,53.5031,329653.0
2020-01-28 11:40:00,58.92,58.94,58.88,58.9,69664.0,53.5031,53.5212,53.4667,53.4849,69664.0
2020-01-28 11:50:00,58.91,58.95,58.9,58.95,424394.0,53.494,53.5303,53.4849,53.5303,424394.0
2020-01-28 12:00:00,58.95,58.96,58.93,58.93,269227.0,53.5303,53.5394,53.5122,53.5122,269227.0
2020-01-28 12:10:00,58.94,58.97,58.93,58.97,264899.0,53.5212,53.5485,53.5122,53.5485,264899.0
2020-01-28 12:20:00,58.97,58.97,58.95,58.96,185796.0,53.5485,53.5485,53.5303,53.5394,185796.0
2020-01-28 12:30:00,58.96,58.96,58.91,58.92,88638.0,53.5394,53.5394,53.494,53.5031,88638.0
2020-01-28 12:40:00,58.92,58.93,58.91,58.92,31870.0,53.5031,53.5122,53.494,53.5031,31870.0
2020-01-28 12:50:00,58.92,58.93,58.89,58.9,109398.0,53.5031,53.5122,53.4758,53.4849,109398.0
2020-01-28 13:00:00,58.9,58.9,58.85,58.86,73162.0,53.4849,53.4849,53.4395,53.4486,73162.0
2020-01-28 13:10:00,58.85,58.89,58.85,58.88,43535.0,53.4395,53.4758,53.4395,53.4667,43535.0
2020-01-28 13:20:00,58.89,58.91,58.88,58.88,59819.0,53.4758,53.494,53.4667,53.4667,59819.0
2020-01-28 13:30:00,58.88,58.9,58.85,58.86,115289.0,53.4667,53.4849,53.4395,53.4486,115289.0
2020-01-28 13:40:00,58.87,58.91,58.86,58.91,67397.0,53.4577,53.494,53.4486,53.494,67397.0
2020-01-28 13:50:00,58.91,58.92,58.9,58.92,126222.0,53.494,53.5031,53.4849,53.5031,126222.0
2020-01-28 14:00:00,58.92,58.94,58.92,58.94,165681.0,53.5031,53.5212,53.5031,53.5212,165681.0
2020-01-28 14:10:00,58.94,58.97,58.93,58.96,90756.0,53.5212,53.5485,53.5122,53.5394,90756.0
2020-01-28 14:20:00,58.96,58.97,58.93,58.94,47318.0,53.5394,53.5485,53.5122,53.5212,47318.0
2020-01-28 14:30:00,58.93,58.98,58.93,58.97,55545.0,53.5122,53.5576,53.5122,53.5485,55545.0
2020-01-28 14:40:00,58.97,58.99,58.95,58.96,223589.0,53.5485,53.5666,53.5303,53.5394,223589.0
2020-01-28 14:50:00,58.96,58.96,58.92,58.94,105979.0,53.5394,53.5394,53.5031,53.5212,105979.0
2020-01-28 15:00:00,58.93,58.94,58.92,58.93,73851.0,53.5122,53.5212,53.5031,53.5122,73851.0
2020-01-28 15:10:00,58.93,58.95,58.92,58.94,340545.0,53.5122,53.5303,53.5031,53.5212,340545.0
2020-01-28 15:20:00,58.94,58.96,58.93,58.96,208258.0,53.5212,53.5394,53.5122,53.5394,208258.0
2020-01-28 15:30:00,58.96,58.97,58.94,58.94,223175.0,53.5394,53.5485,53.5212,53.5212,223175.0
2020-01-28 15:40:00,58.94,58.99,58.93,58.98,244906.0,53.5212,53.5666,53.5122,53.5576,244906.0
2020-01-28 15:50:00,58.97,58.99,58.93,58.95,706398.0,53.5485,53.5666,53.5122,53.5303,706398.0
2020-01-29 09:30:00,59.0,59.0,58.95,58.95,201156.0,53.5757,53.5757,53.5303,53.5303,201156.0
2020-01-29 09:40:00,58.95,58.99,58.92,58.92,108297.0,53.5303,53.5666,53.5031,53.5031,108297.0
2020-01-29 09:50:00,58.92,58.94,58.87,58.88,205526.0,53.5031,53.5212,53.4577,53.4667,205526.0
2020-01-29 10:00:00,58.87,58.88,58.81,58.84,77696.0,53.4577,53.4667,53.4032,53.4304,77696.0
2020-01-29 10:10:00,58.83,58.89,58.82,58.86,187185.0,53.4213,53.4758,53.4123,53.4486,187185.0
2020-01-29 10:20:00,58.86,58.94,58.86,58.94,85987.0,53.4486,53.5212,53.4486,53.5212,85987.0
2020-01-29 10:30:00,58.93,58.94,58.91,58.93,124873.0,53.5122,53.5212,53.494,53.5122,124873.0
2020-01-29 10:40:00,58.94,58.96,58.93,58.96,26940.0,53.5212,53.5394,53.5122,53.5394,26940.0
2020-01-29 10:50:00,58.96,58.98,58.96,58.97,92898.0,53.5394,53.5576,53.5394,53.5485,92898.0
2020-01-29 11:00:00,58.97,58.99,58.96,58.97,145197.0,53.5485,53.5666,53.5394,53.5485,145197.0
2020-01-29 11:10:00,58.97,58.99,58.95,58.97,41004.0,53.5485,53.5666,53.5303,53.5485,41004.0
2020-01-29 11:20:00,58.96,58.99,58.96,58.98,40755.0,53.5394,53.5666,53.5394,53.5576,40755.0
2020-01-29 11:30:00,58.98,58.99,58.93,58.95,51509.0,53.5576,53.5666,53.5122,53.5303,51509.0
2020-01-29 11:40:00,58.94,58.97,58.93,58.96,135374.0,53.5212,53.5485,53.5122,53.5394,135374.0
2020-01-29 11:50:00,58.96,58.99,58.96,58.98,43745.0,53.5394,53.5666,53.5394,53.5576,43745.0
2020-01-29 12:00:00,58.98,58.99,58.97,58.98,49450.0,53.5576,53.5666,53.5485,53.5576,49450.0
2020-01-29 12:10:00,58.98,58.99,58.97,58.98,25590.0,53.5576,53.5666,53.5485,53.5576,25590.0
2020-01-29 12:20:00,58.98,58.99,58.96,58.96,15941.0,53.5576,53.5666,53.5394,53.5394,15941.0
2020-01-29 12:30:00,58.96,58.96,58.94,58.95,18367.0,53.5394,53.5394,53.5212,53.5303,18367.0
2020-01-29 12:40:00,58.94,58.95,58.93,58.93,75890.0,53.5212,53.5303,53.5122,53.5122,75890.0
2020-01-29 12:50:00,58.94,58.95,58.92,58.92,61716.0,53.5212,53.5303,53.5031,53.5031,61716.0
2020-01-29 13:00:00,58.92,58.93,58.9,58.91,21926.0,53.5031,53.5122,53.4849,53.494,21926.0
2020-01-29 13:10:00,58.91,58.93,58.9,58.92,46155.0,53.494,53.5122,53.4849,53.5031,46155.0
2020-01-29 13:20:00,58.93,58.95,58.92,58.95,50207.0,53.5122,53.5303,53.5031,53.5303,50207.0
2020-01-29 13:30:00,58.95,58.96,58.94,58.95,37991.0,53.5303,53.5394,53.5212,53.5303,37991.0
2020-01-29 13:40:00,58.95,58.96,58.94,58.95,39275.0,53.5303,53.5394,53.5212,53.5303,39275.0
2020-01-29 13:50:00,58.95,58.95,58.91,58.92,75185.0,53.5303,53.5303,53.494,53.5031,75185.0
2020-01-29 14:00:00,58.91,59.0,58.91,58.98,113577.0,53.494,53.5757,53.494,53.5576,113577.0
2020-01-29 14:10:00,58.98,58.98,58.95,58.96,26420.0,53.5576,53.5576,53.5303,53.5394,26420.0
2020-01-29 14:20:00,58.96,58.97,58.93,58.95,58339.0,53.5394,53.5485,53.5122,53.5303,58339.0
2020-01-29 14:30:00,58.95,58.96,58.92,58.95,32629.0,53.5303,53.5394,53.5031,53.5303,32629.0
2020-01-29 14:40:00,58.95,58.96,58.92,58.95,81756.0,53.5303,53.5394,53.5031,53.5303,81756.0
2020-01-29 14:50:00,58.94,58.96,58.92,58.93,95908.0,53.5212,53.5394,53.5031,53.5122,95908.0
2020-01-29 15:00:00,58.93,58.94,58.87,58.9,91294.0,53.5122,53.5212,53.4577,53.4849,91294.0
2020-01-29 15:10:00,58.9,58.91,58.84,58.88,108713.0,53.4849,53.494,53.4304,53.4667,108713.0
2020-01-29 15:20:00,58.87,58.88,58.83,58.88,129294.0,53.4577,53.4667,53.4213,53.4667,129294.0
2020-01-29 15:30:00,58.87,58.9,58.85,58.88,48517.0,53.4577,53.4849,53.4395,53.4667,48517.0
2020-01-29 15:40:00,58.87,58.87,58.83,58.84,116119.0,53.4577,53.4577,53.4213,53.4304,116119.0
2020-01-29 15:50:00,58.84,58.85,58.79,58.79,370993.0,53.4304,53.4395,53.385,53.385,370993.0
2020-01-30 09:30:00,58.24,58.4,58.22,58.37,584664.0,52.8856,53.0309,52.8674,53.0036,584664.0
2020-01-30 09:40:00,58.37,58.4,58.31,58.37,465906.0,53.0036,53.0309,52.9492,53.0036,465906.0
2020-01-30 09:50:00,58.37,58.37,58.29,58.3,228154.0,53.0036,53.0036,52.931,52.9401,228154.0
2020-01-30 10:00:00,58.29,58.39,58.29,58.38,83562.0,52.931,53.0218,52.931,53.0127,83562.0
2020-01-30 10:10:00,58.38,58.38,58.27,58.28,176280.0,53.0127,53.0127,52.9128,52.9219,176280.0
2020-01-30 10:20:00,58.29,58.3,58.25,58.28,307113.0,52.931,52.9401,52.8947,52.9219,307113.0
2020-01-30 10:30:00,58.28,58.28,58.18,58.18,214493.0,52.9219,52.9219,52.8311,52.8311,214493.0
2020-01-30 10:40:00,58.18,58.19,58.11,58.14,147441.0,52.8311,52.8402,52.7675,52.7948,147441.0
2020-01-30 10:50:00,58.14,58.15,58.07,58.09,287290.0,52.7948,52.8039,52.7312,52.7494,287290.0
2020-01-30 11:00:00,58.09,58.2,58.08,58.17,222107.0,52.7494,52.8493,52.7403,52.822,222107.0
2020-01-30 11:10:00,58.17,58.25,58.17,58.24,92746.0,52.822,52.8947,52.822,52.8856,92746.0
2020-01-30 11:20:00,58.24,58.32,58.22,58.29,2469560.0,52.8856,52.9582,52.8674,52.931,2469560.0
2020-01-30 11:30:00,58.29,58.35,58.28,58.32,991881.0,52.931,52.9855,52.9219,52.9582,991881.0
2020-01-30 11:40:00,58.32,58.4,58.31,58.38,3021171.0,52.9582,53.0309,52.9492,53.0127,3021171.0
2020-01-30 11:50:00,58.38,58.43,58.38,58.38,45954.0,53.0127,53.0581,53.0127,53.0127,45954.0
2020-01-30 12:00:00,58.39,58.41,58.36,58.37,72093.0,53.0218,53.04,52.9946,53.0036,72093.0
2020-01-30 12:10:00,58.37,58.4,58.35,58.39,50327.0,53.0036,53.0309,52.9855,53.0218,50327.0
2020-01-30 12:20:00,58.39,58.41,58.34,58.34,78106.0,53.0218,53.04,52.9764,52.9764,78106.0
2020-01-30 12:30:00,58.33,58.35,58.25,58.26,225751.0,52.9673,52.9855,52.8947,52.9037,225751.0
2020-01-30 12:40:00,58.25,58.28,58.22,58.23,63159.0,52.8947,52.9219,52.8674,52.8765,63159.0
2020-01-30 12:50:00,58.23,58.29,58.23,58.28,92654.0,52.8765,52.931,52.8765,52.9219,92654.0
2020-01-30 13:00:00,58.28,58.32,58.27,58.28,89669.0,52.9219,52.9582,52.9128,52.9219,89669.0
2020-01-30 13:10:00,58.29,58.31,58.25,58.26,50190.0,52.931,52.9492,52.8947,52.9037,50190.0
2020-01-30 13:20:00,58.26,58.32,58.25,58.3,25513.0,52.9037,52.9582,52.8947,52.9401,25513.0
2020-01-30 13:30:00,58.3,58.34,58.28,58.34,74480.0,52.9401,52.9764,52.9219,52.9764,74480.0
2020-01-30 13:40:00,58.34,58.35,58.31,58.31,45783.0,52.9764,52.9855,52.9492,52.9492,45783.0
2020-01-30 13:50:00,58.31,58.32,58.27,58.3,58292.0,52.9492,52.9582,52.9128,52.9401,58292.0
2020-01-30 14:00:00,58.31,58.35,58.29,58.35,55057.0,52.9492,52.9855,52.931,52.9855,55057.0
2020-01-30 14:10:00,58.35,58.38,58.34,58.38,33847.0,52.9855,53.0127,52.9764,53.0127,33847.0
2020-01-30 14:20:00,58.38,58.39,58.37,58.38,156714.0,53.0127,53.0218,53.0036,53.0127,156714.0
2020-01-30 14:30:00,58.38,58.38,58.31,58.35,209427.0,53.0127,53.0127,52.9492,52.9855,209427.0
2020-01-30 14:40:00,58.35,58.46,58.28,58.44,1432982.0,52.9855,53.0854,52.9219,53.0672,1432982.0
2020-01-30 14:50:00,58.44,58.51,58.34,58.48,458709.0,53.0672,53.1308,52.9764,53.1035,458709.0
2020-01-30 15:00:00,58.49,58.57,58.47,58.49,357287.0,53.1126,53.1852,53.0944,53.1126,357287.0
2020-01-30 15:10:00,58.5,58.56,58.46,58.55,146176.0,53.1217,53.1762,53.0854,53.1671,146176.0
2020-01-30 15:20:00,58.54,58.63,58.54,58.58,767960.0,53.158,53.2397,53.158,53.1943,767960.0
2020-01-30 15:30:00,58.58,58.62,58.57,58.6,340347.0,53.1943,53.2307,53.1852,53.2125,340347.0
2020-01-30 15:40:00,58.59,58.71,58.59,58.7,453298.0,53.2034,53.3124,53.2034,53.3033,453298.0
2020-01-30 15:50:00,58.7,58.72,58.68,58.71,1196869.0,53.3033,53.3215,53.2851,53.3124,1196869.0
2020-01-31 09:30:00,58.07,58.11,57.95,58.02,948732.0,52.7312,52.7675,52.6222,52.6858,948732.0
2020-01-31 09:40:00,58.01,58.01,57.9,57.95,356627.0,52.6767,52.6767,52.5768,52.6222,356627.0
2020-01-31 09:50:00,57.96,57.99,57.88,57.95,239045.0,52.6313,52.6586,52.5587,52.6222,239045.0
2020-01-31 10:00:00,57.94,57.94,57.85,57.86,178016.0,52.6132,52.6132,52.5314,52.5405,178016.0
2020-01-31 10:10:00,57.85,57.9,57.81,57.87,347187.0,52.5314,52.5768,52.4951,52.5496,347187.0
2020-01-31 10:20:00,57.87,57.9,57.82,57.82,253018.0,52.5496,52.5768,52.5042,52.5042,253018.0
2020-01-31 10:30:00,57.81,57.85,57.8,57.8,245915.0,52.4951,52.5314,52.486,52.486,245915.0
2020-01-31 10:40:00,57.8,57.85,57.77,57.8,179732.0,52.486,52.5314,52.4588,52.486,179732.0
2020-01-31 10:50:00,57.8,57.85,57.74,57.83,398606.0,52.486,52.5314,52.4316,52.5133,398606.0
2020-01-31 11:00:00,57.82,57.92,57.78,57.8,443407.0,52.5042,52.595,52.4679,52.486,443407.0
2020-01-31 11:10:00,57.8,57.89,57.74,57.88,346123.0,52.486,52.5678,52.4316,52.5587,346123.0
2020-01-31 11:20:00,57.87,57.9,57.81,57.83,591395.0,52.5496,52.5768,52.4951,52.5133,591395.0
2020-01-31 11:30:00,57.83,57.91,57.78,57.84,340560.0,52.5133,52.5859,52.4679,52.5224,340560.0
2020-01-31 11:40:00,57.83,57.97,57.82,57.93,256999.0,52.5133,52.6404,52.5042,52.6041,256999.0
2020-01-31 11:50:00,57.93,57.98,57.9,57.98,164313.0,52.6041,52.6495,52.5768,52.6495,164313.0
2020-01-31 12:00:00,57.98,57.99,57.9,57.91,121268.0,52.6495,52.6586,52.5768,52.5859,121268.0
2020-01-31 12:10:00,57.92,57.94,57.82,57.85,298870.0,52.595,52.6132,52.5042,52.5314,298870.0
2020-01-31 12:20:00,57.84,57.85,57.79,57.84,86256.0,52.5224,52.5314,52.477,52.5224,86256.0
2020-01-31 12:30:00,57.84,57.84,57.71,57.72,211593.0,52.5224,52.5224,52.4043,52.4134,211593.0
2020-01-31 12:40:00,57.71,57.77,57.69,57.7,221799.0,52.4043,52.4588,52.3862,52.3952,221799.0
2020-01-31 12:50:00,57.7,57.78,57.67,57.74,390572.0,52.3952,52.4679,52.368,52.4316,390572.0
2020-01-31 13:00:00,57.74,57.8,57.72,57.73,137172.0,52.4316,52.486,52.4134,52.4225,137172.0
2020-01-31 13:10:00,57.73,57.74,57.69,57.71,166475.0,52.4225,52.4316,52.3862,52.4043,166475.0
2020-01-31 13:20:00,57.71,57.77,57.7,57.73,106646.0,52.4043,52.4588,52.3952,52.4225,106646.0
2020-01-31 13:30:00,57.74,57.75,57.69,57.71,157271.0,52.4316,52.4406,52.3862,52.4043,157271.0
2020-01-31 13:40:00,57.71,57.73,57.67,57.71,351810.0,52.4043,52.4225,52.368,52.4043,351810.0
2020-01-31 13:50:00,57.71,57.73,57.67,57.73,283969.0,52.4043,52.4225,52.368,52.4225,283969.0
2020-01-31 14:00:00,57.73,57.77,57.73,57.77,83252.0,52.4225,52.4588,52.4225,52.4588,83252.0
2020-01-31 14:10:00,57.77,57.79,57.74,57.76,255980.0,52.4588,52.477,52.4316,52.4497,255980.0
2020-01-31 14:20:00,57.76,57.77,57.69,57.73,254296.0,52.4497,52.4588,52.3862,52.4225,254296.0
2020-01-31 14:30:00,57.73,57.82,57.72,57.8,334619.0,52.4225,52.5042,52.4134,52.486,334619.0
2020-01-31 14:40:00,57.8,57.82,57.76,57.77,99926.0,52.486,52.5042,52.4497,52.4588,99926.0
2020-01-31 14:50:00,57.77,57.82,57.75,57.79,131005.0,52.4588,52.5042,52.4406,52.477,131005.0
2020-01-31 15:00:00,57.79,57.8,57.68,57.69,252077.0,52.477,52.486,52.3771,52.3862,252077.0
2020-01-31 15:10:00,57.7,57.7,57.62,57.64,252558.0,52.3952,52.3952,52.3226,52.3408,252558.0
2020-01-31 15:20:00,57.65,57.66,57.62,57.63,880263.0,52.3498,52.3589,52.3226,52.3317,880263.0
2020-01-31 15:30:00,57.63,57.65,57.6,57.61,432894.0,52.3317,52.3498,52.3044,52.3135,432894.0
2020-01-31 15:40:00,57.61,57.71,57.56,57.64,466360.0,52.3135,52.4043,52.2681,52.3408,466360.0
2020-01-31 15:50:00,57.64,57.8,57.64,57.75,2360307.0,52.3408,52.486,52.3408,52.4406,2360307.0
2020-02-03 09:30:00,58.17,58.28,58.16,58.26,542327.0,52.822,52.9219,52.8129,52.9037,542327.0
2020-02-03 09:40:00,58.27,58.35,58.24,58.35,203156.0,52.9128,52.9855,52.8856,52.9855,203156.0
2020-02-03 09:50:00,58.34,58.36,58.33,58.34,245316.0,52.9764,52.9946,52.9673,52.9764,245316.0
2020-02-03 10:00:00,58.33,58.44,58.33,58.38,809045.0,52.9673,53.0672,52.9673,53.0127,809045.0
2020-02-03 10:10:00,58.39,58.43,58.37,58.42,263232.0,53.0218,53.0581,53.0036,53.049,263232.0
2020-02-03 10:20:00,58.42,58.45,58.4,58.45,311495.0,53.049,53.0763,53.0309,53.0763,311495.0
2020-02-03 10:30:00,58.45,58.45,58.38,58.39,533736.0,53.0763,53.0763,53.0127,53.0218,533736.0
2020-02-03 10:40:00,58.38,58.39,58.29,58.3,133208.0,53.0127,53.0218,52.931,52.9401,133208.0
2020-02-03 10:50:00,58.3,58.35,58.29,58.34,119384.0,52.9401,52.9855,52.931,52.9764,119384.0
2020-02-03 11:00:00,58.34,58.38,58.33,58.37,76631.0,52.9764,53.0127,52.9673,53.0036,76631.0
2020-02-03 11:10:00,58.37,58.38,58.28,58.32,107626.0,53.0036,53.0127,52.9219,52.9582,107626.0
2020-02-03 11:20:00,58.32,58.34,58.28,58.29,159241.0,52.9582,52.9764,52.9219,52.931,159241.0
2020-02-03 11:30:00,58.29,58.3,58.24,58.25,97230.0,52.931,52.9401,52.8856,52.8947,97230.0
2020-02-03 11:40:00,58.25,58.27,58.2,58.22,152424.0,52.8947,52.9128,52.8493,52.8674,152424.0
2020-02-03 11:50:00,58.22,58.26,58.19,58.25,54547.0,52.8674,52.9037,52.8402,52.8947,54547.0
2020-02-03 12:00:00,58.25,58.27,58.23,58.23,116899.0,52.8947,52.9128,52.8765,52.8765,116899.0
2020-02-03 12:10:00,58.23,58.3,58.21,58.29,150576.0,52.8765,52.9401,52.8583,52.931,150576.0
2020-02-03 12:20:00,58.29,58.34,58.29,58.31,103189.0,52.931,52.9764,52.931,52.9492,103189.0
2020-02-03 12:30:00,58.3,58.32,58.26,58.27,260926.0,52.9401,52.9582,52.9037,52.9128,260926.0
2020-02-03 12:40:00,58.28,58.33,58.27,58.32,154354.0,52.9219,52.9673,52.9128,52.9582,154354.0
2020-02-03 12:50:00,58.33,58.34,58.31,58.33,58604.0,52.9673,52.9764,52.9492,52.9673,58604.0
2020-02-03 13:00:00,58.33,58.34,58.29,58.3,93750.0,52.9673,52.9764,52.931,52.9401,93750.0
2020-02-03 13:10:00,58.29,58.29,58.24,58.28,114576.0,52.931,52.931,52.8856,52.9219,114576.0
2020-02-03 13:20:00,58.28,58.29,58.24,58.24,92404.0,52.9219,52.931,52.8856,52.8856,92404.0
2020-02-03 13:30:00,58.24,58.3,58.23,58.3,81261.0,52.8856,52.9401,52.8765,52.9401,81261.0
2020-02-03 13:40:00,58.3,58.3,58.25,58.28,45895.0,52.9401,52.9401,52.8947,52.9219,45895.0
2020-02-03 13:50:00,58.27,58.29,58.25,58.28,68245.0,52.9128,52.931,52.8947,52.9219,68245.0
2020-02-03 14:00:00,58.28,58.28,58.23,58.24,66965.0,52.9219,52.9219,52.8765,52.8856,66965.0
2020-02-03 14:10:00,58.24,58.25,58.22,58.24,115257.0,52.8856,52.8947,52.8674,52.8856,115257.0
2020-02-03 14:20:00,58.24,58.27,58.23,58.25,60274.0,52.8856,52.9128,52.8765,52.8947,60274.0
2020-02-03 14:30:00,58.25,58.26,58.2,58.25,60809.0,52.8947,52.9037,52.8493,52.8947,60809.0
2020-02-03 14:40:00,58.25,58.29,58.23,58.29,50661.0,52.8947,52.931,52.8765,52.931,50661.0
2020-02-03 14:50:00,58.28,58.3,58.25,58.26,80006.0,52.9219,52.9401,52.8947,52.9037,80006.0
2020-02-03 15:00:00,58.26,58.29,58.25,58.26,54725.0,52.9037,52.931,52.8947,52.9037,54725.0
2020-02-03 15:10:00,58.27,58.28,58.24,58.27,53808.0,52.9128,52.9219,52.8856,52.9128,53808.0
2020-02-03 15:20:00,58.27,58.31,58.26,58.3,88955.0,52.9128,52.9492,52.9037,52.9401,88955.0
2020-02-03 15:30:00,58.3,58.32,58.27,58.28,176936.0,52.9401,52.9582,52.9128,52.9219,176936.0
2020-02-03 15:40:00,58.28,58.29,58.2,58.21,171768.0,52.9219,52.931,52.8493,52.8583,171768.0
2020-02-03 15:50:00,58.2,58.26,58.19,58.23,608138.0,52.8493,52.9037,52.8402,52.8765,608138.0
2020-02-04 09:30:00,59.05,59.08,58.99,59.0,595746.0,53.6211,53.6484,53.5666,53.5757,595746.0
2020-02-04 09:40:00,59.01,59.11,59.01,59.11,224344.0,53.5848,53.6756,53.5848,53.6756,224344.0
2020-02-04 09:50:00,59.11,59.12,59.09,59.09,234824.0,53.6756,53.6847,53.6574,53.6574,234824.0
2020-02-04 10:00:00,59.09,59.12,59.07,59.09,326645.0,53.6574,53.6847,53.6393,53.6574,326645.0
2020-02-04 10:10:00,59.1,59.11,59.04,59.08,146159.0,53.6665,53.6756,53.612,53.6484,146159.0
2020-02-04 10:20:00,59.08,59.14,59.06,59.12,245405.0,53.6484,53.7028,53.6302,53.6847,245405.0
2020-02-04 10:30:00,59.12,59.14,59.09,59.13,133497.0,53.6847,53.7028,53.6574,53.6938,133497.0
2020-02-04 10:40:00,59.13,59.14,59.09,59.1,143792.0,53.6938,53.7028,53.6574,53.6665,143792.0
2020-02-04 10:50:00,59.09,59.15,59.09,59.12,425065.0,53.6574,53.7119,53.6574,53.6847,425065.0
2020-02-04 11:00:00,59.11,59.13,59.09,59.11,219326.0,53.6756,53.6938,53.6574,53.6756,219326.0
2020-02-04 11:10:00,59.11,59.15,59.11,59.15,273853.0,53.6756,53.7119,53.6756,53.7119,273853.0
2020-02-04 11:20:00,59.15,59.16,59.13,59.14,160489.0,53.7119,53.721,53.6938,53.7028,160489.0
2020-02-04 11:30:00,59.14,59.17,59.14,59.17,217118.0,53.7028,53.7301,53.7028,53.7301,217118.0
2020-02-04 11:40:00,59.17,59.19,59.15,59.17,195537.0,53.7301,53.7482,53.7119,53.7301,195537.0
2020-02-04 11:50:00,59.16,59.17,59.12,59.14,105946.0,53.721,53.7301,53.6847,53.7028,105946.0
2020-02-04 12:00:00,59.14,59.14,59.12,59.13,60821.0,53.7028,53.7028,53.6847,53.6938,60821.0
2020-02-04 12:10:00,59.14,59.17,59.13,59.15,236870.0,53.7028,53.7301,53.6938,53.7119,236870.0
2020-02-04 12:20:00,59.14,59.18,59.14,59.17,101786.0,53.7028,53.7392,53.7028,53.7301,101786.0
2020-02-04 12:30:00,59.17,59.18,59.13,59.13,55816.0,53.7301,53.7392,53.6938,53.6938,55816.0
2020-02-04 12:40:00,59.14,59.15,59.13,59.14,106083.0,53.7028,53.7119,53.6938,53.7028,106083.0
2020-02-04 12:50:00,59.14,59.16,59.13,59.15,269103.0,53.7028,53.721,53.6938,53.7119,269103.0
2020-02-04 13:00:00,59.15,59.16,59.13,59.15,245076.0,53.7119,53.721,53.6938,53.7119,245076.0
2020-02-04 13:10:00,59.15,59.15,59.1,59.11,181932.0,53.7119,53.7119,53.6665,53.6756,181932.0
2020-02-04 13:20:00,59.11,59.11,59.07,59.08,56996.0,53.6756,53.6756,53.6393,53.6484,56996.0
2020-02-04 13:30:00,59.08,59.1,59.08,59.09,41362.0,53.6484,53.6665,53.6484,53.6574,41362.0
2020-02-04 13:40:00,59.09,59.11,59.08,59.1,54831.0,53.6574,53.6756,53.6484,53.6665,54831.0
2020-02-04 13:50:00,59.1,59.13,59.1,59.12,103325.0,53.6665,53.6938,53.6665,53.6847,103325.0
2020-02-04 14:00:00,59.12,59.13,59.11,59.12,41035.0,53.6847,53.6938,53.6756,53.6847,41035.0
2020-02-04 14:10:00,59.13,59.13,59.11,59.12,51955.0,53.6938,53.6938,53.6756,53.6847,51955.0
2020-02-04 14:20:00,59.12,59.12,59.09,59.1,52850.0,53.6847,53.6847,53.6574,53.6665,52850.0
2020-02-04 14:30:00,59.09,59.12,59.08,59.1,98577.0,53.6574,53.6847,53.6484,53.6665,98577.0
2020-02-04 14:40:00,59.1,59.12,59.09,59.12,79179.0,53.6665,53.6847,53.6574,53.6847,79179.0
2020-02-04 14:50:00,59.12,59.12,59.1,59.11,117658.0,53.6847,53.6847,53.6665,53.6756,117658.0
2020-02-04 15:00:00,59.11,59.11,59.08,59.09,60971.0,53.6756,53.6756,53.6484,53.6574,60971.0
2020-02-04 15:10:00,59.09,59.1,59.07,59.1,83886.0,53.6574,53.6665,53.6393,53.6665,83886.0
2020-02-04 15:20:00,59.1,59.12,59.09,59.12,159564.0,53.6665,53.6847,53.6574,53.6847,159564.0
2020-02-04 15:30:00,59.12,59.13,59.1,59.1,208319.0,53.6847,53.6938,53.6665,53.6665,208319.0
2020-02-04 15:40:00,59.1,59.11,59.08,59.11,422194.0,53.6665,53.6756,53.6484,53.6756,422194.0
2020-02-04 15:50:00,59.1,59.11,59.07,59.09,1170814.0,53.6665,53.6756,53.6393,53.6574,1170814.0
2020-02-05 09:30:00,59.58,59.6,59.5,59.5,317327.0,54.1024,54.1206,54.0297,54.0297,317327.0
2020-02-05 09:40:00,59.49,59.57,59.46,59.53,275438.0,54.0207,54.0933,53.9934,54.057,275438.0
2020-02-05 09:50:00,59.53,59.54,59.48,59.51,150626.0,54.057,54.0661,54.0116,54.0388,150626.0
2020-02-05 10:00:00,59.52,59.56,59.49,59.49,277892.0,54.0479,54.0842,54.0207,54.0207,277892.0
2020-02-05 10:10:00,59.49,59.5,59.44,59.47,131594.0,54.0207,54.0297,53.9753,54.0025,131594.0
2020-02-05 10:20:00,59.47,59.52,59.41,59.45,174354.0,54.0025,54.0479,53.948,53.9843,174354.0
2020-02-05 10:30:00,59.45,59.5,59.42,59.44,246018.0,53.9843,54.0297,53.9571,53.9753,246018.0
2020-02-05 10:40:00,59.44,59.55,59.43,59.53,489053.0,53.9753,54.0752,53.9662,54.057,489053.0
2020-02-05 10:50:00,59.53,59.59,59.52,59.57,180053.0,54.057,54.1115,54.0479,54.0933,180053.0
2020-02-05 11:00:00,59.57,59.59,59.55,59.58,106642.0,54.0933,54.1115,54.0752,54.1024,106642.0
2020-02-05 11:10:00,59.59,59.62,59.57,59.61,114852.0,54.1115,54.1387,54.0933,54.1296,114852.0
2020-02-05 11:20:00,59.6,59.63,59.58,59.62,298063.0,54.1206,54.1478,54.1024,54.1387,298063.0
2020-02-05 11:30:00,59.61,59.63,59.55,59.55,242930.0,54.1296,54.1478,54.0752,54.0752,242930.0
2020-02-05 11:40:00,59.55,59.56,59.49,59.56,204485.0,54.0752,54.0842,54.0207,54.0842,204485.0
2020-02-05 11:50:00,59.55,59.6,59.55,59.6,74967.0,54.0752,54.1206,54.0752,54.1206,74967.0
2020-02-05 12:00:00,59.59,59.62,59.58,59.61,46448.0,54.1115,54.1387,54.1024,54.1296,46448.0
2020-02-05 12:10:00,59.61,59.63,59.6,59.61,142317.0,54.1296,54.1478,54.1206,54.1296,142317.0
2020-02-05 12:20:00,59.61,59.62,59.59,59.6,88821.0,54.1296,54.1387,54.1115,54.1206,88821.0
2020-02-05 12:30:00,59.6,59.62,59.59,59.62,68696.0,54.1206,54.1387,54.1115,54.1387,68696.0
2020-02-05 12:40:00,59.61,59.61,59.59,59.6,6929.0,54.1296,54.1296,54.1115,54.1206,6929.0
2020-02-05 12:50:00,59.6,59.61,59.56,59.56,75425.0,54.1206,54.1296,54.0842,54.0842,75425.0
2020-02-05 13:00:00,59.56,59.58,59.55,59.56,85944.0,54.0842,54.1024,54.0752,54.0842,85944.0
2020-02-05 13:10:00,59.55,59.57,59.55,59.56,190529.0,54.0752,54.0933,54.0752,54.0842,190529.0
2020-02-05 13:20:00,59.56,59.59,59.55,59.58,174267.0,54.0842,54.1115,54.0752,54.1024,174267.0
2020-02-05 13:30:00,59.57,59.59,59.57,59.59,176505.0,54.0933,54.1115,54.0933,54.1115,176505.0
2020-02-05 13:40:00,59.59,59.62,59.58,59.61,161439.0,54.1115,54.1387,54.1024,54.1296,161439.0
2020-02-05 13:50:00,59.61,59.63,59.6,59.61,89393.0,54.1296,54.1478,54.1206,54.1296,89393.0
2020-02-05 14:00:00,59.6,59.6,59.57,59.58,125860.0,54.1206,54.1206,54.0933,54.1024,125860.0
2020-02-05 14:10:00,59.57,59.6,59.56,59.59,98131.0,54.0933,54.1206,54.0842,54.1115,98131.0
2020-02-05 14:20:00,59.59,59.62,59.59,59.61,67736.0,54.1115,54.1387,54.1115,54.1296,67736.0
2020-02-05 14:30:00,59.61,59.62,59.6,59.62,147831.0,54.1296,54.1387,54.1206,54.1387,147831.0
2020-02-05 14:40:00,59.62,59.63,59.61,59.61,110630.0,54.1387,54.1478,54.1296,54.1296,110630.0
2020-02-05 14:50:00,59.62,59.66,59.62,59.66,182070.0,54.1387,54.175,54.1387,54.175,182070.0
2020-02-05 15:00:00,59.65,59.69,59.65,59.67,371023.0,54.166,54.2023,54.166,54.1841,371023.0
2020-02-05 15:10:00,59.67,59.68,59.65,59.67,206409.0,54.1841,54.1932,54.166,54.1841,206409.0
2020-02-05 15:20:00,59.67,59.69,59.66,59.68,169274.0,54.1841,54.2023,54.175,54.1932,169274.0
2020-02-05 15:30:00,59.68,59.68,59.64,59.65,277155.0,54.1932,54.1932,54.1569,54.166,277155.0
2020-02-05 15:40:00,59.65,59.69,59.65,59.68,513111.0,54.166,54.2023,54.166,54.1932,513111.0
2020-02-05 15:50:00,59.68,59.68,59.64,59.64,1563750.0,54.1932,54.1932,54.1569,54.1569,1563750.0
2020-02-06 09:30:00,60.0,60.0,59.88,59.89,390675.0,54.4838,54.4838,54.3748,54.3839,390675.0
2020-02-06 09:40:00,59.88,59.89,59.85,59.88,467327.0,54.3748,54.3839,54.3476,54.3748,467327.0
2020-02-06 09:50:00,59.87,59.94,59.85,59.93,164229.0,54.3657,54.4293,54.3476,54.4202,164229.0
2020-02-06 10:00:00,59.94,59.96,59.92,59.93,91551.0,54.4293,54.4475,54.4111,54.4202,91551.0
2020-02-06 10:10:00,59.93,59.96,59.89,59.89,116575.0,54.4202,54.4475,54.3839,54.3839,116575.0
2020-02-06 10:20:00,59.89,59.93,59.87,59.88,320553.0,54.3839,54.4202,54.3657,54.3748,320553.0
2020-02-06 10:30:00,59.89,59.92,59.87,59.92,62288.0,54.3839,54.4111,54.3657,54.4111,62288.0
2020-02-06 10:40:00,59.93,59.94,59.88,59.92,130465.0,54.4202,54.4293,54.3748,54.4111,130465.0
2020-02-06 10:50:00,59.91,59.94,59.86,59.92,133025.0,54.4021,54.4293,54.3566,54.4111,133025.0
2020-02-06 11:00:00,59.91,59.96,59.91,59.96,209673.0,54.4021,54.4475,54.4021,54.4475,209673.0
2020-02-06 11:10:00,59.96,59.98,59.94,59.97,181261.0,54.4475,54.4656,54.4293,54.4565,181261.0
2020-02-06 11:20:00,59.98,60.04,59.98,60.04,158939.0,54.4656,54.5201,54.4656,54.5201,158939.0
2020-02-06 11:30:00,60.04,60.04,59.99,60.0,161414.0,54.5201,54.5201,54.4747,54.4838,161414.0
2020-02-06 11:40:00,60.01,60.02,59.99,60.0,97438.0,54.4929,54.5019,54.4747,54.4838,97438.0
2020-02-06 11:50:00,60.0,60.0,59.95,59.96,68180.0,54.4838,54.4838,54.4384,54.4475,68180.0
2020-02-06 12:00:00,59.95,60.02,59.95,60.01,110389.0,54.4384,54.5019,54.4384,54.4929,110389.0
2020-02-06 12:10:00,60.01,60.03,59.98,60.02,78352.0,54.4929,54.511,54.4656,54.5019,78352.0
2020-02-06 12:20:00,60.03,60.04,60.01,60.04,139242.0,54.511,54.5201,54.4929,54.5201,139242.0
2020-02-06 12:30:00,60.04,60.04,60.01,60.02,55862.0,54.5201,54.5201,54.4929,54.5019,55862.0
2020-02-06 12:40:00,60.02,60.03,59.99,60.01,53349.0,54.5019,54.511,54.4747,54.4929,53349.0
2020-02-06 12:50:00,60.01,60.01,59.98,60.0,150334.0,54.4929,54.4929,54.4656,54.4838,150334.0
2020-02-06 13:00:00,60.0,60.02,59.98,59.99,60418.0,54.4838,54.5019,54.4656,54.4747,60418.0
2020-02-06 13:10:00,59.99,59.99,59.97,59.99,96460.0,54.4747,54.4747,54.4565,54.4747,96460.0
2020-02-06 13:20:00,59.99,59.99,59.97,59.98,30474.0,54.4747,54.4747,54.4565,54.4656,30474.0
2020-02-06 13:30:00,59.98,59.99,59.94,59.95,108524.0,54.4656,54.4747,54.4293,54.4384,108524.0
2020-02-06 13:40:00,59.95,59.98,59.94,59.98,73941.0,54.4384,54.4656,54.4293,54.4656,73941.0
2020-02-06 13:50:00,59.98,60.01,59.97,59.99,303568.0,54.4656,54.4929,54.4565,54.4747,303568.0
2020-02-06 14:00:00,60.0,60.03,59.98,60.02,176982.0,54.4838,54.511,54.4656,54.5019,176982.0
2020-02-06 14:10:00,60.03,60.07,60.01,60.02,376062.0,54.511,54.5473,54.4929,54.5019,376062.0
2020-02-06 14:20:00,60.02,60.03,60.0,60.01,128293.0,54.5019,54.511,54.4838,54.4929,128293.0
2020-02-06 14:30:00,60.02,60.04,60.01,60.02,162446.0,54.5019,54.5201,54.4929,54.5019,162446.0
2020-02-06 14:40:00,60.02,60.03,60.0,60.03,219785.0,54.5019,54.511,54.4838,54.511,219785.0
2020-02-06 14:50:00,60.03,60.03,60.0,60.01,192890.0,54.511,54.511,54.4838,54.4929,192890.0
2020-02-06 15:00:00,60.01,60.02,59.99,60.02,97143.0,54.4929,54.5019,54.4747,54.5019,97143.0
2020-02-06 15:10:00,60.02,60.02,59.98,59.98,293136.0,54.5019,54.5019,54.4656,54.4656,293136.0
2020-02-06 15:20:00,59.99,59.99,59.97,59.99,120130.0,54.4747,54.4747,54.4565,54.4747,120130.0
2020-02-06 15:30:00,59.98,60.03,59.98,60.03,145938.0,54.4656,54.511,54.4656,54.511,145938.0
2020-02-06 15:40:00,60.03,60.05,60.02,60.04,300556.0,54.511,54.5292,54.5019,54.5201,300556.0
2020-02-06 15:50:00,60.04,60.07,60.03,60.06,1402930.0,54.5201,54.5473,54.511,54.5383,1402930.0
2020-02-07 09:30:00,59.69,59.76,59.59,59.67,643451.0,54.2023,54.2658,54.1115,54.1841,643451.0
2020-02-07 09:40:00,59.67,59.7,59.63,59.68,215336.0,54.1841,54.2114,54.1478,54.1932,215336.0
2020-02-07 09:50:00,59.69,59.73,59.63,59.64,90229.0,54.2023,54.2386,54.1478,54.1569,90229.0
2020-02-07 10:00:00,59.64,59.65,59.59,59.63,182344.0,54.1569,54.166,54.1115,54.1478,182344.0
2020-02-07 10:10:00,59.63,59.67,59.62,59.66,99583.0,54.1478,54.1841,54.1387,54.175,99583.0
2020-02-07 10:20:00,59.67,59.69,59.65,59.68,66223.0,54.1841,54.2023,54.166,54.1932,66223.0
2020-02-07 10:30:00,59.68,59.69,59.64,59.64,115615.0,54.1932,54.2023,54.1569,54.1569,115615.0
2020-02-07 10:40:00,59.64,59.7,59.62,59.68,62468.0,54.1569,54.2114,54.1387,54.1932,62468.0
2020-02-07 10:50:00,59.68,59.68,59.63,59.63,68040.0,54.1932,54.1932,54.1478,54.1478,68040.0
2020-02-07 11:00:00,59.63,59.64,59.59,59.62,54830.0,54.1478,54.1569,54.1115,54.1387,54830.0
2020-02-07 11:10:00,59.62,59.64,59.6,59.64,33535.0,54.1387,54.1569,54.1206,54.1569,33535.0
2020-02-07 11:20:00,59.64,59.69,59.64,59.66,72111.0,54.1569,54.2023,54.1569,54.175,72111.0
2020-02-07 11:30:00,59.67,59.71,59.66,59.67,94703.0,54.1841,54.2204,54.175,54.1841,94703.0
2020-02-07 11:40:00,59.66,59.67,59.61,59.61,129035.0,54.175,54.1841,54.1296,54.1296,129035.0
2020-02-07 11:50:00,59.62,59.66,59.62,59.65,27470.0,54.1387,54.175,54.1387,54.166,27470.0
2020-02-07 12:00:00,59.65,59.68,59.63,59.66,100779.0,54.166,54.1932,54.1478,54.175,100779.0
2020-02-07 12:10:00,59.66,59.68,59.64,59.66,30893.0,54.175,54.1932,54.1569,54.175,30893.0
2020-02-07 12:20:00,59.66,59.68,59.64,59.66,87457.0,54.175,54.1932,54.1569,54.175,87457.0
2020-02-07 12:30:00,59.66,59.66,59.63,59.65,55342.0,54.175,54.175,54.1478,54.166,55342.0
2020-02-07 12:40:00,59.65,59.65,59.63,59.65,60535.0,54.166,54.166,54.1478,54.166,60535.0
2020-02-07 12:50:00,59.65,59.66,59.63,59.66,21213.0,54.166,54.175,54.1478,54.175,21213.0
2020-02-07 13:00:00,59.65,59.65,59.63,59.64,20893.0,54.166,54.166,54.1478,54.1569,20893.0
2020-02-07 13:10:00,59.64,59.65,59.63,59.64,152857.0,54.1569,54.166,54.1478,54.1569,152857.0
2020-02-07 13:20:00,59.64,59.64,59.62,59.64,28382.0,54.1569,54.1569,54.1387,54.1569,28382.0
2020-02-07 13:30:00,59.65,59.66,59.6,59.61,330861.0,54.166,54.175,54.1206,54.1296,330861.0
2020-02-07 13:40:00,59.61,59.61,59.57,59.58,104911.0,54.1296,54.1296,54.0933,54.1024,104911.0
2020-02-07 13:50:00,59.57,59.59,59.55,59.56,92829.0,54.0933,54.1115,54.0752,54.0842,92829.0
2020-02-07 14:00:00,59.56,59.58,59.55,59.55,151835.0,54.0842,54.1024,54.0752,54.0752,151835.0
2020-02-07 14:10:00,59.55,59.57,59.54,59.56,71324.0,54.0752,54.0933,54.0661,54.0842,71324.0
2020-02-07 14:20:00,59.56,59.58,59.54,59.57,129482.0,54.0842,54.1024,54.0661,54.0933,129482.0
2020-02-07 14:30:00,59.58,59.62,59.58,59.6,69619.0,54.1024,54.1387,54.1024,54.1206,69619.0
2020-02-07 14:40:00,59.6,59.62,59.58,59.6,47560.0,54.1206,54.1387,54.1024,54.1206,47560.0
2020-02-07 14:50:00,59.59,59.6,59.55,59.58,44364.0,54.1115,54.1206,54.0752,54.1024,44364.0
2020-02-07 15:00:00,59.58,59.59,59.55,59.56,26128.0,54.1024,54.1115,54.0752,54.0842,26128.0
2020-02-07 15:10:00,59.56,59.57,59.54,59.55,50218.0,54.0842,54.0933,54.0661,54.0752,50218.0
2020-02-07 15:20:00,59.55,59.57,59.52,59.55,117726.0,54.0752,54.0933,54.0479,54.0752,117726.0
2020-02-07 15:30:00,59.55,59.58,59.54,59.56,93539.0,54.0752,54.1024,54.0661,54.0842,93539.0
2020-02-07 15:40:00,59.56,59.61,59.55,59.57,189954.0,54.0842,54.1296,54.0752,54.0933,189954.0
2020-02-07 15:50:00,59.57,59.58,59.47,59.5,1320903.0,54.0933,54.1024,54.0025,54.0297,1320903.0
2020-02-10 09:30:00,59.23,59.34,59.23,59.33,190118.0,53.7846,53.8845,53.7846,53.8754,190118.0
2020-02-10 09:40:00,59.33,59.35,59.29,59.3,73621.0,53.8754,53.8935,53.8391,53.8481,73621.0
2020-02-10 09:50:00,59.3,59.36,59.28,59.36,89801.0,53.8481,53.9026,53.83,53.9026,89801.0
2020-02-10 10:00:00,59.37,59.39,59.34,59.37,79416.0,53.9117,53.9299,53.8845,53.9117,79416.0
2020-02-10 10:10:00,59.37,59.41,59.35,59.41,91281.0,53.9117,53.948,53.8935,53.948,91281.0
2020-02-10 10:20:00,59.41,59.42,59.39,59.4,43115.0,53.948,53.9571,53.9299,53.9389,43115.0
2020-02-10 10:30:00,59.4,59.44,59.38,59.44,31004.0,53.9389,53.9753,53.9208,53.9753,31004.0
2020-02-10 10:40:00,59.43,59.45,59.4,59.45,123334.0,53.9662,53.9843,53.9389,53.9843,123334.0
2020-02-10 10:50:00,59.45,59.46,59.38,59.38,53852.0,53.9843,53.9934,53.9208,53.9208,53852.0
2020-02-10 11:00:00,59.39,59.4,59.36,59.37,67027.0,53.9299,53.9389,53.9026,53.9117,67027.0
2020-02-10 11:10:00,59.36,59.37,59.34,59.36,145381.0,53.9026,53.9117,53.8845,53.9026,145381.0
2020-02-10 11:20:00,59.37,59.39,59.36,59.38,29480.0,53.9117,53.9299,53.9026,53.9208,29480.0
2020-02-10 11:30:00,59.38,59.41,59.37,59.4,39783.0,53.9208,53.948,53.9117,53.9389,39783.0
2020-02-10 11:40:00,59.4,59.42,59.38,59.4,34450.0,53.9389,53.9571,53.9208,53.9389,34450.0
2020-02-10 11:50:00,59.4,59.4,59.37,59.38,64909.0,53.9389,53.9389,53.9117,53.9208,64909.0
2020-02-10 12:00:00,59.38,59.38,59.35,59.36,55226.0,53.9208,53.9208,53.8935,53.9026,55226.0
2020-02-10 12:10:00,59.36,59.38,59.35,59.36,57174.0,53.9026,53.9208,53.8935,53.9026,57174.0
2020-02-10 12:20:00,59.36,59.37,59.34,59.36,104309.0,53.9026,53.9117,53.8845,53.9026,104309.0
2020-02-10 12:30:00,59.36,59.37,59.33,59.35,53637.0,53.9026,53.9117,53.8754,53.8935,53637.0
2020-02-10 12:40:00,59.34,59.35,59.33,59.34,15490.0,53.8845,53.8935,53.8754,53.8845,15490.0
2020-02-10 12:50:00,59.33,59.35,59.32,59.34,70419.0,53.8754,53.8935,53.8663,53.8845,70419.0
2020-02-10 13:00:00,59.35,59.35,59.33,59.34,39905.0,53.8935,53.8935,53.8754,53.8845,39905.0
2020-02-10 13:10:00,59.35,59.36,59.34,59.35,158235.0,53.8935,53.9026,53.8845,53.8935,158235.0
2020-02-10 13:20:00,59.34,59.36,59.34,59.35,65536.0,53.8845,53.9026,53.8845,53.8935,65536.0
2020-02-10 13:30:00,59.35,59.37,59.35,59.36,69125.0,53.8935,53.9117,53.8935,53.9026,69125.0
2020-02-10 13:40:00,59.36,59.36,59.33,59.36,44607.0,53.9026,53.9026,53.8754,53.9026,44607.0
2020-02-10 13:50:00,59.35,59.37,59.35,59.36,38566.0,53.8935,53.9117,53.8935,53.9026,38566.0
2020-02-10 14:00:00,59.35,59.36,59.32,59.34,87681.0,53.8935,53.9026,53.8663,53.8845,87681.0
2020-02-10 14:10:00,59.34,59.36,59.33,59.35,294655.0,53.8845,53.9026,53.8754,53.8935,294655.0
2020-02-10 14:20:00,59.35,59.37,59.34,59.37,42270.0,53.8935,53.9117,53.8845,53.9117,42270.0
2020-02-10 14:30:00,59.36,59.39,59.36,59.37,51047.0,53.9026,53.9299,53.9026,53.9117,51047.0
2020-02-10 14:40:00,59.37,59.38,59.36,59.38,42609.0,53.9117,53.9208,53.9026,53.9208,42609.0
2020-02-10 14:50:00,59.38,59.4,59.37,59.4,55655.0,53.9208,53.9389,53.9117,53.9389,55655.0
2020-02-10 15:00:00,59.39,59.41,59.39,59.41,51800.0,53.9299,53.948,53.9299,53.948,51800.0
2020-02-10 15:10:00,59.41,59.44,59.4,59.43,91710.0,53.948,53.9753,53.9389,53.9662,91710.0
2020-02-10 15:20:00,59.43,59.46,59.43,59.45,108047.0,53.9662,53.9934,53.9662,53.9843,108047.0
2020-02-10 15:30:00,59.45,59.46,59.43,59.44,499857.0,53.9843,53.9934,53.9662,53.9753,499857.0
2020-02-10 15:40:00,59.44,59.44,59.39,59.4,733981.0,53.9753,53.9753,53.9299,53.9389,733981.0
2020-02-10 15:50:00,59.4,59.43,59.38,59.41,2780950.0,53.9389,53.9662,53.9208,53.948,2780950.0
2020-02-11 09:30:00,59.86,59.92,59.78,59.78,470238.0,54.3566,54.4111,54.284,54.284,470238.0
2020-02-11 09:40:00,59.78,59.88,59.77,59.88,375626.0,54.284,54.3748,54.2749,54.3748,375626.0
2020-02-11 09:50:00,59.88,59.88,59.83,59.85,485134.0,54.3748,54.3748,54.3294,54.3476,485134.0
2020-02-11 10:00:00,59.86,59.91,59.85,59.91,393802.0,54.3566,54.4021,54.3476,54.4021,393802.0
2020-02-11 10:10:00,59.92,59.96,59.91,59.93,200907.0,54.4111,54.4475,54.4021,54.4202,200907.0
2020-02-11 10:20:00,59.93,59.95,59.92,59.94,300022.0,54.4202,54.4384,54.4111,54.4293,300022.0
2020-02-11 10:30:00,59.94,59.97,59.88,59.9,429857.0,54.4293,54.4565,54.3748,54.393,429857.0
2020-02-11 10:40:00,59.91,59.93,59.89,59.9,73645.0,54.4021,54.4202,54.3839,54.393,73645.0
2020-02-11 10:50:00,59.91,59.92,59.88,59.89,31945.0,54.4021,54.4111,54.3748,54.3839,31945.0
2020-02-11 11:00:00,59.89,59.91,59.85,59.86,85692.0,54.3839,54.4021,54.3476,54.3566,85692.0
2020-02-11 11:10:00,59.87,59.88,59.83,59.85,126215.0,54.3657,54.3748,54.3294,54.3476,126215.0
2020-02-11 11:20:00,59.84,59.84,59.8,59.83,37710.0,54.3385,54.3385,54.3022,54.3294,37710.0
2020-02-11 11:30:00,59.83,59.83,59.74,59.75,195091.0,54.3294,54.3294,54.2477,54.2568,195091.0
2020-02-11 11:40:00,59.75,59.83,59.73,59.83,178078.0,54.2568,54.3294,54.2386,54.3294,178078.0
2020-02-11 11:50:00,59.82,59.84,59.79,59.79,113537.0,54.3203,54.3385,54.2931,54.2931,113537.0
2020-02-11 12:00:00,59.8,59.83,59.78,59.8,197479.0,54.3022,54.3294,54.284,54.3022,197479.0
2020-02-11 12:10:00,59.8,59.84,59.79,59.84,220280.0,54.3022,54.3385,54.2931,54.3385,220280.0
2020-02-11 12:20:00,59.84,59.84,59.8,59.82,32879.0,54.3385,54.3385,54.3022,54.3203,32879.0
2020-02-11 12:30:00,59.81,59.86,59.8,59.84,115317.0,54.3112,54.3566,54.3022,54.3385,115317.0
2020-02-11 12:40:00,59.85,59.85,59.82,59.83,19128.0,54.3476,54.3476,54.3203,54.3294,19128.0
2020-02-11 12:50:00,59.83,59.85,59.82,59.85,22551.0,54.3294,54.3476,54.3203,54.3476,22551.0
2020-02-11 13:00:00,59.85,59.88,59.84,59.88,40041.0,54.3476,54.3748,54.3385,54.3748,40041.0
2020-02-11 13:10:00,59.87,59.88,59.86,59.86,48536.0,54.3657,54.3748,54.3566,54.3566,48536.0
2020-02-11 13:20:00,59.86,59.86,59.84,59.85,29583.0,54.3566,54.3566,54.3385,54.3476,29583.0
2020-02-11 13:30:00,59.86,59.87,59.84,59.85,36716.0,54.3566,54.3657,54.3385,54.3476,36716.0
2020-02-11 13:40:00,59.84,59.85,59.84,59.85,19903.0,54.3385,54.3476,54.3385,54.3476,19903.0
2020-02-11 13:50:00,59.84,59.85,59.77,59.79,322217.0,54.3385,54.3476,54.2749,54.2931,322217.0
2020-02-11 14:00:00,59.79,59.8,59.73,59.76,92228.0,54.2931,54.3022,54.2386,54.2658,92228.0
2020-02-11 14:10:00,59.76,59.78,59.74,59.75,99707.0,54.2658,54.284,54.2477,54.2568,99707.0
2020-02-11 14:20:00,59.75,59.77,59.72,59.77,126685.0,54.2568,54.2749,54.2295,54.2749,126685.0
2020-02-11 14:30:00,59.76,59.78,59.75,59.76,47928.0,54.2658,54.284,54.2568,54.2658,47928.0
2020-02-11 14:40:00,59.76,59.79,59.75,59.79,90416.0,54.2658,54.2931,54.2568,54.2931,90416.0
2020-02-11 14:50:00,59.79,59.79,59.73,59.73,194326.0,54.2931,54.2931,54.2386,54.2386,194326.0
2020-02-11 15:00:00,59.73,59.75,59.68,59.69,182461.0,54.2386,54.2568,54.1932,54.2023,182461.0
2020-02-11 15:10:00,59.69,59.7,59.64,59.66,163924.0,54.2023,54.2114,54.1569,54.175,163924.0
2020-02-11 15:20:00,59.66,59.7,59.66,59.69,114840.0,54.175,54.2114,54.175,54.2023,114840.0
2020-02-11 15:30:00,59.69,59.7,59.66,59.67,674915.0,54.2023,54.2114,54.175,54.1841,674915.0
2020-02-11 15:40:00,59.67,59.7,59.64,59.65,1179998.0,54.1841,54.2114,54.1569,54.166,1179998.0
2020-02-11 15:50:00,59.65,59.72,59.63,59.71,1641836.0,54.166,54.2295,54.1478,54.2204,1641836.0
2020-02-12 09:30:00,59.47,59.52,59.44,59.51,390528.0,54.0025,54.0479,53.9753,54.0388,390528.0
2020-02-12 09:40:00,59.51,59.52,59.45,59.46,301451.0,54.0388,54.0479,53.9843,53.9934,301451.0
2020-02-12 09:50:00,59.46,59.46,59.42,59.46,150360.0,53.9934,53.9934,53.9571,53.9934,150360.0
2020-02-12 10:00:00,59.46,59.48,59.4,59.42,68192.0,53.9934,54.0116,53.9389,53.9571,68192.0
2020-02-12 10:10:00,59.42,59.47,59.41,59.46,55332.0,53.9571,54.0025,53.948,53.9934,55332.0
2020-02-12 10:20:00,59.46,59.48,59.43,59.44,77168.0,53.9934,54.0116,53.9662,53.9753,77168.0
2020-02-12 10:30:00,59.43,59.47,59.41,59.47,480053.0,53.9662,54.0025,53.948,54.0025,480053.0
2020-02-12 10:40:00,59.47,59.48,59.44,59.46,469081.0,54.0025,54.0116,53.9753,53.9934,469081.0
2020-02-12 10:50:00,59.46,59.48,59.45,59.48,194282.0,53.9934,54.0116,53.9843,54.0116,194282.0
2020-02-12 11:00:00,59.48,59.5,59.47,59.48,288797.0,54.0116,54.0297,54.0025,54.0116,288797.0
2020-02-12 11:10:00,59.48,59.5,59.47,59.5,134257.0,54.0116,54.0297,54.0025,54.0297,134257.0
2020-02-12 11:20:00,59.5,59.54,59.49,59.52,219224.0,54.0297,54.0661,54.0207,54.0479,219224.0
2020-02-12 11:30:00,59.52,59.53,59.49,59.51,159200.0,54.0479,54.057,54.0207,54.0388,159200.0
2020-02-12 11:40:00,59.51,59.51,59.44,59.5,171496.0,54.0388,54.0388,53.9753,54.0297,171496.0
2020-02-12 11:50:00,59.5,59.51,59.48,59.5,85555.0,54.0297,54.0388,54.0116,54.0297,85555.0
2020-02-12 12:00:00,59.5,59.51,59.48,59.48,232716.0,54.0297,54.0388,54.0116,54.0116,232716.0
2020-02-12 12:10:00,59.48,59.49,59.46,59.48,171327.0,54.0116,54.0207,53.9934,54.0116,171327.0
2020-02-12 12:20:00,59.48,59.5,59.47,59.49,84195.0,54.0116,54.0297,54.0025,54.0207,84195.0
2020-02-12 12:30:00,59.48,59.52,59.47,59.51,70310.0,54.0116,54.0479,54.0025,54.0388,70310.0
2020-02-12 12:40:00,59.52,59.52,59.5,59.51,36873.0,54.0479,54.0479,54.0297,54.0388,36873.0
2020-02-12 12:50:00,59.51,59.52,59.48,59.48,183721.0,54.0388,54.0479,54.0116,54.0116,183721.0
2020-02-12 13:00:00,59.48,59.49,59.47,59.47,40420.0,54.0116,54.0207,54.0025,54.0025,40420.0
2020-02-12 13:10:00,59.47,59.47,59.45,59.46,148210.0,54.0025,54.0025,53.9843,53.9934,148210.0
2020-02-12 13:20:00,59.47,59.47,59.45,59.47,35050.0,54.0025,54.0025,53.9843,54.0025,35050.0
2020-02-12 13:30:00,59.46,59.49,59.46,59.49,51031.0,53.9934,54.0207,53.9934,54.0207,51031.0
2020-02-12 13:40:00,59.49,59.49,59.48,59.48,21991.0,54.0207,54.0207,54.0116,54.0116,21991.0
2020-02-12 13:50:00,59.48,59.5,59.45,59.5,784659.0,54.0116,54.0297,53.9843,54.0297,784659.0
2020-02-12 14:00:00,59.5,59.5,59.48,59.48,65308.0,54.0297,54.0297,54.0116,54.0116,65308.0
2020-02-12 14:10:00,59.48,59.49,59.47,59.48,102995.0,54.0116,54.0207,54.0025,54.0116,102995.0
2020-02-12 14:20:00,59.48,59.49,59.46,59.47,54430.0,54.0116,54.0207,53.9934,54.0025,54430.0
2020-02-12 14:30:00,59.47,59.47,59.46,59.47,77902.0,54.0025,54.0025,53.9934,54.0025,77902.0
2020-02-12 14:40:00,59.47,59.49,59.46,59.48,80837.0,54.0025,54.0207,53.9934,54.0116,80837.0
2020-02-12 14:50:00,59.48,59.49,59.45,59.47,130097.0,54.0116,54.0207,53.9843,54.0025,130097.0
2020-02-12 15:00:00,59.46,59.48,59.45,59.46,156469.0,53.9934,54.0116,53.9843,53.9934,156469.0
2020-02-12 15:10:00,59.45,59.47,59.43,59.46,217408.0,53.9843,54.0025,53.9662,53.9934,217408.0
2020-02-12 15:20:00,59.47,59.49,59.46,59.47,405240.0,54.0025,54.0207,53.9934,54.0025,405240.0
2020-02-12 15:30:00,59.47,59.49,59.46,59.48,540473.0,54.0025,54.0207,53.9934,54.0116,540473.0
2020-02-12 15:40:00,59.48,59.49,59.44,59.44,1152531.0,54.0116,54.0207,53.9753,53.9753,1152531.0
2020-02-12 15:50:00,59.45,59.47,59.42,59.44,1926625.0,53.9843,54.0025,53.9571,53.9753,1926625.0
2020-02-13 09:30:00,58.95,59.02,58.91,58.98,309646.0,53.5303,53.5939,53.494,53.5576,309646.0
2020-02-13 09:40:00,58.98,59.0,58.95,58.96,315283.0,53.5576,53.5757,53.5303,53.5394,315283.0
2020-02-13 09:50:00,58.97,59.02,58.94,58.95,238449.0,53.5485,53.5939,53.5212,53.5303,238449.0
2020-02-13 10:00:00,58.95,58.97,58.88,58.94,462968.0,53.5303,53.5485,53.4667,53.5212,462968.0
2020-02-13 10:10:00,58.95,59.0,58.95,59.0,426436.0,53.5303,53.5757,53.5303,53.5757,426436.0
2020-02-13 10:20:00,58.99,59.0,58.94,58.96,423372.0,53.5666,53.5757,53.5212,53.5394,423372.0
2020-02-13 10:30:00,58.96,58.99,58.94,58.96,291779.0,53.5394,53.5666,53.5212,53.5394,291779.0
2020-02-13 10:40:00,58.97,59.03,58.96,59.02,82870.0,53.5485,53.603,53.5394,53.5939,82870.0
2020-02-13 10:50:00,59.02,59.05,59.02,59.04,53248.0,53.5939,53.6211,53.5939,53.612,53248.0
2020-02-13 11:00:00,59.04,59.06,59.02,59.02,171407.0,53.612,53.6302,53.5939,53.5939,171407.0
2020-02-13 11:10:00,59.02,59.03,58.99,59.03,190427.0,53.5939,53.603,53.5666,53.603,190427.0
2020-02-13 11:20:00,59.03,59.08,59.02,59.08,72182.0,53.603,53.6484,53.5939,53.6484,72182.0
2020-02-13 11:30:00,59.08,59.12,59.07,59.11,111351.0,53.6484,53.6847,53.6393,53.6756,111351.0
2020-02-13 11:40:00,59.11,59.14,59.06,59.07,74126.0,53.6756,53.7028,53.6302,53.6393,74126.0
2020-02-13 11:50:00,59.06,59.1,59.06,59.08,205098.0,53.6302,53.6665,53.6302,53.6484,205098.0
2020-02-13 12:00:00,59.09,59.13,59.09,59.13,37485.0,53.6574,53.6938,53.6574,53.6938,37485.0
2020-02-13 12:10:00,59.12,59.13,59.1,59.13,17158.0,53.6847,53.6938,53.6665,53.6938,17158.0
2020-02-13 12:20:00,59.12,59.13,59.09,59.1,77254.0,53.6847,53.6938,53.6574,53.6665,77254.0
2020-02-13 12:30:00,59.1,59.13,59.09,59.1,35521.0,53.6665,53.6938,53.6574,53.6665,35521.0
2020-02-13 12:40:00,59.09,59.11,59.08,59.1,18703.0,53.6574,53.6756,53.6484,53.6665,18703.0
2020-02-13 12:50:00,59.1,59.11,59.06,59.07,28753.0,53.6665,53.6756,53.6302,53.6393,28753.0
2020-02-13 13:00:00,59.06,59.07,59.05,59.06,24973.0,53.6302,53.6393,53.6211,53.6302,24973.0
2020-02-13 13:10:00,59.05,59.07,59.03,59.06,68551.0,53.6211,53.6393,53.603,53.6302,68551.0
2020-02-13 13:20:00,59.07,59.1,59.07,59.1,80318.0,53.6393,53.6665,53.6393,53.6665,80318.0
2020-02-13 13:30:00,59.1,59.1,59.09,59.1,20390.0,53.6665,53.6665,53.6574,53.6665,20390.0
2020-02-13 13:40:00,59.1,59.15,59.09,59.15,195962.0,53.6665,53.7119,53.6574,53.7119,195962.0
2020-02-13 13:50:00,59.14,59.15,59.13,59.14,49918.0,53.7028,53.7119,53.6938,53.7028,49918.0
2020-02-13 14:00:00,59.14,59.15,59.12,59.13,149532.0,53.7028,53.7119,53.6847,53.6938,149532.0
2020-02-13 14:10:00,59.12,59.13,59.1,59.11,64157.0,53.6847,53.6938,53.6665,53.6756,64157.0
2020-02-13 14:20:00,59.12,59.12,59.08,59.09,59028.0,53.6847,53.6847,53.6484,53.6574,59028.0
2020-02-13 14:30:00,59.09,59.11,59.08,59.1,99907.0,53.6574,53.6756,53.6484,53.6665,99907.0
2020-02-13 14:40:00,59.1,59.1,59.06,59.08,80337.0,53.6665,53.6665,53.6302,53.6484,80337.0
2020-02-13 14:50:00,59.08,59.11,59.08,59.09,86462.0,53.6484,53.6756,53.6484,53.6574,86462.0
2020-02-13 15:00:00,59.09,59.11,59.05,59.07,89111.0,53.6574,53.6756,53.6211,53.6393,89111.0
2020-02-13 15:10:00,59.08,59.08,59.02,59.04,102385.0,53.6484,53.6484,53.5939,53.612,102385.0
2020-02-13 15:20:00,59.04,59.05,59.02,59.02,92132.0,53.612,53.6211,53.5939,53.5939,92132.0
2020-02-13 15:30:00,59.03,59.03,58.97,58.97,171915.0,53.603,53.603,53.5485,53.5485,171915.0
2020-02-13 15:40:00,58.97,58.98,58.92,58.93,562771.0,53.5485,53.5576,53.5031,53.5122,562771.0
2020-02-13 15:50:00,58.93,58.95,58.87,58.93,1889105.0,53.5122,53.5303,53.4577,53.5122,1889105.0
2020-02-14 09:30:00,58.64,58.64,58.54,58.55,188142.0,53.2488,53.2488,53.158,53.1671,188142.0
2020-02-14 09:40:00,58.55,58.57,58.54,58.55,131702.0,53.1671,53.1852,53.158,53.1671,131702.0
2020-02-14 09:50:00,58.54,58.55,58.49,58.5,135242.0,53.158,53.1671,53.1126,53.1217,135242.0
2020-02-14 10:00:00,58.51,58.53,58.47,58.5,109952.0,53.1308,53.1489,53.0944,53.1217,109952.0
2020-02-14 10:10:00,58.5,58.53,58.46,58.53,148628.0,53.1217,53.1489,53.0854,53.1489,148628.0
2020-02-14 10:20:00,58.53,58.54,58.51,58.53,59664.0,53.1489,53.158,53.1308,53.1489,59664.0
2020-02-14 10:30:00,58.53,58.55,58.5,58.54,69719.0,53.1489,53.1671,53.1217,53.158,69719.0
2020-02-14 10:40:00,58.54,58.59,58.53,58.58,153400.0,53.158,53.2034,53.1489,53.1943,153400.0
2020-02-14 10:50:00,58.58,58.61,58.58,58.6,80177.0,53.1943,53.2216,53.1943,53.2125,80177.0
2020-02-14 11:00:00,58.6,58.6,58.56,58.57,339917.0,53.2125,53.2125,53.1762,53.1852,339917.0
2020-02-14 11:10:00,58.57,58.62,58.56,58.6,307333.0,53.1852,53.2307,53.1762,53.2125,307333.0
2020-02-14 11:20:00,58.6,58.61,58.55,58.57,173490.0,53.2125,53.2216,53.1671,53.1852,173490.0
2020-02-14 11:30:00,58.56,58.59,58.56,58.57,138875.0,53.1762,53.2034,53.1762,53.1852,138875.0
2020-02-14 11:40:00,58.58,58.59,58.56,58.56,101389.0,53.1943,53.2034,53.1762,53.1762,101389.0
2020-02-14 11:50:00,58.56,58.58,58.54,58.58,207836.0,53.1762,53.1943,53.158,53.1943,207836.0
2020-02-14 12:00:00,58.57,58.58,58.55,58.55,350989.0,53.1852,53.1943,53.1671,53.1671,350989.0
2020-02-14 12:10:00,58.55,58.56,58.53,58.53,194220.0,53.1671,53.1762,53.1489,53.1489,194220.0
2020-02-14 12:20:00,58.53,58.54,58.51,58.53,120819.0,53.1489,53.158,53.1308,53.1489,120819.0
2020-02-14 12:30:00,58.52,58.53,58.51,58.52,107820.0,53.1398,53.1489,53.1308,53.1398,107820.0
2020-02-14 12:40:00,58.52,58.52,58.51,58.52,95853.0,53.1398,53.1398,53.1308,53.1398,95853.0
2020-02-14 12:50:00,58.52,58.52,58.47,58.5,128354.0,53.1398,53.1398,53.0944,53.1217,128354.0
2020-02-14 13:00:00,58.49,58.53,58.48,58.48,274236.0,53.1126,53.1489,53.1035,53.1035,274236.0
2020-02-14 13:10:00,58.48,58.5,58.47,58.48,43687.0,53.1035,53.1217,53.0944,53.1035,43687.0
2020-02-14 13:20:00,58.47,58.49,58.46,58.48,213595.0,53.0944,53.1126,53.0854,53.1035,213595.0
2020-02-14 13:30:00,58.48,58.5,58.46,58.48,100969.0,53.1035,53.1217,53.0854,53.1035,100969.0
2020-02-14 13:40:00,58.48,58.5,58.45,58.46,119738.0,53.1035,53.1217,53.0763,53.0854,119738.0
2020-02-14 13:50:00,58.46,58.46,58.43,58.44,61851.0,53.0854,53.0854,53.0581,53.0672,61851.0
2020-02-14 14:00:00,58.44,58.46,58.43,58.46,89520.0,53.0672,53.0854,53.0581,53.0854,89520.0
2020-02-14 14:10:00,58.46,58.47,58.4,58.41,219690.0,53.0854,53.0944,53.0309,53.04,219690.0
2020-02-14 14:20:00,58.41,58.47,58.41,58.47,62519.0,53.04,53.0944,53.04,53.0944,62519.0
2020-02-14 14:30:00,58.46,58.49,58.45,58.48,144895.0,53.0854,53.1126,53.0763,53.1035,144895.0
2020-02-14 14:40:00,58.47,58.47,58.43,58.44,186266.0,53.0944,53.0944,53.0581,53.0672,186266.0
2020-02-14 14:50:00,58.43,58.43,58.39,58.41,149505.0,53.0581,53.0581,53.0218,53.04,149505.0
2020-02-14 15:00:00,58.41,58.42,58.4,58.41,244100.0,53.04,53.049,53.0309,53.04,244100.0
2020-02-14 15:10:00,58.42,58.43,58.39,58.41,264659.0,53.049,53.0581,53.0218,53.04,264659.0
2020-02-14 15:20:00,58.41,58.42,58.4,58.41,348317.0,53.04,53.049,53.0309,53.04,348317.0
2020-02-14 15:30:00,58.41,58.45,58.4,58.45,224519.0,53.04,53.0763,53.0309,53.0763,224519.0
2020-02-14 15:40:00,58.45,58.47,58.44,58.47,525519.0,53.0763,53.0944,53.0672,53.0944,525519.0
2020-02-14 15:50:00,58.47,58.47,58.44,58.45,2948641.0,53.0944,53.0944,53.0672,53.0763,2948641.0
2020-02-18 09:30:00,57.68,57.78,57.66,57.71,686299.0,52.3771,52.4679,52.3589,52.4043,686299.0
2020-02-18 09:40:00,57.71,57.76,57.71,57.75,377717.0,52.4043,52.4497,52.4043,52.4406,377717.0
2020-02-18 09:50:00,57.76,57.83,57.74,57.82,254802.0,52.4497,52.5133,52.4316,52.5042,254802.0
2020-02-18 10:00:00,57.83,57.83,57.76,57.82,126960.0,52.5133,52.5133,52.4497,52.5042,126960.0
2020-02-18 10:10:00,57.82,57.83,57.76,57.78,301725.0,52.5042,52.5133,52.4497,52.4679,301725.0
2020-02-18 10:20:00,57.79,57.8,57.69,57.7,177057.0,52.477,52.486,52.3862,52.3952,177057.0
2020-02-18 10:30:00,57.7,57.74,57.69,57.71,1523959.0,52.3952,52.4316,52.3862,52.4043,1523959.0
2020-02-18 10:40:00,57.7,57.76,57.67,57.75,300680.0,52.3952,52.4497,52.368,52.4406,300680.0
2020-02-18 10:50:00,57.74,57.76,57.71,57.73,2140286.0,52.4316,52.4497,52.4043,52.4225,2140286.0
2020-02-18 11:00:00,57.73,57.74,57.67,57.69,648682.0,52.4225,52.4316,52.368,52.3862,648682.0
2020-02-18 11:10:00,57.69,57.7,57.65,57.66,244754.0,52.3862,52.3952,52.3498,52.3589,244754.0
2020-02-18 11:20:00,57.65,57.67,57.6,57.61,177306.0,52.3498,52.368,52.3044,52.3135,177306.0
2020-02-18 11:30:00,57.61,57.64,57.59,57.6,548224.0,52.3135,52.3408,52.2953,52.3044,548224.0
2020-02-18 11:40:00,57.59,57.6,57.56,57.58,285326.0,52.2953,52.3044,52.2681,52.2863,285326.0
2020-02-18 11:50:00,57.58,57.61,57.57,57.59,94938.0,52.2863,52.3135,52.2772,52.2953,94938.0
2020-02-18 12:00:00,57.59,57.64,57.58,57.62,606288.0,52.2953,52.3408,52.2863,52.3226,606288.0
2020-02-18 12:10:00,57.62,57.64,57.61,57.62,116669.0,52.3226,52.3408,52.3135,52.3226,116669.0
2020-02-18 12:20:00,57.63,57.64,57.61,57.63,139059.0,52.3317,52.3408,52.3135,52.3317,139059.0
2020-02-18 12:30:00,57.63,57.65,57.62,57.65,54760.0,52.3317,52.3498,52.3226,52.3498,54760.0
2020-02-18 12:40:00,57.65,57.65,57.61,57.63,1004400.0,52.3498,52.3498,52.3135,52.3317,1004400.0
2020-02-18 12:50:00,57.62,57.64,57.61,57.63,83010.0,52.3226,52.3408,52.3135,52.3317,83010.0
2020-02-18 13:00:00,57.63,57.65,57.63,57.65,1258042.0,52.3317,52.3498,52.3317,52.3498,1258042.0
2020-02-18 13:10:00,57.65,57.66,57.63,57.66,163066.0,52.3498,52.3589,52.3317,52.3589,163066.0
2020-02-18 13:20:00,57.66,57.66,57.64,57.65,130374.0,52.3589,52.3589,52.3408,52.3498,130374.0
2020-02-18 13:30:00,57.65,57.66,57.63,57.64,169650.0,52.3498,52.3589,52.3317,52.3408,169650.0
2020-02-18 13:40:00,57.64,57.64,57.63,57.64,356377.0,52.3408,52.3408,52.3317,52.3408,356377.0
2020-02-18 13:50:00,57.64,57.64,57.58,57.6,724211.0,52.3408,52.3408,52.2863,52.3044,724211.0
2020-02-18 14:00:00,57.6,57.6,57.56,57.57,565179.0,52.3044,52.3044,52.2681,52.2772,565179.0
2020-02-18 14:10:00,57.57,57.61,57.56,57.61,302642.0,52.2772,52.3135,52.2681,52.3135,302642.0
2020-02-18 14:20:00,57.61,57.66,57.6,57.64,279017.0,52.3135,52.3589,52.3044,52.3408,279017.0
2020-02-18 14:30:00,57.64,57.64,57.59,57.6,283476.0,52.3408,52.3408,52.2953,52.3044,283476.0
2020-02-18 14:40:00,57.6,57.62,57.59,57.59,194984.0,52.3044,52.3226,52.2953,52.2953,194984.0
2020-02-18 14:50:00,57.59,57.61,57.58,57.58,124857.0,52.2953,52.3135,52.2863,52.2863,124857.0
2020-02-18 15:00:00,57.59,57.6,57.57,57.58,268533.0,52.2953,52.3044,52.2772,52.2863,268533.0
2020-02-18 15:10:00,57.58,57.62,57.56,57.57,141412.0,52.2863,52.3226,52.2681,52.2772,141412.0
2020-02-18 15:20:00,57.57,57.58,57.55,57.58,61392.0,52.2772,52.2863,52.259,52.2863,61392.0
2020-02-18 15:30:00,57.58,57.58,57.56,57.57,122818.0,52.2863,52.2863,52.2681,52.2772,122818.0
2020-02-18 15:40:00,57.57,57.58,57.54,57.54,582624.0,52.2772,52.2863,52.2499,52.2499,582624.0
2020-02-18 15:50:00,57.55,57.61,57.53,57.6,1146906.0,52.259,52.3135,52.2409,52.3044,1146906.0
2020-02-19 09:30:00,57.74,57.78,57.69,57.75,375802.0,52.4316,52.4679,52.3862,52.4406,375802.0
2020-02-19 09:40:00,57.75,57.8,57.72,57.76,331672.0,52.4406,52.486,52.4134,52.4497,331672.0
2020-02-19 09:50:00,57.76,57.77,57.72,57.74,120488.0,52.4497,52.4588,52.4134,52.4316,120488.0
2020-02-19 10:00:00,57.73,57.74,57.68,57.71,197169.0,52.4225,52.4316,52.3771,52.4043,197169.0
2020-02-19 10:10:00,57.72,57.72,57.67,57.69,146162.0,52.4134,52.4134,52.368,52.3862,146162.0
2020-02-19 10:20:00,57.69,57.73,57.69,57.7,110445.0,52.3862,52.4225,52.3862,52.3952,110445.0
2020-02-19 10:30:00,57.71,57.71,57.67,57.69,122688.0,52.4043,52.4043,52.368,52.3862,122688.0
2020-02-19 10:40:00,57.69,57.72,57.67,57.69,61093.0,52.3862,52.4134,52.368,52.3862,61093.0
2020-02-19 10:50:00,57.69,57.73,57.69,57.71,57956.0,52.3862,52.4225,52.3862,52.4043,57956.0
2020-02-19 11:00:00,57.71,57.77,57.71,57.77,69670.0,52.4043,52.4588,52.4043,52.4588,69670.0
2020-02-19 11:10:00,57.76,57.77,57.72,57.75,118109.0,52.4497,52.4588,52.4134,52.4406,118109.0
2020-02-19 11:20:00,57.75,57.75,57.72,57.73,69155.0,52.4406,52.4406,52.4134,52.4225,69155.0
2020-02-19 11:30:00,57.73,57.74,57.68,57.69,140243.0,52.4225,52.4316,52.3771,52.3862,140243.0
2020-02-19 11:40:00,57.68,57.72,57.66,57.71,278816.0,52.3771,52.4134,52.3589,52.4043,278816.0
2020-02-19 11:50:00,57.72,57.73,57.7,57.71,125279.0,52.4134,52.4225,52.3952,52.4043,125279.0
2020-02-19 12:00:00,57.71,57.72,57.69,57.71,108299.0,52.4043,52.4134,52.3862,52.4043,108299.0
2020-02-19 12:10:00,57.71,57.74,57.69,57.73,92910.0,52.4043,52.4316,52.3862,52.4225,92910.0
2020-02-19 12:20:00,57.74,57.75,57.72,57.73,32345.0,52.4316,52.4406,52.4134,52.4225,32345.0
2020-02-19 12:30:00,57.73,57.74,57.71,57.72,156318.0,52.4225,52.4316,52.4043,52.4134,156318.0
2020-02-19 12:40:00,57.72,57.73,57.7,57.73,32828.0,52.4134,52.4225,52.3952,52.4225,32828.0
2020-02-19 12:50:00,57.73,57.73,57.67,57.67,221996.0,52.4225,52.4225,52.368,52.368,221996.0
2020-02-19 13:00:00,57.67,57.68,57.66,57.66,81379.0,52.368,52.3771,52.3589,52.3589,81379.0
2020-02-19 13:10:00,57.66,57.66,57.64,57.65,29577.0,52.3589,52.3589,52.3408,52.3498,29577.0
2020-02-19 13:20:00,57.66,57.67,57.64,57.66,24174.0,52.3589,52.368,52.3408,52.3589,24174.0
2020-02-19 13:30:00,57.66,57.66,57.64,57.66,21962.0,52.3589,52.3589,52.3408,52.3589,21962.0
2020-02-19 13:40:00,57.66,57.66,57.62,57.63,39363.0,52.3589,52.3589,52.3226,52.3317,39363.0
2020-02-19 13:50:00,57.62,57.63,57.58,57.6,213157.0,52.3226,52.3317,52.2863,52.3044,213157.0
2020-02-19 14:00:00,57.59,57.61,57.57,57.59,73461.0,52.2953,52.3135,52.2772,52.2953,73461.0
2020-02-19 14:10:00,57.59,57.59,57.57,57.58,104530.0,52.2953,52.2953,52.2772,52.2863,104530.0
2020-02-19 14:20:00,57.58,57.59,57.57,57.58,436032.0,52.2863,52.2953,52.2772,52.2863,436032.0
2020-02-19 14:30:00,57.58,57.58,57.55,57.58,287282.0,52.2863,52.2863,52.259,52.2863,287282.0
2020-02-19 14:40:00,57.57,57.6,57.56,57.56,68281.0,52.2772,52.3044,52.2681,52.2681,68281.0
2020-02-19 14:50:00,57.56,57.57,57.52,57.54,91319.0,52.2681,52.2772,52.2318,52.2499,91319.0
2020-02-19 15:00:00,57.54,57.56,57.52,57.53,146882.0,52.2499,52.2681,52.2318,52.2409,146882.0
2020-02-19 15:10:00,57.53,57.53,57.51,57.52,312284.0,52.2409,52.2409,52.2227,52.2318,312284.0
2020-02-19 15:20:00,57.52,57.53,57.51,57.51,229750.0,52.2318,52.2409,52.2227,52.2227,229750.0
2020-02-19 15:30:00,57.51,57.52,57.5,57.51,324587.0,52.2227,52.2318,52.2136,52.2227,324587.0
2020-02-19 15:40:00,57.51,57.53,57.49,57.5,892773.0,52.2227,52.2409,52.2045,52.2136,892773.0
2020-02-19 15:50:00,57.5,57.56,57.49,57.52,616834.0,52.2136,52.2681,52.2045,52.2318,616834.0
2020-02-20 09:30:00,57.13,57.16,57.09,57.12,327929.0,51.8776,51.9049,51.8413,51.8686,327929.0
2020-02-20 09:40:00,57.12,57.15,57.11,57.14,207803.0,51.8686,51.8958,51.8595,51.8867,207803.0
2020-02-20 09:50:00,57.14,57.19,57.14,57.15,203900.0,51.8867,51.9321,51.8867,51.8958,203900.0
2020-02-20 10:00:00,57.14,57.19,57.14,57.15,160280.0,51.8867,51.9321,51.8867,51.8958,160280.0
2020-02-20 10:10:00,57.16,57.21,57.16,57.19,82288.0,51.9049,51.9503,51.9049,51.9321,82288.0
2020-02-20 10:20:00,57.19,57.2,57.14,57.17,152587.0,51.9321,51.9412,51.8867,51.914,152587.0
2020-02-20 10:30:00,57.17,57.19,57.15,57.19,222026.0,51.914,51.9321,51.8958,51.9321,222026.0
2020-02-20 10:40:00,57.19,57.2,57.17,57.17,105636.0,51.9321,51.9412,51.914,51.914,105636.0
2020-02-20 10:50:00,57.17,57.2,57.14,57.14,255016.0,51.914,51.9412,51.8867,51.8867,255016.0
2020-02-20 11:00:00,57.15,57.15,57.08,57.08,83339.0,51.8958,51.8958,51.8322,51.8322,83339.0
2020-02-20 11:10:00,57.08,57.08,56.92,56.99,191045.0,51.8322,51.8322,51.6869,51.7505,191045.0
2020-02-20 11:20:00,56.98,57.0,56.87,56.87,1117334.0,51.7414,51.7596,51.6415,51.6415,1117334.0
2020-02-20 11:30:00,56.87,56.9,56.71,56.8,935743.0,51.6415,51.6688,51.4963,51.578,935743.0
2020-02-20 11:40:00,56.79,56.83,56.73,56.74,269540.0,51.5689,51.6052,51.5144,51.5235,269540.0
2020-02-20 11:50:00,56.73,56.88,56.73,56.83,634721.0,51.5144,51.6506,51.5144,51.6052,634721.0
2020-02-20 12:00:00,56.82,56.84,56.7,56.7,428782.0,51.5961,51.6143,51.4872,51.4872,428782.0
2020-02-20 12:10:00,56.7,56.82,56.7,56.78,452395.0,51.4872,51.5961,51.4872,51.5598,452395.0
2020-02-20 12:20:00,56.78,56.79,56.74,56.76,286119.0,51.5598,51.5689,51.5235,51.5417,286119.0
2020-02-20 12:30:00,56.77,56.8,56.73,56.77,341391.0,51.5507,51.578,51.5144,51.5507,341391.0
2020-02-20 12:40:00,56.77,56.79,56.74,56.76,429368.0,51.5507,51.5689,51.5235,51.5417,429368.0
2020-02-20 12:50:00,56.76,56.83,56.75,56.83,189314.0,51.5417,51.6052,51.5326,51.6052,189314.0
2020-02-20 13:00:00,56.83,56.88,56.81,56.88,84458.0,51.6052,51.6506,51.5871,51.6506,84458.0
2020-02-20 13:10:00,56.89,56.95,56.88,56.88,145377.0,51.6597,51.7142,51.6506,51.6506,145377.0
2020-02-20 13:20:00,56.89,56.91,56.87,56.89,70805.0,51.6597,51.6779,51.6415,51.6597,70805.0
2020-02-20 13:30:00,56.9,56.91,56.85,56.87,83140.0,51.6688,51.6779,51.6234,51.6415,83140.0
2020-02-20 13:40:00,56.87,56.91,56.84,56.89,79940.0,51.6415,51.6779,51.6143,51.6597,79940.0
2020-02-20 13:50:00,56.89,56.91,56.86,56.88,94338.0,51.6597,51.6779,51.6325,51.6506,94338.0
2020-02-20 14:00:00,56.88,56.97,56.88,56.94,61011.0,51.6506,51.7323,51.6506,51.7051,61011.0
2020-02-20 14:10:00,56.94,56.98,56.93,56.93,42087.0,51.7051,51.7414,51.696,51.696,42087.0
2020-02-20 14:20:00,56.94,56.97,56.93,56.94,92282.0,51.7051,51.7323,51.696,51.7051,92282.0
2020-02-20 14:30:00,56.95,57.01,56.94,57.01,114103.0,51.7142,51.7687,51.7051,51.7687,114103.0
2020-02-20 14:40:00,57.01,57.01,56.95,56.96,77091.0,51.7687,51.7687,51.7142,51.7233,77091.0
2020-02-20 14:50:00,56.96,56.97,56.93,56.94,101717.0,51.7233,51.7323,51.696,51.7051,101717.0
2020-02-20 15:00:00,56.94,56.96,56.92,56.93,369257.0,51.7051,51.7233,51.6869,51.696,369257.0
2020-02-20 15:10:00,56.93,56.94,56.88,56.94,218502.0,51.696,51.7051,51.6506,51.7051,218502.0
2020-02-20 15:20:00,56.94,56.97,56.93,56.97,139480.0,51.7051,51.7323,51.696,51.7323,139480.0
2020-02-20 15:30:00,56.97,56.99,56.95,56.96,233900.0,51.7323,51.7505,51.7142,51.7233,233900.0
2020-02-20 15:40:00,56.95,56.99,56.95,56.95,421663.0,51.7142,51.7505,51.7142,51.7142,421663.0
2020-02-20 15:50:00,56.95,57.09,56.95,57.08,2447839.0,51.7142,51.8413,51.7142,51.8322,2447839.0
2020-02-21 09:30:00,56.73,56.77,56.62,56.62,540568.0,51.5144,51.5507,51.4145,51.4145,540568.0
2020-02-21 09:40:00,56.63,56.63,56.46,56.48,1211997.0,51.4236,51.4236,51.2692,51.2874,1211997.0
2020-02-21 09:50:00,56.47,56.55,56.47,56.54,556645.0,51.2783,51.351,51.2783,51.3419,556645.0
2020-02-21 10:00:00,56.54,56.61,56.5,56.61,251304.0,51.3419,51.4054,51.3056,51.4054,251304.0
2020-02-21 10:10:00,56.61,56.64,56.56,56.63,435113.0,51.4054,51.4327,51.36,51.4236,435113.0
2020-02-21 10:20:00,56.64,56.7,56.62,56.64,215980.0,51.4327,51.4872,51.4145,51.4327,215980.0
2020-02-21 10:30:00,56.63,56.64,56.54,56.55,300200.0,51.4236,51.4327,51.3419,51.351,300200.0
2020-02-21 10:40:00,56.56,56.6,56.51,56.59,551880.0,51.36,51.3964,51.3146,51.3873,551880.0
2020-02-21 10:50:00,56.59,56.63,56.57,56.62,357480.0,51.3873,51.4236,51.3691,51.4145,357480.0
2020-02-21 11:00:00,56.63,56.66,56.6,56.61,221899.0,51.4236,51.4508,51.3964,51.4054,221899.0
2020-02-21 11:10:00,56.61,56.67,56.61,56.63,209048.0,51.4054,51.4599,51.4054,51.4236,209048.0
2020-02-21 11:20:00,56.63,56.73,56.62,56.73,245309.0,51.4236,51.5144,51.4145,51.5144,245309.0
2020-02-21 11:30:00,56.73,56.75,56.72,56.73,453790.0,51.5144,51.5326,51.5053,51.5144,453790.0
2020-02-21 11:40:00,56.73,56.75,56.68,56.7,94136.0,51.5144,51.5326,51.469,51.4872,94136.0
2020-02-21 11:50:00,56.71,56.76,56.7,56.71,1805165.0,51.4963,51.5417,51.4872,51.4963,1805165.0
2020-02-21 12:00:00,56.71,56.77,56.69,56.72,749510.0,51.4963,51.5507,51.4781,51.5053,749510.0
2020-02-21 12:10:00,56.72,56.74,56.71,56.72,81134.0,51.5053,51.5235,51.4963,51.5053,81134.0
2020-02-21 12:20:00,56.72,56.73,56.68,56.7,82091.0,51.5053,51.5144,51.469,51.4872,82091.0
2020-02-21 12:30:00,56.7,56.73,56.68,56.72,36206.0,51.4872,51.5144,51.469,51.5053,36206.0
2020-02-21 12:40:00,56.72,56.72,56.68,56.69,64900.0,51.5053,51.5053,51.469,51.4781,64900.0
2020-02-21 12:50:00,56.69,56.7,56.65,56.68,292076.0,51.4781,51.4872,51.4418,51.469,292076.0
2020-02-21 13:00:00,56.68,56.71,56.65,56.66,50690.0,51.469,51.4963,51.4418,51.4508,50690.0
2020-02-21 13:10:00,56.66,56.67,56.62,56.65,60325.0,51.4508,51.4599,51.4145,51.4418,60325.0
2020-02-21 13:20:00,56.65,56.66,56.62,56.62,73743.0,51.4418,51.4508,51.4145,51.4145,73743.0
2020-02-21 13:30:00,56.62,56.63,56.59,56.6,129128.0,51.4145,51.4236,51.3873,51.3964,129128.0
2020-02-21 13:40:00,56.6,56.61,56.57,56.58,221047.0,51.3964,51.4054,51.3691,51.3782,221047.0
2020-02-21 13:50:00,56.58,56.59,56.54,56.59,103517.0,51.3782,51.3873,51.3419,51.3873,103517.0
2020-02-21 14:00:00,56.58,56.62,56.57,56.6,102773.0,51.3782,51.4145,51.3691,51.3964,102773.0
2020-02-21 14:10:00,56.59,56.61,56.56,56.57,72820.0,51.3873,51.4054,51.36,51.3691,72820.0
2020-02-21 14:20:00,56.57,56.61,56.56,56.6,109025.0,51.3691,51.4054,51.36,51.3964,109025.0
2020-02-21 14:30:00,56.6,56.63,56.56,56.57,56114.0,51.3964,51.4236,51.36,51.3691,56114.0
2020-02-21 14:40:00,56.57,56.6,56.55,56.55,80152.0,51.3691,51.3964,51.351,51.351,80152.0
2020-02-21 14:50:00,56.55,56.59,56.55,56.57,1001820.0,51.351,51.3873,51.351,51.3691,1001820.0
2020-02-21 15:00:00,56.56,56.58,56.51,56.51,237721.0,51.36,51.3782,51.3146,51.3146,237721.0
2020-02-21 15:10:00,56.52,56.54,56.51,56.53,202265.0,51.3237,51.3419,51.3146,51.3328,202265.0
2020-02-21 15:20:00,56.53,56.56,56.51,56.55,318987.0,51.3328,51.36,51.3146,51.351,318987.0
2020-02-21 15:30:00,56.55,56.57,56.51,56.55,407906.0,51.351,51.3691,51.3146,51.351,407906.0
2020-02-21 15:40:00,56.55,56.62,56.55,56.61,323390.0,51.351,51.4145,51.351,51.4054,323390.0
2020-02-21 15:50:00,56.61,56.67,56.6,56.64,1201342.0,51.4054,51.4599,51.3964,51.4327,1201342.0
2020-02-24 09:30:00,54.62,55.05,54.59,55.04,1009064.0,49.5984,49.9889,49.5712,49.9798,1009064.0
2020-02-24 09:40:00,55.04,55.12,54.94,55.08,641027.0,49.9798,50.0524,49.889,50.0161,641027.0
2020-02-24 09:50:00,55.08,55.16,55.05,55.13,852887.0,50.0161,50.0888,49.9889,50.0615,852887.0
2020-02-24 10:00:00,55.13,55.18,55.1,55.16,427793.0,50.0615,50.1069,50.0343,50.0888,427793.0
2020-02-24 10:10:00,55.15,55.2,55.11,55.13,530707.0,50.0797,50.1251,50.0434,50.0615,530707.0
2020-02-24 10:20:00,55.13,55.13,54.99,55.01,445259.0,50.0615,50.0615,49.9344,49.9525,445259.0
2020-02-24 10:30:00,55.01,55.02,54.94,54.97,500764.0,49.9525,49.9616,49.889,49.9162,500764.0
2020-02-24 10:40:00,54.96,55.01,54.94,55.0,648817.0,49.9071,49.9525,49.889,49.9435,648817.0
2020-02-24 10:50:00,55.01,55.06,55.0,55.04,549919.0,49.9525,49.9979,49.9435,49.9798,549919.0
2020-02-24 11:00:00,55.03,55.06,54.9,54.91,607595.0,49.9707,49.9979,49.8527,49.8617,607595.0
2020-02-24 11:10:00,54.91,55.01,54.9,54.99,720566.0,49.8617,49.9525,49.8527,49.9344,720566.0
2020-02-24 11:20:00,55.0,55.01,54.95,54.97,745937.0,49.9435,49.9525,49.8981,49.9162,745937.0
2020-02-24 11:30:00,54.97,55.01,54.88,54.98,805239.0,49.9162,49.9525,49.8345,49.9253,805239.0
2020-02-24 11:40:00,54.98,54.98,54.83,54.83,627595.0,49.9253,49.9253,49.7891,49.7891,627595.0
2020-02-24 11:50:00,54.84,54.91,54.81,54.84,183586.0,49.7982,49.8617,49.7709,49.7982,183586.0
2020-02-24 12:00:00,54.83,54.83,54.73,54.74,390404.0,49.7891,49.7891,49.6983,49.7074,390404.0
2020-02-24 12:10:00,54.74,54.78,54.7,54.76,143810.0,49.7074,49.7437,49.671,49.7255,143810.0
2020-02-24 12:20:00,54.75,54.82,54.73,54.75,169494.0,49.7164,49.78,49.6983,49.7164,169494.0
2020-02-24 12:30:00,54.76,54.89,54.72,54.89,307613.0,49.7255,49.8436,49.6892,49.8436,307613.0
2020-02-24 12:40:00,54.89,54.91,54.84,54.85,109319.0,49.8436,49.8617,49.7982,49.8073,109319.0
2020-02-24 12:50:00,54.85,54.86,54.76,54.77,171667.0,49.8073,49.8163,49.7255,49.7346,171667.0
2020-02-24 13:00:00,54.76,54.78,54.71,54.74,392374.0,49.7255,49.7437,49.6801,49.7074,392374.0
2020-02-24 13:10:00,54.74,54.74,54.67,54.71,133391.0,49.7074,49.7074,49.6438,49.6801,133391.0
2020-02-24 13:20:00,54.71,54.8,54.69,54.8,170506.0,49.6801,49.7619,49.662,49.7619,170506.0
2020-02-24 13:30:00,54.79,54.83,54.75,54.81,144135.0,49.7528,49.7891,49.7164,49.7709,144135.0
2020-02-24 13:40:00,54.8,54.86,54.78,54.85,186432.0,49.7619,49.8163,49.7437,49.8073,186432.0
2020-02-24 13:50:00,54.85,54.87,54.81,54.86,553566.0,49.8073,49.8254,49.7709,49.8163,553566.0
2020-02-24 14:00:00,54.85,54.89,54.76,54.77,237769.0,49.8073,49.8436,49.7255,49.7346,237769.0
2020-02-24 14:10:00,54.77,54.79,54.73,54.78,264896.0,49.7346,49.7528,49.6983,49.7437,264896.0
2020-02-24 14:20:00,54.78,54.92,54.78,54.91,155602.0,49.7437,49.8708,49.7437,49.8617,155602.0
2020-02-24 14:30:00,54.92,54.94,54.87,54.94,159118.0,49.8708,49.889,49.8254,49.889,159118.0
2020-02-24 14:40:00,54.94,55.0,54.92,55.0,391114.0,49.889,49.9435,49.8708,49.9435,391114.0
2020-02-24 14:50:00,54.99,55.07,54.97,55.04,314152.0,49.9344,50.007,49.9162,49.9798,314152.0
2020-02-24 15:00:00,55.05,55.09,55.01,55.05,274025.0,49.9889,50.0252,49.9525,49.9889,274025.0
2020-02-24 15:10:00,55.05,55.05,54.96,55.01,678246.0,49.9889,49.9889,49.9071,49.9525,678246.0
2020-02-24 15:20:00,55.01,55.03,54.94,54.94,582538.0,49.9525,49.9707,49.889,49.889,582538.0
2020-02-24 15:30:00,54.95,55.0,54.91,54.91,656588.0,49.8981,49.9435,49.8617,49.8617,656588.0
2020-02-24 15:40:00,54.91,54.96,54.87,54.94,294820.0,49.8617,49.9071,49.8254,49.889,294820.0
2020-02-24 15:50:00,54.95,54.95,54.72,54.73,1095642.0,49.8981,49.8981,49.6892,49.6983,1095642.0
2020-02-25 09:30:00,55.41,55.49,55.31,55.4,1080568.0,50.3158,50.3884,50.225,50.3067,1080568.0
2020-02-25 09:40:00,55.4,55.4,55.2,55.25,952208.0,50.3067,50.3067,50.1251,50.1705,952208.0
2020-02-25 09:50:00,55.25,55.33,55.21,55.3,1026376.0,50.1705,50.2431,50.1342,50.2159,1026376.0
2020-02-25 10:00:00,55.31,55.37,55.25,55.29,686605.0,50.225,50.2794,50.1705,50.2068,686605.0
2020-02-25 10:10:00,55.29,55.3,55.21,55.22,614198.0,50.2068,50.2159,50.1342,50.1432,614198.0
2020-02-25 10:20:00,55.21,55.22,55.04,55.07,504505.0,50.1342,50.1432,49.9798,50.007,504505.0
2020-02-25 10:30:00,55.07,55.12,54.96,55.08,968900.0,50.007,50.0524,49.9071,50.0161,968900.0
2020-02-25 10:40:00,55.08,55.19,55.04,55.07,380273.0,50.0161,50.116,49.9798,50.007,380273.0
2020-02-25 10:50:00,55.07,55.07,54.93,55.04,716964.0,50.007,50.007,49.8799,49.9798,716964.0
2020-02-25 11:00:00,55.03,55.08,54.93,54.94,702470.0,49.9707,50.0161,49.8799,49.889,702470.0
2020-02-25 11:10:00,54.93,55.02,54.84,54.9,634835.0,49.8799,49.9616,49.7982,49.8527,634835.0
2020-02-25 11:20:00,54.89,54.97,54.85,54.92,295379.0,49.8436,49.9162,49.8073,49.8708,295379.0
2020-02-25 11:30:00,54.92,54.99,54.86,54.96,524469.0,49.8708,49.9344,49.8163,49.9071,524469.0
2020-02-25 11:40:00,54.96,55.01,54.87,54.98,180807.0,49.9071,49.9525,49.8254,49.9253,180807.0
2020-02-25 11:50:00,54.97,55.01,54.92,54.94,209656.0,49.9162,49.9525,49.8708,49.889,209656.0
2020-02-25 12:00:00,54.94,54.98,54.91,54.97,309728.0,49.889,49.9253,49.8617,49.9162,309728.0
2020-02-25 12:10:00,54.96,55.0,54.89,54.9,148656.0,49.9071,49.9435,49.8436,49.8527,148656.0
2020-02-25 12:20:00,54.9,54.92,54.86,54.89,159594.0,49.8527,49.8708,49.8163,49.8436,159594.0
2020-02-25 12:30:00,54.89,54.97,54.87,54.96,554038.0,49.8436,49.9162,49.8254,49.9071,554038.0
2020-02-25 12:40:00,54.96,54.96,54.83,54.85,272339.0,49.9071,49.9071,49.7891,49.8073,272339.0
2020-02-25 12:50:00,54.84,54.9,54.83,54.83,140870.0,49.7982,49.8527,49.7891,49.7891,140870.0
2020-02-25 13:00:00,54.83,54.9,54.8,54.87,455306.0,49.7891,49.8527,49.7619,49.8254,455306.0
2020-02-25 13:10:00,54.87,54.9,54.77,54.79,171616.0,49.8254,49.8527,49.7346,49.7528,171616.0
2020-02-25 13:20:00,54.79,54.82,54.76,54.79,116729.0,49.7528,49.78,49.7255,49.7528,116729.0
2020-02-25 13:30:00,54.79,54.79,54.71,54.73,191703.0,49.7528,49.7528,49.6801,49.6983,191703.0
2020-02-25 13:40:00,54.73,54.8,54.7,54.77,144650.0,49.6983,49.7619,49.671,49.7346,144650.0
2020-02-25 13:50:00,54.77,54.83,54.67,54.68,308353.0,49.7346,49.7891,49.6438,49.6529,308353.0
2020-02-25 14:00:00,54.68,54.72,54.54,54.58,606497.0,49.6529,49.6892,49.5258,49.5621,606497.0
2020-02-25 14:10:00,54.6,54.65,54.51,54.55,578752.0,49.5802,49.6256,49.4985,49.5348,578752.0
2020-02-25 14:20:00,54.54,54.58,54.46,54.47,302564.0,49.5258,49.5621,49.4531,49.4622,302564.0
2020-02-25 14:30:00,54.47,54.51,54.39,54.41,547531.0,49.4622,49.4985,49.3895,49.4077,547531.0
2020-02-25 14:40:00,54.41,54.61,54.39,54.58,531959.0,49.4077,49.5893,49.3895,49.5621,531959.0
2020-02-25 14:50:00,54.59,54.67,54.54,54.62,321858.0,49.5712,49.6438,49.5258,49.5984,321858.0
2020-02-25 15:00:00,54.62,54.76,54.62,54.69,425620.0,49.5984,49.7255,49.5984,49.662,425620.0
2020-02-25 15:10:00,54.68,54.7,54.57,54.59,563927.0,49.6529,49.671,49.553,49.5712,563927.0
2020-02-25 15:20:00,54.6,54.62,54.47,54.53,494478.0,49.5802,49.5984,49.4622,49.5167,494478.0
2020-02-25 15:30:00,54.52,54.54,54.4,54.42,739785.0,49.5076,49.5258,49.3986,49.4168,739785.0
2020-02-25 15:40:00,54.41,54.7,54.41,54.61,550988.0,49.4077,49.671,49.4077,49.5893,550988.0
2020-02-25 15:50:00,54.61,54.68,54.51,54.61,2357810.0,49.5893,49.6529,49.4985,49.5893,2357810.0
2020-02-26 09:30:00,55.07,55.33,55.06,55.33,1283729.0,50.007,50.2431,49.9979,50.2431,1283729.0
2020-02-26 09:40:00,55.32,55.45,55.3,55.31,704989.0,50.234,50.3521,50.2159,50.225,704989.0
2020-02-26 09:50:00,55.31,55.35,55.17,55.22,498120.0,50.225,50.2613,50.0978,50.1432,498120.0
2020-02-26 10:00:00,55.21,55.23,55.13,55.19,434665.0,50.1342,50.1523,50.0615,50.116,434665.0
2020-02-26 10:10:00,55.2,55.34,55.12,55.33,513879.0,50.1251,50.2522,50.0524,50.2431,513879.0
2020-02-26 10:20:00,55.33,55.38,55.26,55.28,794586.0,50.2431,50.2885,50.1796,50.1977,794586.0
2020-02-26 10:30:00,55.28,55.37,55.26,55.3,561711.0,50.1977,50.2794,50.1796,50.2159,561711.0
2020-02-26 10:40:00,55.31,55.42,55.3,55.38,547970.0,50.225,50.3249,50.2159,50.2885,547970.0
2020-02-26 10:50:00,55.39,55.43,55.33,55.34,366641.0,50.2976,50.3339,50.2431,50.2522,366641.0
2020-02-26 11:00:00,55.33,55.36,55.26,55.26,469821.0,50.2431,50.2704,50.1796,50.1796,469821.0
2020-02-26 11:10:00,55.27,55.35,55.23,55.34,481553.0,50.1886,50.2613,50.1523,50.2522,481553.0
2020-02-26 11:20:00,55.34,55.42,55.33,55.39,484187.0,50.2522,50.3249,50.2431,50.2976,484187.0
2020-02-26 11:30:00,55.39,55.44,55.33,55.43,368899.0,50.2976,50.343,50.2431,50.3339,368899.0
2020-02-26 11:40:00,55.43,55.44,55.31,55.32,342244.0,50.3339,50.343,50.225,50.234,342244.0
2020-02-26 11:50:00,55.32,55.33,55.2,55.21,251501.0,50.234,50.2431,50.1251,50.1342,251501.0
2020-02-26 12:00:00,55.21,55.22,54.95,55.0,754113.0,50.1342,50.1432,49.8981,49.9435,754113.0
2020-02-26 12:10:00,55.0,55.03,54.92,55.01,496140.0,49.9435,49.9707,49.8708,49.9525,496140.0
2020-02-26 12:20:00,55.01,55.09,55.0,55.07,956019.0,49.9525,50.0252,49.9435,50.007,956019.0
2020-02-26 12:30:00,55.07,55.19,55.07,55.14,578761.0,50.007,50.116,50.007,50.0706,578761.0
2020-02-26 12:40:00,55.13,55.17,55.08,55.14,346757.0,50.0615,50.0978,50.0161,50.0706,346757.0
2020-02-26 12:50:00,55.13,55.18,55.03,55.08,463326.0,50.0615,50.1069,49.9707,50.0161,463326.0
2020-02-26 13:00:00,55.08,55.12,54.99,55.0,213545.0,50.0161,50.0524,49.9344,49.9435,213545.0
2020-02-26 13:10:00,55.0,55.07,54.98,55.02,555640.0,49.9435,50.007,49.9253,49.9616,555640.0
2020-02-26 13:20:00,55.03,55.12,55.0,55.09,220918.0,49.9707,50.0524,49.9435,50.0252,220918.0
2020-02-26 13:30:00,55.08,55.09,54.82,54.82,856593.0,50.0161,50.0252,49.78,49.78,856593.0
2020-02-26 13:40:00,54.82,55.05,54.8,54.98,1255191.0,49.78,49.9889,49.7619,49.9253,1255191.0
2020-02-26 13:50:00,54.97,55.01,54.82,54.84,618839.0,49.9162,49.9525,49.78,49.7982,618839.0
2020-02-26 14:00:00,54.84,54.99,54.79,54.92,610700.0,49.7982,49.9344,49.7528,49.8708,610700.0
2020-02-26 14:10:00,54.91,55.03,54.88,54.94,234184.0,49.8617,49.9707,49.8345,49.889,234184.0
2020-02-26 14:20:00,54.94,55.06,54.91,54.96,228478.0,49.889,49.9979,49.8617,49.9071,228478.0
2020-02-26 14:30:00,54.96,55.07,54.89,55.0,398819.0,49.9071,50.007,49.8436,49.9435,398819.0
2020-02-26 14:40:00,55.0,55.01,54.88,54.96,381752.0,49.9435,49.9525,49.8345,49.9071,381752.0
2020-02-26 14:50:00,54.96,54.99,54.87,54.9,671658.0,49.9071,49.9344,49.8254,49.8527,671658.0
2020-02-26 15:00:00,54.9,55.0,54.9,54.97,334013.0,49.8527,49.9435,49.8527,49.9162,334013.0
2020-02-26 15:10:00,54.98,55.14,54.96,55.11,576239.0,49.9253,50.0706,49.9071,50.0434,576239.0
2020-02-26 15:20:00,55.11,55.13,54.96,55.01,423651.0,50.0434,50.0615,49.9071,49.9525,423651.0
2020-02-26 15:30:00,55.01,55.06,54.97,55.05,392161.0,49.9525,49.9979,49.9162,49.9889,392161.0
2020-02-26 15:40:00,55.05,55.06,54.93,54.95,611344.0,49.9889,49.9979,49.8799,49.8981,611344.0
2020-02-26 15:50:00,54.96,55.01,54.89,54.9,1218983.0,49.9071,49.9525,49.8436,49.8527,1218983.0
2020-02-27 09:30:00,53.73,53.91,53.62,53.89,2794457.0,48.7902,48.9537,48.6903,48.9355,2794457.0
2020-02-27 09:40:00,53.89,53.89,53.55,53.62,1629188.0,48.9355,48.9355,48.6268,48.6903,1629188.0
2020-02-27 09:50:00,53.62,53.81,53.58,53.68,1308302.0,48.6903,48.8629,48.654,48.7448,1308302.0
2020-02-27 10:00:00,53.68,53.74,53.55,53.6,670104.0,48.7448,48.7993,48.6268,48.6722,670104.0
2020-02-27 10:10:00,53.6,53.65,53.54,53.6,904475.0,48.6722,48.7176,48.6177,48.6722,904475.0
2020-02-27 10:20:00,53.6,53.61,53.47,53.5,1111573.0,48.6722,48.6813,48.5541,48.5814,1111573.0
2020-02-27 10:30:00,53.5,53.53,53.38,53.53,1056664.0,48.5814,48.6086,48.4724,48.6086,1056664.0
2020-02-27 10:40:00,53.52,53.69,53.46,53.67,948530.0,48.5995,48.7539,48.545,48.7357,948530.0
2020-02-27 10:50:00,53.67,53.79,53.61,53.78,790368.0,48.7357,48.8447,48.6813,48.8356,790368.0
2020-02-27 11:00:00,53.78,53.96,53.76,53.93,1360643.0,48.8356,48.9991,48.8175,48.9718,1360643.0
2020-02-27 11:10:00,53.92,53.93,53.75,53.91,687001.0,48.9628,48.9718,48.8084,48.9537,687001.0
2020-02-27 11:20:00,53.91,53.93,53.73,53.74,703774.0,48.9537,48.9718,48.7902,48.7993,703774.0
2020-02-27 11:30:00,53.73,53.79,53.62,53.69,667766.0,48.7902,48.8447,48.6903,48.7539,667766.0
2020-02-27 11:40:00,53.68,53.76,53.57,53.73,520509.0,48.7448,48.8175,48.6449,48.7902,520509.0
2020-02-27 11:50:00,53.73,53.94,53.69,53.92,788969.0,48.7902,48.9809,48.7539,48.9628,788969.0
2020-02-27 12:00:00,53.92,54.05,53.88,54.04,1367850.0,48.9628,49.0808,48.9264,49.0717,1367850.0
2020-02-27 12:10:00,54.04,54.18,54.04,54.14,755227.0,49.0717,49.1989,49.0717,49.1625,755227.0
2020-02-27 12:20:00,54.14,54.15,53.97,54.15,458009.0,49.1625,49.1716,49.0082,49.1716,458009.0
2020-02-27 12:30:00,54.14,54.28,54.13,54.27,803958.0,49.1625,49.2897,49.1534,49.2806,803958.0
2020-02-27 12:40:00,54.27,54.28,54.18,54.27,293440.0,49.2806,49.2897,49.1989,49.2806,293440.0
2020-02-27 12:50:00,54.26,54.28,54.07,54.07,366135.0,49.2715,49.2897,49.099,49.099,366135.0
2020-02-27 13:00:00,54.08,54.19,54.04,54.16,394796.0,49.108,49.2079,49.0717,49.1807,394796.0
2020-02-27 13:10:00,54.16,54.21,54.06,54.1,221642.0,49.1807,49.2261,49.0899,49.1262,221642.0
2020-02-27 13:20:00,54.1,54.13,53.98,53.99,263623.0,49.1262,49.1534,49.0172,49.0263,263623.0
2020-02-27 13:30:00,53.99,54.03,53.85,53.89,378182.0,49.0263,49.0626,48.8992,48.9355,378182.0
2020-02-27 13:40:00,53.88,53.92,53.64,53.82,833239.0,48.9264,48.9628,48.7085,48.8719,833239.0
2020-02-27 13:50:00,53.81,53.92,53.66,53.71,736095.0,48.8629,48.9628,48.7267,48.7721,736095.0
2020-02-27 14:00:00,53.7,53.76,53.63,53.64,482385.0,48.763,48.8175,48.6994,48.7085,482385.0
2020-02-27 14:10:00,53.64,53.76,53.61,53.62,375400.0,48.7085,48.8175,48.6813,48.6903,375400.0
2020-02-27 14:20:00,53.61,53.82,53.61,53.8,291388.0,48.6813,48.8719,48.6813,48.8538,291388.0
2020-02-27 14:30:00,53.79,53.8,53.66,53.73,175921.0,48.8447,48.8538,48.7267,48.7902,175921.0
2020-02-27 14:40:00,53.73,53.83,53.71,53.77,553997.0,48.7902,48.881,48.7721,48.8265,553997.0
2020-02-27 14:50:00,53.77,53.8,53.66,53.68,212030.0,48.8265,48.8538,48.7267,48.7448,212030.0
2020-02-27 15:00:00,53.67,53.76,53.59,53.75,415961.0,48.7357,48.8175,48.6631,48.8084,415961.0
2020-02-27 15:10:00,53.75,53.81,53.67,53.67,599187.0,48.8084,48.8629,48.7357,48.7357,599187.0
2020-02-27 15:20:00,53.67,53.69,53.58,53.58,471007.0,48.7357,48.7539,48.654,48.654,471007.0
2020-02-27 15:30:00,53.58,53.6,53.41,53.42,558752.0,48.654,48.6722,48.4996,48.5087,558752.0
2020-02-27 15:40:00,53.41,53.43,53.32,53.34,669926.0,48.4996,48.5178,48.4179,48.4361,669926.0
2020-02-27 15:50:00,53.34,53.35,53.03,53.03,1730407.0,48.4361,48.4452,48.1546,48.1546,1730407.0
2020-02-28 09:30:00,52.08,52.64,52.08,52.56,1687501.0,47.2919,47.8004,47.2919,47.7278,1687501.0
2020-02-28 09:40:00,52.54,52.59,52.27,52.34,1243861.0,47.7096,47.755,47.4645,47.528,1243861.0
2020-02-28 09:50:00,52.33,52.39,51.89,52.02,2089128.0,47.5189,47.5734,47.1194,47.2374,2089128.0
2020-02-28 10:00:00,52.01,52.14,51.85,52.0,1512385.0,47.2284,47.3464,47.0831,47.2193,1512385.0
2020-02-28 10:10:00,51.99,52.17,51.85,52.05,905505.0,47.2102,47.3736,47.0831,47.2647,905505.0
2020-02-28 10:20:00,52.05,52.09,51.73,51.74,1200399.0,47.2647,47.301,46.9741,46.9832,1200399.0
2020-02-28 10:30:00,51.74,52.03,51.73,51.87,837113.0,46.9832,47.2465,46.9741,47.1012,837113.0
2020-02-28 10:40:00,51.88,51.94,51.78,51.83,935404.0,47.1103,47.1648,47.0195,47.0649,935404.0
2020-02-28 10:50:00,51.83,52.2,51.82,52.09,745744.0,47.0649,47.4009,47.0558,47.301,745744.0
2020-02-28 11:00:00,52.08,52.11,51.76,51.8,1013200.0,47.2919,47.3192,47.0013,47.0377,1013200.0
2020-02-28 11:10:00,51.81,51.94,51.69,51.93,1117326.0,47.0467,47.1648,46.9378,47.1557,1117326.0
2020-02-28 11:20:00,51.93,52.01,51.81,52.01,559016.0,47.1557,47.2284,47.0467,47.2284,559016.0
2020-02-28 11:30:00,52.02,52.52,51.96,52.51,1019537.0,47.2374,47.6915,47.183,47.6824,1019537.0
2020-02-28 11:40:00,52.51,52.76,52.37,52.44,1010505.0,47.6824,47.9094,47.5553,47.6188,1010505.0
2020-02-28 11:50:00,52.46,52.49,52.14,52.21,745791.0,47.637,47.6642,47.3464,47.41,745791.0
2020-02-28 12:00:00,52.2,52.22,52.01,52.06,429060.0,47.4009,47.419,47.2284,47.2738,429060.0
2020-02-28 12:10:00,52.06,52.1,51.95,52.09,300471.0,47.2738,47.3101,47.1739,47.301,300471.0
2020-02-28 12:20:00,52.09,52.29,52.08,52.28,427937.0,47.301,47.4826,47.2919,47.4735,427937.0
2020-02-28 12:30:00,52.29,52.43,52.24,52.32,659943.0,47.4826,47.6097,47.4372,47.5099,659943.0
2020-02-28 12:40:00,52.32,52.42,52.19,52.25,380877.0,47.5099,47.6007,47.3918,47.4463,380877.0
2020-02-28 12:50:00,52.24,52.44,52.22,52.41,385163.0,47.4372,47.6188,47.419,47.5916,385163.0
2020-02-28 13:00:00,52.42,52.49,52.33,52.39,267199.0,47.6007,47.6642,47.5189,47.5734,267199.0
2020-02-28 13:10:00,52.39,52.39,52.21,52.29,352710.0,47.5734,47.5734,47.41,47.4826,352710.0
2020-02-28 13:20:00,52.29,52.37,52.23,52.23,279371.0,47.4826,47.5553,47.4281,47.4281,279371.0
2020-02-28 13:30:00,52.22,52.23,51.92,51.98,536319.0,47.419,47.4281,47.1466,47.2011,536319.0
2020-02-28 13:40:00,51.98,51.98,51.78,51.92,653833.0,47.2011,47.2011,47.0195,47.1466,653833.0
2020-02-28 13:50:00,51.91,51.94,51.83,51.92,186688.0,47.1375,47.1648,47.0649,47.1466,186688.0
2020-02-28 14:00:00,51.91,51.91,51.78,51.79,281302.0,47.1375,47.1375,47.0195,47.0286,281302.0
2020-02-28 14:10:00,51.8,52.0,51.8,51.97,214196.0,47.0377,47.2193,47.0377,47.192,214196.0
2020-02-28 14:20:00,51.96,52.12,51.92,52.03,328229.0,47.183,47.3282,47.1466,47.2465,328229.0
2020-02-28 14:30:00,52.03,52.31,51.98,52.14,1063169.0,47.2465,47.5008,47.2011,47.3464,1063169.0
2020-02-28 14:40:00,52.14,52.48,52.14,52.3,507710.0,47.3464,47.6551,47.3464,47.4917,507710.0
2020-02-28 14:50:00,52.31,52.38,52.21,52.26,356843.0,47.5008,47.5643,47.41,47.4554,356843.0
2020-02-28 15:00:00,52.26,52.33,52.03,52.13,514936.0,47.4554,47.5189,47.2465,47.3373,514936.0
2020-02-28 15:10:00,52.13,52.49,52.11,52.47,678705.0,47.3373,47.6642,47.3192,47.6461,678705.0
2020-02-28 15:20:00,52.47,52.49,52.21,52.21,871121.0,47.6461,47.6642,47.41,47.41,871121.0
2020-02-28 15:30:00,52.21,52.37,52.2,52.27,874795.0,47.41,47.5553,47.4009,47.4645,874795.0
2020-02-28 15:40:00,52.28,52.53,52.12,52.48,1440415.0,47.4735,47.7005,47.3282,47.6551,1440415.0
2020-02-28 15:50:00,52.49,53.0,52.4,52.98,3532067.0,47.6642,48.1273,47.5825,48.1092,3532067.0
2020-03-02 09:30:00,52.91,52.91,52.54,52.54,1670767.0,48.0456,48.0456,47.7096,47.7096,1670767.0
2020-03-02 09:40:00,52.53,52.8,52.53,52.66,1922103.0,47.7005,47.9457,47.7005,47.8186,1922103.0
2020-03-02 09:50:00,52.66,52.93,52.58,52.72,1541632.0,47.8186,48.0638,47.746,47.8731,1541632.0
2020-03-02 10:00:00,52.73,52.76,52.5,52.59,913725.0,47.8822,47.9094,47.6733,47.755,913725.0
2020-03-02 10:10:00,52.58,52.8,52.57,52.65,543552.0,47.746,47.9457,47.7369,47.8095,543552.0
2020-03-02 10:20:00,52.65,52.68,52.51,52.63,781906.0,47.8095,47.8368,47.6824,47.7914,781906.0
2020-03-02 10:30:00,52.64,52.75,52.49,52.73,903301.0,47.8004,47.9003,47.6642,47.8822,903301.0
2020-03-02 10:40:00,52.74,52.8,52.7,52.79,902421.0,47.8912,47.9457,47.8549,47.9366,902421.0
2020-03-02 10:50:00,52.79,52.99,52.78,52.82,655110.0,47.9366,48.1183,47.9276,47.9639,655110.0
2020-03-02 11:00:00,52.81,52.88,52.75,52.8,817631.0,47.9548,48.0184,47.9003,47.9457,817631.0
2020-03-02 11:10:00,52.8,53.22,52.79,53.08,1058736.0,47.9457,48.3271,47.9366,48.2,1058736.0
2020-03-02 11:20:00,53.09,53.14,53.05,53.07,316347.0,48.2091,48.2545,48.1727,48.1909,316347.0
2020-03-02 11:30:00,53.08,53.23,52.98,53.21,662851.0,48.2,48.3362,48.1092,48.318,662851.0
2020-03-02 11:40:00,53.2,53.21,53.06,53.13,558719.0,48.309,48.318,48.1818,48.2454,558719.0
2020-03-02 11:50:00,53.13,53.32,53.12,53.3,649033.0,48.2454,48.4179,48.2363,48.3998,649033.0
2020-03-02 12:00:00,53.3,53.34,53.19,53.2,265486.0,48.3998,48.4361,48.2999,48.309,265486.0
2020-03-02 12:10:00,53.2,53.24,53.07,53.11,334907.0,48.309,48.3453,48.1909,48.2272,334907.0
2020-03-02 12:20:00,53.11,53.15,53.04,53.13,277510.0,48.2272,48.2635,48.1637,48.2454,277510.0
2020-03-02 12:30:00,53.13,53.27,53.13,53.27,262903.0,48.2454,48.3725,48.2454,48.3725,262903.0
2020-03-02 12:40:00,53.27,53.31,53.18,53.28,199302.0,48.3725,48.4088,48.2908,48.3816,199302.0
2020-03-02 12:50:00,53.28,53.35,53.23,53.32,212692.0,48.3816,48.4452,48.3362,48.4179,212692.0
2020-03-02 13:00:00,53.32,53.35,53.2,53.23,249930.0,48.4179,48.4452,48.309,48.3362,249930.0
2020-03-02 13:10:00,53.23,53.28,53.18,53.19,173047.0,48.3362,48.3816,48.2908,48.2999,173047.0
2020-03-02 13:20:00,53.2,53.23,53.09,53.14,327356.0,48.309,48.3362,48.2091,48.2545,327356.0
2020-03-02 13:30:00,53.14,53.21,53.08,53.19,316149.0,48.2545,48.318,48.2,48.2999,316149.0
2020-03-02 13:40:00,53.2,53.24,53.13,53.16,142093.0,48.309,48.3453,48.2454,48.2726,142093.0
2020-03-02 13:50:00,53.15,53.24,53.08,53.24,171967.0,48.2635,48.3453,48.2,48.3453,171967.0
2020-03-02 14:00:00,53.23,53.28,53.19,53.27,219032.0,48.3362,48.3816,48.2999,48.3725,219032.0
2020-03-02 14:10:00,53.27,53.27,53.18,53.19,234202.0,48.3725,48.3725,48.2908,48.2999,234202.0
2020-03-02 14:20:00,53.2,53.26,53.15,53.16,386081.0,48.309,48.3634,48.2635,48.2726,386081.0
2020-03-02 14:30:00,53.16,53.21,52.99,53.0,300057.0,48.2726,48.318,48.1183,48.1273,300057.0
2020-03-02 14:40:00,52.99,53.0,52.79,52.96,475120.0,48.1183,48.1273,47.9366,48.091,475120.0
2020-03-02 14:50:00,52.95,53.04,52.87,52.9,373037.0,48.0819,48.1637,48.0093,48.0365,373037.0
2020-03-02 15:00:00,52.9,53.1,52.89,53.06,503202.0,48.0365,48.2181,48.0275,48.1818,503202.0
2020-03-02 15:10:00,53.05,53.21,53.03,53.19,333447.0,48.1727,48.318,48.1546,48.2999,333447.0
2020-03-02 15:20:00,53.19,53.36,53.18,53.35,303046.0,48.2999,48.4542,48.2908,48.4452,303046.0
2020-03-02 15:30:00,53.36,53.47,53.32,53.44,360933.0,48.4542,48.5541,48.4179,48.5269,360933.0
2020-03-02 15:40:00,53.44,53.58,53.38,53.55,910111.0,48.5269,48.654,48.4724,48.6268,910111.0
2020-03-02 15:50:00,53.55,53.71,53.52,53.63,1736009.0,48.6268,48.7721,48.5995,48.6994,1736009.0
2020-03-03 09:30:00,53.55,53.56,53.2,53.28,461137.0,48.6268,48.6359,48.309,48.3816,461137.0
2020-03-03 09:40:00,53.28,53.34,53.19,53.24,501474.0,48.3816,48.4361,48.2999,48.3453,501474.0
2020-03-03 09:50:00,53.24,53.26,53.15,53.22,618942.0,48.3453,48.3634,48.2635,48.3271,618942.0
2020-03-03 10:00:00,53.22,54.07,53.22,53.79,1558200.0,48.3271,49.099,48.3271,48.8447,1558200.0
2020-03-03 10:10:00,53.79,53.92,53.44,53.48,1296693.0,48.8447,48.9628,48.5269,48.5632,1296693.0
2020-03-03 10:20:00,53.5,53.85,53.47,53.62,629079.0,48.5814,48.8992,48.5541,48.6903,629079.0
2020-03-03 10:30:00,53.62,53.79,53.53,53.72,746510.0,48.6903,48.8447,48.6086,48.7811,746510.0
2020-03-03 10:40:00,53.72,53.84,53.5,53.52,1484383.0,48.7811,48.8901,48.5814,48.5995,1484383.0
2020-03-03 10:50:00,53.52,53.71,53.43,53.7,518462.0,48.5995,48.7721,48.5178,48.763,518462.0
2020-03-03 11:00:00,53.69,53.74,53.44,53.46,1246765.0,48.7539,48.7993,48.5269,48.545,1246765.0
2020-03-03 11:10:00,53.45,53.45,53.27,53.28,1006569.0,48.536,48.536,48.3725,48.3816,1006569.0
2020-03-03 11:20:00,53.29,53.33,52.99,53.02,1525540.0,48.3907,48.427,48.1183,48.1455,1525540.0
2020-03-03 11:30:00,53.02,53.26,52.99,53.24,569127.0,48.1455,48.3634,48.1183,48.3453,569127.0
2020-03-03 11:40:00,53.24,53.3,53.14,53.18,408369.0,48.3453,48.3998,48.2545,48.2908,408369.0
2020-03-03 11:50:00,53.17,53.48,53.16,53.48,376736.0,48.2817,48.5632,48.2726,48.5632,376736.0
2020-03-03 12:00:00,53.48,53.53,53.35,53.51,554142.0,48.5632,48.6086,48.4452,48.5905,554142.0
2020-03-03 12:10:00,53.52,53.53,53.37,53.41,286861.0,48.5995,48.6086,48.4633,48.4996,286861.0
2020-03-03 12:20:00,53.4,53.5,53.3,53.35,185984.0,48.4906,48.5814,48.3998,48.4452,185984.0
2020-03-03 12:30:00,53.35,53.37,53.27,53.34,409698.0,48.4452,48.4633,48.3725,48.4361,409698.0
2020-03-03 12:40:00,53.34,53.4,53.26,53.36,182703.0,48.4361,48.4906,48.3634,48.4542,182703.0
2020-03-03 12:50:00,53.37,53.37,53.21,53.27,161792.0,48.4633,48.4633,48.318,48.3725,161792.0
2020-03-03 13:00:00,53.26,53.27,53.13,53.19,360246.0,48.3634,48.3725,48.2454,48.2999,360246.0
2020-03-03 13:10:00,53.19,53.23,53.07,53.09,373244.0,48.2999,48.3362,48.1909,48.2091,373244.0
2020-03-03 13:20:00,53.1,53.16,52.93,53.03,509443.0,48.2181,48.2726,48.0638,48.1546,509443.0
2020-03-03 13:30:00,53.01,53.11,52.95,53.03,257537.0,48.1364,48.2272,48.0819,48.1546,257537.0
2020-03-03 13:40:00,53.03,53.03,52.84,52.86,452253.0,48.1546,48.1546,47.982,48.0002,452253.0
2020-03-03 13:50:00,52.86,52.91,52.73,52.75,458513.0,48.0002,48.0456,47.8822,47.9003,458513.0
2020-03-03 14:00:00,52.75,52.81,52.53,52.54,874385.0,47.9003,47.9548,47.7005,47.7096,874385.0
2020-03-03 14:10:00,52.54,52.72,52.52,52.56,563621.0,47.7096,47.8731,47.6915,47.7278,563621.0
2020-03-03 14:20:00,52.55,52.8,52.52,52.77,332995.0,47.7187,47.9457,47.6915,47.9185,332995.0
2020-03-03 14:30:00,52.77,52.9,52.66,52.67,457785.0,47.9185,48.0365,47.8186,47.8277,457785.0
2020-03-03 14:40:00,52.66,52.85,52.6,52.82,243891.0,47.8186,47.9911,47.7641,47.9639,243891.0
2020-03-03 14:50:00,52.83,52.87,52.71,52.83,331759.0,47.973,48.0093,47.864,47.973,331759.0
2020-03-03 15:00:00,52.85,52.97,52.77,52.85,349698.0,47.9911,48.1001,47.9185,47.9911,349698.0
2020-03-03 15:10:00,52.85,53.23,52.84,53.17,454678.0,47.9911,48.3362,47.982,48.2817,454678.0
2020-03-03 15:20:00,53.17,53.25,52.97,53.25,440228.0,48.2817,48.3544,48.1001,48.3544,440228.0
2020-03-03 15:30:00,53.24,53.24,52.76,52.82,703043.0,48.3453,48.3453,47.9094,47.9639,703043.0
2020-03-03 15:40:00,52.81,53.21,52.77,53.0,442185.0,47.9548,48.318,47.9185,48.1273,442185.0
2020-03-03 15:50:00,53.0,53.18,52.85,52.95,1033663.0,48.1273,48.2908,47.9911,48.0819,1033663.0
2020-03-04 09:30:00,53.55,53.66,53.33,53.43,651418.0,48.6268,48.7267,48.427,48.5178,651418.0
2020-03-04 09:40:00,53.43,53.5,53.37,53.38,505028.0,48.5178,48.5814,48.4633,48.4724,505028.0
2020-03-04 09:50:00,53.38,53.44,53.3,53.41,463975.0,48.4724,48.5269,48.3998,48.4996,463975.0
2020-03-04 10:00:00,53.4,53.45,53.23,53.38,804956.0,48.4906,48.536,48.3362,48.4724,804956.0
2020-03-04 10:10:00,53.39,53.55,53.35,53.53,537769.0,48.4815,48.6268,48.4452,48.6086,537769.0
2020-03-04 10:20:00,53.53,53.61,53.48,53.52,339475.0,48.6086,48.6813,48.5632,48.5995,339475.0
2020-03-04 10:30:00,53.52,53.53,53.37,53.43,499786.0,48.5995,48.6086,48.4633,48.5178,499786.0
2020-03-04 10:40:00,53.42,53.48,53.36,53.44,487277.0,48.5087,48.5632,48.4542,48.5269,487277.0
2020-03-04 10:50:00,53.45,53.47,53.35,53.43,726747.0,48.536,48.5541,48.4452,48.5178,726747.0
2020-03-04 11:00:00,53.42,53.5,53.36,53.41,289835.0,48.5087,48.5814,48.4542,48.4996,289835.0
2020-03-04 11:10:00,53.41,53.5,53.39,53.47,532721.0,48.4996,48.5814,48.4815,48.5541,532721.0
2020-03-04 11:20:00,53.47,53.52,53.38,53.51,236810.0,48.5541,48.5995,48.4724,48.5905,236810.0
2020-03-04 11:30:00,53.52,53.56,53.45,53.47,550030.0,48.5995,48.6359,48.536,48.5541,550030.0
2020-03-04 11:40:00,53.47,53.55,53.41,53.48,361424.0,48.5541,48.6268,48.4996,48.5632,361424.0
2020-03-04 11:50:00,53.47,53.58,53.47,53.53,276343.0,48.5541,48.654,48.5541,48.6086,276343.0
2020-03-04 12:00:00,53.54,53.62,53.54,53.6,124369.0,48.6177,48.6903,48.6177,48.6722,124369.0
2020-03-04 12:10:00,53.6,53.63,53.57,53.59,142464.0,48.6722,48.6994,48.6449,48.6631,142464.0
2020-03-04 12:20:00,53.59,53.67,53.57,53.66,499460.0,48.6631,48.7357,48.6449,48.7267,499460.0
2020-03-04 12:30:00,53.67,53.69,53.63,53.64,271168.0,48.7357,48.7539,48.6994,48.7085,271168.0
2020-03-04 12:40:00,53.64,53.72,53.6,53.71,232485.0,48.7085,48.7811,48.6722,48.7721,232485.0
2020-03-04 12:50:00,53.71,53.8,53.68,53.79,500832.0,48.7721,48.8538,48.7448,48.8447,500832.0
2020-03-04 13:00:00,53.8,53.87,53.78,53.83,346302.0,48.8538,48.9174,48.8356,48.881,346302.0
2020-03-04 13:10:00,53.83,53.89,53.79,53.89,588963.0,48.881,48.9355,48.8447,48.9355,588963.0
2020-03-04 13:20:00,53.88,53.98,53.88,53.92,281582.0,48.9264,49.0172,48.9264,48.9628,281582.0
2020-03-04 13:30:00,53.92,53.95,53.85,53.87,303107.0,48.9628,48.99,48.8992,48.9174,303107.0
2020-03-04 13:40:00,53.87,53.91,53.86,53.89,546350.0,48.9174,48.9537,48.9083,48.9355,546350.0
2020-03-04 13:50:00,53.89,53.93,53.85,53.88,348594.0,48.9355,48.9718,48.8992,48.9264,348594.0
2020-03-04 14:00:00,53.88,53.92,53.82,53.86,614792.0,48.9264,48.9628,48.8719,48.9083,614792.0
2020-03-04 14:10:00,53.86,53.9,53.83,53.88,243763.0,48.9083,48.9446,48.881,48.9264,243763.0
2020-03-04 14:20:00,53.87,53.94,53.85,53.9,296032.0,48.9174,48.9809,48.8992,48.9446,296032.0
2020-03-04 14:30:00,53.91,53.94,53.89,53.9,491275.0,48.9537,48.9809,48.9355,48.9446,491275.0
2020-03-04 14:40:00,53.9,53.93,53.87,53.89,499459.0,48.9446,48.9718,48.9174,48.9355,499459.0
2020-03-04 14:50:00,53.89,53.93,53.85,53.91,346689.0,48.9355,48.9718,48.8992,48.9537,346689.0
2020-03-04 15:00:00,53.91,53.96,53.89,53.93,305662.0,48.9537,48.9991,48.9355,48.9718,305662.0
2020-03-04 15:10:00,53.93,53.99,53.92,53.98,396782.0,48.9718,49.0263,48.9628,49.0172,396782.0
2020-03-04 15:20:00,53.98,54.07,53.97,54.06,302661.0,49.0172,49.099,49.0082,49.0899,302661.0
2020-03-04 15:30:00,54.06,54.12,54.04,54.1,529940.0,49.0899,49.1444,49.0717,49.1262,529940.0
2020-03-04 15:40:00,54.1,54.1,53.94,53.97,754750.0,49.1262,49.1262,48.9809,49.0082,754750.0
2020-03-04 15:50:00,53.97,54.11,53.97,54.08,1860266.0,49.0082,49.1353,49.0082,49.108,1860266.0
2020-03-05 09:30:00,53.13,53.27,53.08,53.2,1030009.0,48.2454,48.3725,48.2,48.309,1030009.0
2020-03-05 09:40:00,53.21,53.23,53.12,53.14,540345.0,48.318,48.3362,48.2363,48.2545,540345.0
2020-03-05 09:50:00,53.14,53.2,53.07,53.16,764635.0,48.2545,48.309,48.1909,48.2726,764635.0
2020-03-05 10:00:00,53.16,53.2,53.09,53.11,537837.0,48.2726,48.309,48.2091,48.2272,537837.0
2020-03-05 10:10:00,53.11,53.24,53.1,53.23,383270.0,48.2272,48.3453,48.2181,48.3362,383270.0
2020-03-05 10:20:00,53.22,53.3,53.13,53.13,313738.0,48.3271,48.3998,48.2454,48.2454,313738.0
2020-03-05 10:30:00,53.13,53.2,53.11,53.12,185311.0,48.2454,48.309,48.2272,48.2363,185311.0
2020-03-05 10:40:00,53.12,53.22,53.11,53.2,212432.0,48.2363,48.3271,48.2272,48.309,212432.0
2020-03-05 10:50:00,53.2,53.29,53.18,53.23,226303.0,48.309,48.3907,48.2908,48.3362,226303.0
2020-03-05 11:00:00,53.23,53.37,53.22,53.36,321354.0,48.3362,48.4633,48.3271,48.4542,321354.0
2020-03-05 11:10:00,53.36,53.43,53.33,53.37,200136.0,48.4542,48.5178,48.427,48.4633,200136.0
2020-03-05 11:20:00,53.38,53.38,53.29,53.33,298012.0,48.4724,48.4724,48.3907,48.427,298012.0
2020-03-05 11:30:00,53.33,53.37,53.23,53.23,208421.0,48.427,48.4633,48.3362,48.3362,208421.0
2020-03-05 11:40:00,53.24,53.29,53.21,53.26,139694.0,48.3453,48.3907,48.318,48.3634,139694.0
2020-03-05 11:50:00,53.26,53.28,53.18,53.22,202562.0,48.3634,48.3816,48.2908,48.3271,202562.0
2020-03-05 12:00:00,53.22,53.25,53.12,53.15,157375.0,48.3271,48.3544,48.2363,48.2635,157375.0
2020-03-05 12:10:00,53.14,53.19,53.08,53.09,263846.0,48.2545,48.2999,48.2,48.2091,263846.0
2020-03-05 12:20:00,53.08,53.13,53.03,53.11,351799.0,48.2,48.2454,48.1546,48.2272,351799.0
2020-03-05 12:30:00,53.1,53.17,53.03,53.05,141192.0,48.2181,48.2817,48.1546,48.1727,141192.0
2020-03-05 12:40:00,53.05,53.07,52.98,53.05,416059.0,48.1727,48.1909,48.1092,48.1727,416059.0
2020-03-05 12:50:00,53.05,53.1,52.99,52.99,343888.0,48.1727,48.2181,48.1183,48.1183,343888.0
2020-03-05 13:00:00,53.0,53.03,52.95,52.97,274226.0,48.1273,48.1546,48.0819,48.1001,274226.0
2020-03-05 13:10:00,52.97,53.03,52.92,52.96,262795.0,48.1001,48.1546,48.0547,48.091,262795.0
2020-03-05 13:20:00,52.96,53.06,52.95,53.05,186178.0,48.091,48.1818,48.0819,48.1727,186178.0
2020-03-05 13:30:00,53.06,53.12,53.01,53.05,234825.0,48.1818,48.2363,48.1364,48.1727,234825.0
2020-03-05 13:40:00,53.05,53.12,53.01,53.11,171836.0,48.1727,48.2363,48.1364,48.2272,171836.0
2020-03-05 13:50:00,53.11,53.14,53.03,53.12,178926.0,48.2272,48.2545,48.1546,48.2363,178926.0
2020-03-05 14:00:00,53.12,53.12,53.01,53.08,155285.0,48.2363,48.2363,48.1364,48.2,155285.0
2020-03-05 14:10:00,53.07,53.14,53.03,53.05,172098.0,48.1909,48.2545,48.1546,48.1727,172098.0
2020-03-05 14:20:00,53.04,53.06,52.97,53.0,394948.0,48.1637,48.1818,48.1001,48.1273,394948.0
2020-03-05 14:30:00,53.0,53.09,52.97,53.08,385825.0,48.1273,48.2091,48.1001,48.2,385825.0
2020-03-05 14:40:00,53.07,53.1,53.0,53.05,181952.0,48.1909,48.2181,48.1273,48.1727,181952.0
2020-03-05 14:50:00,53.07,53.09,52.99,53.05,175106.0,48.1909,48.2091,48.1183,48.1727,175106.0
2020-03-05 15:00:00,53.05,53.09,53.01,53.06,162527.0,48.1727,48.2091,48.1364,48.1818,162527.0
2020-03-05 15:10:00,53.06,53.08,52.97,52.98,497031.0,48.1818,48.2,48.1001,48.1092,497031.0
2020-03-05 15:20:00,52.99,53.04,52.92,53.02,462904.0,48.1183,48.1637,48.0547,48.1455,462904.0
2020-03-05 15:30:00,53.01,53.18,52.99,53.06,331727.0,48.1364,48.2908,48.1183,48.1818,331727.0
2020-03-05 15:40:00,53.07,53.16,52.99,53.13,391064.0,48.1909,48.2726,48.1183,48.2454,391064.0
2020-03-05 15:50:00,53.13,53.26,53.07,53.12,1138095.0,48.2454,48.3634,48.1909,48.2363,1138095.0
2020-03-06 09:30:00,52.34,52.49,52.33,52.42,917280.0,47.528,47.6642,47.5189,47.6007,917280.0
2020-03-06 09:40:00,52.41,52.42,52.24,52.25,550155.0,47.5916,47.6007,47.4372,47.4463,550155.0
2020-03-06 09:50:00,52.24,52.44,52.23,52.39,656286.0,47.4372,47.6188,47.4281,47.5734,656286.0
2020-03-06 10:00:00,52.38,52.45,52.31,52.32,343983.0,47.5643,47.6279,47.5008,47.5099,343983.0
2020-03-06 10:10:00,52.32,52.41,52.29,52.32,368870.0,47.5099,47.5916,47.4826,47.5099,368870.0
2020-03-06 10:20:00,52.32,52.52,52.28,52.51,937093.0,47.5099,47.6915,47.4735,47.6824,937093.0
2020-03-06 10:30:00,52.49,52.6,52.43,52.58,514351.0,47.6642,47.7641,47.6097,47.746,514351.0
2020-03-06 10:40:00,52.56,52.75,52.52,52.74,778382.0,47.7278,47.9003,47.6915,47.8912,778382.0
2020-03-06 10:50:00,52.74,52.76,52.58,52.65,701015.0,47.8912,47.9094,47.746,47.8095,701015.0
2020-03-06 11:00:00,52.65,52.65,52.5,52.52,193128.0,47.8095,47.8095,47.6733,47.6915,193128.0
2020-03-06 11:10:00,52.51,52.54,52.44,52.47,669646.0,47.6824,47.7096,47.6188,47.6461,669646.0
2020-03-06 11:20:00,52.46,52.56,52.43,52.5,577381.0,47.637,47.7278,47.6097,47.6733,577381.0
2020-03-06 11:30:00,52.5,52.61,52.48,52.56,459072.0,47.6733,47.7732,47.6551,47.7278,459072.0
2020-03-06 11:40:00,52.55,52.55,52.39,52.39,166339.0,47.7187,47.7187,47.5734,47.5734,166339.0
2020-03-06 11:50:00,52.39,52.47,52.39,52.44,216696.0,47.5734,47.6461,47.5734,47.6188,216696.0
2020-03-06 12:00:00,52.45,52.45,52.35,52.36,209551.0,47.6279,47.6279,47.5371,47.5462,209551.0
2020-03-06 12:10:00,52.36,52.41,52.33,52.34,268052.0,47.5462,47.5916,47.5189,47.528,268052.0
2020-03-06 12:20:00,52.33,52.41,52.33,52.35,144640.0,47.5189,47.5916,47.5189,47.5371,144640.0
2020-03-06 12:30:00,52.36,52.51,52.34,52.47,271958.0,47.5462,47.6824,47.528,47.6461,271958.0
2020-03-06 12:40:00,52.47,52.52,52.4,52.42,95295.0,47.6461,47.6915,47.5825,47.6007,95295.0
2020-03-06 12:50:00,52.41,52.45,52.37,52.42,184018.0,47.5916,47.6279,47.5553,47.6007,184018.0
2020-03-06 13:00:00,52.42,52.5,52.42,52.46,73870.0,47.6007,47.6733,47.6007,47.637,73870.0
2020-03-06 13:10:00,52.46,52.48,52.4,52.42,119746.0,47.637,47.6551,47.5825,47.6007,119746.0
2020-03-06 13:20:00,52.42,52.56,52.42,52.47,168090.0,47.6007,47.7278,47.6007,47.6461,168090.0
2020-03-06 13:30:00,52.47,52.56,52.44,52.54,136984.0,47.6461,47.7278,47.6188,47.7096,136984.0
2020-03-06 13:40:00,52.53,52.56,52.44,52.46,156501.0,47.7005,47.7278,47.6188,47.637,156501.0
2020-03-06 13:50:00,52.46,52.49,52.38,52.4,149031.0,47.637,47.6642,47.5643,47.5825,149031.0
2020-03-06 14:00:00,52.4,52.46,52.37,52.37,120395.0,47.5825,47.637,47.5553,47.5553,120395.0
2020-03-06 14:10:00,52.36,52.4,52.3,52.3,148991.0,47.5462,47.5825,47.4917,47.4917,148991.0
2020-03-06 14:20:00,52.3,52.35,52.28,52.29,367098.0,47.4917,47.5371,47.4735,47.4826,367098.0
2020-03-06 14:30:00,52.29,52.32,52.24,52.26,125464.0,47.4826,47.5099,47.4372,47.4554,125464.0
2020-03-06 14:40:00,52.27,52.31,52.22,52.24,210305.0,47.4645,47.5008,47.419,47.4372,210305.0
2020-03-06 14:50:00,52.24,52.29,52.22,52.25,314618.0,47.4372,47.4826,47.419,47.4463,314618.0
2020-03-06 15:00:00,52.24,52.26,52.16,52.18,487208.0,47.4372,47.4554,47.3646,47.3827,487208.0
2020-03-06 15:10:00,52.17,52.29,52.17,52.27,1000553.0,47.3736,47.4826,47.3736,47.4645,1000553.0
2020-03-06 15:20:00,52.27,52.41,52.23,52.33,1030802.0,47.4645,47.5916,47.4281,47.5189,1030802.0
2020-03-06 15:30:00,52.33,52.6,52.3,52.36,909483.0,47.5189,47.7641,47.4917,47.5462,909483.0
2020-03-06 15:40:00,52.37,52.59,52.35,52.53,1007209.0,47.5553,47.755,47.5371,47.7005,1007209.0
2020-03-06 15:50:00,52.52,52.68,52.52,52.61,1237457.0,47.6915,47.8368,47.6915,47.7732,1237457.0
2020-03-09 09:30:00,49.54,50.07,49.54,49.94,137199.0,44.9854,45.4667,44.9854,45.3487,137199.0
2020-03-09 09:40:00,49.62,49.74,49.4,49.41,31107.0,45.0581,45.1671,44.8583,44.8674,31107.0
2020-03-09 09:50:00,49.41,50.25,49.41,50.06,508690.0,44.8674,45.6302,44.8674,45.4576,508690.0
2020-03-09 10:00:00,50.06,50.43,49.89,50.42,525942.0,45.4576,45.7936,45.3033,45.7845,525942.0
2020-03-09 10:10:00,50.43,50.79,50.24,50.7,399261.0,45.7936,46.1205,45.6211,46.0388,399261.0
2020-03-09 10:20:00,50.68,50.71,50.4,50.56,501317.0,46.0206,46.0479,45.7664,45.9117,501317.0
2020-03-09 10:30:00,50.55,50.64,50.35,50.48,442912.0,45.9026,45.9843,45.721,45.839,442912.0
2020-03-09 10:40:00,50.48,50.53,50.23,50.24,393148.0,45.839,45.8844,45.612,45.6211,393148.0
2020-03-09 10:50:00,50.23,50.27,50.04,50.09,471304.0,45.612,45.6483,45.4395,45.4849,471304.0
2020-03-09 11:00:00,50.09,50.19,50.06,50.12,763649.0,45.4849,45.5757,45.4576,45.5121,763649.0
2020-03-09 11:10:00,50.12,50.49,50.11,50.47,584370.0,45.5121,45.8481,45.503,45.8299,584370.0
2020-03-09 11:20:00,50.46,50.6,50.36,50.43,474895.0,45.8209,45.948,45.7301,45.7936,474895.0
2020-03-09 11:30:00,50.42,50.63,50.26,50.6,401213.0,45.7845,45.9752,45.6392,45.948,401213.0
2020-03-09 11:40:00,50.61,50.87,50.56,50.82,435367.0,45.9571,46.1932,45.9117,46.1478,435367.0
2020-03-09 11:50:00,50.81,50.81,50.58,50.58,228494.0,46.1387,46.1387,45.9298,45.9298,228494.0
2020-03-09 12:00:00,50.58,50.83,50.5,50.75,419463.0,45.9298,46.1568,45.8572,46.0842,419463.0
2020-03-09 12:10:00,50.75,50.81,50.57,50.61,505342.0,46.0842,46.1387,45.9207,45.9571,505342.0
2020-03-09 12:20:00,50.61,50.63,50.41,50.42,347290.0,45.9571,45.9752,45.7755,45.7845,347290.0
2020-03-09 12:30:00,50.42,50.48,50.24,50.38,303656.0,45.7845,45.839,45.6211,45.7482,303656.0
2020-03-09 12:40:00,50.38,50.42,50.15,50.18,313110.0,45.7482,45.7845,45.5394,45.5666,313110.0
2020-03-09 12:50:00,50.18,50.33,50.16,50.27,181747.0,45.5666,45.7028,45.5484,45.6483,181747.0
2020-03-09 13:00:00,50.27,50.41,50.17,50.34,481388.0,45.6483,45.7755,45.5575,45.7119,481388.0
2020-03-09 13:10:00,50.33,50.45,50.3,50.34,1181342.0,45.7028,45.8118,45.6756,45.7119,1181342.0
2020-03-09 13:20:00,50.33,50.33,50.12,50.16,299811.0,45.7028,45.7028,45.5121,45.5484,299811.0
2020-03-09 13:30:00,50.16,50.23,50.02,50.16,295842.0,45.5484,45.612,45.4213,45.5484,295842.0
2020-03-09 13:40:00,50.17,50.21,49.99,50.14,370586.0,45.5575,45.5938,45.3941,45.5303,370586.0
2020-03-09 13:50:00,50.14,50.15,49.9,49.9,265444.0,45.5303,45.5394,45.3123,45.3123,265444.0
2020-03-09 14:00:00,49.9,49.96,49.73,49.84,268452.0,45.3123,45.3668,45.158,45.2579,268452.0
2020-03-09 14:10:00,49.85,50.16,49.84,50.11,550952.0,45.2669,45.5484,45.2579,45.503,550952.0
2020-03-09 14:20:00,50.12,50.17,49.84,49.85,276141.0,45.5121,45.5575,45.2579,45.2669,276141.0
2020-03-09 14:30:00,49.84,50.1,49.8,50.06,343073.0,45.2579,45.494,45.2215,45.4576,343073.0
2020-03-09 14:40:00,50.06,50.08,49.81,49.92,262755.0,45.4576,45.4758,45.2306,45.3305,262755.0
2020-03-09 14:50:00,49.91,50.31,49.91,50.23,499174.0,45.3214,45.6846,45.3214,45.612,499174.0
2020-03-09 15:00:00,50.23,50.44,50.13,50.34,904240.0,45.612,45.8027,45.5212,45.7119,904240.0
2020-03-09 15:10:00,50.34,50.35,50.15,50.22,529701.0,45.7119,45.721,45.5394,45.6029,529701.0
2020-03-09 15:20:00,50.22,50.55,50.17,50.4,606738.0,45.6029,45.9026,45.5575,45.7664,606738.0
2020-03-09 15:30:00,50.39,50.48,50.26,50.41,676864.0,45.7573,45.839,45.6392,45.7755,676864.0
2020-03-09 15:40:00,50.4,50.42,50.19,50.29,740655.0,45.7664,45.7845,45.5757,45.6665,740655.0
2020-03-09 15:50:00,50.28,50.28,49.92,49.92,1313165.0,45.6574,45.6574,45.3305,45.3305,1313165.0
2020-03-10 09:30:00,51.51,51.67,51.34,51.4,777888.0,46.7743,46.9196,46.62,46.6744,777888.0
2020-03-10 09:40:00,51.41,51.41,51.17,51.28,620348.0,46.6835,46.6835,46.4656,46.5655,620348.0
2020-03-10 09:50:00,51.27,51.33,51.1,51.18,1158802.0,46.5564,46.6109,46.402,46.4747,1158802.0
2020-03-10 10:00:00,51.18,51.29,51.09,51.28,557331.0,46.4747,46.5746,46.3929,46.5655,557331.0
2020-03-10 10:10:00,51.27,51.34,51.13,51.16,617511.0,46.5564,46.62,46.4293,46.4565,617511.0
2020-03-10 10:20:00,51.16,51.27,50.9,50.91,809552.0,46.4565,46.5564,46.2204,46.2295,809552.0
2020-03-10 10:30:00,50.91,50.98,50.8,50.86,314494.0,46.2295,46.2931,46.1296,46.1841,314494.0
2020-03-10 10:40:00,50.85,50.87,50.61,50.62,403495.0,46.175,46.1932,45.9571,45.9661,403495.0
2020-03-10 10:50:00,50.62,50.7,50.52,50.54,499677.0,45.9661,46.0388,45.8753,45.8935,499677.0
2020-03-10 11:00:00,50.54,50.66,50.47,50.64,335070.0,45.8935,46.0025,45.8299,45.9843,335070.0
2020-03-10 11:10:00,50.64,50.65,50.37,50.39,241469.0,45.9843,45.9934,45.7391,45.7573,241469.0
2020-03-10 11:20:00,50.4,50.43,50.15,50.16,381247.0,45.7664,45.7936,45.5394,45.5484,381247.0
2020-03-10 11:30:00,50.16,50.26,50.02,50.14,339244.0,45.5484,45.6392,45.4213,45.5303,339244.0
2020-03-10 11:40:00,50.14,50.53,50.03,50.31,655515.0,45.5303,45.8844,45.4304,45.6846,655515.0
2020-03-10 11:50:00,50.31,50.36,50.03,50.15,459623.0,45.6846,45.7301,45.4304,45.5394,459623.0
2020-03-10 12:00:00,50.14,50.39,50.14,50.21,525318.0,45.5303,45.7573,45.5303,45.5938,525318.0
2020-03-10 12:10:00,50.21,50.49,50.19,50.39,427817.0,45.5938,45.8481,45.5757,45.7573,427817.0
2020-03-10 12:20:00,50.39,50.39,50.18,50.22,344345.0,45.7573,45.7573,45.5666,45.6029,344345.0
2020-03-10 12:30:00,50.2,50.24,50.04,50.19,264927.0,45.5848,45.6211,45.4395,45.5757,264927.0
2020-03-10 12:40:00,50.19,50.45,50.09,50.33,346325.0,45.5757,45.8118,45.4849,45.7028,346325.0
2020-03-10 12:50:00,50.32,50.48,50.27,50.38,362017.0,45.6937,45.839,45.6483,45.7482,362017.0
2020-03-10 13:00:00,50.38,50.42,50.15,50.41,512670.0,45.7482,45.7845,45.5394,45.7755,512670.0
2020-03-10 13:10:00,50.42,50.59,50.31,50.53,497151.0,45.7845,45.9389,45.6846,45.8844,497151.0
2020-03-10 13:20:00,50.54,50.59,50.34,50.37,433426.0,45.8935,45.9389,45.7119,45.7391,433426.0
2020-03-10 13:30:00,50.36,50.41,50.22,50.29,479440.0,45.7301,45.7755,45.6029,45.6665,479440.0
2020-03-10 13:40:00,50.29,50.34,50.17,50.17,385996.0,45.6665,45.7119,45.5575,45.5575,385996.0
2020-03-10 13:50:00,50.17,50.24,50.11,50.17,272099.0,45.5575,45.6211,45.503,45.5575,272099.0
2020-03-10 14:00:00,50.16,50.25,50.07,50.23,305830.0,45.5484,45.6302,45.4667,45.612,305830.0
2020-03-10 14:10:00,50.23,50.37,50.17,50.32,535584.0,45.612,45.7391,45.5575,45.6937,535584.0
2020-03-10 14:20:00,50.33,50.49,50.22,50.44,636116.0,45.7028,45.8481,45.6029,45.8027,636116.0
2020-03-10 14:30:00,50.45,50.67,50.42,50.58,378759.0,45.8118,46.0116,45.7845,45.9298,378759.0
2020-03-10 14:40:00,50.58,51.05,50.57,51.04,602437.0,45.9298,46.3566,45.9207,46.3475,602437.0
2020-03-10 14:50:00,51.05,51.07,50.82,50.97,749805.0,46.3566,46.3748,46.1478,46.284,749805.0
2020-03-10 15:00:00,50.99,51.13,50.91,51.06,725039.0,46.3021,46.4293,46.2295,46.3657,725039.0
2020-03-10 15:10:00,51.06,51.27,51.05,51.26,770371.0,46.3657,46.5564,46.3566,46.5473,770371.0
2020-03-10 15:20:00,51.25,51.46,51.25,51.29,1197246.0,46.5382,46.7289,46.5382,46.5746,1197246.0
2020-03-10 15:30:00,51.29,51.52,51.15,51.51,929125.0,46.5746,46.7834,46.4474,46.7743,929125.0
2020-03-10 15:40:00,51.5,51.57,51.36,51.45,1128867.0,46.7652,46.8288,46.6381,46.7198,1128867.0
2020-03-10 15:50:00,51.44,51.51,51.35,51.44,1634015.0,46.7108,46.7743,46.629,46.7108,1634015.0
2020-03-11 09:30:00,50.41,50.53,50.34,50.44,743824.0,45.7755,45.8844,45.7119,45.8027,743824.0
2020-03-11 09:40:00,50.46,50.54,50.36,50.43,366153.0,45.8209,45.8935,45.7301,45.7936,366153.0
2020-03-11 09:50:00,50.42,50.5,50.36,50.44,309647.0,45.7845,45.8572,45.7301,45.8027,309647.0
2020-03-11 10:00:00,50.45,50.64,50.37,50.62,210071.0,45.8118,45.9843,45.7391,45.9661,210071.0
2020-03-11 10:10:00,50.62,50.67,50.55,50.6,195163.0,45.9661,46.0116,45.9026,45.948,195163.0
2020-03-11 10:20:00,50.6,50.61,50.49,50.51,438445.0,45.948,45.9571,45.8481,45.8663,438445.0
2020-03-11 10:30:00,50.5,50.52,50.4,50.47,351161.0,45.8572,45.8753,45.7664,45.8299,351161.0
2020-03-11 10:40:00,50.46,50.51,50.35,50.35,204871.0,45.8209,45.8663,45.721,45.721,204871.0
2020-03-11 10:50:00,50.35,50.38,50.25,50.33,185277.0,45.721,45.7482,45.6302,45.7028,185277.0
2020-03-11 11:00:00,50.34,50.46,50.24,50.35,422986.0,45.7119,45.8209,45.6211,45.721,422986.0
2020-03-11 11:10:00,50.34,50.38,50.21,50.23,357587.0,45.7119,45.7482,45.5938,45.612,357587.0
2020-03-11 11:20:00,50.22,50.23,50.06,50.08,261163.0,45.6029,45.612,45.4576,45.4758,261163.0
2020-03-11 11:30:00,50.09,50.27,50.08,50.26,264264.0,45.4849,45.6483,45.4758,45.6392,264264.0
2020-03-11 11:40:00,50.25,50.31,50.13,50.17,242516.0,45.6302,45.6846,45.5212,45.5575,242516.0
2020-03-11 11:50:00,50.17,50.19,50.1,50.17,408026.0,45.5575,45.5757,45.494,45.5575,408026.0
2020-03-11 12:00:00,50.17,50.29,50.09,50.28,251032.0,45.5575,45.6665,45.4849,45.6574,251032.0
2020-03-11 12:10:00,50.27,50.38,50.25,50.33,153729.0,45.6483,45.7482,45.6302,45.7028,153729.0
2020-03-11 12:20:00,50.33,50.36,50.07,50.08,211525.0,45.7028,45.7301,45.4667,45.4758,211525.0
2020-03-11 12:30:00,50.07,50.12,49.97,49.98,191693.0,45.4667,45.5121,45.3759,45.385,191693.0
2020-03-11 12:40:00,49.98,50.02,49.87,49.89,243605.0,45.385,45.4213,45.2851,45.3033,243605.0
2020-03-11 12:50:00,49.91,50.01,49.84,49.93,204231.0,45.3214,45.4122,45.2579,45.3396,204231.0
2020-03-11 13:00:00,49.93,49.94,49.7,49.73,180553.0,45.3396,45.3487,45.1307,45.158,180553.0
2020-03-11 13:10:00,49.73,49.9,49.72,49.88,158606.0,45.158,45.3123,45.1489,45.2942,158606.0
2020-03-11 13:20:00,49.88,50.01,49.84,49.98,110082.0,45.2942,45.4122,45.2579,45.385,110082.0
2020-03-11 13:30:00,49.98,50.03,49.88,49.9,130157.0,45.385,45.4304,45.2942,45.3123,130157.0
2020-03-11 13:40:00,49.89,49.96,49.79,49.93,177099.0,45.3033,45.3668,45.2125,45.3396,177099.0
2020-03-11 13:50:00,49.92,49.97,49.83,49.92,153005.0,45.3305,45.3759,45.2488,45.3305,153005.0
2020-03-11 14:00:00,49.91,49.95,49.75,49.76,177191.0,45.3214,45.3577,45.1761,45.1852,177191.0
2020-03-11 14:10:00,49.76,49.87,49.73,49.73,167082.0,45.1852,45.2851,45.158,45.158,167082.0
2020-03-11 14:20:00,49.73,49.77,49.68,49.71,153794.0,45.158,45.1943,45.1126,45.1398,153794.0
2020-03-11 14:30:00,49.71,49.88,49.7,49.84,155694.0,45.1398,45.2942,45.1307,45.2579,155694.0
2020-03-11 14:40:00,49.84,49.95,49.74,49.76,148877.0,45.2579,45.3577,45.1671,45.1852,148877.0
2020-03-11 14:50:00,49.77,49.83,49.66,49.73,86666.0,45.1943,45.2488,45.0944,45.158,86666.0
2020-03-11 15:00:00,49.73,49.76,49.61,49.63,336922.0,45.158,45.1852,45.049,45.0672,336922.0
2020-03-11 15:10:00,49.64,49.68,49.53,49.61,227376.0,45.0762,45.1126,44.9764,45.049,227376.0
2020-03-11 15:20:00,49.6,49.69,49.49,49.68,361688.0,45.0399,45.1216,44.94,45.1126,361688.0
2020-03-11 15:30:00,49.66,49.99,49.63,49.92,687569.0,45.0944,45.3941,45.0672,45.3305,687569.0
2020-03-11 15:40:00,49.92,49.99,49.76,49.88,654560.0,45.3305,45.3941,45.1852,45.2942,654560.0
2020-03-11 15:50:00,49.87,49.95,49.63,49.67,938639.0,45.2851,45.3577,45.0672,45.1035,938639.0
2020-03-12 09:30:00,45.98,46.31,45.76,46.13,407570.0,41.7527,42.0524,41.553,41.8889,407570.0
2020-03-12 09:40:00,46.13,46.13,46.13,46.13,0.0,41.8889,41.8889,41.8889,41.8889,0.0
2020-03-12 09:50:00,45.3,46.3,45.0,45.85,423914.0,41.1353,42.0433,40.8628,41.6347,423914.0
2020-03-12 10:00:00,45.86,45.87,45.38,45.5,357795.0,41.6438,41.6528,41.2079,41.3169,357795.0
2020-03-12 10:10:00,45.49,45.68,45.36,45.41,730793.0,41.3078,41.4803,41.1897,41.2351,730793.0
2020-03-12 10:20:00,45.44,45.7,45.35,45.56,491302.0,41.2624,41.4985,41.1807,41.3713,491302.0
2020-03-12 10:30:00,45.57,45.71,45.5,45.56,492956.0,41.3804,41.5076,41.3169,41.3713,492956.0
2020-03-12 10:40:00,45.54,45.64,45.44,45.49,760644.0,41.3532,41.444,41.2624,41.3078,760644.0
2020-03-12 10:50:00,45.49,45.6,45.43,45.43,386799.0,41.3078,41.4077,41.2533,41.2533,386799.0
2020-03-12 11:00:00,45.42,45.42,45.01,45.01,425762.0,41.2442,41.2442,40.8719,40.8719,425762.0
2020-03-12 11:10:00,45.0,45.02,44.74,44.83,536650.0,40.8628,40.881,40.6267,40.7085,536650.0
2020-03-12 11:20:00,44.83,45.09,44.8,44.99,443843.0,40.7085,40.9446,40.6812,40.8538,443843.0
2020-03-12 11:30:00,44.98,45.15,44.75,44.79,379582.0,40.8447,40.999,40.6358,40.6721,379582.0
2020-03-12 11:40:00,44.8,44.81,44.31,44.31,192020.0,40.6812,40.6903,40.2363,40.2363,192020.0
2020-03-12 11:50:00,44.3,44.44,44.02,44.24,155981.0,40.2272,40.3543,39.9729,40.1727,155981.0
2020-03-12 12:00:00,44.25,44.27,44.07,44.07,161102.0,40.1818,40.1999,40.0183,40.0183,161102.0
2020-03-12 12:10:00,44.08,44.12,43.68,43.7,126458.0,40.0274,40.0637,39.6642,39.6824,126458.0
2020-03-12 12:20:00,43.7,44.22,43.69,44.08,288707.0,39.6824,40.1545,39.6733,40.0274,288707.0
2020-03-12 12:30:00,44.08,44.09,43.77,43.97,180926.0,40.0274,40.0365,39.7459,39.9275,180926.0
2020-03-12 12:40:00,43.96,43.98,43.78,43.81,127911.0,39.9184,39.9366,39.755,39.7822,127911.0
2020-03-12 12:50:00,43.81,45.24,43.8,45.13,144010.0,39.7822,41.0808,39.7732,40.9809,144010.0
2020-03-12 13:00:00,45.11,45.74,44.83,45.51,110767.0,40.9627,41.5348,40.7085,41.3259,110767.0
2020-03-12 13:10:00,45.51,45.55,44.7,45.01,176234.0,41.3259,41.3623,40.5904,40.8719,176234.0
2020-03-12 13:20:00,44.98,45.19,44.95,45.11,240511.0,40.8447,41.0354,40.8174,40.9627,240511.0
2020-03-12 13:30:00,45.11,45.18,44.58,44.58,679581.0,40.9627,41.0263,40.4814,40.4814,679581.0
2020-03-12 13:40:00,44.57,44.92,44.52,44.84,196485.0,40.4724,40.7902,40.427,40.7175,196485.0
2020-03-12 13:50:00,44.83,45.01,44.63,45.01,272315.0,40.7085,40.8719,40.5269,40.8719,272315.0
2020-03-12 14:00:00,45.03,45.14,44.77,44.87,72218.0,40.8901,40.99,40.654,40.7448,72218.0
2020-03-12 14:10:00,44.89,44.94,44.53,44.55,128823.0,40.7629,40.8084,40.436,40.4542,128823.0
2020-03-12 14:20:00,44.54,44.69,44.34,44.6,186979.0,40.4451,40.5813,40.2635,40.4996,186979.0
2020-03-12 14:30:00,44.59,44.64,44.51,44.59,252115.0,40.4905,40.5359,40.4179,40.4905,252115.0
2020-03-12 14:40:00,44.59,45.04,44.58,45.02,283597.0,40.4905,40.8992,40.4814,40.881,283597.0
2020-03-12 14:50:00,45.04,45.2,44.69,44.71,1364844.0,40.8992,41.0444,40.5813,40.5995,1364844.0
2020-03-12 15:00:00,44.71,45.03,44.71,45.01,1080211.0,40.5995,40.8901,40.5995,40.8719,1080211.0
2020-03-12 15:10:00,45.01,45.15,44.89,44.96,1094352.0,40.8719,40.999,40.7629,40.8265,1094352.0
2020-03-12 15:20:00,44.96,45.03,44.86,44.93,1027694.0,40.8265,40.8901,40.7357,40.7993,1027694.0
2020-03-12 15:30:00,44.93,44.98,44.89,44.91,1088404.0,40.7993,40.8447,40.7629,40.7811,1088404.0
2020-03-12 15:40:00,44.91,45.16,44.88,45.15,1034154.0,40.7811,41.0081,40.7539,40.999,1034154.0
2020-03-12 15:50:00,45.16,45.34,44.68,44.75,1603047.0,41.0081,41.1716,40.5723,40.6358,1603047.0
2020-03-13 09:30:00,46.81,46.91,45.98,46.0,778225.0,42.5064,42.5972,41.7527,41.7709,778225.0
2020-03-13 09:40:00,46.0,46.18,45.7,46.09,408373.0,41.7709,41.9343,41.4985,41.8526,408373.0
2020-03-13 09:50:00,46.09,46.09,45.74,45.91,207693.0,41.8526,41.8526,41.5348,41.6892,207693.0
2020-03-13 10:00:00,45.89,46.19,45.73,45.95,286915.0,41.671,41.9434,41.5257,41.7255,286915.0
2020-03-13 10:10:00,45.93,46.22,45.85,46.15,317858.0,41.7073,41.9707,41.6347,41.9071,317858.0
2020-03-13 10:20:00,46.18,46.24,45.96,46.03,435829.0,41.9343,41.9888,41.7346,41.7981,435829.0
2020-03-13 10:30:00,46.02,46.15,45.74,45.8,751838.0,41.7891,41.9071,41.5348,41.5893,751838.0
2020-03-13 10:40:00,45.8,45.8,45.55,45.6,223844.0,41.5893,41.5893,41.3623,41.4077,223844.0
2020-03-13 10:50:00,45.59,45.67,45.03,45.11,334709.0,41.3986,41.4712,40.8901,40.9627,334709.0
2020-03-13 11:00:00,45.11,45.42,45.11,45.32,158463.0,40.9627,41.2442,40.9627,41.1534,158463.0
2020-03-13 11:10:00,45.31,45.34,45.09,45.2,266549.0,41.1443,41.1716,40.9446,41.0444,266549.0
2020-03-13 11:20:00,45.2,45.29,44.66,44.69,108239.0,41.0444,41.1262,40.5541,40.5813,108239.0
2020-03-13 11:30:00,44.66,44.85,44.44,44.47,183359.0,40.5541,40.7266,40.3543,40.3816,183359.0
2020-03-13 11:40:00,44.47,44.48,44.16,44.2,194360.0,40.3816,40.3906,40.1001,40.1364,194360.0
2020-03-13 11:50:00,44.2,45.0,44.19,44.67,461785.0,40.1364,40.8628,40.1273,40.5632,461785.0
2020-03-13 12:00:00,44.65,44.67,44.31,44.62,397922.0,40.545,40.5632,40.2363,40.5178,397922.0
2020-03-13 12:10:00,44.59,44.77,44.41,44.61,130971.0,40.4905,40.654,40.3271,40.5087,130971.0
2020-03-13 12:20:00,44.62,44.72,44.52,44.62,111409.0,40.5178,40.6086,40.427,40.5178,111409.0
2020-03-13 12:30:00,44.61,45.09,44.61,44.86,116322.0,40.5087,40.9446,40.5087,40.7357,116322.0
2020-03-13 12:40:00,44.84,45.2,44.84,45.09,194524.0,40.7175,41.0444,40.7175,40.9446,194524.0
2020-03-13 12:50:00,45.09,45.29,44.76,44.8,112492.0,40.9446,41.1262,40.6449,40.6812,112492.0
2020-03-13 13:00:00,44.81,45.0,44.75,44.82,255319.0,40.6903,40.8628,40.6358,40.6994,255319.0
2020-03-13 13:10:00,44.82,44.96,44.74,44.92,160893.0,40.6994,40.8265,40.6267,40.7902,160893.0
2020-03-13 13:20:00,44.93,45.34,44.89,45.22,474766.0,40.7993,41.1716,40.7629,41.0626,474766.0
2020-03-13 13:30:00,45.22,45.36,44.98,45.18,110111.0,41.0626,41.1897,40.8447,41.0263,110111.0
2020-03-13 13:40:00,45.18,45.52,45.18,45.52,148504.0,41.0263,41.335,41.0263,41.335,148504.0
2020-03-13 13:50:00,45.52,45.61,45.39,45.57,231621.0,41.335,41.4168,41.217,41.3804,231621.0
2020-03-13 14:00:00,45.57,45.57,45.07,45.2,141049.0,41.3804,41.3804,40.9264,41.0444,141049.0
2020-03-13 14:10:00,45.2,45.38,45.15,45.26,132830.0,41.0444,41.2079,40.999,41.0989,132830.0
2020-03-13 14:20:00,45.28,45.32,45.1,45.11,86489.0,41.1171,41.1534,40.9536,40.9627,86489.0
2020-03-13 14:30:00,45.1,45.17,44.9,44.92,140938.0,40.9536,41.0172,40.772,40.7902,140938.0
2020-03-13 14:40:00,44.91,45.28,44.86,45.11,144662.0,40.7811,41.1171,40.7357,40.9627,144662.0
2020-03-13 14:50:00,45.11,45.22,45.05,45.17,92078.0,40.9627,41.0626,40.9082,41.0172,92078.0
2020-03-13 15:00:00,45.18,45.45,45.16,45.27,149751.0,41.0263,41.2715,41.0081,41.108,149751.0
2020-03-13 15:10:00,45.27,45.31,45.1,45.22,181760.0,41.108,41.1443,40.9536,41.0626,181760.0
2020-03-13 15:20:00,45.22,45.5,45.15,45.43,179414.0,41.0626,41.3169,40.999,41.2533,179414.0
2020-03-13 15:30:00,45.43,45.47,44.98,45.44,625333.0,41.2533,41.2896,40.8447,41.2624,625333.0
2020-03-13 15:40:00,45.42,45.81,45.28,45.75,384122.0,41.2442,41.5984,41.1171,41.5439,384122.0
2020-03-13 15:50:00,45.76,46.33,45.76,46.17,961495.0,41.553,42.0706,41.553,41.9253,961495.0
2020-03-16 09:30:00,42.73,42.84,42.72,42.84,46765.0,38.8015,38.9014,38.7925,38.9014,46765.0
2020-03-16 09:40:00,41.83,42.72,41.61,42.56,229419.0,37.9843,38.7925,37.7845,38.6472,229419.0
2020-03-16 09:50:00,42.56,43.19,42.51,43.07,647470.0,38.6472,39.2192,38.6018,39.1103,647470.0
2020-03-16 10:00:00,43.0,43.09,42.65,43.01,310379.0,39.0467,39.1284,38.7289,39.0558,310379.0
2020-03-16 10:10:00,43.02,43.12,42.71,42.74,221312.0,39.0649,39.1557,38.7834,38.8106,221312.0
2020-03-16 10:20:00,42.74,43.09,42.68,42.95,97109.0,38.8106,39.1284,38.7561,39.0013,97109.0
2020-03-16 10:30:00,42.95,43.47,42.95,43.39,288691.0,39.0013,39.4735,39.0013,39.4009,288691.0
2020-03-16 10:40:00,43.39,43.64,43.23,43.45,121857.0,39.4009,39.6279,39.2556,39.4553,121857.0
2020-03-16 10:50:00,43.46,43.46,43.09,43.24,210055.0,39.4644,39.4644,39.1284,39.2646,210055.0
2020-03-16 11:00:00,43.26,43.67,43.16,43.67,279066.0,39.2828,39.6551,39.192,39.6551,279066.0
2020-03-16 11:10:00,43.67,44.09,43.64,44.04,221820.0,39.6551,40.0365,39.6279,39.9911,221820.0
2020-03-16 11:20:00,44.03,44.29,44.03,44.22,307603.0,39.982,40.2181,39.982,40.1545,307603.0
2020-03-16 11:30:00,44.22,44.29,43.74,43.88,338076.0,40.1545,40.2181,39.7187,39.8458,338076.0
2020-03-16 11:40:00,43.88,43.9,43.55,43.78,172202.0,39.8458,39.864,39.5461,39.755,172202.0
2020-03-16 11:50:00,43.8,44.09,43.72,44.09,260962.0,39.7732,40.0365,39.7005,40.0365,260962.0
2020-03-16 12:00:00,44.08,44.37,44.02,44.35,187251.0,40.0274,40.2908,39.9729,40.2726,187251.0
2020-03-16 12:10:00,44.34,44.4,43.88,43.88,274243.0,40.2635,40.318,39.8458,39.8458,274243.0
2020-03-16 12:20:00,43.87,43.89,43.66,43.76,236797.0,39.8367,39.8549,39.646,39.7368,236797.0
2020-03-16 12:30:00,43.76,44.11,43.71,43.89,181788.0,39.7368,40.0547,39.6914,39.8549,181788.0
2020-03-16 12:40:00,43.92,43.97,43.7,43.71,131880.0,39.8821,39.9275,39.6824,39.6914,131880.0
2020-03-16 12:50:00,43.7,43.7,43.53,43.6,119256.0,39.6824,39.6824,39.528,39.5915,119256.0
2020-03-16 13:00:00,43.58,43.74,43.49,43.55,97459.0,39.5734,39.7187,39.4917,39.5461,97459.0
2020-03-16 13:10:00,43.55,43.87,43.52,43.56,136928.0,39.5461,39.8367,39.5189,39.5552,136928.0
2020-03-16 13:20:00,43.55,43.74,43.47,43.66,72789.0,39.5461,39.7187,39.4735,39.646,72789.0
2020-03-16 13:30:00,43.61,43.61,43.41,43.49,49554.0,39.6006,39.6006,39.419,39.4917,49554.0
2020-03-16 13:40:00,43.48,43.5,43.33,43.4,135133.0,39.4826,39.5007,39.3464,39.4099,135133.0
2020-03-16 13:50:00,43.4,43.48,43.29,43.38,62593.0,39.4099,39.4826,39.31,39.3918,62593.0
2020-03-16 14:00:00,43.36,43.36,43.09,43.11,123952.0,39.3736,39.3736,39.1284,39.1466,123952.0
2020-03-16 14:10:00,43.11,43.26,42.99,43.02,98418.0,39.1466,39.2828,39.0376,39.0649,98418.0
2020-03-16 14:20:00,43.01,43.06,42.9,43.06,58575.0,39.0558,39.1012,38.9559,39.1012,58575.0
2020-03-16 14:30:00,43.07,43.64,43.04,43.29,163412.0,39.1103,39.6279,39.083,39.31,163412.0
2020-03-16 14:40:00,43.28,43.37,43.12,43.22,133441.0,39.301,39.3827,39.1557,39.2465,133441.0
2020-03-16 14:50:00,43.22,43.47,43.19,43.37,88157.0,39.2465,39.4735,39.2192,39.3827,88157.0
2020-03-16 15:00:00,43.4,43.64,43.33,43.48,132624.0,39.4099,39.6279,39.3464,39.4826,132624.0
2020-03-16 15:10:00,43.47,43.58,43.33,43.47,167276.0,39.4735,39.5734,39.3464,39.4735,167276.0
2020-03-16 15:20:00,43.47,43.56,43.27,43.37,295662.0,39.4735,39.5552,39.2919,39.3827,295662.0
2020-03-16 15:30:00,43.38,43.38,42.79,42.89,1096202.0,39.3918,39.3918,38.856,38.9468,1096202.0
2020-03-16 15:40:00,42.9,43.39,42.86,43.17,434121.0,38.9559,39.4009,38.9196,39.2011,434121.0
2020-03-16 15:50:00,43.18,43.34,43.03,43.26,448724.0,39.2102,39.3554,39.074,39.2828,448724.0
2020-03-17 09:30:00,44.5,44.8,44.04,44.04,462224.0,40.4088,40.6812,39.9911,39.9911,462224.0
2020-03-17 09:40:00,44.02,44.23,43.9,44.03,349578.0,39.9729,40.1636,39.864,39.982,349578.0
2020-03-17 09:50:00,44.02,44.04,43.81,43.89,452657.0,39.9729,39.9911,39.7822,39.8549,452657.0
2020-03-17 10:00:00,43.89,44.14,43.78,44.05,217903.0,39.8549,40.0819,39.755,40.0002,217903.0
2020-03-17 10:10:00,44.04,44.38,44.04,44.3,142033.0,39.9911,40.2998,39.9911,40.2272,142033.0
2020-03-17 10:20:00,44.3,44.5,44.19,44.44,206232.0,40.2272,40.4088,40.1273,40.3543,206232.0
2020-03-17 10:30:00,44.44,44.58,44.18,44.24,257997.0,40.3543,40.4814,40.1182,40.1727,257997.0
2020-03-17 10:40:00,44.25,44.6,44.14,44.49,395696.0,40.1818,40.4996,40.0819,40.3997,395696.0
2020-03-17 10:50:00,44.5,44.63,44.33,44.6,253871.0,40.4088,40.5269,40.2544,40.4996,253871.0
2020-03-17 11:00:00,44.59,44.99,44.52,44.93,443170.0,40.4905,40.8538,40.427,40.7993,443170.0
2020-03-17 11:10:00,44.93,45.22,44.93,45.22,338288.0,40.7993,41.0626,40.7993,41.0626,338288.0
2020-03-17 11:20:00,45.22,45.24,45.05,45.12,295206.0,41.0626,41.0808,40.9082,40.9718,295206.0
2020-03-17 11:30:00,45.11,45.23,44.81,44.85,370895.0,40.9627,41.0717,40.6903,40.7266,370895.0
2020-03-17 11:40:00,44.87,45.12,44.84,45.11,116973.0,40.7448,40.9718,40.7175,40.9627,116973.0
2020-03-17 11:50:00,45.1,45.23,44.99,45.14,236375.0,40.9536,41.0717,40.8538,40.99,236375.0
2020-03-17 12:00:00,45.14,45.54,45.14,45.53,220793.0,40.99,41.3532,40.99,41.3441,220793.0
2020-03-17 12:10:00,45.52,45.67,45.29,45.37,186483.0,41.335,41.4712,41.1262,41.1988,186483.0
2020-03-17 12:20:00,45.4,45.42,45.01,45.1,390103.0,41.2261,41.2442,40.8719,40.9536,390103.0
2020-03-17 12:30:00,45.09,45.21,44.96,44.99,280313.0,40.9446,41.0535,40.8265,40.8538,280313.0
2020-03-17 12:40:00,45.0,45.06,44.92,45.01,109142.0,40.8628,40.9173,40.7902,40.8719,109142.0
2020-03-17 12:50:00,45.01,45.06,44.82,45.06,168778.0,40.8719,40.9173,40.6994,40.9173,168778.0
2020-03-17 13:00:00,45.08,45.1,44.86,44.88,145196.0,40.9355,40.9536,40.7357,40.7539,145196.0
2020-03-17 13:10:00,44.88,44.88,44.56,44.77,249521.0,40.7539,40.7539,40.4633,40.654,249521.0
2020-03-17 13:20:00,44.75,44.91,44.7,44.89,158998.0,40.6358,40.7811,40.5904,40.7629,158998.0
2020-03-17 13:30:00,44.89,45.02,44.8,45.02,168398.0,40.7629,40.881,40.6812,40.881,168398.0
2020-03-17 13:40:00,45.02,45.18,44.94,45.15,137918.0,40.881,41.0263,40.8084,40.999,137918.0
2020-03-17 13:50:00,45.15,45.2,44.95,45.02,331716.0,40.999,41.0444,40.8174,40.881,331716.0
2020-03-17 14:00:00,45.02,45.26,44.95,45.24,169012.0,40.881,41.0989,40.8174,41.0808,169012.0
2020-03-17 14:10:00,45.25,45.48,45.22,45.46,176674.0,41.0898,41.2987,41.0626,41.2805,176674.0
2020-03-17 14:20:00,45.47,45.51,45.2,45.48,400154.0,41.2896,41.3259,41.0444,41.2987,400154.0
2020-03-17 14:30:00,45.51,45.65,45.44,45.55,243836.0,41.3259,41.4531,41.2624,41.3623,243836.0
2020-03-17 14:40:00,45.54,45.6,45.12,45.18,257726.0,41.3532,41.4077,40.9718,41.0263,257726.0
2020-03-17 14:50:00,45.18,45.28,45.03,45.26,412302.0,41.0263,41.1171,40.8901,41.0989,412302.0
2020-03-17 15:00:00,45.27,45.27,44.84,45.09,361835.0,41.108,41.108,40.7175,40.9446,361835.0
2020-03-17 15:10:00,45.1,45.32,45.09,45.22,226324.0,40.9536,41.1534,40.9446,41.0626,226324.0
2020-03-17 15:20:00,45.23,45.36,45.09,45.28,437627.0,41.0717,41.1897,40.9446,41.1171,437627.0
2020-03-17 15:30:00,45.28,45.53,45.22,45.49,365642.0,41.1171,41.3441,41.0626,41.3078,365642.0
2020-03-17 15:40:00,45.5,45.58,45.35,45.36,607711.0,41.3169,41.3895,41.1807,41.1897,607711.0
2020-03-17 15:50:00,45.36,45.47,45.1,45.34,3071028.0,41.1897,41.2896,40.9536,41.1716,3071028.0
2020-03-18 09:30:00,43.82,44.66,43.78,44.37,254144.0,39.7913,40.5541,39.755,40.2908,254144.0
2020-03-18 09:40:00,44.34,44.6,44.27,44.33,186862.0,40.2635,40.4996,40.1999,40.2544,186862.0
2020-03-18 09:50:00,44.29,44.91,44.29,44.7,302560.0,40.2181,40.7811,40.2181,40.5904,302560.0
2020-03-18 10:00:00,44.71,45.26,44.64,44.86,681733.0,40.5995,41.0989,40.5359,40.7357,681733.0
2020-03-18 10:10:00,44.87,45.19,44.87,44.91,551807.0,40.7448,41.0354,40.7448,40.7811,551807.0
2020-03-18 10:20:00,44.92,45.0,44.66,44.88,353041.0,40.7902,40.8628,40.5541,40.7539,353041.0
2020-03-18 10:30:00,44.88,44.99,44.77,44.94,240434.0,40.7539,40.8538,40.654,40.8084,240434.0
2020-03-18 10:40:00,44.94,45.08,44.75,44.82,445913.0,40.8084,40.9355,40.6358,40.6994,445913.0
2020-03-18 10:50:00,44.82,44.84,44.52,44.53,190719.0,40.6994,40.7175,40.427,40.436,190719.0
2020-03-18 11:00:00,44.53,44.65,44.39,44.41,123580.0,40.436,40.545,40.3089,40.3271,123580.0
2020-03-18 11:10:00,44.41,44.45,44.23,44.32,132206.0,40.3271,40.3634,40.1636,40.2454,132206.0
2020-03-18 11:20:00,44.33,44.5,44.29,44.31,115488.0,40.2544,40.4088,40.2181,40.2363,115488.0
2020-03-18 11:30:00,44.31,44.49,44.23,44.33,424443.0,40.2363,40.3997,40.1636,40.2544,424443.0
2020-03-18 11:40:00,44.32,44.54,44.25,44.45,327189.0,40.2454,40.4451,40.1818,40.3634,327189.0
2020-03-18 11:50:00,44.46,44.73,44.45,44.64,223350.0,40.3725,40.6177,40.3634,40.5359,223350.0
2020-03-18 12:00:00,44.61,44.65,44.38,44.42,312710.0,40.5087,40.545,40.2998,40.3362,312710.0
2020-03-18 12:10:00,44.43,44.52,44.17,44.24,473673.0,40.3452,40.427,40.1091,40.1727,473673.0
2020-03-18 12:20:00,44.24,44.36,44.2,44.29,627726.0,40.1727,40.2817,40.1364,40.2181,627726.0
2020-03-18 12:30:00,44.29,44.32,43.94,44.1,799611.0,40.2181,40.2454,39.9003,40.0456,799611.0
2020-03-18 12:40:00,44.09,44.35,44.03,44.28,531592.0,40.0365,40.2726,39.982,40.209,531592.0
2020-03-18 12:50:00,44.27,44.34,44.03,44.03,234357.0,40.1999,40.2635,39.982,39.982,234357.0
2020-03-18 13:00:00,44.03,44.03,44.03,44.03,0.0,39.982,39.982,39.982,39.982,0.0
2020-03-18 13:10:00,43.99,43.99,43.55,43.83,251440.0,39.9457,39.9457,39.5461,39.8004,251440.0
2020-03-18 13:20:00,43.84,43.85,43.63,43.67,436804.0,39.8095,39.8186,39.6188,39.6551,436804.0
2020-03-18 13:30:00,43.63,43.7,43.4,43.63,271365.0,39.6188,39.6824,39.4099,39.6188,271365.0
2020-03-18 13:40:00,43.6,43.9,43.57,43.89,281813.0,39.5915,39.864,39.5643,39.8549,281813.0
2020-03-18 13:50:00,43.88,43.94,43.67,43.73,273528.0,39.8458,39.9003,39.6551,39.7096,273528.0
2020-03-18 14:00:00,43.75,43.76,43.51,43.61,708609.0,39.7278,39.7368,39.5098,39.6006,708609.0
2020-03-18 14:10:00,43.6,43.66,43.4,43.41,274637.0,39.5915,39.646,39.4099,39.419,274637.0
2020-03-18 14:20:00,43.4,43.62,43.37,43.53,434150.0,39.4099,39.6097,39.3827,39.528,434150.0
2020-03-18 14:30:00,43.53,43.76,43.44,43.74,251349.0,39.528,39.7368,39.4463,39.7187,251349.0
2020-03-18 14:40:00,43.75,43.78,43.6,43.7,210626.0,39.7278,39.755,39.5915,39.6824,210626.0
2020-03-18 14:50:00,43.7,43.96,43.64,43.86,241460.0,39.6824,39.9184,39.6279,39.8276,241460.0
2020-03-18 15:00:00,43.87,44.14,43.68,44.06,328131.0,39.8367,40.0819,39.6642,40.0093,328131.0
2020-03-18 15:10:00,44.07,44.33,43.97,44.33,635825.0,40.0183,40.2544,39.9275,40.2544,635825.0
2020-03-18 15:20:00,44.33,44.33,44.04,44.11,675520.0,40.2544,40.2544,39.9911,40.0547,675520.0
2020-03-18 15:30:00,44.1,44.29,44.01,44.07,475932.0,40.0456,40.2181,39.9639,40.0183,475932.0
2020-03-18 15:40:00,44.07,44.42,44.05,44.4,637579.0,40.0183,40.3362,40.0002,40.318,637579.0
2020-03-18 15:50:00,44.39,44.69,44.32,44.41,2257245.0,40.3089,40.5813,40.2454,40.3271,2257245.0
2020-03-19 09:30:00,45.17,45.28,44.69,44.77,243725.0,41.0172,41.1171,40.5813,40.654,243725.0
2020-03-19 09:40:00,44.78,44.87,44.68,44.84,332168.0,40.6631,40.7448,40.5723,40.7175,332168.0
2020-03-19 09:50:00,44.85,45.07,44.8,45.0,328917.0,40.7266,40.9264,40.6812,40.8628,328917.0
2020-03-19 10:00:00,44.97,45.32,44.89,45.32,579677.0,40.8356,41.1534,40.7629,41.1534,579677.0
2020-03-19 10:10:00,45.29,45.49,45.16,45.19,322765.0,41.1262,41.3078,41.0081,41.0354,322765.0
2020-03-19 10:20:00,45.2,45.49,45.15,45.46,104971.0,41.0444,41.3078,40.999,41.2805,104971.0
2020-03-19 10:30:00,45.45,45.64,44.95,45.05,348404.0,41.2715,41.444,40.8174,40.9082,348404.0
2020-03-19 10:40:00,45.05,45.33,45.0,45.13,249960.0,40.9082,41.1625,40.8628,40.9809,249960.0
2020-03-19 10:50:00,45.12,45.42,45.04,45.25,388510.0,40.9718,41.2442,40.8992,41.0898,388510.0
2020-03-19 11:00:00,45.24,45.37,45.16,45.24,234193.0,41.0808,41.1988,41.0081,41.0808,234193.0
2020-03-19 11:10:00,45.24,45.32,45.15,45.21,505142.0,41.0808,41.1534,40.999,41.0535,505142.0
2020-03-19 11:20:00,45.25,45.7,45.23,45.67,310189.0,41.0898,41.4985,41.0717,41.4712,310189.0
2020-03-19 11:30:00,45.67,45.83,45.45,45.64,310669.0,41.4712,41.6165,41.2715,41.444,310669.0
2020-03-19 11:40:00,45.66,45.76,45.52,45.63,185244.0,41.4622,41.553,41.335,41.4349,185244.0
2020-03-19 11:50:00,45.64,45.69,45.33,45.37,165992.0,41.444,41.4894,41.1625,41.1988,165992.0
2020-03-19 12:00:00,45.34,45.46,45.24,45.25,112381.0,41.1716,41.2805,41.0808,41.0898,112381.0
2020-03-19 12:10:00,45.26,45.39,45.18,45.29,210136.0,41.0989,41.217,41.0263,41.1262,210136.0
2020-03-19 12:20:00,45.29,45.41,45.1,45.34,253008.0,41.1262,41.2351,40.9536,41.1716,253008.0
2020-03-19 12:30:00,45.34,45.37,45.13,45.29,324522.0,41.1716,41.1988,40.9809,41.1262,324522.0
2020-03-19 12:40:00,45.25,45.48,45.21,45.34,220300.0,41.0898,41.2987,41.0535,41.1716,220300.0
2020-03-19 12:50:00,45.33,45.52,45.32,45.39,151004.0,41.1625,41.335,41.1534,41.217,151004.0
2020-03-19 13:00:00,45.39,45.53,45.31,45.42,209357.0,41.217,41.3441,41.1443,41.2442,209357.0
2020-03-19 13:10:00,45.43,45.54,45.3,45.4,194859.0,41.2533,41.3532,41.1353,41.2261,194859.0
2020-03-19 13:20:00,45.39,45.47,45.29,45.36,178865.0,41.217,41.2896,41.1262,41.1897,178865.0
2020-03-19 13:30:00,45.36,45.57,45.3,45.53,335134.0,41.1897,41.3804,41.1353,41.3441,335134.0
2020-03-19 13:40:00,45.53,45.63,45.47,45.57,130183.0,41.3441,41.4349,41.2896,41.3804,130183.0
2020-03-19 13:50:00,45.57,45.88,45.57,45.74,301076.0,41.3804,41.6619,41.3804,41.5348,301076.0
2020-03-19 14:00:00,45.74,45.79,45.59,45.67,307701.0,41.5348,41.5802,41.3986,41.4712,307701.0
2020-03-19 14:10:00,45.67,45.94,45.67,45.92,248726.0,41.4712,41.7164,41.4712,41.6983,248726.0
2020-03-19 14:20:00,45.91,46.06,45.83,45.87,232868.0,41.6892,41.8254,41.6165,41.6528,232868.0
2020-03-19 14:30:00,45.88,46.09,45.86,46.08,430717.0,41.6619,41.8526,41.6438,41.8435,430717.0
2020-03-19 14:40:00,46.07,46.31,46.06,46.27,330430.0,41.8345,42.0524,41.8254,42.0161,330430.0
2020-03-19 14:50:00,46.26,46.33,45.88,45.91,517221.0,42.007,42.0706,41.6619,41.6892,517221.0
2020-03-19 15:00:00,45.91,45.91,45.51,45.51,452656.0,41.6892,41.6892,41.3259,41.3259,452656.0
2020-03-19 15:10:00,45.51,45.78,45.4,45.65,434795.0,41.3259,41.5711,41.2261,41.4531,434795.0
2020-03-19 15:20:00,45.65,45.75,45.5,45.64,446049.0,41.4531,41.5439,41.3169,41.444,446049.0
2020-03-19 15:30:00,45.66,45.75,45.39,45.52,240023.0,41.4622,41.5439,41.217,41.335,240023.0
2020-03-19 15:40:00,45.52,45.81,45.45,45.61,703383.0,41.335,41.5984,41.2715,41.4168,703383.0
2020-03-19 15:50:00,45.6,45.6,44.98,44.99,1082647.0,41.4077,41.4077,40.8447,40.8538,1082647.0
2020-03-20 09:30:00,46.19,46.58,46.1,46.26,224000.0,41.9434,42.2976,41.8617,42.007,224000.0
2020-03-20 09:40:00,46.26,46.29,45.77,45.97,269766.0,42.007,42.0342,41.562,41.7437,269766.0
2020-03-20 09:50:00,45.96,46.22,45.91,46.17,386616.0,41.7346,41.9707,41.6892,41.9253,386616.0
2020-03-20 10:00:00,46.14,46.57,46.13,46.4,222847.0,41.898,42.2885,41.8889,42.1341,222847.0
2020-03-20 10:10:00,46.4,46.51,46.25,46.41,323859.0,42.1341,42.234,41.9979,42.1432,323859.0
2020-03-20 10:20:00,46.41,46.71,46.34,46.57,458299.0,42.1432,42.4156,42.0796,42.2885,458299.0
2020-03-20 10:30:00,46.57,46.83,46.57,46.72,369128.0,42.2885,42.5246,42.2885,42.4247,369128.0
2020-03-20 10:40:00,46.76,46.85,46.49,46.67,561187.0,42.461,42.5428,42.2158,42.3793,561187.0
2020-03-20 10:50:00,46.66,47.02,46.66,46.88,785947.0,42.3702,42.6971,42.3702,42.57,785947.0
2020-03-20 11:00:00,46.88,46.93,46.6,46.72,610328.0,42.57,42.6154,42.3157,42.4247,610328.0
2020-03-20 11:10:00,46.74,46.85,46.48,46.48,207725.0,42.4429,42.5428,42.2068,42.2068,207725.0
2020-03-20 11:20:00,46.48,46.48,46.16,46.27,305175.0,42.2068,42.2068,41.9162,42.0161,305175.0
2020-03-20 11:30:00,46.28,46.46,46.14,46.29,458440.0,42.0252,42.1886,41.898,42.0342,458440.0
2020-03-20 11:40:00,46.28,46.42,46.14,46.27,503618.0,42.0252,42.1523,41.898,42.0161,503618.0
2020-03-20 11:50:00,46.26,46.36,46.15,46.19,352239.0,42.007,42.0978,41.9071,41.9434,352239.0
2020-03-20 12:00:00,46.19,46.26,45.87,45.89,307396.0,41.9434,42.007,41.6528,41.671,307396.0
2020-03-20 12:10:00,45.88,46.2,45.88,46.03,248593.0,41.6619,41.9525,41.6619,41.7981,248593.0
2020-03-20 12:20:00,46.03,46.09,45.77,45.82,252103.0,41.7981,41.8526,41.562,41.6074,252103.0
2020-03-20 12:30:00,45.84,46.22,45.79,46.16,389480.0,41.6256,41.9707,41.5802,41.9162,389480.0
2020-03-20 12:40:00,46.16,46.45,46.07,46.4,306687.0,41.9162,42.1795,41.8345,42.1341,306687.0
2020-03-20 12:50:00,46.39,46.64,46.36,46.37,198355.0,42.125,42.3521,42.0978,42.1069,198355.0
2020-03-20 13:00:00,46.37,46.62,46.32,46.51,155250.0,42.1069,42.3339,42.0615,42.234,155250.0
2020-03-20 13:10:00,46.51,46.62,46.31,46.47,432582.0,42.234,42.3339,42.0524,42.1977,432582.0
2020-03-20 13:20:00,46.47,46.48,46.17,46.27,226626.0,42.1977,42.2068,41.9253,42.0161,226626.0
2020-03-20 13:30:00,46.28,46.42,46.1,46.3,342793.0,42.0252,42.1523,41.8617,42.0433,342793.0
2020-03-20 13:40:00,46.3,46.37,46.13,46.14,252018.0,42.0433,42.1069,41.8889,41.898,252018.0
2020-03-20 13:50:00,46.14,46.27,46.14,46.26,204804.0,41.898,42.0161,41.898,42.007,204804.0
2020-03-20 14:00:00,46.26,46.5,46.18,46.41,219566.0,42.007,42.2249,41.9343,42.1432,219566.0
2020-03-20 14:10:00,46.42,46.43,45.94,45.94,506325.0,42.1523,42.1614,41.7164,41.7164,506325.0
2020-03-20 14:20:00,45.95,46.08,45.74,45.8,397273.0,41.7255,41.8435,41.5348,41.5893,397273.0
2020-03-20 14:30:00,45.82,45.94,45.55,45.67,309698.0,41.6074,41.7164,41.3623,41.4712,309698.0
2020-03-20 14:40:00,45.67,45.88,45.6,45.83,206996.0,41.4712,41.6619,41.4077,41.6165,206996.0
2020-03-20 14:50:00,45.83,45.97,45.41,45.58,266191.0,41.6165,41.7437,41.2351,41.3895,266191.0
2020-03-20 15:00:00,45.59,45.71,45.4,45.42,333059.0,41.3986,41.5076,41.2261,41.2442,333059.0
2020-03-20 15:10:00,45.42,45.81,45.35,45.45,494583.0,41.2442,41.5984,41.1807,41.2715,494583.0
2020-03-20 15:20:00,45.44,45.63,45.36,45.55,589409.0,41.2624,41.4349,41.1897,41.3623,589409.0
2020-03-20 15:30:00,45.55,45.71,45.26,45.36,535781.0,41.3623,41.5076,41.0989,41.1897,535781.0
2020-03-20 15:40:00,45.36,45.63,45.13,45.17,532316.0,41.1897,41.4349,40.9809,41.0172,532316.0
2020-03-20 15:50:00,45.16,45.33,45.05,45.15,993481.0,41.0081,41.1625,40.9082,40.999,993481.0
2020-03-23 09:30:00,45.3,45.33,44.59,44.68,290473.0,41.1353,41.1625,40.4905,40.5723,290473.0
2020-03-23 09:40:00,44.68,45.13,44.67,44.97,403740.0,40.5723,40.9809,40.5632,40.8356,403740.0
2020-03-23 09:50:00,44.98,45.23,44.84,45.15,445614.0,40.8447,41.0717,40.7175,40.999,445614.0
2020-03-23 10:00:00,45.15,45.16,44.77,44.98,724596.0,40.999,41.0081,40.654,40.8447,724596.0
2020-03-23 10:10:00,44.97,45.23,44.89,44.91,206479.0,40.8356,41.0717,40.7629,40.7811,206479.0
2020-03-23 10:20:00,44.92,45.13,44.87,45.05,139734.0,40.7902,40.9809,40.7448,40.9082,139734.0
2020-03-23 10:30:00,45.05,45.08,44.87,44.96,208883.0,40.9082,40.9355,40.7448,40.8265,208883.0
2020-03-23 10:40:00,44.97,45.17,44.93,45.03,345079.0,40.8356,41.0172,40.7993,40.8901,345079.0
2020-03-23 10:50:00,45.04,45.11,44.79,44.81,374981.0,40.8992,40.9627,40.6721,40.6903,374981.0
2020-03-23 11:00:00,44.81,44.94,44.74,44.82,175578.0,40.6903,40.8084,40.6267,40.6994,175578.0
2020-03-23 11:10:00,44.81,44.92,44.47,44.51,176261.0,40.6903,40.7902,40.3816,40.4179,176261.0
2020-03-23 11:20:00,44.5,44.5,44.27,44.29,146263.0,40.4088,40.4088,40.1999,40.2181,146263.0
2020-03-23 11:30:00,44.29,44.42,44.19,44.24,290225.0,40.2181,40.3362,40.1273,40.1727,290225.0
2020-03-23 11:40:00,44.23,44.32,44.13,44.27,269652.0,40.1636,40.2454,40.0728,40.1999,269652.0
2020-03-23 11:50:00,44.28,44.48,44.24,44.41,117232.0,40.209,40.3906,40.1727,40.3271,117232.0
2020-03-23 12:00:00,44.42,44.54,44.29,44.29,163719.0,40.3362,40.4451,40.2181,40.2181,163719.0
2020-03-23 12:10:00,44.29,44.65,44.21,44.52,251660.0,40.2181,40.545,40.1455,40.427,251660.0
2020-03-23 12:20:00,44.57,44.62,44.33,44.37,340454.0,40.4724,40.5178,40.2544,40.2908,340454.0
2020-03-23 12:30:00,44.4,44.56,44.27,44.5,138284.0,40.318,40.4633,40.1999,40.4088,138284.0
2020-03-23 12:40:00,44.51,44.86,44.48,44.82,133221.0,40.4179,40.7357,40.3906,40.6994,133221.0
2020-03-23 12:50:00,44.8,45.0,44.73,44.97,161822.0,40.6812,40.8628,40.6177,40.8356,161822.0
2020-03-23 13:00:00,44.97,44.97,44.74,44.78,263755.0,40.8356,40.8356,40.6267,40.6631,263755.0
2020-03-23 13:10:00,44.77,45.07,44.77,45.03,204871.0,40.654,40.9264,40.654,40.8901,204871.0
2020-03-23 13:20:00,45.03,45.19,44.88,44.89,212098.0,40.8901,41.0354,40.7539,40.7629,212098.0
2020-03-23 13:30:00,44.89,45.05,44.79,44.84,179642.0,40.7629,40.9082,40.6721,40.7175,179642.0
2020-03-23 13:40:00,44.83,45.14,44.77,45.11,134690.0,40.7085,40.99,40.654,40.9627,134690.0
2020-03-23 13:50:00,45.11,45.11,44.65,44.76,240309.0,40.9627,40.9627,40.545,40.6449,240309.0
2020-03-23 14:00:00,44.78,44.78,44.56,44.57,215934.0,40.6631,40.6631,40.4633,40.4724,215934.0
2020-03-23 14:10:00,44.56,44.75,44.54,44.58,392215.0,40.4633,40.6358,40.4451,40.4814,392215.0
2020-03-23 14:20:00,44.58,44.85,44.48,44.81,284204.0,40.4814,40.7266,40.3906,40.6903,284204.0
2020-03-23 14:30:00,44.84,44.84,44.61,44.64,176907.0,40.7175,40.7175,40.5087,40.5359,176907.0
2020-03-23 14:40:00,44.64,44.76,44.56,44.73,159362.0,40.5359,40.6449,40.4633,40.6177,159362.0
2020-03-23 14:50:00,44.72,44.72,44.43,44.46,412359.0,40.6086,40.6086,40.3452,40.3725,412359.0
2020-03-23 15:00:00,44.47,44.58,44.38,44.38,443396.0,40.3816,40.4814,40.2998,40.2998,443396.0
2020-03-23 15:10:00,44.37,44.48,44.34,44.36,235038.0,40.2908,40.3906,40.2635,40.2817,235038.0
2020-03-23 15:20:00,44.35,44.42,44.24,44.39,404576.0,40.2726,40.3362,40.1727,40.3089,404576.0
2020-03-23 15:30:00,44.41,44.56,44.29,44.45,461736.0,40.3271,40.4633,40.2181,40.3634,461736.0
2020-03-23 15:40:00,44.47,44.57,44.38,44.38,783316.0,40.3816,40.4724,40.2998,40.2998,783316.0
2020-03-23 15:50:00,44.38,44.85,44.36,44.61,1045018.0,40.2998,40.7266,40.2817,40.5087,1045018.0
2020-03-24 09:30:00,47.96,48.15,47.71,47.81,347863.0,43.5507,43.7232,43.3237,43.4145,347863.0
2020-03-24 09:40:00,47.83,47.9,47.71,47.83,585749.0,43.4327,43.4962,43.3237,43.4327,585749.0
2020-03-24 09:50:00,47.84,47.93,47.65,47.71,742898.0,43.4417,43.5235,43.2692,43.3237,742898.0
2020-03-24 10:00:00,47.72,47.74,47.58,47.64,290672.0,43.3328,43.3509,43.2056,43.2601,290672.0
2020-03-24 10:10:00,47.65,47.67,47.54,47.64,254873.0,43.2692,43.2874,43.1693,43.2601,254873.0
2020-03-24 10:20:00,47.65,47.72,47.6,47.62,414300.0,43.2692,43.3328,43.2238,43.242,414300.0
2020-03-24 10:30:00,47.62,47.65,47.54,47.64,385161.0,43.242,43.2692,43.1693,43.2601,385161.0
2020-03-24 10:40:00,47.64,47.71,47.53,47.54,243804.0,43.2601,43.3237,43.1602,43.1693,243804.0
2020-03-24 10:50:00,47.53,47.59,47.42,47.43,222439.0,43.1602,43.2147,43.0603,43.0694,222439.0
2020-03-24 11:00:00,47.43,47.57,47.38,47.44,152019.0,43.0694,43.1966,43.024,43.0785,152019.0
2020-03-24 11:10:00,47.44,47.62,47.4,47.6,900239.0,43.0785,43.242,43.0422,43.2238,900239.0
2020-03-24 11:20:00,47.59,47.78,47.58,47.71,295314.0,43.2147,43.3872,43.2056,43.3237,295314.0
2020-03-24 11:30:00,47.72,47.82,47.61,47.81,432501.0,43.3328,43.4236,43.2329,43.4145,432501.0
2020-03-24 11:40:00,47.8,47.88,47.74,47.8,407735.0,43.4054,43.4781,43.3509,43.4054,407735.0
2020-03-24 11:50:00,47.81,47.94,47.75,47.93,281258.0,43.4145,43.5325,43.36,43.5235,281258.0
2020-03-24 12:00:00,47.94,47.99,47.89,47.93,435105.0,43.5325,43.5779,43.4871,43.5235,435105.0
2020-03-24 12:10:00,47.93,47.97,47.83,47.92,258681.0,43.5235,43.5598,43.4327,43.5144,258681.0
2020-03-24 12:20:00,47.92,48.06,47.9,48.05,141894.0,43.5144,43.6415,43.4962,43.6324,141894.0
2020-03-24 12:30:00,48.04,48.2,47.95,48.17,191806.0,43.6233,43.7686,43.5416,43.7414,191806.0
2020-03-24 12:40:00,48.16,48.2,48.06,48.13,162541.0,43.7323,43.7686,43.6415,43.7051,162541.0
2020-03-24 12:50:00,48.14,48.18,47.95,47.97,230970.0,43.7142,43.7505,43.5416,43.5598,230970.0
2020-03-24 13:00:00,47.98,48.05,47.8,47.87,303568.0,43.5689,43.6324,43.4054,43.469,303568.0
2020-03-24 13:10:00,47.87,47.97,47.84,47.93,256778.0,43.469,43.5598,43.4417,43.5235,256778.0
2020-03-24 13:20:00,47.92,48.01,47.83,47.93,234022.0,43.5144,43.5961,43.4327,43.5235,234022.0
2020-03-24 13:30:00,47.92,48.06,47.92,48.03,289818.0,43.5144,43.6415,43.5144,43.6143,289818.0
2020-03-24 13:40:00,48.03,48.04,47.85,47.88,323193.0,43.6143,43.6233,43.4508,43.4781,323193.0
2020-03-24 13:50:00,47.88,47.89,47.7,47.8,443279.0,43.4781,43.4871,43.3146,43.4054,443279.0
2020-03-24 14:00:00,47.8,47.87,47.61,47.64,347464.0,43.4054,43.469,43.2329,43.2601,347464.0
2020-03-24 14:10:00,47.64,47.7,47.54,47.63,533866.0,43.2601,43.3146,43.1693,43.251,533866.0
2020-03-24 14:20:00,47.63,47.74,47.56,47.7,600005.0,43.251,43.3509,43.1875,43.3146,600005.0
2020-03-24 14:30:00,47.69,47.72,47.62,47.68,584319.0,43.3055,43.3328,43.242,43.2964,584319.0
2020-03-24 14:40:00,47.67,47.69,47.38,47.41,556141.0,43.2874,43.3055,43.024,43.0513,556141.0
2020-03-24 14:50:00,47.41,47.65,47.38,47.64,473254.0,43.0513,43.2692,43.024,43.2601,473254.0
2020-03-24 15:00:00,47.64,47.74,47.56,47.73,427703.0,43.2601,43.3509,43.1875,43.3418,427703.0
2020-03-24 15:10:00,47.73,47.75,47.55,47.62,228420.0,43.3418,43.36,43.1784,43.242,228420.0
2020-03-24 15:20:00,47.62,47.64,47.47,47.53,521953.0,43.242,43.2601,43.1057,43.1602,521953.0
2020-03-24 15:30:00,47.52,47.64,47.49,47.6,304270.0,43.1512,43.2601,43.1239,43.2238,304270.0
2020-03-24 15:40:00,47.61,47.75,47.53,47.54,638002.0,43.2329,43.36,43.1602,43.1693,638002.0
2020-03-24 15:50:00,47.53,47.76,47.5,47.72,1304048.0,43.1602,43.3691,43.133,43.3328,1304048.0
2020-03-25 09:30:00,47.76,47.87,47.47,47.81,227554.0,43.3691,43.469,43.1057,43.4145,227554.0
2020-03-25 09:40:00,47.79,47.8,47.48,47.48,590302.0,43.3963,43.4054,43.1148,43.1148,590302.0
2020-03-25 09:50:00,47.49,47.53,47.19,47.22,377489.0,43.1239,43.1602,42.8515,42.8787,377489.0
2020-03-25 10:00:00,47.22,47.27,47.08,47.17,346140.0,42.8787,42.9241,42.7516,42.8333,346140.0
2020-03-25 10:10:00,47.16,47.19,46.93,47.14,225575.0,42.8243,42.8515,42.6154,42.8061,225575.0
2020-03-25 10:20:00,47.14,47.38,47.11,47.28,257417.0,42.8061,43.024,42.7788,42.9332,257417.0
2020-03-25 10:30:00,47.29,47.5,47.28,47.4,472597.0,42.9423,43.133,42.9332,43.0422,472597.0
2020-03-25 10:40:00,47.39,47.54,47.29,47.34,328800.0,43.0331,43.1693,42.9423,42.9877,328800.0
2020-03-25 10:50:00,47.34,47.54,47.32,47.48,338226.0,42.9877,43.1693,42.9695,43.1148,338226.0
2020-03-25 11:00:00,47.49,47.69,47.44,47.64,391123.0,43.1239,43.3055,43.0785,43.2601,391123.0
2020-03-25 11:10:00,47.63,47.64,47.45,47.57,208585.0,43.251,43.2601,43.0876,43.1966,208585.0
2020-03-25 11:20:00,47.56,47.6,47.43,47.49,378736.0,43.1875,43.2238,43.0694,43.1239,378736.0
2020-03-25 11:30:00,47.5,47.55,47.43,47.48,160114.0,43.133,43.1784,43.0694,43.1148,160114.0
2020-03-25 11:40:00,47.45,47.51,47.35,47.47,180278.0,43.0876,43.1421,42.9968,43.1057,180278.0
2020-03-25 11:50:00,47.46,47.58,47.37,47.58,127058.0,43.0967,43.2056,43.0149,43.2056,127058.0
2020-03-25 12:00:00,47.58,47.83,47.57,47.77,132286.0,43.2056,43.4327,43.1966,43.3782,132286.0
2020-03-25 12:10:00,47.76,47.81,47.72,47.74,307662.0,43.3691,43.4145,43.3328,43.3509,307662.0
2020-03-25 12:20:00,47.74,47.93,47.74,47.9,93956.0,43.3509,43.5235,43.3509,43.4962,93956.0
2020-03-25 12:30:00,47.88,48.07,47.79,48.06,261389.0,43.4781,43.6506,43.3963,43.6415,261389.0
2020-03-25 12:40:00,48.06,48.27,48.02,48.13,186304.0,43.6415,43.8322,43.6052,43.7051,186304.0
2020-03-25 12:50:00,48.13,48.27,48.11,48.19,159504.0,43.7051,43.8322,43.6869,43.7596,159504.0
2020-03-25 13:00:00,48.18,48.64,48.14,48.61,288907.0,43.7505,44.1682,43.7142,44.1409,288907.0
2020-03-25 13:10:00,48.61,48.66,48.46,48.66,166760.0,44.1409,44.1863,44.0047,44.1863,166760.0
2020-03-25 13:20:00,48.66,48.7,48.5,48.63,171305.0,44.1863,44.2227,44.0411,44.1591,171305.0
2020-03-25 13:30:00,48.63,48.75,48.55,48.65,471778.0,44.1591,44.2681,44.0865,44.1773,471778.0
2020-03-25 13:40:00,48.66,48.81,48.6,48.75,424372.0,44.1863,44.3226,44.1319,44.2681,424372.0
2020-03-25 13:50:00,48.75,48.84,48.62,48.69,322124.0,44.2681,44.3498,44.15,44.2136,322124.0
2020-03-25 14:00:00,48.69,48.73,48.46,48.54,192515.0,44.2136,44.2499,44.0047,44.0774,192515.0
2020-03-25 14:10:00,48.53,48.75,48.51,48.73,174111.0,44.0683,44.2681,44.0501,44.2499,174111.0
2020-03-25 14:20:00,48.73,48.83,48.62,48.77,197468.0,44.2499,44.3407,44.15,44.2862,197468.0
2020-03-25 14:30:00,48.75,48.8,48.6,48.79,189496.0,44.2681,44.3135,44.1319,44.3044,189496.0
2020-03-25 14:40:00,48.78,49.01,48.7,48.99,187306.0,44.2953,44.5042,44.2227,44.486,187306.0
2020-03-25 14:50:00,48.99,49.07,48.83,48.96,245725.0,44.486,44.5587,44.3407,44.4588,245725.0
2020-03-25 15:00:00,48.95,49.05,48.9,48.97,250029.0,44.4497,44.5405,44.4043,44.4678,250029.0
2020-03-25 15:10:00,48.96,48.98,48.8,48.89,238875.0,44.4588,44.4769,44.3135,44.3952,238875.0
2020-03-25 15:20:00,48.89,49.06,48.87,48.94,302588.0,44.3952,44.5496,44.377,44.4406,302588.0
2020-03-25 15:30:00,48.94,49.12,48.92,49.01,574602.0,44.4406,44.6041,44.4224,44.5042,574602.0
2020-03-25 15:40:00,49.02,49.06,48.68,48.76,403089.0,44.5132,44.5496,44.2045,44.2772,403089.0
2020-03-25 15:50:00,48.77,48.77,48.3,48.61,1096374.0,44.2862,44.2862,43.8594,44.1409,1096374.0
2020-03-26 09:30:00,49.02,49.34,49.0,49.26,247476.0,44.5132,44.8038,44.4951,44.7312,247476.0
2020-03-26 09:40:00,49.26,49.32,49.12,49.13,206418.0,44.7312,44.7857,44.6041,44.6131,206418.0
2020-03-26 09:50:00,49.13,49.48,48.99,49.4,253427.0,44.6131,44.931,44.486,44.8583,253427.0
2020-03-26 10:00:00,49.41,49.48,49.26,49.48,441218.0,44.8674,44.931,44.7312,44.931,441218.0
2020-03-26 10:10:00,49.48,49.55,49.32,49.52,306002.0,44.931,44.9945,44.7857,44.9673,306002.0
2020-03-26 10:20:00,49.54,49.63,49.46,49.47,314811.0,44.9854,45.0672,44.9128,44.9219,314811.0
2020-03-26 10:30:00,49.48,49.71,49.46,49.48,279612.0,44.931,45.1398,44.9128,44.931,279612.0
2020-03-26 10:40:00,49.48,49.66,49.35,49.43,631900.0,44.931,45.0944,44.8129,44.8856,631900.0
2020-03-26 10:50:00,49.44,49.56,49.33,49.52,911049.0,44.8946,45.0036,44.7947,44.9673,911049.0
2020-03-26 11:00:00,49.53,49.69,49.37,49.55,358504.0,44.9764,45.1216,44.8311,44.9945,358504.0
2020-03-26 11:10:00,49.57,49.79,49.57,49.72,378951.0,45.0127,45.2125,45.0127,45.1489,378951.0
2020-03-26 11:20:00,49.72,49.79,49.61,49.77,467546.0,45.1489,45.2125,45.049,45.1943,467546.0
2020-03-26 11:30:00,49.78,49.96,49.75,49.85,359863.0,45.2034,45.3668,45.1761,45.2669,359863.0
2020-03-26 11:40:00,49.86,49.94,49.74,49.82,215001.0,45.276,45.3487,45.1671,45.2397,215001.0
2020-03-26 11:50:00,49.82,49.95,49.67,49.77,195812.0,45.2397,45.3577,45.1035,45.1943,195812.0
2020-03-26 12:00:00,49.77,49.81,49.69,49.75,153742.0,45.1943,45.2306,45.1216,45.1761,153742.0
2020-03-26 12:10:00,49.75,49.75,49.61,49.64,173842.0,45.1761,45.1761,45.049,45.0762,173842.0
2020-03-26 12:20:00,49.65,49.86,49.64,49.84,196802.0,45.0853,45.276,45.0762,45.2579,196802.0
2020-03-26 12:30:00,49.86,50.02,49.85,49.97,146654.0,45.276,45.4213,45.2669,45.3759,146654.0
2020-03-26 12:40:00,49.98,50.03,49.87,50.03,425308.0,45.385,45.4304,45.2851,45.4304,425308.0
2020-03-26 12:50:00,50.03,50.18,49.97,50.17,514342.0,45.4304,45.5666,45.3759,45.5575,514342.0
2020-03-26 13:00:00,50.18,50.28,49.97,49.97,231891.0,45.5666,45.6574,45.3759,45.3759,231891.0
2020-03-26 13:10:00,49.97,50.0,49.8,49.9,232178.0,45.3759,45.4031,45.2215,45.3123,232178.0
2020-03-26 13:20:00,49.9,49.92,49.76,49.87,245844.0,45.3123,45.3305,45.1852,45.2851,245844.0
2020-03-26 13:30:00,49.87,49.91,49.75,49.91,356686.0,45.2851,45.3214,45.1761,45.3214,356686.0
2020-03-26 13:40:00,49.91,50.09,49.87,50.09,328915.0,45.3214,45.4849,45.2851,45.4849,328915.0
2020-03-26 13:50:00,50.09,50.11,49.93,49.96,158642.0,45.4849,45.503,45.3396,45.3668,158642.0
2020-03-26 14:00:00,49.96,50.04,49.77,49.82,168698.0,45.3668,45.4395,45.1943,45.2397,168698.0
2020-03-26 14:10:00,49.82,49.93,49.74,49.92,134294.0,45.2397,45.3396,45.1671,45.3305,134294.0
2020-03-26 14:20:00,49.91,50.11,49.87,50.06,118538.0,45.3214,45.503,45.2851,45.4576,118538.0
2020-03-26 14:30:00,50.07,50.28,50.07,50.24,346696.0,45.4667,45.6574,45.4667,45.6211,346696.0
2020-03-26 14:40:00,50.25,50.29,50.09,50.1,149838.0,45.6302,45.6665,45.4849,45.494,149838.0
2020-03-26 14:50:00,50.11,50.25,50.06,50.22,233385.0,45.503,45.6302,45.4576,45.6029,233385.0
2020-03-26 15:00:00,50.21,50.21,49.97,50.04,457301.0,45.5938,45.5938,45.3759,45.4395,457301.0
2020-03-26 15:10:00,50.04,50.09,50.0,50.05,786751.0,45.4395,45.4849,45.4031,45.4486,786751.0
2020-03-26 15:20:00,50.04,50.2,50.02,50.18,317786.0,45.4395,45.5848,45.4213,45.5666,317786.0
2020-03-26 15:30:00,50.17,50.29,49.83,49.96,673691.0,45.5575,45.6665,45.2488,45.3668,673691.0
2020-03-26 15:40:00,49.96,50.04,49.79,49.82,389941.0,45.3668,45.4395,45.2125,45.2397,389941.0
2020-03-26 15:50:00,49.82,50.3,49.81,50.22,1067496.0,45.2397,45.6756,45.2306,45.6029,1067496.0
2020-03-27 09:30:00,50.03,50.14,49.97,50.01,360550.0,45.4304,45.5303,45.3759,45.4122,360550.0
2020-03-27 09:40:00,50.01,50.02,49.76,49.87,417753.0,45.4122,45.4213,45.1852,45.2851,417753.0
2020-03-27 09:50:00,49.88,50.08,49.87,50.04,154679.0,45.2942,45.4758,45.2851,45.4395,154679.0
2020-03-27 10:00:00,50.03,50.14,49.93,50.11,281873.0,45.4304,45.5303,45.3396,45.503,281873.0
2020-03-27 10:10:00,50.11,50.22,49.97,50.02,333528.0,45.503,45.6029,45.3759,45.4213,333528.0
2020-03-27 10:20:00,50.02,50.11,49.96,50.04,539995.0,45.4213,45.503,45.3668,45.4395,539995.0
2020-03-27 10:30:00,50.03,50.05,49.9,49.99,337656.0,45.4304,45.4486,45.3123,45.3941,337656.0
2020-03-27 10:40:00,49.99,50.06,49.9,49.97,442327.0,45.3941,45.4576,45.3123,45.3759,442327.0
2020-03-27 10:50:00,49.97,50.12,49.93,50.07,138879.0,45.3759,45.5121,45.3396,45.4667,138879.0
2020-03-27 11:00:00,50.07,50.35,50.06,50.33,235968.0,45.4667,45.721,45.4576,45.7028,235968.0
2020-03-27 11:10:00,50.32,50.59,50.3,50.57,415146.0,45.6937,45.9389,45.6756,45.9207,415146.0
2020-03-27 11:20:00,50.57,50.59,50.41,50.47,121270.0,45.9207,45.9389,45.7755,45.8299,121270.0
2020-03-27 11:30:00,50.47,50.57,50.33,50.46,236003.0,45.8299,45.9207,45.7028,45.8209,236003.0
2020-03-27 11:40:00,50.45,50.5,50.33,50.42,157192.0,45.8118,45.8572,45.7028,45.7845,157192.0
2020-03-27 11:50:00,50.43,50.55,50.36,50.41,129255.0,45.7936,45.9026,45.7301,45.7755,129255.0
2020-03-27 12:00:00,50.39,50.54,50.35,50.47,231342.0,45.7573,45.8935,45.721,45.8299,231342.0
2020-03-27 12:10:00,50.46,50.57,50.41,50.57,297750.0,45.8209,45.9207,45.7755,45.9207,297750.0
2020-03-27 12:20:00,50.56,50.57,50.41,50.45,332642.0,45.9117,45.9207,45.7755,45.8118,332642.0
2020-03-27 12:30:00,50.45,50.67,50.43,50.6,198340.0,45.8118,46.0116,45.7936,45.948,198340.0
2020-03-27 12:40:00,50.61,50.63,50.46,50.52,195415.0,45.9571,45.9752,45.8209,45.8753,195415.0
2020-03-27 12:50:00,50.51,50.61,50.48,50.6,87113.0,45.8663,45.9571,45.839,45.948,87113.0
2020-03-27 13:00:00,50.59,50.67,50.56,50.57,64484.0,45.9389,46.0116,45.9117,45.9207,64484.0
2020-03-27 13:10:00,50.55,50.57,50.44,50.5,61679.0,45.9026,45.9207,45.8027,45.8572,61679.0
2020-03-27 13:20:00,50.5,50.58,50.41,50.44,282098.0,45.8572,45.9298,45.7755,45.8027,282098.0
2020-03-27 13:30:00,50.44,50.67,50.41,50.66,152834.0,45.8027,46.0116,45.7755,46.0025,152834.0
2020-03-27 13:40:00,50.66,50.74,50.6,50.67,159695.0,46.0025,46.0751,45.948,46.0116,159695.0
2020-03-27 13:50:00,50.67,50.73,50.62,50.62,134074.0,46.0116,46.066,45.9661,45.9661,134074.0
2020-03-27 14:00:00,50.63,50.7,50.5,50.51,175840.0,45.9752,46.0388,45.8572,45.8663,175840.0
2020-03-27 14:10:00,50.5,50.64,50.49,50.6,290646.0,45.8572,45.9843,45.8481,45.948,290646.0
2020-03-27 14:20:00,50.6,50.66,50.5,50.59,93224.0,45.948,46.0025,45.8572,45.9389,93224.0
2020-03-27 14:30:00,50.59,50.7,50.55,50.63,233175.0,45.9389,46.0388,45.9026,45.9752,233175.0
2020-03-27 14:40:00,50.64,50.66,50.51,50.53,143021.0,45.9843,46.0025,45.8663,45.8844,143021.0
2020-03-27 14:50:00,50.53,50.7,50.47,50.69,341466.0,45.8844,46.0388,45.8299,46.0297,341466.0
2020-03-27 15:00:00,50.69,50.77,50.62,50.74,116406.0,46.0297,46.1024,45.9661,46.0751,116406.0
2020-03-27 15:10:00,50.74,50.79,50.62,50.67,201859.0,46.0751,46.1205,45.9661,46.0116,201859.0
2020-03-27 15:20:00,50.66,50.82,50.62,50.75,291240.0,46.0025,46.1478,45.9661,46.0842,291240.0
2020-03-27 15:30:00,50.75,50.76,50.43,50.43,579066.0,46.0842,46.0933,45.7936,45.7936,579066.0
2020-03-27 15:40:00,50.42,50.43,50.21,50.24,355079.0,45.7845,45.7936,45.5938,45.6211,355079.0
2020-03-27 15:50:00,50.23,50.24,50.08,50.18,1855345.0,45.612,45.6211,45.4758,45.5666,1855345.0
2020-03-30 09:30:00,50.25,50.36,50.14,50.18,305878.0,45.6302,45.7301,45.5303,45.5666,305878.0
2020-03-30 09:40:00,50.19,50.25,50.03,50.17,259073.0,45.5757,45.6302,45.4304,45.5575,259073.0
2020-03-30 09:50:00,50.17,50.3,50.14,50.18,141615.0,45.5575,45.6756,45.5303,45.5666,141615.0
2020-03-30 10:00:00,50.18,50.31,50.1,50.26,105018.0,45.5666,45.6846,45.494,45.6392,105018.0
2020-03-30 10:10:00,50.27,50.39,50.16,50.39,101977.0,45.6483,45.7573,45.5484,45.7573,101977.0
2020-03-30 10:20:00,50.39,50.41,50.3,50.33,292008.0,45.7573,45.7755,45.6756,45.7028,292008.0
2020-03-30 10:30:00,50.34,50.53,50.33,50.51,166412.0,45.7119,45.8844,45.7028,45.8663,166412.0
2020-03-30 10:40:00,50.51,50.54,50.44,50.52,112266.0,45.8663,45.8935,45.8027,45.8753,112266.0
2020-03-30 10:50:00,50.53,50.53,50.18,50.26,279781.0,45.8844,45.8844,45.5666,45.6392,279781.0
2020-03-30 11:00:00,50.26,50.51,50.23,50.51,139598.0,45.6392,45.8663,45.612,45.8663,139598.0
2020-03-30 11:10:00,50.51,50.62,50.49,50.62,190596.0,45.8663,45.9661,45.8481,45.9661,190596.0
2020-03-30 11:20:00,50.62,50.68,50.56,50.68,168032.0,45.9661,46.0206,45.9117,46.0206,168032.0
2020-03-30 11:30:00,50.68,50.75,50.58,50.6,178005.0,46.0206,46.0842,45.9298,45.948,178005.0
2020-03-30 11:40:00,50.62,50.67,50.56,50.59,71791.0,45.9661,46.0116,45.9117,45.9389,71791.0
2020-03-30 11:50:00,50.59,50.62,50.56,50.6,53320.0,45.9389,45.9661,45.9117,45.948,53320.0
2020-03-30 12:00:00,50.59,50.61,50.5,50.54,106612.0,45.9389,45.9571,45.8572,45.8935,106612.0
2020-03-30 12:10:00,50.55,50.72,50.54,50.69,298556.0,45.9026,46.057,45.8935,46.0297,298556.0
2020-03-30 12:20:00,50.69,50.8,50.63,50.79,175907.0,46.0297,46.1296,45.9752,46.1205,175907.0
2020-03-30 12:30:00,50.79,50.81,50.68,50.74,96532.0,46.1205,46.1387,46.0206,46.0751,96532.0
2020-03-30 12:40:00,50.74,50.76,50.64,50.67,58828.0,46.0751,46.0933,45.9843,46.0116,58828.0
2020-03-30 12:50:00,50.68,50.76,50.67,50.75,77518.0,46.0206,46.0933,46.0116,46.0842,77518.0
2020-03-30 13:00:00,50.74,50.74,50.6,50.63,68557.0,46.0751,46.0751,45.948,45.9752,68557.0
2020-03-30 13:10:00,50.63,50.72,50.62,50.7,111016.0,45.9752,46.057,45.9661,46.0388,111016.0
2020-03-30 13:20:00,50.69,50.72,50.65,50.69,187860.0,46.0297,46.057,45.9934,46.0297,187860.0
2020-03-30 13:30:00,50.69,50.7,50.55,50.57,90568.0,46.0297,46.0388,45.9026,45.9207,90568.0
2020-03-30 13:40:00,50.58,50.58,50.43,50.52,84591.0,45.9298,45.9298,45.7936,45.8753,84591.0
2020-03-30 13:50:00,50.52,50.54,50.42,50.42,99430.0,45.8753,45.8935,45.7845,45.7845,99430.0
2020-03-30 14:00:00,50.41,50.44,50.37,50.41,102949.0,45.7755,45.8027,45.7391,45.7755,102949.0
2020-03-30 14:10:00,50.41,50.42,50.33,50.39,71263.0,45.7755,45.7845,45.7028,45.7573,71263.0
2020-03-30 14:20:00,50.38,50.51,50.32,50.5,100344.0,45.7482,45.8663,45.6937,45.8572,100344.0
2020-03-30 14:30:00,50.5,50.53,50.47,50.51,100348.0,45.8572,45.8844,45.8299,45.8663,100348.0
2020-03-30 14:40:00,50.51,50.58,50.48,50.51,75708.0,45.8663,45.9298,45.839,45.8663,75708.0
2020-03-30 14:50:00,50.51,50.54,50.41,50.43,131587.0,45.8663,45.8935,45.7755,45.7936,131587.0
2020-03-30 15:00:00,50.43,50.5,50.4,50.48,169944.0,45.7936,45.8572,45.7664,45.839,169944.0
2020-03-30 15:10:00,50.48,50.59,50.47,50.58,189054.0,45.839,45.9389,45.8299,45.9298,189054.0
2020-03-30 15:20:00,50.58,50.6,50.39,50.49,221732.0,45.9298,45.948,45.7573,45.8481,221732.0
2020-03-30 15:30:00,50.49,50.62,50.45,50.61,400539.0,45.8481,45.9661,45.8118,45.9571,400539.0
2020-03-30 15:40:00,50.61,50.65,50.58,50.63,217862.0,45.9571,45.9934,45.9298,45.9752,217862.0
2020-03-30 15:50:00,50.64,50.85,50.61,50.82,816058.0,45.9843,46.175,45.9571,46.1478,816058.0
2020-03-31 09:30:00,48.8,49.1,48.8,48.94,484773.0,44.3135,44.5859,44.3135,44.4406,484773.0
2020-03-31 09:40:00,48.94,48.96,48.74,48.78,406888.0,44.4406,44.4588,44.259,44.2953,406888.0
2020-03-31 09:50:00,48.78,48.92,48.73,48.86,350033.0,44.2953,44.4224,44.2499,44.368,350033.0
2020-03-31 10:00:00,48.86,49.01,48.86,48.97,144691.0,44.368,44.5042,44.368,44.4678,144691.0
2020-03-31 10:10:00,48.97,49.28,48.96,49.26,401317.0,44.4678,44.7493,44.4588,44.7312,401317.0
2020-03-31 10:20:00,49.25,49.28,49.18,49.26,301008.0,44.7221,44.7493,44.6585,44.7312,301008.0
2020-03-31 10:30:00,49.26,49.58,49.26,49.56,361396.0,44.7312,45.0218,44.7312,45.0036,361396.0
2020-03-31 10:40:00,49.56,49.6,49.35,49.43,402354.0,45.0036,45.0399,44.8129,44.8856,402354.0
2020-03-31 10:50:00,49.42,49.62,49.37,49.48,352941.0,44.8765,45.0581,44.8311,44.931,352941.0
2020-03-31 11:00:00,49.48,49.65,49.37,49.59,116591.0,44.931,45.0853,44.8311,45.0308,116591.0
2020-03-31 11:10:00,49.6,49.68,49.54,49.57,354398.0,45.0399,45.1126,44.9854,45.0127,354398.0
2020-03-31 11:20:00,49.57,49.8,49.51,49.78,491233.0,45.0127,45.2215,44.9582,45.2034,491233.0
2020-03-31 11:30:00,49.78,49.83,49.69,49.72,170000.0,45.2034,45.2488,45.1216,45.1489,170000.0
2020-03-31 11:40:00,49.74,49.83,49.59,49.62,90440.0,45.1671,45.2488,45.0308,45.0581,90440.0
2020-03-31 11:50:00,49.62,49.68,49.58,49.66,54548.0,45.0581,45.1126,45.0218,45.0944,54548.0
2020-03-31 12:00:00,49.64,49.67,49.52,49.61,83525.0,45.0762,45.1035,44.9673,45.049,83525.0
2020-03-31 12:10:00,49.6,49.64,49.43,49.44,111747.0,45.0399,45.0762,44.8856,44.8946,111747.0
2020-03-31 12:20:00,49.44,49.45,49.23,49.28,272305.0,44.8946,44.9037,44.7039,44.7493,272305.0
2020-03-31 12:30:00,49.27,49.27,49.1,49.15,271095.0,44.7403,44.7403,44.5859,44.6313,271095.0
2020-03-31 12:40:00,49.15,49.21,49.14,49.19,651171.0,44.6313,44.6858,44.6222,44.6676,651171.0
2020-03-31 12:50:00,49.19,49.22,49.1,49.11,208728.0,44.6676,44.6949,44.5859,44.595,208728.0
2020-03-31 13:00:00,49.1,49.14,49.01,49.11,192653.0,44.5859,44.6222,44.5042,44.595,192653.0
2020-03-31 13:10:00,49.1,49.13,49.01,49.01,227550.0,44.5859,44.6131,44.5042,44.5042,227550.0
2020-03-31 13:20:00,49.0,49.01,48.9,48.93,212842.0,44.4951,44.5042,44.4043,44.4315,212842.0
2020-03-31 13:30:00,48.93,49.05,48.87,48.98,204432.0,44.4315,44.5405,44.377,44.4769,204432.0
2020-03-31 13:40:00,48.98,49.05,48.95,49.0,271935.0,44.4769,44.5405,44.4497,44.4951,271935.0
2020-03-31 13:50:00,49.0,49.19,48.93,49.16,253545.0,44.4951,44.6676,44.4315,44.6404,253545.0
2020-03-31 14:00:00,49.15,49.18,49.06,49.16,195979.0,44.6313,44.6585,44.5496,44.6404,195979.0
2020-03-31 14:10:00,49.15,49.18,49.02,49.07,181372.0,44.6313,44.6585,44.5132,44.5587,181372.0
2020-03-31 14:20:00,49.07,49.1,49.0,49.05,154298.0,44.5587,44.5859,44.4951,44.5405,154298.0
2020-03-31 14:30:00,49.05,49.06,48.98,49.05,160074.0,44.5405,44.5496,44.4769,44.5405,160074.0
2020-03-31 14:40:00,49.05,49.09,48.93,48.98,206862.0,44.5405,44.5768,44.4315,44.4769,206862.0
2020-03-31 14:50:00,48.99,49.13,48.97,49.11,380352.0,44.486,44.6131,44.4678,44.595,380352.0
2020-03-31 15:00:00,49.11,49.15,49.03,49.07,196420.0,44.595,44.6313,44.5223,44.5587,196420.0
2020-03-31 15:10:00,49.07,49.07,48.88,48.9,387427.0,44.5587,44.5587,44.3861,44.4043,387427.0
2020-03-31 15:20:00,48.91,48.94,48.82,48.89,388008.0,44.4134,44.4406,44.3316,44.3952,388008.0
2020-03-31 15:30:00,48.89,49.13,48.89,49.12,413391.0,44.3952,44.6131,44.3952,44.6041,413391.0
2020-03-31 15:40:00,49.12,49.2,49.03,49.04,536229.0,44.6041,44.6767,44.5223,44.5314,536229.0
2020-03-31 15:50:00,49.04,49.51,49.04,49.41,1266233.0,44.5314,44.9582,44.5314,44.8674,1266233.0
2020-04-01 09:30:00,47.12,47.35,47.07,47.31,536940.0,42.7879,42.9968,42.7425,42.9605,536940.0
2020-04-01 09:40:00,47.31,47.48,47.27,47.37,160684.0,42.9605,43.1148,42.9241,43.0149,160684.0
2020-04-01 09:50:00,47.34,47.46,47.33,47.37,184759.0,42.9877,43.0967,42.9786,43.0149,184759.0
2020-04-01 10:00:00,47.37,47.49,47.27,47.45,143148.0,43.0149,43.1239,42.9241,43.0876,143148.0
2020-04-01 10:10:00,47.47,47.63,47.4,47.56,99779.0,43.1057,43.251,43.0422,43.1875,99779.0
2020-04-01 10:20:00,47.55,47.63,47.51,47.54,91363.0,43.1784,43.251,43.1421,43.1693,91363.0
2020-04-01 10:30:00,47.53,47.68,47.5,47.62,202986.0,43.1602,43.2964,43.133,43.242,202986.0
2020-04-01 10:40:00,47.62,47.73,47.56,47.67,149285.0,43.242,43.3418,43.1875,43.2874,149285.0
2020-04-01 10:50:00,47.67,47.68,47.54,47.59,195505.0,43.2874,43.2964,43.1693,43.2147,195505.0
2020-04-01 11:00:00,47.61,47.75,47.6,47.75,159427.0,43.2329,43.36,43.2238,43.36,159427.0
2020-04-01 11:10:00,47.75,47.84,47.73,47.83,52743.0,43.36,43.4417,43.3418,43.4327,52743.0
2020-04-01 11:20:00,47.82,47.86,47.56,47.58,259068.0,43.4236,43.4599,43.1875,43.2056,259068.0
2020-04-01 11:30:00,47.59,47.69,47.53,47.61,180338.0,43.2147,43.3055,43.1602,43.2329,180338.0
2020-04-01 11:40:00,47.61,47.62,47.48,47.53,139348.0,43.2329,43.242,43.1148,43.1602,139348.0
2020-04-01 11:50:00,47.53,47.61,47.49,47.54,190838.0,43.1602,43.2329,43.1239,43.1693,190838.0
2020-04-01 12:00:00,47.53,47.54,47.43,47.45,117249.0,43.1602,43.1693,43.0694,43.0876,117249.0
2020-04-01 12:10:00,47.45,47.51,47.4,47.42,189272.0,43.0876,43.1421,43.0422,43.0603,189272.0
2020-04-01 12:20:00,47.41,47.47,47.31,47.34,103931.0,43.0513,43.1057,42.9605,42.9877,103931.0
2020-04-01 12:30:00,47.34,47.4,47.27,47.28,188949.0,42.9877,43.0422,42.9241,42.9332,188949.0
2020-04-01 12:40:00,47.29,47.32,47.23,47.26,171260.0,42.9423,42.9695,42.8878,42.9151,171260.0
2020-04-01 12:50:00,47.26,47.4,47.25,47.33,426141.0,42.9151,43.0422,42.906,42.9786,426141.0
2020-04-01 13:00:00,47.32,47.44,47.29,47.37,181815.0,42.9695,43.0785,42.9423,43.0149,181815.0
2020-04-01 13:10:00,47.37,47.43,47.34,47.38,182414.0,43.0149,43.0694,42.9877,43.024,182414.0
2020-04-01 13:20:00,47.37,47.53,47.36,47.49,314734.0,43.0149,43.1602,43.0059,43.1239,314734.0
2020-04-01 13:30:00,47.49,47.49,47.34,47.46,110701.0,43.1239,43.1239,42.9877,43.0967,110701.0
2020-04-01 13:40:00,47.48,47.54,47.41,47.5,315516.0,43.1148,43.1693,43.0513,43.133,315516.0
2020-04-01 13:50:00,47.49,47.66,47.47,47.64,129546.0,43.1239,43.2783,43.1057,43.2601,129546.0
2020-04-01 14:00:00,47.64,47.75,47.63,47.69,45593.0,43.2601,43.36,43.251,43.3055,45593.0
2020-04-01 14:10:00,47.69,47.7,47.61,47.62,52223.0,43.3055,43.3146,43.2329,43.242,52223.0
2020-04-01 14:20:00,47.64,47.7,47.58,47.62,94228.0,43.2601,43.3146,43.2056,43.242,94228.0
2020-04-01 14:30:00,47.62,47.66,47.52,47.65,90177.0,43.242,43.2783,43.1512,43.2692,90177.0
2020-04-01 14:40:00,47.64,47.65,47.58,47.59,53020.0,43.2601,43.2692,43.2056,43.2147,53020.0
2020-04-01 14:50:00,47.59,47.59,47.42,47.44,220028.0,43.2147,43.2147,43.0603,43.0785,220028.0
2020-04-01 15:00:00,47.44,47.52,47.4,47.41,301265.0,43.0785,43.1512,43.0422,43.0513,301265.0
2020-04-01 15:10:00,47.41,47.48,47.39,47.48,129690.0,43.0513,43.1148,43.0331,43.1148,129690.0
2020-04-01 15:20:00,47.48,47.48,47.38,47.38,122753.0,43.1148,43.1148,43.024,43.024,122753.0
2020-04-01 15:30:00,47.39,47.46,47.25,47.26,232321.0,43.0331,43.0967,42.906,42.9151,232321.0
2020-04-01 15:40:00,47.26,47.39,47.21,47.34,548405.0,42.9151,43.0331,42.8697,42.9877,548405.0
2020-04-01 15:50:00,47.34,47.34,47.0,47.04,1714718.0,42.9877,42.9877,42.679,42.7153,1714718.0
2020-04-02 09:30:00,46.83,47.03,46.81,46.92,158917.0,42.5246,42.7062,42.5064,42.6063,158917.0
2020-04-02 09:40:00,46.94,46.99,46.75,46.8,295778.0,42.6245,42.6699,42.4519,42.4973,295778.0
2020-04-02 09:50:00,46.81,46.95,46.79,46.93,451311.0,42.5064,42.6336,42.4883,42.6154,451311.0
2020-04-02 10:00:00,46.94,47.09,46.86,47.09,157956.0,42.6245,42.7607,42.5518,42.7607,157956.0
2020-04-02 10:10:00,47.1,47.14,47.01,47.14,119833.0,42.7698,42.8061,42.688,42.8061,119833.0
2020-04-02 10:20:00,47.14,47.2,47.01,47.2,339425.0,42.8061,42.8606,42.688,42.8606,339425.0
2020-04-02 10:30:00,47.2,47.52,47.14,47.51,463938.0,42.8606,43.1512,42.8061,43.1421,463938.0
2020-04-02 10:40:00,47.5,47.54,47.31,47.32,324553.0,43.133,43.1693,42.9605,42.9695,324553.0
2020-04-02 10:50:00,47.33,47.42,47.19,47.42,277530.0,42.9786,43.0603,42.8515,43.0603,277530.0
2020-04-02 11:00:00,47.41,47.44,47.24,47.3,140035.0,43.0513,43.0785,42.8969,42.9514,140035.0
2020-04-02 11:10:00,47.3,47.42,47.25,47.35,52292.0,42.9514,43.0603,42.906,42.9968,52292.0
2020-04-02 11:20:00,47.35,47.4,47.22,47.26,119458.0,42.9968,43.0422,42.8787,42.9151,119458.0
2020-04-02 11:30:00,47.26,47.36,47.25,47.29,103868.0,42.9151,43.0059,42.906,42.9423,103868.0
2020-04-02 11:40:00,47.29,47.48,47.29,47.45,75480.0,42.9423,43.1148,42.9423,43.0876,75480.0
2020-04-02 11:50:00,47.46,47.5,47.39,47.44,70639.0,43.0967,43.133,43.0331,43.0785,70639.0
2020-04-02 12:00:00,47.44,47.61,47.43,47.56,159459.0,43.0785,43.2329,43.0694,43.1875,159459.0
2020-04-02 12:10:00,47.55,47.65,47.53,47.56,227137.0,43.1784,43.2692,43.1602,43.1875,227137.0
2020-04-02 12:20:00,47.57,47.58,47.46,47.47,76761.0,43.1966,43.2056,43.0967,43.1057,76761.0
2020-04-02 12:30:00,47.47,47.57,47.44,47.57,214039.0,43.1057,43.1966,43.0785,43.1966,214039.0
2020-04-02 12:40:00,47.57,47.66,47.49,47.66,130598.0,43.1966,43.2783,43.1239,43.2783,130598.0
2020-04-02 12:50:00,47.65,47.72,47.6,47.64,133306.0,43.2692,43.3328,43.2238,43.2601,133306.0
2020-04-02 13:00:00,47.64,47.68,47.38,47.38,351667.0,43.2601,43.2964,43.024,43.024,351667.0
2020-04-02 13:10:00,47.38,47.41,47.2,47.23,126555.0,43.024,43.0513,42.8606,42.8878,126555.0
2020-04-02 13:20:00,47.22,47.3,47.13,47.17,95964.0,42.8787,42.9514,42.797,42.8333,95964.0
2020-04-02 13:30:00,47.17,47.19,47.09,47.14,92912.0,42.8333,42.8515,42.7607,42.8061,92912.0
2020-04-02 13:40:00,47.14,47.25,47.14,47.2,63176.0,42.8061,42.906,42.8061,42.8606,63176.0
2020-04-02 13:50:00,47.2,47.33,47.19,47.2,170682.0,42.8606,42.9786,42.8515,42.8606,170682.0
2020-04-02 14:00:00,47.2,47.2,47.03,47.03,164710.0,42.8606,42.8606,42.7062,42.7062,164710.0
2020-04-02 14:10:00,47.04,47.17,46.99,46.99,124295.0,42.7153,42.8333,42.6699,42.6699,124295.0
2020-04-02 14:20:00,46.99,47.2,46.97,47.19,211852.0,42.6699,42.8606,42.6517,42.8515,211852.0
2020-04-02 14:30:00,47.19,47.26,47.12,47.23,154785.0,42.8515,42.9151,42.7879,42.8878,154785.0
2020-04-02 14:40:00,47.23,47.25,47.13,47.18,180980.0,42.8878,42.906,42.797,42.8424,180980.0
2020-04-02 14:50:00,47.18,47.37,47.16,47.37,163900.0,42.8424,43.0149,42.8243,43.0149,163900.0
2020-04-02 15:00:00,47.37,47.42,47.3,47.37,193644.0,43.0149,43.0603,42.9514,43.0149,193644.0
2020-04-02 15:10:00,47.37,47.39,47.26,47.37,170280.0,43.0149,43.0331,42.9151,43.0149,170280.0
2020-04-02 15:20:00,47.37,47.41,47.32,47.38,287675.0,43.0149,43.0513,42.9695,43.024,287675.0
2020-04-02 15:30:00,47.39,47.42,47.2,47.25,441141.0,43.0331,43.0603,42.8606,42.906,441141.0
2020-04-02 15:40:00,47.26,47.53,47.24,47.45,318562.0,42.9151,43.1602,42.8969,43.0876,318562.0
2020-04-02 15:50:00,47.46,47.69,47.46,47.61,750549.0,43.0967,43.3055,43.0967,43.2329,750549.0
2020-04-03 09:30:00,46.87,46.91,46.79,46.87,237253.0,42.5609,42.5972,42.4883,42.5609,237253.0
2020-04-03 09:40:00,46.87,46.96,46.78,46.79,83028.0,42.5609,42.6426,42.4792,42.4883,83028.0
2020-04-03 09:50:00,46.78,46.8,46.69,46.76,95645.0,42.4792,42.4973,42.3975,42.461,95645.0
2020-04-03 10:00:00,46.77,46.85,46.71,46.78,106088.0,42.4701,42.5428,42.4156,42.4792,106088.0
2020-04-03 10:10:00,46.75,46.76,46.6,46.61,89647.0,42.4519,42.461,42.3157,42.3248,89647.0
2020-04-03 10:20:00,46.61,46.67,46.56,46.62,106989.0,42.3248,42.3793,42.2794,42.3339,106989.0
2020-04-03 10:30:00,46.62,46.65,46.48,46.51,278007.0,42.3339,42.3611,42.2068,42.234,278007.0
2020-04-03 10:40:00,46.51,46.55,46.46,46.54,79620.0,42.234,42.2703,42.1886,42.2613,79620.0
2020-04-03 10:50:00,46.53,46.65,46.51,46.63,187531.0,42.2522,42.3611,42.234,42.343,187531.0
2020-04-03 11:00:00,46.64,46.69,46.6,46.62,189931.0,42.3521,42.3975,42.3157,42.3339,189931.0
2020-04-03 11:10:00,46.63,46.67,46.55,46.58,126674.0,42.343,42.3793,42.2703,42.2976,126674.0
2020-04-03 11:20:00,46.58,46.62,46.47,46.58,422568.0,42.2976,42.3339,42.1977,42.2976,422568.0
2020-04-03 11:30:00,46.59,46.61,46.52,46.6,69767.0,42.3067,42.3248,42.2431,42.3157,69767.0
2020-04-03 11:40:00,46.59,46.62,46.43,46.47,80243.0,42.3067,42.3339,42.1614,42.1977,80243.0
2020-04-03 11:50:00,46.48,46.57,46.45,46.54,31542.0,42.2068,42.2885,42.1795,42.2613,31542.0
2020-04-03 12:00:00,46.54,46.58,46.46,46.51,56890.0,42.2613,42.2976,42.1886,42.234,56890.0
2020-04-03 12:10:00,46.51,46.51,46.42,46.46,95622.0,42.234,42.234,42.1523,42.1886,95622.0
2020-04-03 12:20:00,46.46,46.5,46.41,46.47,42833.0,42.1886,42.2249,42.1432,42.1977,42833.0
2020-04-03 12:30:00,46.47,46.57,46.47,46.57,65384.0,42.1977,42.2885,42.1977,42.2885,65384.0
2020-04-03 12:40:00,46.56,46.58,46.45,46.48,76012.0,42.2794,42.2976,42.1795,42.2068,76012.0
2020-04-03 12:50:00,46.49,46.53,46.47,46.52,34551.0,42.2158,42.2522,42.1977,42.2431,34551.0
2020-04-03 13:00:00,46.52,46.58,46.5,46.58,45812.0,42.2431,42.2976,42.2249,42.2976,45812.0
2020-04-03 13:10:00,46.57,46.58,46.5,46.55,139794.0,42.2885,42.2976,42.2249,42.2703,139794.0
2020-04-03 13:20:00,46.55,46.56,46.48,46.5,48402.0,42.2703,42.2794,42.2068,42.2249,48402.0
2020-04-03 13:30:00,46.49,46.49,46.45,46.46,39817.0,42.2158,42.2158,42.1795,42.1886,39817.0
2020-04-03 13:40:00,46.45,46.53,46.43,46.5,42546.0,42.1795,42.2522,42.1614,42.2249,42546.0
2020-04-03 13:50:00,46.5,46.52,46.43,46.45,48576.0,42.2249,42.2431,42.1614,42.1795,48576.0
2020-04-03 14:00:00,46.45,46.5,46.41,46.41,227005.0,42.1795,42.2249,42.1432,42.1432,227005.0
2020-04-03 14:10:00,46.42,46.43,46.37,46.38,265884.0,42.1523,42.1614,42.1069,42.116,265884.0
2020-04-03 14:20:00,46.39,46.53,46.39,46.53,113541.0,42.125,42.2522,42.125,42.2522,113541.0
2020-04-03 14:30:00,46.52,46.52,46.44,46.5,129611.0,42.2431,42.2431,42.1704,42.2249,129611.0
2020-04-03 14:40:00,46.5,46.54,46.48,46.53,561446.0,42.2249,42.2613,42.2068,42.2522,561446.0
2020-04-03 14:50:00,46.53,46.64,46.53,46.62,131078.0,42.2522,42.3521,42.2522,42.3339,131078.0
2020-04-03 15:00:00,46.62,46.66,46.55,46.57,64790.0,42.3339,42.3702,42.2703,42.2885,64790.0
2020-04-03 15:10:00,46.56,46.65,46.55,46.62,70632.0,42.2794,42.3611,42.2703,42.3339,70632.0
2020-04-03 15:20:00,46.61,46.62,46.5,46.56,92153.0,42.3248,42.3339,42.2249,42.2794,92153.0
2020-04-03 15:30:00,46.56,46.61,46.49,46.5,199835.0,42.2794,42.3248,42.2158,42.2249,199835.0
2020-04-03 15:40:00,46.51,46.63,46.44,46.61,198078.0,42.234,42.343,42.1704,42.3248,198078.0
2020-04-03 15:50:00,46.62,46.71,46.56,46.59,978982.0,42.3339,42.4156,42.2794,42.3067,978982.0
2020-04-06 09:30:00,48.43,48.51,48.31,48.34,228055.0,43.9775,44.0501,43.8685,43.8958,228055.0
2020-04-06 09:40:00,48.35,48.54,48.35,48.49,291929.0,43.9048,44.0774,43.9048,44.032,291929.0
2020-04-06 09:50:00,48.5,48.72,48.5,48.71,317643.0,44.0411,44.2408,44.0411,44.2317,317643.0
2020-04-06 10:00:00,48.7,48.85,48.68,48.78,325346.0,44.2227,44.3589,44.2045,44.2953,325346.0
2020-04-06 10:10:00,48.79,48.89,48.74,48.89,336868.0,44.3044,44.3952,44.259,44.3952,336868.0
2020-04-06 10:20:00,48.89,48.93,48.78,48.79,128992.0,44.3952,44.4315,44.2953,44.3044,128992.0
2020-04-06 10:30:00,48.79,48.87,48.72,48.87,127596.0,44.3044,44.377,44.2408,44.377,127596.0
2020-04-06 10:40:00,48.87,48.87,48.64,48.64,117419.0,44.377,44.377,44.1682,44.1682,117419.0
2020-04-06 10:50:00,48.65,48.76,48.64,48.76,213743.0,44.1773,44.2772,44.1682,44.2772,213743.0
2020-04-06 11:00:00,48.76,48.87,48.71,48.83,186148.0,44.2772,44.377,44.2317,44.3407,186148.0
2020-04-06 11:10:00,48.83,48.85,48.78,48.82,130582.0,44.3407,44.3589,44.2953,44.3316,130582.0
2020-04-06 11:20:00,48.82,48.84,48.75,48.82,205294.0,44.3316,44.3498,44.2681,44.3316,205294.0
2020-04-06 11:30:00,48.81,48.84,48.73,48.78,170573.0,44.3226,44.3498,44.2499,44.2953,170573.0
2020-04-06 11:40:00,48.77,48.86,48.76,48.83,128547.0,44.2862,44.368,44.2772,44.3407,128547.0
2020-04-06 11:50:00,48.83,48.87,48.78,48.79,152739.0,44.3407,44.377,44.2953,44.3044,152739.0
2020-04-06 12:00:00,48.8,48.85,48.77,48.85,74612.0,44.3135,44.3589,44.2862,44.3589,74612.0
2020-04-06 12:10:00,48.86,48.91,48.81,48.91,149018.0,44.368,44.4134,44.3226,44.4134,149018.0
2020-04-06 12:20:00,48.91,49.0,48.9,48.96,146217.0,44.4134,44.4951,44.4043,44.4588,146217.0
2020-04-06 12:30:00,48.95,48.96,48.84,48.91,158102.0,44.4497,44.4588,44.3498,44.4134,158102.0
2020-04-06 12:40:00,48.91,48.91,48.84,48.85,55511.0,44.4134,44.4134,44.3498,44.3589,55511.0
2020-04-06 12:50:00,48.84,48.93,48.81,48.93,229009.0,44.3498,44.4315,44.3226,44.4315,229009.0
2020-04-06 13:00:00,48.92,48.95,48.9,48.93,87441.0,44.4224,44.4497,44.4043,44.4315,87441.0
2020-04-06 13:10:00,48.92,48.96,48.87,48.92,63809.0,44.4224,44.4588,44.377,44.4224,63809.0
2020-04-06 13:20:00,48.92,48.94,48.88,48.91,118372.0,44.4224,44.4406,44.3861,44.4134,118372.0
2020-04-06 13:30:00,48.91,48.93,48.84,48.91,245813.0,44.4134,44.4315,44.3498,44.4134,245813.0
2020-04-06 13:40:00,48.91,49.03,48.9,49.01,112930.0,44.4134,44.5223,44.4043,44.5042,112930.0
2020-04-06 13:50:00,49.0,49.01,48.94,48.97,52509.0,44.4951,44.5042,44.4406,44.4678,52509.0
2020-04-06 14:00:00,48.96,48.96,48.83,48.84,69019.0,44.4588,44.4588,44.3407,44.3498,69019.0
2020-04-06 14:10:00,48.83,48.9,48.81,48.85,119764.0,44.3407,44.4043,44.3226,44.3589,119764.0
2020-04-06 14:20:00,48.85,48.89,48.81,48.87,70564.0,44.3589,44.3952,44.3226,44.377,70564.0
2020-04-06 14:30:00,48.88,48.93,48.84,48.92,67826.0,44.3861,44.4315,44.3498,44.4224,67826.0
2020-04-06 14:40:00,48.92,48.95,48.89,48.94,61681.0,44.4224,44.4497,44.3952,44.4406,61681.0
2020-04-06 14:50:00,48.94,48.99,48.93,48.95,96361.0,44.4406,44.486,44.4315,44.4497,96361.0
2020-04-06 15:00:00,48.95,49.0,48.86,48.99,164781.0,44.4497,44.4951,44.368,44.486,164781.0
2020-04-06 15:10:00,48.98,48.99,48.82,48.83,195779.0,44.4769,44.486,44.3316,44.3407,195779.0
2020-04-06 15:20:00,48.83,48.97,48.82,48.95,132739.0,44.3407,44.4678,44.3316,44.4497,132739.0
2020-04-06 15:30:00,48.95,49.07,48.9,49.07,255959.0,44.4497,44.5587,44.4043,44.5587,255959.0
2020-04-06 15:40:00,49.07,49.16,49.05,49.13,436870.0,44.5587,44.6404,44.5405,44.6131,436870.0
2020-04-06 15:50:00,49.14,49.39,49.14,49.29,1282444.0,44.6222,44.8492,44.6222,44.7584,1282444.0
2020-04-07 09:30:00,51.69,51.75,51.5,51.5,298789.0,46.9378,46.9923,46.7652,46.7652,298789.0
2020-04-07 09:40:00,51.49,51.62,51.49,51.53,715098.0,46.7562,46.8742,46.7562,46.7925,715098.0
2020-04-07 09:50:00,51.53,51.64,51.51,51.58,263275.0,46.7925,46.8924,46.7743,46.8379,263275.0
2020-04-07 10:00:00,51.58,51.61,51.19,51.19,244110.0,46.8379,46.8651,46.4837,46.4837,244110.0
2020-04-07 10:10:00,51.19,51.27,51.03,51.18,466095.0,46.4837,46.5564,46.3385,46.4747,466095.0
2020-04-07 10:20:00,51.17,51.18,50.75,50.76,264239.0,46.4656,46.4747,46.0842,46.0933,264239.0
2020-04-07 10:30:00,50.75,50.9,50.73,50.83,175943.0,46.0842,46.2204,46.066,46.1568,175943.0
2020-04-07 10:40:00,50.82,50.83,50.52,50.54,306556.0,46.1478,46.1568,45.8753,45.8935,306556.0
2020-04-07 10:50:00,50.54,50.62,50.47,50.56,308561.0,45.8935,45.9661,45.8299,45.9117,308561.0
2020-04-07 11:00:00,50.54,50.68,50.41,50.67,383128.0,45.8935,46.0206,45.7755,46.0116,383128.0
2020-04-07 11:10:00,50.68,50.75,50.57,50.63,374996.0,46.0206,46.0842,45.9207,45.9752,374996.0
2020-04-07 11:20:00,50.63,50.73,50.53,50.73,92133.0,45.9752,46.066,45.8844,46.066,92133.0
2020-04-07 11:30:00,50.71,50.81,50.69,50.81,181193.0,46.0479,46.1387,46.0297,46.1387,181193.0
2020-04-07 11:40:00,50.82,50.92,50.77,50.8,85710.0,46.1478,46.2386,46.1024,46.1296,85710.0
2020-04-07 11:50:00,50.8,50.8,50.49,50.55,138711.0,46.1296,46.1296,45.8481,45.9026,138711.0
2020-04-07 12:00:00,50.55,50.82,50.55,50.82,168874.0,45.9026,46.1478,45.9026,46.1478,168874.0
2020-04-07 12:10:00,50.81,50.87,50.73,50.85,93158.0,46.1387,46.1932,46.066,46.175,93158.0
2020-04-07 12:20:00,50.85,50.86,50.65,50.76,213160.0,46.175,46.1841,45.9934,46.0933,213160.0
2020-04-07 12:30:00,50.76,50.78,50.57,50.63,139764.0,46.0933,46.1114,45.9207,45.9752,139764.0
2020-04-07 12:40:00,50.64,50.69,50.59,50.66,51084.0,45.9843,46.0297,45.9389,46.0025,51084.0
2020-04-07 12:50:00,50.65,50.66,50.53,50.55,69999.0,45.9934,46.0025,45.8844,45.9026,69999.0
2020-04-07 13:00:00,50.56,50.66,50.51,50.55,134049.0,45.9117,46.0025,45.8663,45.9026,134049.0
2020-04-07 13:10:00,50.55,50.56,50.4,50.42,186707.0,45.9026,45.9117,45.7664,45.7845,186707.0
2020-04-07 13:20:00,50.42,50.45,50.34,50.45,140091.0,45.7845,45.8118,45.7119,45.8118,140091.0
2020-04-07 13:30:00,50.46,50.46,50.33,50.33,54548.0,45.8209,45.8209,45.7028,45.7028,54548.0
2020-04-07 13:40:00,50.31,50.45,50.28,50.36,123670.0,45.6846,45.8118,45.6574,45.7301,123670.0
2020-04-07 13:50:00,50.36,50.36,50.28,50.34,125826.0,45.7301,45.7301,45.6574,45.7119,125826.0
2020-04-07 14:00:00,50.34,50.36,50.21,50.31,113174.0,45.7119,45.7301,45.5938,45.6846,113174.0
2020-04-07 14:10:00,50.31,50.37,50.22,50.23,93985.0,45.6846,45.7391,45.6029,45.612,93985.0
2020-04-07 14:20:00,50.23,50.45,50.23,50.34,196680.0,45.612,45.8118,45.612,45.7119,196680.0
2020-04-07 14:30:00,50.33,50.38,50.21,50.22,295304.0,45.7028,45.7482,45.5938,45.6029,295304.0
2020-04-07 14:40:00,50.22,50.23,50.11,50.12,204580.0,45.6029,45.612,45.503,45.5121,204580.0
2020-04-07 14:50:00,50.11,50.16,50.03,50.12,279417.0,45.503,45.5484,45.4304,45.5121,279417.0
2020-04-07 15:00:00,50.13,50.23,50.09,50.18,310406.0,45.5212,45.612,45.4849,45.5666,310406.0
2020-04-07 15:10:00,50.18,50.25,49.96,49.96,248517.0,45.5666,45.6302,45.3668,45.3668,248517.0
2020-04-07 15:20:00,49.96,49.98,49.77,49.8,560318.0,45.3668,45.385,45.1943,45.2215,560318.0
2020-04-07 15:30:00,49.81,50.01,49.72,49.99,361168.0,45.2306,45.4122,45.1489,45.3941,361168.0
2020-04-07 15:40:00,50.0,50.13,49.95,50.13,249057.0,45.4031,45.5212,45.3577,45.5212,249057.0
2020-04-07 15:50:00,50.13,50.13,49.77,49.81,854488.0,45.5212,45.5212,45.1943,45.2306,854488.0
2020-04-08 09:30:00,49.65,49.79,49.43,49.55,537026.0,45.0853,45.2125,44.8856,44.9945,537026.0
2020-04-08 09:40:00,49.55,49.65,49.46,49.46,140328.0,44.9945,45.0853,44.9128,44.9128,140328.0
2020-04-08 09:50:00,49.45,49.48,49.3,49.32,186914.0,44.9037,44.931,44.7675,44.7857,186914.0
2020-04-08 10:00:00,49.32,49.41,49.19,49.23,140124.0,44.7857,44.8674,44.6676,44.7039,140124.0
2020-04-08 10:10:00,49.25,49.45,49.23,49.44,220239.0,44.7221,44.9037,44.7039,44.8946,220239.0
2020-04-08 10:20:00,49.44,49.51,49.38,49.5,99975.0,44.8946,44.9582,44.8401,44.9491,99975.0
2020-04-08 10:30:00,49.52,49.58,49.45,49.51,155245.0,44.9673,45.0218,44.9037,44.9582,155245.0
2020-04-08 10:40:00,49.51,49.54,49.4,49.46,191525.0,44.9582,44.9854,44.8583,44.9128,191525.0
2020-04-08 10:50:00,49.47,49.55,49.4,49.48,556992.0,44.9219,44.9945,44.8583,44.931,556992.0
2020-04-08 11:00:00,49.49,49.5,49.3,49.34,165807.0,44.94,44.9491,44.7675,44.8038,165807.0
2020-04-08 11:10:00,49.35,49.52,49.35,49.51,152146.0,44.8129,44.9673,44.8129,44.9582,152146.0
2020-04-08 11:20:00,49.5,49.75,49.5,49.73,350603.0,44.9491,45.1761,44.9491,45.158,350603.0
2020-04-08 11:30:00,49.73,49.87,49.7,49.85,239807.0,45.158,45.2851,45.1307,45.2669,239807.0
2020-04-08 11:40:00,49.85,49.88,49.79,49.84,238142.0,45.2669,45.2942,45.2125,45.2579,238142.0
2020-04-08 11:50:00,49.82,49.82,49.7,49.71,196964.0,45.2397,45.2397,45.1307,45.1398,196964.0
2020-04-08 12:00:00,49.71,49.74,49.65,49.67,131642.0,45.1398,45.1671,45.0853,45.1035,131642.0
2020-04-08 12:10:00,49.66,49.77,49.6,49.76,101667.0,45.0944,45.1943,45.0399,45.1852,101667.0
2020-04-08 12:20:00,49.75,49.79,49.67,49.67,109429.0,45.1761,45.2125,45.1035,45.1035,109429.0
2020-04-08 12:30:00,49.68,49.78,49.63,49.78,113633.0,45.1126,45.2034,45.0672,45.2034,113633.0
2020-04-08 12:40:00,49.77,49.83,49.73,49.73,53525.0,45.1943,45.2488,45.158,45.158,53525.0
2020-04-08 12:50:00,49.75,49.78,49.68,49.74,62124.0,45.1761,45.2034,45.1126,45.1671,62124.0
2020-04-08 13:00:00,49.74,49.79,49.66,49.73,85414.0,45.1671,45.2125,45.0944,45.158,85414.0
2020-04-08 13:10:00,49.74,49.78,49.7,49.77,72051.0,45.1671,45.2034,45.1307,45.1943,72051.0
2020-04-08 13:20:00,49.76,49.84,49.74,49.75,82043.0,45.1852,45.2579,45.1671,45.1761,82043.0
2020-04-08 13:30:00,49.75,49.78,49.65,49.68,97653.0,45.1761,45.2034,45.0853,45.1126,97653.0
2020-04-08 13:40:00,49.7,49.74,49.64,49.69,41554.0,45.1307,45.1671,45.0762,45.1216,41554.0
2020-04-08 13:50:00,49.69,49.72,49.6,49.62,93327.0,45.1216,45.1489,45.0399,45.0581,93327.0
2020-04-08 14:00:00,49.64,49.75,49.61,49.74,95148.0,45.0762,45.1761,45.049,45.1671,95148.0
2020-04-08 14:10:00,49.73,49.77,49.7,49.74,47960.0,45.158,45.1943,45.1307,45.1671,47960.0
2020-04-08 14:20:00,49.75,49.91,49.71,49.87,268416.0,45.1761,45.3214,45.1398,45.2851,268416.0
2020-04-08 14:30:00,49.87,49.93,49.86,49.9,89943.0,45.2851,45.3396,45.276,45.3123,89943.0
2020-04-08 14:40:00,49.89,49.97,49.84,49.84,107327.0,45.3033,45.3759,45.2579,45.2579,107327.0
2020-04-08 14:50:00,49.84,49.93,49.84,49.92,60127.0,45.2579,45.3396,45.2579,45.3305,60127.0
2020-04-08 15:00:00,49.91,49.97,49.87,49.94,185972.0,45.3214,45.3759,45.2851,45.3487,185972.0
2020-04-08 15:10:00,49.94,49.94,49.83,49.86,51499.0,45.3487,45.3487,45.2488,45.276,51499.0
2020-04-08 15:20:00,49.87,49.88,49.77,49.82,110375.0,45.2851,45.2942,45.1943,45.2397,110375.0
2020-04-08 15:30:00,49.82,49.9,49.67,49.69,172875.0,45.2397,45.3123,45.1035,45.1216,172875.0
2020-04-08 15:40:00,49.7,49.7,49.57,49.66,182096.0,45.1307,45.1307,45.0127,45.0944,182096.0
2020-04-08 15:50:00,49.67,49.85,49.67,49.73,396104.0,45.1035,45.2669,45.1035,45.158,396104.0
2020-04-09 09:30:00,50.18,50.46,50.14,50.46,275059.0,45.5666,45.8209,45.5303,45.8209,275059.0
2020-04-09 09:40:00,50.46,50.64,50.45,50.58,509472.0,45.8209,45.9843,45.8118,45.9298,509472.0
2020-04-09 09:50:00,50.57,50.72,50.5,50.71,118972.0,45.9207,46.057,45.8572,46.0479,118972.0
2020-04-09 10:00:00,50.72,50.72,50.28,50.3,228984.0,46.057,46.057,45.6574,45.6756,228984.0
2020-04-09 10:10:00,50.3,50.45,50.3,50.31,75132.0,45.6756,45.8118,45.6756,45.6846,75132.0
2020-04-09 10:20:00,50.31,50.46,50.21,50.46,92585.0,45.6846,45.8209,45.5938,45.8209,92585.0
2020-04-09 10:30:00,50.48,50.6,50.41,50.58,66162.0,45.839,45.948,45.7755,45.9298,66162.0
2020-04-09 10:40:00,50.58,50.63,50.5,50.6,75922.0,45.9298,45.9752,45.8572,45.948,75922.0
2020-04-09 10:50:00,50.6,50.64,50.5,50.61,130824.0,45.948,45.9843,45.8572,45.9571,130824.0
2020-04-09 11:00:00,50.6,50.61,50.38,50.5,234354.0,45.948,45.9571,45.7482,45.8572,234354.0
2020-04-09 11:10:00,50.5,50.53,50.43,50.52,116108.0,45.8572,45.8844,45.7936,45.8753,116108.0
2020-04-09 11:20:00,50.52,50.61,50.47,50.6,90924.0,45.8753,45.9571,45.8299,45.948,90924.0
2020-04-09 11:30:00,50.6,50.63,50.47,50.6,107528.0,45.948,45.9752,45.8299,45.948,107528.0
2020-04-09 11:40:00,50.6,50.69,50.6,50.69,54358.0,45.948,46.0297,45.948,46.0297,54358.0
2020-04-09 11:50:00,50.69,50.72,50.6,50.65,69933.0,46.0297,46.057,45.948,45.9934,69933.0
2020-04-09 12:00:00,50.65,50.69,50.59,50.69,69896.0,45.9934,46.0297,45.9389,46.0297,69896.0
2020-04-09 12:10:00,50.7,50.73,50.63,50.72,59166.0,46.0388,46.066,45.9752,46.057,59166.0
2020-04-09 12:20:00,50.72,50.72,50.61,50.61,82975.0,46.057,46.057,45.9571,45.9571,82975.0
2020-04-09 12:30:00,50.61,50.66,50.59,50.64,61222.0,45.9571,46.0025,45.9389,45.9843,61222.0
2020-04-09 12:40:00,50.64,50.65,50.57,50.62,68395.0,45.9843,45.9934,45.9207,45.9661,68395.0
2020-04-09 12:50:00,50.61,50.67,50.58,50.63,696193.0,45.9571,46.0116,45.9298,45.9752,696193.0
2020-04-09 13:00:00,50.62,50.64,50.59,50.64,124919.0,45.9661,45.9843,45.9389,45.9843,124919.0
2020-04-09 13:10:00,50.63,50.66,50.58,50.66,114954.0,45.9752,46.0025,45.9298,46.0025,114954.0
2020-04-09 13:20:00,50.65,50.67,50.55,50.61,83994.0,45.9934,46.0116,45.9026,45.9571,83994.0
2020-04-09 13:30:00,50.62,50.65,50.5,50.51,143305.0,45.9661,45.9934,45.8572,45.8663,143305.0
2020-04-09 13:40:00,50.51,50.55,50.41,50.41,65259.0,45.8663,45.9026,45.7755,45.7755,65259.0
2020-04-09 13:50:00,50.4,50.48,50.37,50.46,64537.0,45.7664,45.839,45.7391,45.8209,64537.0
2020-04-09 14:00:00,50.46,50.48,50.28,50.3,58423.0,45.8209,45.839,45.6574,45.6756,58423.0
2020-04-09 14:10:00,50.3,50.33,50.24,50.29,227238.0,45.6756,45.7028,45.6211,45.6665,227238.0
2020-04-09 14:20:00,50.29,50.38,50.24,50.3,168743.0,45.6665,45.7482,45.6211,45.6756,168743.0
2020-04-09 14:30:00,50.3,50.38,50.29,50.31,56208.0,45.6756,45.7482,45.6665,45.6846,56208.0
2020-04-09 14:40:00,50.33,50.34,50.19,50.2,50724.0,45.7028,45.7119,45.5757,45.5848,50724.0
2020-04-09 14:50:00,50.2,50.2,50.05,50.16,91429.0,45.5848,45.5848,45.4486,45.5484,91429.0
2020-04-09 15:00:00,50.16,50.28,50.1,50.27,110395.0,45.5484,45.6574,45.494,45.6483,110395.0
2020-04-09 15:10:00,50.27,50.34,50.24,50.26,275501.0,45.6483,45.7119,45.6211,45.6392,275501.0
2020-04-09 15:20:00,50.27,50.42,50.23,50.41,117736.0,45.6483,45.7845,45.612,45.7755,117736.0
2020-04-09 15:30:00,50.42,50.5,50.39,50.45,295638.0,45.7845,45.8572,45.7573,45.8118,295638.0
2020-04-09 15:40:00,50.45,50.49,50.33,50.36,217611.0,45.8118,45.8481,45.7028,45.7301,217611.0
2020-04-09 15:50:00,50.35,50.4,50.27,50.34,531862.0,45.721,45.7664,45.6483,45.7119,531862.0
2020-04-13 09:30:00,50.14,50.21,50.04,50.2,223668.0,45.5303,45.5938,45.4395,45.5848,223668.0
2020-04-13 09:40:00,50.21,50.22,50.01,50.06,189710.0,45.5938,45.6029,45.4122,45.4576,189710.0
2020-04-13 09:50:00,50.04,50.11,50.03,50.03,144247.0,45.4395,45.503,45.4304,45.4304,144247.0
2020-04-13 10:00:00,50.04,50.16,50.03,50.11,199110.0,45.4395,45.5484,45.4304,45.503,199110.0
2020-04-13 10:10:00,50.11,50.13,49.99,49.99,217658.0,45.503,45.5212,45.3941,45.3941,217658.0
2020-04-13 10:20:00,50.0,50.03,49.88,49.98,137086.0,45.4031,45.4304,45.2942,45.385,137086.0
2020-04-13 10:30:00,49.95,50.0,49.91,49.92,96518.0,45.3577,45.4031,45.3214,45.3305,96518.0
2020-04-13 10:40:00,49.91,49.98,49.89,49.95,43085.0,45.3214,45.385,45.3033,45.3577,43085.0
2020-04-13 10:50:00,49.95,49.97,49.87,49.93,35112.0,45.3577,45.3759,45.2851,45.3396,35112.0
2020-04-13 11:00:00,49.93,49.93,49.81,49.83,49202.0,45.3396,45.3396,45.2306,45.2488,49202.0
2020-04-13 11:10:00,49.84,49.93,49.82,49.93,36742.0,45.2579,45.3396,45.2397,45.3396,36742.0
2020-04-13 11:20:00,49.92,50.02,49.9,50.02,28577.0,45.3305,45.4213,45.3123,45.4213,28577.0
2020-04-13 11:30:00,50.01,50.01,49.95,49.98,28360.0,45.4122,45.4122,45.3577,45.385,28360.0
2020-04-13 11:40:00,49.98,50.06,49.91,50.05,52197.0,45.385,45.4576,45.3214,45.4486,52197.0
2020-04-13 11:50:00,50.04,50.13,50.03,50.06,14924.0,45.4395,45.5212,45.4304,45.4576,14924.0
2020-04-13 12:00:00,50.05,50.15,50.05,50.13,28644.0,45.4486,45.5394,45.4486,45.5212,28644.0
2020-04-13 12:10:00,50.14,50.16,50.11,50.13,46425.0,45.5303,45.5484,45.503,45.5212,46425.0
2020-04-13 12:20:00,50.14,50.15,50.05,50.06,117339.0,45.5303,45.5394,45.4486,45.4576,117339.0
2020-04-13 12:30:00,50.05,50.11,50.05,50.1,31681.0,45.4486,45.503,45.4486,45.494,31681.0
2020-04-13 12:40:00,50.11,50.15,50.11,50.13,40468.0,45.503,45.5394,45.503,45.5212,40468.0
2020-04-13 12:50:00,50.13,50.13,50.06,50.11,35819.0,45.5212,45.5212,45.4576,45.503,35819.0
2020-04-13 13:00:00,50.11,50.13,50.06,50.13,41034.0,45.503,45.5212,45.4576,45.5212,41034.0
2020-04-13 13:10:00,50.13,50.13,50.05,50.09,94908.0,45.5212,45.5212,45.4486,45.4849,94908.0
2020-04-13 13:20:00,50.09,50.13,50.08,50.13,105714.0,45.4849,45.5212,45.4758,45.5212,105714.0
2020-04-13 13:30:00,50.13,50.21,50.12,50.21,128991.0,45.5212,45.5938,45.5121,45.5938,128991.0
2020-04-13 13:40:00,50.2,50.21,50.15,50.15,99752.0,45.5848,45.5938,45.5394,45.5394,99752.0
2020-04-13 13:50:00,50.14,50.18,50.12,50.14,123605.0,45.5303,45.5666,45.5121,45.5303,123605.0
2020-04-13 14:00:00,50.13,50.18,50.12,50.12,61701.0,45.5212,45.5666,45.5121,45.5121,61701.0
2020-04-13 14:10:00,50.12,50.12,50.04,50.09,57488.0,45.5121,45.5121,45.4395,45.4849,57488.0
2020-04-13 14:20:00,50.09,50.09,50.03,50.08,151381.0,45.4849,45.4849,45.4304,45.4758,151381.0
2020-04-13 14:30:00,50.08,50.11,50.06,50.06,104567.0,45.4758,45.503,45.4576,45.4576,104567.0
2020-04-13 14:40:00,50.07,50.12,50.03,50.11,70031.0,45.4667,45.5121,45.4304,45.503,70031.0
2020-04-13 14:50:00,50.1,50.15,50.09,50.14,26642.0,45.494,45.5394,45.4849,45.5303,26642.0
2020-04-13 15:00:00,50.13,50.13,50.04,50.07,157376.0,45.5212,45.5212,45.4395,45.4667,157376.0
2020-04-13 15:10:00,50.07,50.16,50.06,50.16,46106.0,45.4667,45.5484,45.4576,45.5484,46106.0
2020-04-13 15:20:00,50.15,50.18,50.1,50.15,47388.0,45.5394,45.5666,45.494,45.5394,47388.0
2020-04-13 15:30:00,50.15,50.25,50.11,50.25,87769.0,45.5394,45.6302,45.503,45.6302,87769.0
2020-04-13 15:40:00,50.24,50.25,50.16,50.21,263653.0,45.6211,45.6302,45.5484,45.5938,263653.0
2020-04-13 15:50:00,50.22,50.23,50.1,50.15,269062.0,45.6029,45.612,45.494,45.5394,269062.0
2020-04-14 09:30:00,51.06,51.29,50.97,51.23,162745.0,46.3657,46.5746,46.284,46.5201,162745.0
2020-04-14 09:40:00,51.22,51.31,51.19,51.31,210408.0,46.511,46.5927,46.4837,46.5927,210408.0
2020-04-14 09:50:00,51.3,51.38,51.27,51.35,251038.0,46.5836,46.6563,46.5564,46.629,251038.0
2020-04-14 10:00:00,51.36,51.37,51.3,51.34,562571.0,46.6381,46.6472,46.5836,46.62,562571.0
2020-04-14 10:10:00,51.34,51.49,51.33,51.49,345973.0,46.62,46.7562,46.6109,46.7562,345973.0
2020-04-14 10:20:00,51.48,51.49,51.35,51.37,138479.0,46.7471,46.7562,46.629,46.6472,138479.0
2020-04-14 10:30:00,51.37,51.39,51.3,51.31,96453.0,46.6472,46.6654,46.5836,46.5927,96453.0
2020-04-14 10:40:00,51.31,51.4,51.28,51.32,53107.0,46.5927,46.6744,46.5655,46.6018,53107.0
2020-04-14 10:50:00,51.32,51.34,51.2,51.22,37969.0,46.6018,46.62,46.4928,46.511,37969.0
2020-04-14 11:00:00,51.2,51.32,51.11,51.12,1418697.0,46.4928,46.6018,46.4111,46.4202,1418697.0
2020-04-14 11:10:00,51.13,51.18,51.05,51.05,196263.0,46.4293,46.4747,46.3566,46.3566,196263.0
2020-04-14 11:20:00,51.05,51.17,51.05,51.09,108772.0,46.3566,46.4656,46.3566,46.3929,108772.0
2020-04-14 11:30:00,51.09,51.16,51.08,51.1,330791.0,46.3929,46.4565,46.3839,46.402,330791.0
2020-04-14 11:40:00,51.1,51.18,51.07,51.1,119294.0,46.402,46.4747,46.3748,46.402,119294.0
2020-04-14 11:50:00,51.1,51.17,51.09,51.11,73463.0,46.402,46.4656,46.3929,46.4111,73463.0
2020-04-14 12:00:00,51.14,51.27,51.14,51.26,87754.0,46.4383,46.5564,46.4383,46.5473,87754.0
2020-04-14 12:10:00,51.25,51.36,51.23,51.34,158596.0,46.5382,46.6381,46.5201,46.62,158596.0
2020-04-14 12:20:00,51.35,51.38,51.31,51.34,38700.0,46.629,46.6563,46.5927,46.62,38700.0
2020-04-14 12:30:00,51.35,51.36,51.29,51.3,12912.0,46.629,46.6381,46.5746,46.5836,12912.0
2020-04-14 12:40:00,51.32,51.34,51.28,51.3,23816.0,46.6018,46.62,46.5655,46.5836,23816.0
2020-04-14 12:50:00,51.31,51.36,51.29,51.3,35509.0,46.5927,46.6381,46.5746,46.5836,35509.0
2020-04-14 13:00:00,51.29,51.29,51.24,51.24,22389.0,46.5746,46.5746,46.5291,46.5291,22389.0
2020-04-14 13:10:00,51.24,51.27,51.22,51.22,72004.0,46.5291,46.5564,46.511,46.511,72004.0
2020-04-14 13:20:00,51.22,51.28,51.22,51.23,73386.0,46.511,46.5655,46.511,46.5201,73386.0
2020-04-14 13:30:00,51.23,51.29,51.2,51.21,24145.0,46.5201,46.5746,46.4928,46.5019,24145.0
2020-04-14 13:40:00,51.2,51.25,51.18,51.22,25943.0,46.4928,46.5382,46.4747,46.511,25943.0
2020-04-14 13:50:00,51.22,51.27,51.21,51.26,76094.0,46.511,46.5564,46.5019,46.5473,76094.0
2020-04-14 14:00:00,51.25,51.26,51.18,51.2,136583.0,46.5382,46.5473,46.4747,46.4928,136583.0
2020-04-14 14:10:00,51.2,51.25,51.19,51.23,27853.0,46.4928,46.5382,46.4837,46.5201,27853.0
2020-04-14 14:20:00,51.23,51.24,51.15,51.16,21039.0,46.5201,46.5291,46.4474,46.4565,21039.0
2020-04-14 14:30:00,51.16,51.17,51.1,51.11,111789.0,46.4565,46.4656,46.402,46.4111,111789.0
2020-04-14 14:40:00,51.13,51.15,51.07,51.1,36776.0,46.4293,46.4474,46.3748,46.402,36776.0
2020-04-14 14:50:00,51.1,51.14,51.09,51.11,28719.0,46.402,46.4383,46.3929,46.4111,28719.0
2020-04-14 15:00:00,51.11,51.11,50.98,51.02,89529.0,46.4111,46.4111,46.2931,46.3294,89529.0
2020-04-14 15:10:00,51.01,51.09,50.98,51.07,928411.0,46.3203,46.3929,46.2931,46.3748,928411.0
2020-04-14 15:20:00,51.07,51.13,51.03,51.11,171581.0,46.3748,46.4293,46.3385,46.4111,171581.0
2020-04-14 15:30:00,51.12,51.12,51.07,51.09,233440.0,46.4202,46.4202,46.3748,46.3929,233440.0
2020-04-14 15:40:00,51.09,51.14,51.05,51.12,305922.0,46.3929,46.4383,46.3566,46.4202,305922.0
2020-04-14 15:50:00,51.12,51.14,51.02,51.06,493337.0,46.4202,46.4383,46.3294,46.3657,493337.0
2020-04-15 09:30:00,50.51,50.61,50.44,50.58,128628.0,45.8663,45.9571,45.8027,45.9298,128628.0
2020-04-15 09:40:00,50.59,50.6,50.43,50.46,219339.0,45.9389,45.948,45.7936,45.8209,219339.0
2020-04-15 09:50:00,50.46,50.49,50.35,50.4,413643.0,45.8209,45.8481,45.721,45.7664,413643.0
2020-04-15 10:00:00,50.39,50.51,50.37,50.51,154192.0,45.7573,45.8663,45.7391,45.8663,154192.0
2020-04-15 10:10:00,50.5,50.55,50.36,50.37,98105.0,45.8572,45.9026,45.7301,45.7391,98105.0
2020-04-15 10:20:00,50.37,50.47,50.36,50.45,196172.0,45.7391,45.8299,45.7301,45.8118,196172.0
2020-04-15 10:30:00,50.44,50.49,50.38,50.41,198897.0,45.8027,45.8481,45.7482,45.7755,198897.0
2020-04-15 10:40:00,50.43,50.62,50.42,50.62,146259.0,45.7936,45.9661,45.7845,45.9661,146259.0
2020-04-15 10:50:00,50.62,50.67,50.56,50.59,175247.0,45.9661,46.0116,45.9117,45.9389,175247.0
2020-04-15 11:00:00,50.59,50.62,50.51,50.52,134974.0,45.9389,45.9661,45.8663,45.8753,134974.0
2020-04-15 11:10:00,50.52,50.56,50.48,50.54,57184.0,45.8753,45.9117,45.839,45.8935,57184.0
2020-04-15 11:20:00,50.53,50.55,50.42,50.55,100860.0,45.8844,45.9026,45.7845,45.9026,100860.0
2020-04-15 11:30:00,50.55,50.64,50.53,50.55,52623.0,45.9026,45.9843,45.8844,45.9026,52623.0
2020-04-15 11:40:00,50.54,50.57,50.5,50.51,79784.0,45.8935,45.9207,45.8572,45.8663,79784.0
2020-04-15 11:50:00,50.51,50.57,50.51,50.54,77102.0,45.8663,45.9207,45.8663,45.8935,77102.0
2020-04-15 12:00:00,50.55,50.61,50.52,50.53,43603.0,45.9026,45.9571,45.8753,45.8844,43603.0
2020-04-15 12:10:00,50.53,50.55,50.5,50.51,94861.0,45.8844,45.9026,45.8572,45.8663,94861.0
2020-04-15 12:20:00,50.52,50.59,50.51,50.59,47582.0,45.8753,45.9389,45.8663,45.9389,47582.0
2020-04-15 12:30:00,50.58,50.64,50.57,50.62,42909.0,45.9298,45.9843,45.9207,45.9661,42909.0
2020-04-15 12:40:00,50.63,50.67,50.6,50.64,49941.0,45.9752,46.0116,45.948,45.9843,49941.0
2020-04-15 12:50:00,50.64,50.73,50.64,50.68,110607.0,45.9843,46.066,45.9843,46.0206,110607.0
2020-04-15 13:00:00,50.68,50.7,50.63,50.67,77518.0,46.0206,46.0388,45.9752,46.0116,77518.0
2020-04-15 13:10:00,50.68,50.8,50.68,50.77,183758.0,46.0206,46.1296,46.0206,46.1024,183758.0
2020-04-15 13:20:00,50.78,50.78,50.63,50.67,828375.0,46.1114,46.1114,45.9752,46.0116,828375.0
2020-04-15 13:30:00,50.67,50.69,50.62,50.63,48513.0,46.0116,46.0297,45.9661,45.9752,48513.0
2020-04-15 13:40:00,50.62,50.71,50.61,50.69,35531.0,45.9661,46.0479,45.9571,46.0297,35531.0
2020-04-15 13:50:00,50.7,50.72,50.63,50.63,26655.0,46.0388,46.057,45.9752,45.9752,26655.0
2020-04-15 14:00:00,50.64,50.77,50.64,50.73,47965.0,45.9843,46.1024,45.9843,46.066,47965.0
2020-04-15 14:10:00,50.73,50.8,50.71,50.78,36655.0,46.066,46.1296,46.0479,46.1114,36655.0
2020-04-15 14:20:00,50.79,50.85,50.78,50.81,37337.0,46.1205,46.175,46.1114,46.1387,37337.0
2020-04-15 14:30:00,50.82,50.83,50.77,50.8,133384.0,46.1478,46.1568,46.1024,46.1296,133384.0
2020-04-15 14:40:00,50.8,50.8,50.72,50.73,88711.0,46.1296,46.1296,46.057,46.066,88711.0
2020-04-15 14:50:00,50.71,50.76,50.67,50.74,30178.0,46.0479,46.0933,46.0116,46.0751,30178.0
2020-04-15 15:00:00,50.74,50.77,50.59,50.62,109985.0,46.0751,46.1024,45.9389,45.9661,109985.0
2020-04-15 15:10:00,50.62,50.66,50.6,50.64,213047.0,45.9661,46.0025,45.948,45.9843,213047.0
2020-04-15 15:20:00,50.65,50.65,50.51,50.54,60135.0,45.9934,45.9934,45.8663,45.8935,60135.0
2020-04-15 15:30:00,50.53,50.57,50.49,50.56,126405.0,45.8844,45.9207,45.8481,45.9117,126405.0
2020-04-15 15:40:00,50.55,50.58,50.47,50.56,390669.0,45.9026,45.9298,45.8299,45.9117,390669.0
2020-04-15 15:50:00,50.55,50.59,50.49,50.56,738949.0,45.9026,45.9389,45.8481,45.9117,738949.0
2020-04-16 09:30:00,50.06,50.23,49.97,49.98,333181.0,45.4576,45.612,45.3759,45.385,333181.0
2020-04-16 09:40:00,49.98,50.1,49.97,49.98,206854.0,45.385,45.494,45.3759,45.385,206854.0
2020-04-16 09:50:00,49.97,49.99,49.89,49.9,244438.0,45.3759,45.3941,45.3033,45.3123,244438.0
2020-04-16 10:00:00,49.9,49.96,49.86,49.93,272561.0,45.3123,45.3668,45.276,45.3396,272561.0
2020-04-16 10:10:00,49.92,50.0,49.86,49.98,353910.0,45.3305,45.4031,45.276,45.385,353910.0
2020-04-16 10:20:00,49.98,50.09,49.96,50.09,322654.0,45.385,45.4849,45.3668,45.4849,322654.0
2020-04-16 10:30:00,50.08,50.11,49.98,49.98,252795.0,45.4758,45.503,45.385,45.385,252795.0
2020-04-16 10:40:00,49.97,50.15,49.94,50.13,217958.0,45.3759,45.5394,45.3487,45.5212,217958.0
2020-04-16 10:50:00,50.13,50.13,50.04,50.07,152779.0,45.5212,45.5212,45.4395,45.4667,152779.0
2020-04-16 11:00:00,50.07,50.16,50.0,50.13,213334.0,45.4667,45.5484,45.4031,45.5212,213334.0
2020-04-16 11:10:00,50.14,50.16,50.09,50.16,61669.0,45.5303,45.5484,45.4849,45.5484,61669.0
2020-04-16 11:20:00,50.16,50.18,50.08,50.09,108868.0,45.5484,45.5666,45.4758,45.4849,108868.0
2020-04-16 11:30:00,50.09,50.11,50.01,50.11,86800.0,45.4849,45.503,45.4122,45.503,86800.0
2020-04-16 11:40:00,50.11,50.16,50.1,50.13,20023.0,45.503,45.5484,45.494,45.5212,20023.0
2020-04-16 11:50:00,50.13,50.27,50.12,50.2,48530.0,45.5212,45.6483,45.5121,45.5848,48530.0
2020-04-16 12:00:00,50.2,50.24,50.12,50.12,64752.0,45.5848,45.6211,45.5121,45.5121,64752.0
2020-04-16 12:10:00,50.12,50.13,50.01,50.03,79657.0,45.5121,45.5212,45.4122,45.4304,79657.0
2020-04-16 12:20:00,50.04,50.04,49.94,49.99,244655.0,45.4395,45.4395,45.3487,45.3941,244655.0
2020-04-16 12:30:00,49.99,49.99,49.85,49.93,171885.0,45.3941,45.3941,45.2669,45.3396,171885.0
2020-04-16 12:40:00,49.93,50.0,49.91,49.99,72807.0,45.3396,45.4031,45.3214,45.3941,72807.0
2020-04-16 12:50:00,49.98,50.06,49.97,50.05,98782.0,45.385,45.4576,45.3759,45.4486,98782.0
2020-04-16 13:00:00,50.05,50.07,50.01,50.02,55118.0,45.4486,45.4667,45.4122,45.4213,55118.0
2020-04-16 13:10:00,50.02,50.1,50.01,50.08,111663.0,45.4213,45.494,45.4122,45.4758,111663.0
2020-04-16 13:20:00,50.08,50.13,50.04,50.13,46014.0,45.4758,45.5212,45.4395,45.5212,46014.0
2020-04-16 13:30:00,50.12,50.15,50.11,50.13,43914.0,45.5121,45.5394,45.503,45.5212,43914.0
2020-04-16 13:40:00,50.13,50.18,50.13,50.14,16759.0,45.5212,45.5666,45.5212,45.5303,16759.0
2020-04-16 13:50:00,50.13,50.16,50.04,50.07,36747.0,45.5212,45.5484,45.4395,45.4667,36747.0
2020-04-16 14:00:00,50.06,50.11,50.0,50.11,29561.0,45.4576,45.503,45.4031,45.503,29561.0
2020-04-16 14:10:00,50.11,50.16,50.1,50.13,173020.0,45.503,45.5484,45.494,45.5212,173020.0
2020-04-16 14:20:00,50.13,50.13,50.06,50.08,81557.0,45.5212,45.5212,45.4576,45.4758,81557.0
2020-04-16 14:30:00,50.08,50.16,50.08,50.13,28874.0,45.4758,45.5484,45.4758,45.5212,28874.0
2020-04-16 14:40:00,50.14,50.15,50.06,50.07,36953.0,45.5303,45.5394,45.4576,45.4667,36953.0
2020-04-16 14:50:00,50.07,50.08,50.01,50.04,66562.0,45.4667,45.4758,45.4122,45.4395,66562.0
2020-04-16 15:00:00,50.04,50.06,49.97,49.98,129609.0,45.4395,45.4576,45.3759,45.385,129609.0
2020-04-16 15:10:00,49.98,50.02,49.95,49.98,133999.0,45.385,45.4213,45.3577,45.385,133999.0
2020-04-16 15:20:00,49.98,50.14,49.97,50.13,123980.0,45.385,45.5303,45.3759,45.5212,123980.0
2020-04-16 15:30:00,50.13,50.18,50.11,50.17,418108.0,45.5212,45.5666,45.503,45.5575,418108.0
2020-04-16 15:40:00,50.17,50.21,50.15,50.21,292158.0,45.5575,45.5938,45.5394,45.5938,292158.0
2020-04-16 15:50:00,50.21,50.33,50.16,50.16,2974378.0,45.5938,45.7028,45.5484,45.5484,2974378.0
2020-04-17 09:30:00,50.86,50.98,50.68,50.75,151727.0,46.1841,46.2931,46.0206,46.0842,151727.0
2020-04-17 09:40:00,50.75,50.76,50.66,50.71,165790.0,46.0842,46.0933,46.0025,46.0479,165790.0
2020-04-17 09:50:00,50.7,50.77,50.64,50.74,267293.0,46.0388,46.1024,45.9843,46.0751,267293.0
2020-04-17 10:00:00,50.74,50.74,50.62,50.72,282740.0,46.0751,46.0751,45.9661,46.057,282740.0
2020-04-17 10:10:00,50.72,50.73,50.37,50.42,124641.0,46.057,46.066,45.7391,45.7845,124641.0
2020-04-17 10:20:00,50.41,50.51,50.38,50.45,115885.0,45.7755,45.8663,45.7482,45.8118,115885.0
2020-04-17 10:30:00,50.45,50.47,50.36,50.42,60241.0,45.8118,45.8299,45.7301,45.7845,60241.0
2020-04-17 10:40:00,50.41,50.48,50.36,50.38,52712.0,45.7755,45.839,45.7301,45.7482,52712.0
2020-04-17 10:50:00,50.38,50.52,50.38,50.48,287749.0,45.7482,45.8753,45.7482,45.839,287749.0
2020-04-17 11:00:00,50.48,50.53,50.46,50.52,67704.0,45.839,45.8844,45.8209,45.8753,67704.0
2020-04-17 11:10:00,50.51,50.52,50.4,50.46,76196.0,45.8663,45.8753,45.7664,45.8209,76196.0
2020-04-17 11:20:00,50.45,50.49,50.39,50.45,65633.0,45.8118,45.8481,45.7573,45.8118,65633.0
2020-04-17 11:30:00,50.45,50.54,50.41,50.5,86847.0,45.8118,45.8935,45.7755,45.8572,86847.0
2020-04-17 11:40:00,50.51,50.55,50.48,50.53,185157.0,45.8663,45.9026,45.839,45.8844,185157.0
2020-04-17 11:50:00,50.53,50.56,50.48,50.52,64506.0,45.8844,45.9117,45.839,45.8753,64506.0
2020-04-17 12:00:00,50.52,50.52,50.44,50.45,54351.0,45.8753,45.8753,45.8027,45.8118,54351.0
2020-04-17 12:10:00,50.45,50.52,50.43,50.52,27489.0,45.8118,45.8753,45.7936,45.8753,27489.0
2020-04-17 12:20:00,50.52,50.53,50.45,50.46,69406.0,45.8753,45.8844,45.8118,45.8209,69406.0
2020-04-17 12:30:00,50.46,50.54,50.45,50.53,53836.0,45.8209,45.8935,45.8118,45.8844,53836.0
2020-04-17 12:40:00,50.52,50.58,50.51,50.58,58361.0,45.8753,45.9298,45.8663,45.9298,58361.0
2020-04-17 12:50:00,50.58,50.58,50.51,50.51,75391.0,45.9298,45.9298,45.8663,45.8663,75391.0
2020-04-17 13:00:00,50.51,50.54,50.49,50.54,45961.0,45.8663,45.8935,45.8481,45.8935,45961.0
2020-04-17 13:10:00,50.54,50.57,50.51,50.56,35787.0,45.8935,45.9207,45.8663,45.9117,35787.0
2020-04-17 13:20:00,50.56,50.58,50.51,50.55,20882.0,45.9117,45.9298,45.8663,45.9026,20882.0
2020-04-17 13:30:00,50.55,50.6,50.52,50.6,629971.0,45.9026,45.948,45.8753,45.948,629971.0
2020-04-17 13:40:00,50.6,50.6,50.52,50.53,33274.0,45.948,45.948,45.8753,45.8844,33274.0
2020-04-17 13:50:00,50.53,50.53,50.49,50.51,20221.0,45.8844,45.8844,45.8481,45.8663,20221.0
2020-04-17 14:00:00,50.52,50.52,50.45,50.45,118316.0,45.8753,45.8753,45.8118,45.8118,118316.0
2020-04-17 14:10:00,50.45,50.46,50.42,50.45,105092.0,45.8118,45.8209,45.7845,45.8118,105092.0
2020-04-17 14:20:00,50.45,50.47,50.41,50.41,23360.0,45.8118,45.8299,45.7755,45.7755,23360.0
2020-04-17 14:30:00,50.41,50.41,50.34,50.34,333827.0,45.7755,45.7755,45.7119,45.7119,333827.0
2020-04-17 14:40:00,50.35,50.42,50.34,50.41,37110.0,45.721,45.7845,45.7119,45.7755,37110.0
2020-04-17 14:50:00,50.41,50.45,50.38,50.44,32283.0,45.7755,45.8118,45.7482,45.8027,32283.0
2020-04-17 15:00:00,50.44,50.48,50.42,50.47,98520.0,45.8027,45.839,45.7845,45.8299,98520.0
2020-04-17 15:10:00,50.47,50.57,50.45,50.56,440610.0,45.8299,45.9207,45.8118,45.9117,440610.0
2020-04-17 15:20:00,50.57,50.59,50.53,50.58,207399.0,45.9207,45.9389,45.8844,45.9298,207399.0
2020-04-17 15:30:00,50.59,50.67,50.58,50.66,127072.0,45.9389,46.0116,45.9298,46.0025,127072.0
2020-04-17 15:40:00,50.67,50.73,50.65,50.72,167885.0,46.0116,46.066,45.9934,46.057,167885.0
2020-04-17 15:50:00,50.72,50.84,50.72,50.83,669278.0,46.057,46.1659,46.057,46.1568,669278.0
2020-04-20 09:30:00,50.34,50.47,50.34,50.43,240911.0,45.7119,45.8299,45.7119,45.7936,240911.0
2020-04-20 09:40:00,50.42,50.54,50.41,50.51,178122.0,45.7845,45.8935,45.7755,45.8663,178122.0
2020-04-20 09:50:00,50.52,50.54,50.48,50.52,110969.0,45.8753,45.8935,45.839,45.8753,110969.0
2020-04-20 10:00:00,50.52,50.59,50.48,50.55,78391.0,45.8753,45.9389,45.839,45.9026,78391.0
2020-04-20 10:10:00,50.56,50.59,50.52,50.56,80866.0,45.9117,45.9389,45.8753,45.9117,80866.0
2020-04-20 10:20:00,50.56,50.57,50.51,50.53,162988.0,45.9117,45.9207,45.8663,45.8844,162988.0
2020-04-20 10:30:00,50.53,50.55,50.49,50.5,91162.0,45.8844,45.9026,45.8481,45.8572,91162.0
2020-04-20 10:40:00,50.51,50.68,50.49,50.64,285065.0,45.8663,46.0206,45.8481,45.9843,285065.0
2020-04-20 10:50:00,50.64,50.72,50.63,50.68,121452.0,45.9843,46.057,45.9752,46.0206,121452.0
2020-04-20 11:00:00,50.67,50.68,50.65,50.66,65819.0,46.0116,46.0206,45.9934,46.0025,65819.0
2020-04-20 11:10:00,50.67,50.67,50.57,50.59,70701.0,46.0116,46.0116,45.9207,45.9389,70701.0
2020-04-20 11:20:00,50.59,50.64,50.57,50.61,116917.0,45.9389,45.9843,45.9207,45.9571,116917.0
2020-04-20 11:30:00,50.61,50.72,50.57,50.71,236745.0,45.9571,46.057,45.9207,46.0479,236745.0
2020-04-20 11:40:00,50.72,50.73,50.69,50.71,155418.0,46.057,46.066,46.0297,46.0479,155418.0
2020-04-20 11:50:00,50.71,50.71,50.66,50.68,32716.0,46.0479,46.0479,46.0025,46.0206,32716.0
2020-04-20 12:00:00,50.69,50.7,50.64,50.7,34266.0,46.0297,46.0388,45.9843,46.0388,34266.0
2020-04-20 12:10:00,50.7,50.71,50.67,50.67,42113.0,46.0388,46.0479,46.0116,46.0116,42113.0
2020-04-20 12:20:00,50.67,50.67,50.63,50.63,38414.0,46.0116,46.0116,45.9752,45.9752,38414.0
2020-04-20 12:30:00,50.64,50.69,50.64,50.68,38661.0,45.9843,46.0297,45.9843,46.0206,38661.0
2020-04-20 12:40:00,50.68,50.69,50.66,50.68,21372.0,46.0206,46.0297,46.0025,46.0206,21372.0
2020-04-20 12:50:00,50.68,50.68,50.59,50.59,24875.0,46.0206,46.0206,45.9389,45.9389,24875.0
2020-04-20 13:00:00,50.59,50.6,50.53,50.55,66064.0,45.9389,45.948,45.8844,45.9026,66064.0
2020-04-20 13:10:00,50.55,50.55,50.51,50.52,74220.0,45.9026,45.9026,45.8663,45.8753,74220.0
2020-04-20 13:20:00,50.52,50.52,50.46,50.49,69178.0,45.8753,45.8753,45.8209,45.8481,69178.0
2020-04-20 13:30:00,50.48,50.49,50.43,50.46,61936.0,45.839,45.8481,45.7936,45.8209,61936.0
2020-04-20 13:40:00,50.47,50.49,50.45,50.46,77706.0,45.8299,45.8481,45.8118,45.8209,77706.0
2020-04-20 13:50:00,50.47,50.49,50.44,50.46,25991.0,45.8299,45.8481,45.8027,45.8209,25991.0
2020-04-20 14:00:00,50.46,50.5,50.44,50.48,140893.0,45.8209,45.8572,45.8027,45.839,140893.0
2020-04-20 14:10:00,50.47,50.48,50.37,50.37,100593.0,45.8299,45.839,45.7391,45.7391,100593.0
2020-04-20 14:20:00,50.38,50.38,50.21,50.23,82015.0,45.7482,45.7482,45.5938,45.612,82015.0
2020-04-20 14:30:00,50.23,50.32,50.23,50.29,80200.0,45.612,45.6937,45.612,45.6665,80200.0
2020-04-20 14:40:00,50.29,50.3,50.23,50.28,132817.0,45.6665,45.6756,45.612,45.6574,132817.0
2020-04-20 14:50:00,50.27,50.27,50.1,50.1,83767.0,45.6483,45.6483,45.494,45.494,83767.0
2020-04-20 15:00:00,50.1,50.18,50.04,50.09,91146.0,45.494,45.5666,45.4395,45.4849,91146.0
2020-04-20 15:10:00,50.1,50.14,50.07,50.11,79373.0,45.494,45.5303,45.4667,45.503,79373.0
2020-04-20 15:20:00,50.11,50.2,50.11,50.19,76940.0,45.503,45.5848,45.503,45.5757,76940.0
2020-04-20 15:30:00,50.19,50.24,50.14,50.14,61898.0,45.5757,45.6211,45.5303,45.5303,61898.0
2020-04-20 15:40:00,50.14,50.19,50.1,50.15,123979.0,45.5303,45.5757,45.494,45.5394,123979.0
2020-04-20 15:50:00,50.15,50.16,50.02,50.04,735854.0,45.5394,45.5484,45.4213,45.4395,735854.0
2020-04-21 09:30:00,49.98,50.0,49.83,49.85,312290.0,45.385,45.4031,45.2488,45.2669,312290.0
2020-04-21 09:40:00,49.85,50.07,49.85,50.05,435165.0,45.2669,45.4667,45.2669,45.4486,435165.0
2020-04-21 09:50:00,50.04,50.12,49.98,50.07,106011.0,45.4395,45.5121,45.385,45.4667,106011.0
2020-04-21 10:00:00,50.08,50.09,49.99,50.01,86025.0,45.4758,45.4849,45.3941,45.4122,86025.0
2020-04-21 10:10:00,50.01,50.04,49.91,49.93,54088.0,45.4122,45.4395,45.3214,45.3396,54088.0
2020-04-21 10:20:00,49.92,50.06,49.91,50.04,67805.0,45.3305,45.4576,45.3214,45.4395,67805.0
2020-04-21 10:30:00,50.05,50.06,49.94,49.94,47087.0,45.4486,45.4576,45.3487,45.3487,47087.0
2020-04-21 10:40:00,49.93,49.97,49.81,49.81,49837.0,45.3396,45.3759,45.2306,45.2306,49837.0
2020-04-21 10:50:00,49.81,49.83,49.78,49.79,235609.0,45.2306,45.2488,45.2034,45.2125,235609.0
2020-04-21 11:00:00,49.78,49.8,49.74,49.78,235131.0,45.2034,45.2215,45.1671,45.2034,235131.0
2020-04-21 11:10:00,49.77,49.78,49.68,49.74,37242.0,45.1943,45.2034,45.1126,45.1671,37242.0
2020-04-21 11:20:00,49.74,49.8,49.61,49.64,317303.0,45.1671,45.2215,45.049,45.0762,317303.0
2020-04-21 11:30:00,49.64,49.73,49.56,49.59,105348.0,45.0762,45.158,45.0036,45.0308,105348.0
2020-04-21 11:40:00,49.61,49.65,49.57,49.65,266464.0,45.049,45.0853,45.0127,45.0853,266464.0
2020-04-21 11:50:00,49.64,49.72,49.62,49.72,55306.0,45.0762,45.1489,45.0581,45.1489,55306.0
2020-04-21 12:00:00,49.72,49.73,49.68,49.71,146813.0,45.1489,45.158,45.1126,45.1398,146813.0
2020-04-21 12:10:00,49.71,49.78,49.69,49.72,39666.0,45.1398,45.2034,45.1216,45.1489,39666.0
2020-04-21 12:20:00,49.73,49.74,49.66,49.68,94776.0,45.158,45.1671,45.0944,45.1126,94776.0
2020-04-21 12:30:00,49.69,49.69,49.63,49.63,172214.0,45.1216,45.1216,45.0672,45.0672,172214.0
2020-04-21 12:40:00,49.64,49.68,49.62,49.67,83909.0,45.0762,45.1126,45.0581,45.1035,83909.0
2020-04-21 12:50:00,49.67,49.73,49.66,49.73,105003.0,45.1035,45.158,45.0944,45.158,105003.0
2020-04-21 13:00:00,49.73,49.79,49.73,49.77,33559.0,45.158,45.2125,45.158,45.1943,33559.0
2020-04-21 13:10:00,49.78,49.78,49.71,49.73,169222.0,45.2034,45.2034,45.1398,45.158,169222.0
2020-04-21 13:20:00,49.72,49.78,49.69,49.7,40591.0,45.1489,45.2034,45.1216,45.1307,40591.0
2020-04-21 13:30:00,49.71,49.74,49.68,49.74,34677.0,45.1398,45.1671,45.1126,45.1671,34677.0
2020-04-21 13:40:00,49.73,49.73,49.58,49.59,35376.0,45.158,45.158,45.0218,45.0308,35376.0
2020-04-21 13:50:00,49.59,49.62,49.56,49.58,103006.0,45.0308,45.0581,45.0036,45.0218,103006.0
2020-04-21 14:00:00,49.58,49.66,49.54,49.63,41237.0,45.0218,45.0944,44.9854,45.0672,41237.0
2020-04-21 14:10:00,49.62,49.65,49.58,49.6,45816.0,45.0581,45.0853,45.0218,45.0399,45816.0
2020-04-21 14:20:00,49.59,49.73,49.58,49.67,73152.0,45.0308,45.158,45.0218,45.1035,73152.0
2020-04-21 14:30:00,49.69,49.69,49.59,49.61,26469.0,45.1216,45.1216,45.0308,45.049,26469.0
2020-04-21 14:40:00,49.6,49.6,49.51,49.53,61768.0,45.0399,45.0399,44.9582,44.9764,61768.0
2020-04-21 14:50:00,49.53,49.55,49.51,49.54,64926.0,44.9764,44.9945,44.9582,44.9854,64926.0
2020-04-21 15:00:00,49.54,49.63,49.51,49.52,70476.0,44.9854,45.0672,44.9582,44.9673,70476.0
2020-04-21 15:10:00,49.52,49.65,49.52,49.64,25964.0,44.9673,45.0853,44.9673,45.0762,25964.0
2020-04-21 15:20:00,49.63,49.71,49.61,49.69,88428.0,45.0672,45.1398,45.049,45.1216,88428.0
2020-04-21 15:30:00,49.7,49.82,49.68,49.79,145172.0,45.1307,45.2397,45.1126,45.2125,145172.0
2020-04-21 15:40:00,49.8,49.81,49.71,49.71,256429.0,45.2215,45.2306,45.1398,45.1398,256429.0
2020-04-21 15:50:00,49.7,49.74,49.45,49.49,2739865.0,45.1307,45.1671,44.9037,44.94,2739865.0
2020-04-22 09:30:00,50.33,50.37,50.23,50.29,245722.0,45.7028,45.7391,45.612,45.6665,245722.0
2020-04-22 09:40:00,50.29,50.33,50.14,50.15,261353.0,45.6665,45.7028,45.5303,45.5394,261353.0
2020-04-22 09:50:00,50.15,50.17,50.1,50.14,222036.0,45.5394,45.5575,45.494,45.5303,222036.0
2020-04-22 10:00:00,50.14,50.17,50.09,50.13,100970.0,45.5303,45.5575,45.4849,45.5212,100970.0
2020-04-22 10:10:00,50.14,50.2,50.09,50.14,85200.0,45.5303,45.5848,45.4849,45.5303,85200.0
2020-04-22 10:20:00,50.13,50.21,50.12,50.16,108058.0,45.5212,45.5938,45.5121,45.5484,108058.0
2020-04-22 10:30:00,50.17,50.24,50.16,50.22,152811.0,45.5575,45.6211,45.5484,45.6029,152811.0
2020-04-22 10:40:00,50.22,50.28,50.19,50.21,290729.0,45.6029,45.6574,45.5757,45.5938,290729.0
2020-04-22 10:50:00,50.21,50.24,50.16,50.17,60159.0,45.5938,45.6211,45.5484,45.5575,60159.0
2020-04-22 11:00:00,50.18,50.21,50.13,50.18,59012.0,45.5666,45.5938,45.5212,45.5666,59012.0
2020-04-22 11:10:00,50.19,50.31,50.17,50.29,215782.0,45.5757,45.6846,45.5575,45.6665,215782.0
2020-04-22 11:20:00,50.3,50.37,50.27,50.29,154043.0,45.6756,45.7391,45.6483,45.6665,154043.0
2020-04-22 11:30:00,50.27,50.32,50.25,50.26,238008.0,45.6483,45.6937,45.6302,45.6392,238008.0
2020-04-22 11:40:00,50.26,50.34,50.24,50.33,180075.0,45.6392,45.7119,45.6211,45.7028,180075.0
2020-04-22 11:50:00,50.33,50.37,50.31,50.33,63149.0,45.7028,45.7391,45.6846,45.7028,63149.0
2020-04-22 12:00:00,50.34,50.37,50.28,50.29,67718.0,45.7119,45.7391,45.6574,45.6665,67718.0
2020-04-22 12:10:00,50.29,50.32,50.29,50.32,35679.0,45.6665,45.6937,45.6665,45.6937,35679.0
2020-04-22 12:20:00,50.33,50.35,50.3,50.32,81696.0,45.7028,45.721,45.6756,45.6937,81696.0
2020-04-22 12:30:00,50.32,50.35,50.31,50.35,40057.0,45.6937,45.721,45.6846,45.721,40057.0
2020-04-22 12:40:00,50.36,50.38,50.34,50.34,64457.0,45.7301,45.7482,45.7119,45.7119,64457.0
2020-04-22 12:50:00,50.34,50.34,50.29,50.32,107215.0,45.7119,45.7119,45.6665,45.6937,107215.0
2020-04-22 13:00:00,50.33,50.34,50.3,50.32,50645.0,45.7028,45.7119,45.6756,45.6937,50645.0
2020-04-22 13:10:00,50.32,50.36,50.32,50.36,12369.0,45.6937,45.7301,45.6937,45.7301,12369.0
2020-04-22 13:20:00,50.36,50.39,50.33,50.38,45523.0,45.7301,45.7573,45.7028,45.7482,45523.0
2020-04-22 13:30:00,50.39,50.4,50.35,50.35,31015.0,45.7573,45.7664,45.721,45.721,31015.0
2020-04-22 13:40:00,50.35,50.39,50.32,50.33,1618676.0,45.721,45.7573,45.6937,45.7028,1618676.0
2020-04-22 13:50:00,50.33,50.33,50.27,50.3,1382269.0,45.7028,45.7028,45.6483,45.6756,1382269.0
2020-04-22 14:00:00,50.3,50.32,50.27,50.32,158524.0,45.6756,45.6937,45.6483,45.6937,158524.0
2020-04-22 14:10:00,50.32,50.33,50.29,50.29,143441.0,45.6937,45.7028,45.6665,45.6665,143441.0
2020-04-22 14:20:00,50.3,50.34,50.3,50.31,79997.0,45.6756,45.7119,45.6756,45.6846,79997.0
2020-04-22 14:30:00,50.32,50.37,50.32,50.34,47304.0,45.6937,45.7391,45.6937,45.7119,47304.0
2020-04-22 14:40:00,50.34,50.38,50.33,50.38,23778.0,45.7119,45.7482,45.7028,45.7482,23778.0
2020-04-22 14:50:00,50.38,50.42,50.36,50.4,169046.0,45.7482,45.7845,45.7301,45.7664,169046.0
2020-04-22 15:00:00,50.4,50.41,50.37,50.39,206910.0,45.7664,45.7755,45.7391,45.7573,206910.0
2020-04-22 15:10:00,50.39,50.41,50.36,50.41,107685.0,45.7573,45.7755,45.7301,45.7755,107685.0
2020-04-22 15:20:00,50.4,50.46,50.4,50.44,84073.0,45.7664,45.8209,45.7664,45.8027,84073.0
2020-04-22 15:30:00,50.43,50.46,50.41,50.46,59983.0,45.7936,45.8209,45.7755,45.8209,59983.0
2020-04-22 15:40:00,50.45,50.48,50.42,50.45,91860.0,45.8118,45.839,45.7845,45.8118,91860.0
2020-04-22 15:50:00,50.45,50.52,50.39,50.41,976123.0,45.8118,45.8753,45.7573,45.7755,976123.0
2020-04-23 09:30:00,50.77,51.07,50.72,51.04,405821.0,46.1024,46.3748,46.057,46.3475,405821.0
2020-04-23 09:40:00,51.04,51.14,51.02,51.06,156774.0,46.3475,46.4383,46.3294,46.3657,156774.0
2020-04-23 09:50:00,51.05,51.05,50.89,50.94,253369.0,46.3566,46.3566,46.2113,46.2567,253369.0
2020-04-23 10:00:00,50.93,51.06,50.91,51.02,97660.0,46.2476,46.3657,46.2295,46.3294,97660.0
2020-04-23 10:10:00,51.03,51.16,50.99,51.15,114230.0,46.3385,46.4565,46.3021,46.4474,114230.0
2020-04-23 10:20:00,51.15,51.23,51.13,51.16,162467.0,46.4474,46.5201,46.4293,46.4565,162467.0
2020-04-23 10:30:00,51.16,51.25,51.14,51.21,204344.0,46.4565,46.5382,46.4383,46.5019,204344.0
2020-04-23 10:40:00,51.21,51.32,51.19,51.2,78833.0,46.5019,46.6018,46.4837,46.4928,78833.0
2020-04-23 10:50:00,51.21,51.27,51.2,51.21,186808.0,46.5019,46.5564,46.4928,46.5019,186808.0
2020-04-23 11:00:00,51.21,51.22,51.17,51.19,311433.0,46.5019,46.511,46.4656,46.4837,311433.0
2020-04-23 11:10:00,51.19,51.21,51.1,51.1,380076.0,46.4837,46.5019,46.402,46.402,380076.0
2020-04-23 11:20:00,51.1,51.17,51.07,51.11,184806.0,46.402,46.4656,46.3748,46.4111,184806.0
2020-04-23 11:30:00,51.12,51.12,50.95,50.97,77913.0,46.4202,46.4202,46.2658,46.284,77913.0
2020-04-23 11:40:00,50.97,51.01,50.87,50.93,60426.0,46.284,46.3203,46.1932,46.2476,60426.0
2020-04-23 11:50:00,50.92,50.96,50.9,50.95,145897.0,46.2386,46.2749,46.2204,46.2658,145897.0
2020-04-23 12:00:00,50.95,51.01,50.93,51.01,57740.0,46.2658,46.3203,46.2476,46.3203,57740.0
2020-04-23 12:10:00,51.01,51.01,50.96,50.99,33937.0,46.3203,46.3203,46.2749,46.3021,33937.0
2020-04-23 12:20:00,50.99,51.02,50.96,51.02,96976.0,46.3021,46.3294,46.2749,46.3294,96976.0
2020-04-23 12:30:00,51.01,51.02,50.96,51.0,30599.0,46.3203,46.3294,46.2749,46.3112,30599.0
2020-04-23 12:40:00,51.0,51.01,50.63,50.82,475350.0,46.3112,46.3203,45.9752,46.1478,475350.0
2020-04-23 12:50:00,50.8,50.8,50.67,50.78,139212.0,46.1296,46.1296,46.0116,46.1114,139212.0
2020-04-23 13:00:00,50.78,50.83,50.74,50.78,40669.0,46.1114,46.1568,46.0751,46.1114,40669.0
2020-04-23 13:10:00,50.78,50.84,50.75,50.75,52855.0,46.1114,46.1659,46.0842,46.0842,52855.0
2020-04-23 13:20:00,50.75,50.76,50.62,50.71,87733.0,46.0842,46.0933,45.9661,46.0479,87733.0
2020-04-23 13:30:00,50.7,50.76,50.7,50.71,38100.0,46.0388,46.0933,46.0388,46.0479,38100.0
2020-04-23 13:40:00,50.71,50.73,50.63,50.64,44780.0,46.0479,46.066,45.9752,45.9843,44780.0
2020-04-23 13:50:00,50.64,50.66,50.59,50.66,72791.0,45.9843,46.0025,45.9389,46.0025,72791.0
2020-04-23 14:00:00,50.65,50.67,50.59,50.6,31925.0,45.9934,46.0116,45.9389,45.948,31925.0
2020-04-23 14:10:00,50.59,50.65,50.56,50.64,85263.0,45.9389,45.9934,45.9117,45.9843,85263.0
2020-04-23 14:20:00,50.64,50.68,50.62,50.64,31303.0,45.9843,46.0206,45.9661,45.9843,31303.0
2020-04-23 14:30:00,50.64,50.68,50.61,50.62,26631.0,45.9843,46.0206,45.9571,45.9661,26631.0
2020-04-23 14:40:00,50.63,50.68,50.62,50.63,48563.0,45.9752,46.0206,45.9661,45.9752,48563.0
2020-04-23 14:50:00,50.63,50.71,50.63,50.69,151363.0,45.9752,46.0479,45.9752,46.0297,151363.0
2020-04-23 15:00:00,50.69,50.7,50.6,50.61,153111.0,46.0297,46.0388,45.948,45.9571,153111.0
2020-04-23 15:10:00,50.6,50.6,50.55,50.56,99564.0,45.948,45.948,45.9026,45.9117,99564.0
2020-04-23 15:20:00,50.56,50.62,50.54,50.62,50452.0,45.9117,45.9661,45.8935,45.9661,50452.0
2020-04-23 15:30:00,50.61,50.65,50.56,50.63,71565.0,45.9571,45.9934,45.9117,45.9752,71565.0
2020-04-23 15:40:00,50.63,50.67,50.58,50.66,191111.0,45.9752,46.0116,45.9298,46.0025,191111.0
2020-04-23 15:50:00,50.66,50.67,50.52,50.56,1802503.0,46.0025,46.0116,45.8753,45.9117,1802503.0
2020-04-24 09:30:00,50.78,50.85,50.75,50.8,171406.0,46.1114,46.175,46.0842,46.1296,171406.0
2020-04-24 09:40:00,50.79,50.79,50.64,50.65,67799.0,46.1205,46.1205,45.9843,45.9934,67799.0
2020-04-24 09:50:00,50.65,50.71,50.61,50.63,189917.0,45.9934,46.0479,45.9571,45.9752,189917.0
2020-04-24 10:00:00,50.63,50.71,50.62,50.63,222207.0,45.9752,46.0479,45.9661,45.9752,222207.0
2020-04-24 10:10:00,50.64,50.72,50.62,50.72,94221.0,45.9843,46.057,45.9661,46.057,94221.0
2020-04-24 10:20:00,50.71,50.75,50.69,50.69,197311.0,46.0479,46.0842,46.0297,46.0297,197311.0
2020-04-24 10:30:00,50.7,50.77,50.67,50.76,182291.0,46.0388,46.1024,46.0116,46.0933,182291.0
2020-04-24 10:40:00,50.76,50.78,50.72,50.73,44640.0,46.0933,46.1114,46.057,46.066,44640.0
2020-04-24 10:50:00,50.74,50.76,50.69,50.71,43780.0,46.0751,46.0933,46.0297,46.0479,43780.0
2020-04-24 11:00:00,50.71,50.73,50.62,50.63,88076.0,46.0479,46.066,45.9661,45.9752,88076.0
2020-04-24 11:10:00,50.62,50.64,50.56,50.63,98464.0,45.9661,45.9843,45.9117,45.9752,98464.0
2020-04-24 11:20:00,50.64,50.66,50.6,50.6,94417.0,45.9843,46.0025,45.948,45.948,94417.0
2020-04-24 11:30:00,50.61,50.7,50.59,50.7,162723.0,45.9571,46.0388,45.9389,46.0388,162723.0
2020-04-24 11:40:00,50.7,50.73,50.67,50.73,62240.0,46.0388,46.066,46.0116,46.066,62240.0
2020-04-24 11:50:00,50.73,50.74,50.71,50.72,101374.0,46.066,46.0751,46.0479,46.057,101374.0
2020-04-24 12:00:00,50.72,50.77,50.69,50.76,89892.0,46.057,46.1024,46.0297,46.0933,89892.0
2020-04-24 12:10:00,50.76,50.76,50.72,50.75,34774.0,46.0933,46.0933,46.057,46.0842,34774.0
2020-04-24 12:20:00,50.74,50.76,50.7,50.75,41856.0,46.0751,46.0933,46.0388,46.0842,41856.0
2020-04-24 12:30:00,50.76,50.76,50.71,50.76,29484.0,46.0933,46.0933,46.0479,46.0933,29484.0
2020-04-24 12:40:00,50.77,50.82,50.75,50.8,59401.0,46.1024,46.1478,46.0842,46.1296,59401.0
2020-04-24 12:50:00,50.81,50.81,50.75,50.77,31086.0,46.1387,46.1387,46.0842,46.1024,31086.0
2020-04-24 13:00:00,50.77,50.77,50.71,50.74,105440.0,46.1024,46.1024,46.0479,46.0751,105440.0
2020-04-24 13:10:00,50.73,50.74,50.7,50.74,264448.0,46.066,46.0751,46.0388,46.0751,264448.0
2020-04-24 13:20:00,50.73,50.75,50.71,50.74,32129.0,46.066,46.0842,46.0479,46.0751,32129.0
2020-04-24 13:30:00,50.75,50.8,50.72,50.8,42502.0,46.0842,46.1296,46.057,46.1296,42502.0
2020-04-24 13:40:00,50.8,50.83,50.8,50.81,33301.0,46.1296,46.1568,46.1296,46.1387,33301.0
2020-04-24 13:50:00,50.81,50.86,50.8,50.86,42931.0,46.1387,46.1841,46.1296,46.1841,42931.0
2020-04-24 14:00:00,50.87,50.88,50.82,50.87,35419.0,46.1932,46.2022,46.1478,46.1932,35419.0
2020-04-24 14:10:00,50.87,50.89,50.84,50.88,140730.0,46.1932,46.2113,46.1659,46.2022,140730.0
2020-04-24 14:20:00,50.87,50.88,50.78,50.8,192197.0,46.1932,46.2022,46.1114,46.1296,192197.0
2020-04-24 14:30:00,50.8,50.83,50.78,50.83,77337.0,46.1296,46.1568,46.1114,46.1568,77337.0
2020-04-24 14:40:00,50.82,50.86,50.81,50.86,70007.0,46.1478,46.1841,46.1387,46.1841,70007.0
2020-04-24 14:50:00,50.86,50.86,50.8,50.82,163612.0,46.1841,46.1841,46.1296,46.1478,163612.0
2020-04-24 15:00:00,50.82,50.88,50.8,50.88,59185.0,46.1478,46.2022,46.1296,46.2022,59185.0
2020-04-24 15:10:00,50.89,50.9,50.83,50.88,118861.0,46.2113,46.2204,46.1568,46.2022,118861.0
2020-04-24 15:20:00,50.88,50.93,50.86,50.93,152322.0,46.2022,46.2476,46.1841,46.2476,152322.0
2020-04-24 15:30:00,50.93,50.97,50.91,50.96,248716.0,46.2476,46.284,46.2295,46.2749,248716.0
2020-04-24 15:40:00,50.96,51.02,50.96,50.98,141248.0,46.2749,46.3294,46.2749,46.2931,141248.0
2020-04-24 15:50:00,50.99,50.99,50.88,50.92,981124.0,46.3021,46.3021,46.2022,46.2386,981124.0
2020-04-27 09:30:00,51.5,51.54,51.45,51.52,99600.0,46.7652,46.8016,46.7198,46.7834,99600.0
2020-04-27 09:40:00,51.53,51.53,51.41,51.46,132957.0,46.7925,46.7925,46.6835,46.7289,132957.0
2020-04-27 09:50:00,51.46,51.49,51.43,51.45,147367.0,46.7289,46.7562,46.7017,46.7198,147367.0
2020-04-27 10:00:00,51.45,51.47,51.38,51.41,127795.0,46.7198,46.738,46.6563,46.6835,127795.0
2020-04-27 10:10:00,51.41,51.49,51.39,51.49,249352.0,46.6835,46.7562,46.6654,46.7562,249352.0
2020-04-27 10:20:00,51.49,51.51,51.44,51.49,297095.0,46.7562,46.7743,46.7108,46.7562,297095.0
2020-04-27 10:30:00,51.48,51.54,51.48,51.52,226683.0,46.7471,46.8016,46.7471,46.7834,226683.0
2020-04-27 10:40:00,51.53,51.58,51.52,51.57,136026.0,46.7925,46.8379,46.7834,46.8288,136026.0
2020-04-27 10:50:00,51.57,51.6,51.51,51.52,62881.0,46.8288,46.856,46.7743,46.7834,62881.0
2020-04-27 11:00:00,51.53,51.57,51.49,51.54,185547.0,46.7925,46.8288,46.7562,46.8016,185547.0
2020-04-27 11:10:00,51.54,51.54,51.48,51.52,222655.0,46.8016,46.8016,46.7471,46.7834,222655.0
2020-04-27 11:20:00,51.52,51.61,51.51,51.6,137153.0,46.7834,46.8651,46.7743,46.856,137153.0
2020-04-27 11:30:00,51.6,51.67,51.58,51.66,203970.0,46.856,46.9196,46.8379,46.9105,203970.0
2020-04-27 11:40:00,51.66,51.66,51.6,51.62,142541.0,46.9105,46.9105,46.856,46.8742,142541.0
2020-04-27 11:50:00,51.62,51.62,51.58,51.59,103010.0,46.8742,46.8742,46.8379,46.847,103010.0
2020-04-27 12:00:00,51.59,51.6,51.52,51.52,128567.0,46.847,46.856,46.7834,46.7834,128567.0
2020-04-27 12:10:00,51.53,51.55,51.51,51.55,118642.0,46.7925,46.8106,46.7743,46.8106,118642.0
2020-04-27 12:20:00,51.55,51.55,51.48,51.5,202863.0,46.8106,46.8106,46.7471,46.7652,202863.0
2020-04-27 12:30:00,51.51,51.55,51.5,51.5,147771.0,46.7743,46.8106,46.7652,46.7652,147771.0
2020-04-27 12:40:00,51.51,51.51,51.47,51.49,68184.0,46.7743,46.7743,46.738,46.7562,68184.0
2020-04-27 12:50:00,51.49,51.51,51.47,51.49,90825.0,46.7562,46.7743,46.738,46.7562,90825.0
2020-04-27 13:00:00,51.5,51.51,51.46,51.5,60749.0,46.7652,46.7743,46.7289,46.7652,60749.0
2020-04-27 13:10:00,51.5,51.5,51.44,51.45,91294.0,46.7652,46.7652,46.7108,46.7198,91294.0
2020-04-27 13:20:00,51.45,51.48,51.43,51.47,30207.0,46.7198,46.7471,46.7017,46.738,30207.0
2020-04-27 13:30:00,51.47,51.48,51.44,51.48,35953.0,46.738,46.7471,46.7108,46.7471,35953.0
2020-04-27 13:40:00,51.48,51.49,51.42,51.42,56450.0,46.7471,46.7562,46.6926,46.6926,56450.0
2020-04-27 13:50:00,51.42,51.47,51.42,51.44,56134.0,46.6926,46.738,46.6926,46.7108,56134.0
2020-04-27 14:00:00,51.45,51.49,51.45,51.48,58975.0,46.7198,46.7562,46.7198,46.7471,58975.0
2020-04-27 14:10:00,51.48,51.51,51.46,51.5,47022.0,46.7471,46.7743,46.7289,46.7652,47022.0
2020-04-27 14:20:00,51.5,51.51,51.48,51.49,92731.0,46.7652,46.7743,46.7471,46.7562,92731.0
2020-04-27 14:30:00,51.49,51.54,51.48,51.54,56420.0,46.7562,46.8016,46.7471,46.8016,56420.0
2020-04-27 14:40:00,51.54,51.61,51.53,51.6,51710.0,46.8016,46.8651,46.7925,46.856,51710.0
2020-04-27 14:50:00,51.6,51.6,51.56,51.57,132216.0,46.856,46.856,46.8197,46.8288,132216.0
2020-04-27 15:00:00,51.58,51.6,51.55,51.55,53765.0,46.8379,46.856,46.8106,46.8106,53765.0
2020-04-27 15:10:00,51.55,51.59,51.55,51.58,42049.0,46.8106,46.847,46.8106,46.8379,42049.0
2020-04-27 15:20:00,51.58,51.61,51.55,51.55,48932.0,46.8379,46.8651,46.8106,46.8106,48932.0
2020-04-27 15:30:00,51.55,51.61,51.55,51.59,358757.0,46.8106,46.8651,46.8106,46.847,358757.0
2020-04-27 15:40:00,51.59,51.68,51.58,51.68,332864.0,46.847,46.9287,46.8379,46.9287,332864.0
2020-04-27 15:50:00,51.68,51.69,51.56,51.59,854514.0,46.9287,46.9378,46.8197,46.847,854514.0
2020-04-28 09:30:00,52.75,52.8,52.7,52.73,147026.0,47.9003,47.9457,47.8549,47.8822,147026.0
2020-04-28 09:40:00,52.73,52.74,52.66,52.67,90288.0,47.8822,47.8912,47.8186,47.8277,90288.0
2020-04-28 09:50:00,52.67,52.72,52.6,52.6,109925.0,47.8277,47.8731,47.7641,47.7641,109925.0
2020-04-28 10:00:00,52.6,52.7,52.56,52.69,155826.0,47.7641,47.8549,47.7278,47.8458,155826.0
2020-04-28 10:10:00,52.69,52.72,52.66,52.67,239939.0,47.8458,47.8731,47.8186,47.8277,239939.0
2020-04-28 10:20:00,52.67,52.68,52.57,52.61,109869.0,47.8277,47.8368,47.7369,47.7732,109869.0
2020-04-28 10:30:00,52.62,52.62,52.55,52.62,117232.0,47.7823,47.7823,47.7187,47.7823,117232.0
2020-04-28 10:40:00,52.61,52.62,52.47,52.54,166232.0,47.7732,47.7823,47.6461,47.7096,166232.0
2020-04-28 10:50:00,52.53,52.53,52.35,52.38,142950.0,47.7005,47.7005,47.5371,47.5643,142950.0
2020-04-28 11:00:00,52.38,52.43,52.34,52.43,437041.0,47.5643,47.6097,47.528,47.6097,437041.0
2020-04-28 11:10:00,52.43,52.47,52.39,52.42,57449.0,47.6097,47.6461,47.5734,47.6007,57449.0
2020-04-28 11:20:00,52.43,52.5,52.4,52.47,251859.0,47.6097,47.6733,47.5825,47.6461,251859.0
2020-04-28 11:30:00,52.47,52.55,52.44,52.47,210835.0,47.6461,47.7187,47.6188,47.6461,210835.0
2020-04-28 11:40:00,52.47,52.52,52.46,52.49,98035.0,47.6461,47.6915,47.637,47.6642,98035.0
2020-04-28 11:50:00,52.49,52.49,52.45,52.48,138747.0,47.6642,47.6642,47.6279,47.6551,138747.0
2020-04-28 12:00:00,52.48,52.52,52.43,52.51,76833.0,47.6551,47.6915,47.6097,47.6824,76833.0
2020-04-28 12:10:00,52.51,52.53,52.36,52.41,86980.0,47.6824,47.7005,47.5462,47.5916,86980.0
2020-04-28 12:20:00,52.41,52.46,52.4,52.44,95006.0,47.5916,47.637,47.5825,47.6188,95006.0
2020-04-28 12:30:00,52.44,52.47,52.42,52.44,57567.0,47.6188,47.6461,47.6007,47.6188,57567.0
2020-04-28 12:40:00,52.44,52.47,52.42,52.47,35422.0,47.6188,47.6461,47.6007,47.6461,35422.0
2020-04-28 12:50:00,52.46,52.51,52.43,52.47,60953.0,47.637,47.6824,47.6097,47.6461,60953.0
2020-04-28 13:00:00,52.47,52.54,52.47,52.52,103643.0,47.6461,47.7096,47.6461,47.6915,103643.0
2020-04-28 13:10:00,52.52,52.53,52.48,52.49,56885.0,47.6915,47.7005,47.6551,47.6642,56885.0
2020-04-28 13:20:00,52.49,52.57,52.49,52.53,94309.0,47.6642,47.7369,47.6642,47.7005,94309.0
2020-04-28 13:30:00,52.53,52.55,52.5,52.51,85762.0,47.7005,47.7187,47.6733,47.6824,85762.0
2020-04-28 13:40:00,52.5,52.59,52.5,52.58,128680.0,47.6733,47.755,47.6733,47.746,128680.0
2020-04-28 13:50:00,52.58,52.58,52.53,52.54,65849.0,47.746,47.746,47.7005,47.7096,65849.0
2020-04-28 14:00:00,52.54,52.59,52.54,52.57,39663.0,47.7096,47.755,47.7096,47.7369,39663.0
2020-04-28 14:10:00,52.58,52.61,52.58,52.59,54746.0,47.746,47.7732,47.746,47.755,54746.0
2020-04-28 14:20:00,52.59,52.6,52.56,52.57,31629.0,47.755,47.7641,47.7278,47.7369,31629.0
2020-04-28 14:30:00,52.57,52.6,52.51,52.52,73396.0,47.7369,47.7641,47.6824,47.6915,73396.0
2020-04-28 14:40:00,52.52,52.54,52.47,52.5,483828.0,47.6915,47.7096,47.6461,47.6733,483828.0
2020-04-28 14:50:00,52.51,52.53,52.43,52.47,159323.0,47.6824,47.7005,47.6097,47.6461,159323.0
2020-04-28 15:00:00,52.47,52.51,52.46,52.48,179072.0,47.6461,47.6824,47.637,47.6551,179072.0
2020-04-28 15:10:00,52.48,52.49,52.44,52.48,53521.0,47.6551,47.6642,47.6188,47.6551,53521.0
2020-04-28 15:20:00,52.48,52.52,52.41,52.47,87823.0,47.6551,47.6915,47.5916,47.6461,87823.0
2020-04-28 15:30:00,52.47,52.48,52.4,52.44,112201.0,47.6461,47.6551,47.5825,47.6188,112201.0
2020-04-28 15:40:00,52.44,52.45,52.32,52.33,119008.0,47.6188,47.6279,47.5099,47.5189,119008.0
2020-04-28 15:50:00,52.32,52.34,52.25,52.27,2514971.0,47.5099,47.528,47.4463,47.4645,2514971.0
2020-04-29 09:30:00,53.33,53.36,53.21,53.23,639524.0,48.427,48.4542,48.318,48.3362,639524.0
2020-04-29 09:40:00,53.22,53.31,53.2,53.31,153692.0,48.3271,48.4088,48.309,48.4088,153692.0
2020-04-29 09:50:00,53.3,53.44,53.29,53.44,84107.0,48.3998,48.5269,48.3907,48.5269,84107.0
2020-04-29 10:00:00,53.44,53.44,53.33,53.33,131354.0,48.5269,48.5269,48.427,48.427,131354.0
2020-04-29 10:10:00,53.34,53.42,53.29,53.38,202046.0,48.4361,48.5087,48.3907,48.4724,202046.0
2020-04-29 10:20:00,53.37,53.48,53.36,53.47,239298.0,48.4633,48.5632,48.4542,48.5541,239298.0
2020-04-29 10:30:00,53.47,53.5,53.41,53.45,58703.0,48.5541,48.5814,48.4996,48.536,58703.0
2020-04-29 10:40:00,53.47,53.5,53.45,53.49,98209.0,48.5541,48.5814,48.536,48.5723,98209.0
2020-04-29 10:50:00,53.51,53.58,53.48,53.5,287751.0,48.5905,48.654,48.5632,48.5814,287751.0
2020-04-29 11:00:00,53.5,53.57,53.45,53.5,127027.0,48.5814,48.6449,48.536,48.5814,127027.0
2020-04-29 11:10:00,53.49,53.53,53.46,53.53,93451.0,48.5723,48.6086,48.545,48.6086,93451.0
2020-04-29 11:20:00,53.52,53.62,53.51,53.59,176127.0,48.5995,48.6903,48.5905,48.6631,176127.0
2020-04-29 11:30:00,53.59,53.62,53.51,53.51,80949.0,48.6631,48.6903,48.5905,48.5905,80949.0
2020-04-29 11:40:00,53.52,53.53,53.48,53.51,179646.0,48.5995,48.6086,48.5632,48.5905,179646.0
2020-04-29 11:50:00,53.51,53.59,53.51,53.55,65424.0,48.5905,48.6631,48.5905,48.6268,65424.0
2020-04-29 12:00:00,53.55,53.59,53.54,53.57,47534.0,48.6268,48.6631,48.6177,48.6449,47534.0
2020-04-29 12:10:00,53.57,53.61,53.53,53.53,110160.0,48.6449,48.6813,48.6086,48.6086,110160.0
2020-04-29 12:20:00,53.52,53.56,53.51,53.55,77675.0,48.5995,48.6359,48.5905,48.6268,77675.0
2020-04-29 12:30:00,53.57,53.66,53.53,53.65,140250.0,48.6449,48.7267,48.6086,48.7176,140250.0
2020-04-29 12:40:00,53.65,53.65,53.56,53.59,59241.0,48.7176,48.7176,48.6359,48.6631,59241.0
2020-04-29 12:50:00,53.6,53.61,53.5,53.52,145596.0,48.6722,48.6813,48.5814,48.5995,145596.0
2020-04-29 13:00:00,53.53,53.57,53.5,53.57,176656.0,48.6086,48.6449,48.5814,48.6449,176656.0
2020-04-29 13:10:00,53.56,53.57,53.53,53.54,43287.0,48.6359,48.6449,48.6086,48.6177,43287.0
2020-04-29 13:20:00,53.54,53.54,53.49,53.49,121116.0,48.6177,48.6177,48.5723,48.5723,121116.0
2020-04-29 13:30:00,53.49,53.5,53.41,53.42,56529.0,48.5723,48.5814,48.4996,48.5087,56529.0
2020-04-29 13:40:00,53.42,53.43,53.39,53.42,25099.0,48.5087,48.5178,48.4815,48.5087,25099.0
2020-04-29 13:50:00,53.43,53.45,53.4,53.42,47980.0,48.5178,48.536,48.4906,48.5087,47980.0
2020-04-29 14:00:00,53.46,53.5,53.33,53.34,165453.0,48.545,48.5814,48.427,48.4361,165453.0
2020-04-29 14:10:00,53.35,53.4,53.32,53.33,54743.0,48.4452,48.4906,48.4179,48.427,54743.0
2020-04-29 14:20:00,53.32,53.41,53.32,53.36,71700.0,48.4179,48.4996,48.4179,48.4542,71700.0
2020-04-29 14:30:00,53.37,53.41,53.31,53.4,205017.0,48.4633,48.4996,48.4088,48.4906,205017.0
2020-04-29 14:40:00,53.39,53.44,53.37,53.38,63711.0,48.4815,48.5269,48.4633,48.4724,63711.0
2020-04-29 14:50:00,53.38,53.42,53.31,53.38,107603.0,48.4724,48.5087,48.4088,48.4724,107603.0
2020-04-29 15:00:00,53.38,53.44,53.38,53.4,89698.0,48.4724,48.5269,48.4724,48.4906,89698.0
2020-04-29 15:10:00,53.39,53.39,53.29,53.33,71160.0,48.4815,48.4815,48.3907,48.427,71160.0
2020-04-29 15:20:00,53.33,53.39,53.33,53.37,142448.0,48.427,48.4815,48.427,48.4633,142448.0
2020-04-29 15:30:00,53.37,53.38,53.32,53.35,128338.0,48.4633,48.4724,48.4179,48.4452,128338.0
2020-04-29 15:40:00,53.35,53.4,53.33,53.38,194213.0,48.4452,48.4906,48.427,48.4724,194213.0
2020-04-29 15:50:00,53.38,53.38,53.18,53.25,519483.0,48.4724,48.4724,48.2908,48.3544,519483.0
2020-04-30 09:30:00,51.98,52.0,51.81,51.89,347961.0,47.2011,47.2193,47.0467,47.1194,347961.0
2020-04-30 09:40:00,51.87,51.94,51.85,51.87,436535.0,47.1012,47.1648,47.0831,47.1012,436535.0
2020-04-30 09:50:00,51.87,52.01,51.83,51.97,214893.0,47.1012,47.2284,47.0649,47.192,214893.0
2020-04-30 10:00:00,51.98,52.01,51.86,51.93,375797.0,47.2011,47.2284,47.0921,47.1557,375797.0
2020-04-30 10:10:00,51.93,51.98,51.9,51.94,514708.0,47.1557,47.2011,47.1285,47.1648,514708.0
2020-04-30 10:20:00,51.95,52.06,51.89,52.04,163728.0,47.1739,47.2738,47.1194,47.2556,163728.0
2020-04-30 10:30:00,52.04,52.07,51.99,52.0,425285.0,47.2556,47.2828,47.2102,47.2193,425285.0
2020-04-30 10:40:00,51.99,52.0,51.85,51.87,214679.0,47.2102,47.2193,47.0831,47.1012,214679.0
2020-04-30 10:50:00,51.87,51.9,51.82,51.85,450684.0,47.1012,47.1285,47.0558,47.0831,450684.0
2020-04-30 11:00:00,51.87,52.0,51.86,51.96,328273.0,47.1012,47.2193,47.0921,47.183,328273.0
2020-04-30 11:10:00,51.95,51.96,51.84,51.85,94608.0,47.1739,47.183,47.074,47.0831,94608.0
2020-04-30 11:20:00,51.84,51.87,51.77,51.82,418863.0,47.074,47.1012,47.0104,47.0558,418863.0
2020-04-30 11:30:00,51.82,51.89,51.78,51.81,240631.0,47.0558,47.1194,47.0195,47.0467,240631.0
2020-04-30 11:40:00,51.81,51.84,51.7,51.72,168165.0,47.0467,47.074,46.9469,46.965,168165.0
2020-04-30 11:50:00,51.72,51.74,51.68,51.69,39899.0,46.965,46.9832,46.9287,46.9378,39899.0
2020-04-30 12:00:00,51.7,51.7,51.58,51.62,209476.0,46.9469,46.9469,46.8379,46.8742,209476.0
2020-04-30 12:10:00,51.62,51.62,51.55,51.56,93010.0,46.8742,46.8742,46.8106,46.8197,93010.0
2020-04-30 12:20:00,51.56,51.6,51.53,51.57,172159.0,46.8197,46.856,46.7925,46.8288,172159.0
2020-04-30 12:30:00,51.56,51.56,51.47,51.51,118596.0,46.8197,46.8197,46.738,46.7743,118596.0
2020-04-30 12:40:00,51.51,51.55,51.48,51.55,37474.0,46.7743,46.8106,46.7471,46.8106,37474.0
2020-04-30 12:50:00,51.55,51.61,51.53,51.58,200406.0,46.8106,46.8651,46.7925,46.8379,200406.0
2020-04-30 13:00:00,51.57,51.57,51.51,51.57,46790.0,46.8288,46.8288,46.7743,46.8288,46790.0
2020-04-30 13:10:00,51.56,51.65,51.55,51.64,89741.0,46.8197,46.9015,46.8106,46.8924,89741.0
2020-04-30 13:20:00,51.64,51.65,51.57,51.59,100435.0,46.8924,46.9015,46.8288,46.847,100435.0
2020-04-30 13:30:00,51.59,51.64,51.57,51.61,90703.0,46.847,46.8924,46.8288,46.8651,90703.0
2020-04-30 13:40:00,51.61,51.64,51.56,51.57,755281.0,46.8651,46.8924,46.8197,46.8288,755281.0
2020-04-30 13:50:00,51.57,51.59,51.54,51.57,70004.0,46.8288,46.847,46.8016,46.8288,70004.0
2020-04-30 14:00:00,51.57,51.63,51.53,51.62,78107.0,46.8288,46.8833,46.7925,46.8742,78107.0
2020-04-30 14:10:00,51.63,51.7,51.62,51.68,70329.0,46.8833,46.9469,46.8742,46.9287,70329.0
2020-04-30 14:20:00,51.69,51.72,51.68,51.71,90912.0,46.9378,46.965,46.9287,46.9559,90912.0
2020-04-30 14:30:00,51.71,51.75,51.66,51.7,88241.0,46.9559,46.9923,46.9105,46.9469,88241.0
2020-04-30 14:40:00,51.69,51.73,51.67,51.71,25523.0,46.9378,46.9741,46.9196,46.9559,25523.0
2020-04-30 14:50:00,51.71,51.72,51.62,51.66,44626.0,46.9559,46.965,46.8742,46.9105,44626.0
2020-04-30 15:00:00,51.65,51.75,51.65,51.72,157631.0,46.9015,46.9923,46.9015,46.965,157631.0
2020-04-30 15:10:00,51.71,51.81,51.68,51.78,107493.0,46.9559,47.0467,46.9287,47.0195,107493.0
2020-04-30 15:20:00,51.78,51.8,51.69,51.7,107914.0,47.0195,47.0377,46.9378,46.9469,107914.0
2020-04-30 15:30:00,51.7,51.72,51.62,51.66,381022.0,46.9469,46.965,46.8742,46.9105,381022.0
2020-04-30 15:40:00,51.66,51.69,51.61,51.63,193578.0,46.9105,46.9378,46.8651,46.8833,193578.0
2020-04-30 15:50:00,51.63,51.8,51.61,51.77,883663.0,46.8833,47.0377,46.8651,47.0104,883663.0
2020-05-01 09:30:00,51.05,51.12,50.99,50.99,166343.0,46.3566,46.4202,46.3021,46.3021,166343.0
2020-05-01 09:40:00,51.0,51.02,50.96,51.01,133418.0,46.3112,46.3294,46.2749,46.3203,133418.0
2020-05-01 09:50:00,51.01,51.03,50.95,51.0,340445.0,46.3203,46.3385,46.2658,46.3112,340445.0
2020-05-01 10:00:00,51.01,51.09,50.99,51.04,266307.0,46.3203,46.3929,46.3021,46.3475,266307.0
2020-05-01 10:10:00,51.03,51.03,50.94,50.94,163487.0,46.3385,46.3385,46.2567,46.2567,163487.0
2020-05-01 10:20:00,50.94,51.07,50.93,51.07,340599.0,46.2567,46.3748,46.2476,46.3748,340599.0
2020-05-01 10:30:00,51.08,51.13,51.0,51.13,164494.0,46.3839,46.4293,46.3112,46.4293,164494.0
2020-05-01 10:40:00,51.12,51.15,51.09,51.11,153690.0,46.4202,46.4474,46.3929,46.4111,153690.0
2020-05-01 10:50:00,51.11,51.12,51.03,51.06,194485.0,46.4111,46.4202,46.3385,46.3657,194485.0
2020-05-01 11:00:00,51.05,51.07,51.02,51.04,206571.0,46.3566,46.3748,46.3294,46.3475,206571.0
2020-05-01 11:10:00,51.03,51.05,50.98,50.98,265987.0,46.3385,46.3566,46.2931,46.2931,265987.0
2020-05-01 11:20:00,50.98,51.0,50.96,50.98,356691.0,46.2931,46.3112,46.2749,46.2931,356691.0
2020-05-01 11:30:00,50.98,50.99,50.94,50.99,211402.0,46.2931,46.3021,46.2567,46.3021,211402.0
2020-05-01 11:40:00,50.98,50.99,50.9,50.9,188813.0,46.2931,46.3021,46.2204,46.2204,188813.0
2020-05-01 11:50:00,50.9,50.9,50.79,50.8,224108.0,46.2204,46.2204,46.1205,46.1296,224108.0
2020-05-01 12:00:00,50.81,50.81,50.73,50.75,152868.0,46.1387,46.1387,46.066,46.0842,152868.0
2020-05-01 12:10:00,50.75,50.81,50.75,50.76,337770.0,46.0842,46.1387,46.0842,46.0933,337770.0
2020-05-01 12:20:00,50.76,50.79,50.75,50.75,341488.0,46.0933,46.1205,46.0842,46.0842,341488.0
2020-05-01 12:30:00,50.74,50.78,50.71,50.76,141664.0,46.0751,46.1114,46.0479,46.0933,141664.0
2020-05-01 12:40:00,50.75,50.77,50.71,50.75,116150.0,46.0842,46.1024,46.0479,46.0842,116150.0
2020-05-01 12:50:00,50.75,50.81,50.74,50.81,57453.0,46.0842,46.1387,46.0751,46.1387,57453.0
2020-05-01 13:00:00,50.8,50.83,50.8,50.81,23445.0,46.1296,46.1568,46.1296,46.1387,23445.0
2020-05-01 13:10:00,50.81,50.82,50.67,50.68,140303.0,46.1387,46.1478,46.0116,46.0206,140303.0
2020-05-01 13:20:00,50.67,50.75,50.67,50.75,61758.0,46.0116,46.0842,46.0116,46.0842,61758.0
2020-05-01 13:30:00,50.75,50.81,50.72,50.72,61816.0,46.0842,46.1387,46.057,46.057,61816.0
2020-05-01 13:40:00,50.72,50.76,50.71,50.76,30649.0,46.057,46.0933,46.0479,46.0933,30649.0
2020-05-01 13:50:00,50.76,50.8,50.75,50.77,34994.0,46.0933,46.1296,46.0842,46.1024,34994.0
2020-05-01 14:00:00,50.78,50.8,50.74,50.76,47599.0,46.1114,46.1296,46.0751,46.0933,47599.0
2020-05-01 14:10:00,50.76,50.77,50.71,50.75,55245.0,46.0933,46.1024,46.0479,46.0842,55245.0
2020-05-01 14:20:00,50.75,50.82,50.75,50.81,86946.0,46.0842,46.1478,46.0842,46.1387,86946.0
2020-05-01 14:30:00,50.8,50.82,50.76,50.82,118159.0,46.1296,46.1478,46.0933,46.1478,118159.0
2020-05-01 14:40:00,50.82,50.83,50.79,50.82,46950.0,46.1478,46.1568,46.1205,46.1478,46950.0
2020-05-01 14:50:00,50.82,50.85,50.78,50.84,57222.0,46.1478,46.175,46.1114,46.1659,57222.0
2020-05-01 15:00:00,50.85,50.89,50.83,50.86,64319.0,46.175,46.2113,46.1568,46.1841,64319.0
2020-05-01 15:10:00,50.86,50.93,50.86,50.88,91398.0,46.1841,46.2476,46.1841,46.2022,91398.0
2020-05-01 15:20:00,50.88,50.9,50.84,50.86,122766.0,46.2022,46.2204,46.1659,46.1841,122766.0
2020-05-01 15:30:00,50.86,50.91,50.86,50.9,219217.0,46.1841,46.2295,46.1841,46.2204,219217.0
2020-05-01 15:40:00,50.91,50.94,50.86,50.9,235874.0,46.2295,46.2567,46.1841,46.2204,235874.0
2020-05-01 15:50:00,50.91,50.91,50.77,50.83,379744.0,46.2295,46.2295,46.1024,46.1568,379744.0
2020-05-04 09:30:00,50.19,50.27,50.1,50.11,298690.0,45.5757,45.6483,45.494,45.503,298690.0
2020-05-04 09:40:00,50.11,50.22,50.06,50.2,141354.0,45.503,45.6029,45.4576,45.5848,141354.0
2020-05-04 09:50:00,50.2,50.3,50.19,50.27,142359.0,45.5848,45.6756,45.5757,45.6483,142359.0
2020-05-04 10:00:00,50.29,50.38,50.25,50.3,195164.0,45.6665,45.7482,45.6302,45.6756,195164.0
2020-05-04 10:10:00,50.3,50.39,50.28,50.37,259971.0,45.6756,45.7573,45.6574,45.7391,259971.0
2020-05-04 10:20:00,50.36,50.36,50.16,50.22,273275.0,45.7301,45.7301,45.5484,45.6029,273275.0
2020-05-04 10:30:00,50.21,50.29,50.16,50.27,352035.0,45.5938,45.6665,45.5484,45.6483,352035.0
2020-05-04 10:40:00,50.28,50.33,50.26,50.32,155234.0,45.6574,45.7028,45.6392,45.6937,155234.0
2020-05-04 10:50:00,50.32,50.33,50.18,50.2,210264.0,45.6937,45.7028,45.5666,45.5848,210264.0
2020-05-04 11:00:00,50.2,50.27,50.17,50.19,149631.0,45.5848,45.6483,45.5575,45.5757,149631.0
2020-05-04 11:10:00,50.2,50.29,50.19,50.28,97638.0,45.5848,45.6665,45.5757,45.6574,97638.0
2020-05-04 11:20:00,50.28,50.29,50.17,50.17,357712.0,45.6574,45.6665,45.5575,45.5575,357712.0
2020-05-04 11:30:00,50.16,50.26,50.14,50.26,196364.0,45.5484,45.6392,45.5303,45.6392,196364.0
2020-05-04 11:40:00,50.26,50.29,50.25,50.29,100182.0,45.6392,45.6665,45.6302,45.6665,100182.0
2020-05-04 11:50:00,50.29,50.3,50.21,50.22,52394.0,45.6665,45.6756,45.5938,45.6029,52394.0
2020-05-04 12:00:00,50.21,50.25,50.19,50.24,71533.0,45.5938,45.6302,45.5757,45.6211,71533.0
2020-05-04 12:10:00,50.24,50.25,50.14,50.16,87020.0,45.6211,45.6302,45.5303,45.5484,87020.0
2020-05-04 12:20:00,50.16,50.26,50.14,50.25,47596.0,45.5484,45.6392,45.5303,45.6302,47596.0
2020-05-04 12:30:00,50.25,50.27,50.15,50.15,77411.0,45.6302,45.6483,45.5394,45.5394,77411.0
2020-05-04 12:40:00,50.15,50.16,50.13,50.14,64176.0,45.5394,45.5484,45.5212,45.5303,64176.0
2020-05-04 12:50:00,50.14,50.16,50.11,50.11,58015.0,45.5303,45.5484,45.503,45.503,58015.0
2020-05-04 13:00:00,50.11,50.16,50.11,50.15,31633.0,45.503,45.5484,45.503,45.5394,31633.0
2020-05-04 13:10:00,50.16,50.16,50.06,50.09,65050.0,45.5484,45.5484,45.4576,45.4849,65050.0
2020-05-04 13:20:00,50.08,50.14,50.07,50.14,33761.0,45.4758,45.5303,45.4667,45.5303,33761.0
2020-05-04 13:30:00,50.14,50.25,50.14,50.21,97282.0,45.5303,45.6302,45.5303,45.5938,97282.0
2020-05-04 13:40:00,50.22,50.28,50.2,50.27,22374.0,45.6029,45.6574,45.5848,45.6483,22374.0
2020-05-04 13:50:00,50.27,50.31,50.26,50.29,102210.0,45.6483,45.6846,45.6392,45.6665,102210.0
2020-05-04 14:00:00,50.28,50.3,50.25,50.26,604180.0,45.6574,45.6756,45.6302,45.6392,604180.0
2020-05-04 14:10:00,50.26,50.33,50.25,50.29,87112.0,45.6392,45.7028,45.6302,45.6665,87112.0
2020-05-04 14:20:00,50.3,50.31,50.26,50.27,159537.0,45.6756,45.6846,45.6392,45.6483,159537.0
2020-05-04 14:30:00,50.28,50.32,50.19,50.2,34505.0,45.6574,45.6937,45.5757,45.5848,34505.0
2020-05-04 14:40:00,50.19,50.27,50.18,50.27,93279.0,45.5757,45.6483,45.5666,45.6483,93279.0
2020-05-04 14:50:00,50.28,50.39,50.27,50.37,67576.0,45.6574,45.7573,45.6483,45.7391,67576.0
2020-05-04 15:00:00,50.37,50.39,50.35,50.37,137453.0,45.7391,45.7573,45.721,45.7391,137453.0
2020-05-04 15:10:00,50.38,50.45,50.38,50.45,73227.0,45.7482,45.8118,45.7482,45.8118,73227.0
2020-05-04 15:20:00,50.45,50.48,50.41,50.47,191844.0,45.8118,45.839,45.7755,45.8299,191844.0
2020-05-04 15:30:00,50.46,50.51,50.43,50.43,284367.0,45.8209,45.8663,45.7936,45.7936,284367.0
2020-05-04 15:40:00,50.44,50.5,50.43,50.47,105578.0,45.8027,45.8572,45.7936,45.8299,105578.0
2020-05-04 15:50:00,50.46,50.63,50.42,50.62,523396.0,45.8209,45.9752,45.7845,45.9661,523396.0
2020-05-05 09:30:00,51.21,51.31,51.17,51.28,240180.0,46.5019,46.5927,46.4656,46.5655,240180.0
2020-05-05 09:40:00,51.29,51.37,51.26,51.35,65997.0,46.5746,46.6472,46.5473,46.629,65997.0
2020-05-05 09:50:00,51.35,51.37,51.32,51.34,108176.0,46.629,46.6472,46.6018,46.62,108176.0
2020-05-05 10:00:00,51.35,51.4,51.29,51.34,165160.0,46.629,46.6744,46.5746,46.62,165160.0
2020-05-05 10:10:00,51.34,51.36,51.28,51.35,100226.0,46.62,46.6381,46.5655,46.629,100226.0
2020-05-05 10:20:00,51.36,51.37,51.23,51.24,163873.0,46.6381,46.6472,46.5201,46.5291,163873.0
2020-05-05 10:30:00,51.24,51.27,51.21,51.26,78968.0,46.5291,46.5564,46.5019,46.5473,78968.0
2020-05-05 10:40:00,51.26,51.27,51.16,51.18,91894.0,46.5473,46.5564,46.4565,46.4747,91894.0
2020-05-05 10:50:00,51.18,51.26,51.16,51.24,147163.0,46.4747,46.5473,46.4565,46.5291,147163.0
2020-05-05 11:00:00,51.24,51.27,51.21,51.27,80709.0,46.5291,46.5564,46.5019,46.5564,80709.0
2020-05-05 11:10:00,51.27,51.29,51.22,51.29,122781.0,46.5564,46.5746,46.511,46.5746,122781.0
2020-05-05 11:20:00,51.29,51.4,51.28,51.38,134694.0,46.5746,46.6744,46.5655,46.6563,134694.0
2020-05-05 11:30:00,51.38,51.41,51.32,51.34,210895.0,46.6563,46.6835,46.6018,46.62,210895.0
2020-05-05 11:40:00,51.34,51.38,51.32,51.33,57592.0,46.62,46.6563,46.6018,46.6109,57592.0
2020-05-05 11:50:00,51.34,51.35,51.31,51.34,75657.0,46.62,46.629,46.5927,46.62,75657.0
2020-05-05 12:00:00,51.34,51.38,51.33,51.34,72429.0,46.62,46.6563,46.6109,46.62,72429.0
2020-05-05 12:10:00,51.33,51.38,51.32,51.33,95892.0,46.6109,46.6563,46.6018,46.6109,95892.0
2020-05-05 12:20:00,51.33,51.34,51.27,51.29,140151.0,46.6109,46.62,46.5564,46.5746,140151.0
2020-05-05 12:30:00,51.29,51.3,51.25,51.26,98275.0,46.5746,46.5836,46.5382,46.5473,98275.0
2020-05-05 12:40:00,51.25,51.25,51.19,51.23,58292.0,46.5382,46.5382,46.4837,46.5201,58292.0
2020-05-05 12:50:00,51.22,51.23,51.17,51.19,101285.0,46.511,46.5201,46.4656,46.4837,101285.0
2020-05-05 13:00:00,51.19,51.21,51.15,51.18,92260.0,46.4837,46.5019,46.4474,46.4747,92260.0
2020-05-05 13:10:00,51.18,51.19,51.14,51.16,100350.0,46.4747,46.4837,46.4383,46.4565,100350.0
2020-05-05 13:20:00,51.16,51.19,51.13,51.19,98098.0,46.4565,46.4837,46.4293,46.4837,98098.0
2020-05-05 13:30:00,51.19,51.2,51.16,51.18,39606.0,46.4837,46.4928,46.4565,46.4747,39606.0
2020-05-05 13:40:00,51.17,51.19,51.15,51.19,45297.0,46.4656,46.4837,46.4474,46.4837,45297.0
2020-05-05 13:50:00,51.18,51.21,51.17,51.19,83958.0,46.4747,46.5019,46.4656,46.4837,83958.0
2020-05-05 14:00:00,51.18,51.19,51.14,51.16,47776.0,46.4747,46.4837,46.4383,46.4565,47776.0
2020-05-05 14:10:00,51.15,51.19,51.13,51.17,51222.0,46.4474,46.4837,46.4293,46.4656,51222.0
2020-05-05 14:20:00,51.18,51.19,51.14,51.18,48450.0,46.4747,46.4837,46.4383,46.4747,48450.0
2020-05-05 14:30:00,51.19,51.22,51.17,51.2,72569.0,46.4837,46.511,46.4656,46.4928,72569.0
2020-05-05 14:40:00,51.2,51.24,51.19,51.23,64455.0,46.4928,46.5291,46.4837,46.5201,64455.0
2020-05-05 14:50:00,51.23,51.28,51.23,51.28,39053.0,46.5201,46.5655,46.5201,46.5655,39053.0
2020-05-05 15:00:00,51.27,51.28,51.23,51.27,74143.0,46.5564,46.5655,46.5201,46.5564,74143.0
2020-05-05 15:10:00,51.27,51.28,51.13,51.14,502369.0,46.5564,46.5655,46.4293,46.4383,502369.0
2020-05-05 15:20:00,51.14,51.16,51.04,51.07,147404.0,46.4383,46.4565,46.3475,46.3748,147404.0
2020-05-05 15:30:00,51.06,51.08,50.91,50.92,208614.0,46.3657,46.3839,46.2295,46.2386,208614.0
2020-05-05 15:40:00,50.92,51.04,50.88,51.04,265318.0,46.2386,46.3475,46.2022,46.3475,265318.0
2020-05-05 15:50:00,51.04,51.18,51.03,51.06,376658.0,46.3475,46.4747,46.3385,46.3657,376658.0
2020-05-06 09:30:00,51.49,51.5,51.35,51.36,137674.0,46.7562,46.7652,46.629,46.6381,137674.0
2020-05-06 09:40:00,51.36,51.42,51.32,51.32,122210.0,46.6381,46.6926,46.6018,46.6018,122210.0
2020-05-06 09:50:00,51.32,51.34,51.14,51.17,374857.0,46.6018,46.62,46.4383,46.4656,374857.0
2020-05-06 10:00:00,51.17,51.21,50.95,50.95,361181.0,46.4656,46.5019,46.2658,46.2658,361181.0
2020-05-06 10:10:00,50.96,51.05,50.91,51.04,583716.0,46.2749,46.3566,46.2295,46.3475,583716.0
2020-05-06 10:20:00,51.03,51.12,51.0,51.08,313006.0,46.3385,46.4202,46.3112,46.3839,313006.0
2020-05-06 10:30:00,51.09,51.12,51.04,51.06,143877.0,46.3929,46.4202,46.3475,46.3657,143877.0
2020-05-06 10:40:00,51.05,51.21,51.03,51.18,272486.0,46.3566,46.5019,46.3385,46.4747,272486.0
2020-05-06 10:50:00,51.17,51.2,51.09,51.1,216624.0,46.4656,46.4928,46.3929,46.402,216624.0
2020-05-06 11:00:00,51.09,51.14,51.05,51.07,231308.0,46.3929,46.4383,46.3566,46.3748,231308.0
2020-05-06 11:10:00,51.09,51.09,50.99,51.0,105083.0,46.3929,46.3929,46.3021,46.3112,105083.0
2020-05-06 11:20:00,51.0,51.03,50.95,51.03,323522.0,46.3112,46.3385,46.2658,46.3385,323522.0
2020-05-06 11:30:00,51.02,51.04,50.97,51.03,299800.0,46.3294,46.3475,46.284,46.3385,299800.0
2020-05-06 11:40:00,51.02,51.03,50.93,50.93,69584.0,46.3294,46.3385,46.2476,46.2476,69584.0
2020-05-06 11:50:00,50.93,50.96,50.87,50.95,228721.0,46.2476,46.2749,46.1932,46.2658,228721.0
2020-05-06 12:00:00,50.94,50.97,50.87,50.88,106383.0,46.2567,46.284,46.1932,46.2022,106383.0
2020-05-06 12:10:00,50.88,50.96,50.85,50.95,83651.0,46.2022,46.2749,46.175,46.2658,83651.0
2020-05-06 12:20:00,50.94,50.95,50.9,50.92,88368.0,46.2567,46.2658,46.2204,46.2386,88368.0
2020-05-06 12:30:00,50.93,51.01,50.91,50.99,187652.0,46.2476,46.3203,46.2295,46.3021,187652.0
2020-05-06 12:40:00,50.98,51.02,50.94,50.98,120339.0,46.2931,46.3294,46.2567,46.2931,120339.0
2020-05-06 12:50:00,50.98,51.01,50.96,50.97,36292.0,46.2931,46.3203,46.2749,46.284,36292.0
2020-05-06 13:00:00,50.97,50.99,50.9,50.95,38091.0,46.284,46.3021,46.2204,46.2658,38091.0
2020-05-06 13:10:00,50.94,50.96,50.92,50.96,31780.0,46.2567,46.2749,46.2386,46.2749,31780.0
2020-05-06 13:20:00,50.97,50.99,50.88,50.98,41858.0,46.284,46.3021,46.2022,46.2931,41858.0
2020-05-06 13:30:00,50.98,51.04,50.96,51.02,33072.0,46.2931,46.3475,46.2749,46.3294,33072.0
2020-05-06 13:40:00,51.02,51.05,50.99,51.0,48374.0,46.3294,46.3566,46.3021,46.3112,48374.0
2020-05-06 13:50:00,51.0,51.04,50.98,50.99,23639.0,46.3112,46.3475,46.2931,46.3021,23639.0
2020-05-06 14:00:00,50.98,50.98,50.91,50.95,50663.0,46.2931,46.2931,46.2295,46.2658,50663.0
2020-05-06 14:10:00,50.95,50.96,50.88,50.94,22151.0,46.2658,46.2749,46.2022,46.2567,22151.0
2020-05-06 14:20:00,50.94,50.97,50.93,50.93,23657.0,46.2567,46.284,46.2476,46.2476,23657.0
2020-05-06 14:30:00,50.92,50.96,50.89,50.92,43820.0,46.2386,46.2749,46.2113,46.2386,43820.0
2020-05-06 14:40:00,50.93,50.97,50.89,50.96,63948.0,46.2476,46.284,46.2113,46.2749,63948.0
2020-05-06 14:50:00,50.95,50.96,50.9,50.91,57552.0,46.2658,46.2749,46.2204,46.2295,57552.0
2020-05-06 15:00:00,50.92,51.0,50.92,51.0,90905.0,46.2386,46.3112,46.2386,46.3112,90905.0
2020-05-06 15:10:00,50.99,51.01,50.96,51.01,27310.0,46.3021,46.3203,46.2749,46.3203,27310.0
2020-05-06 15:20:00,51.01,51.03,50.97,50.98,39600.0,46.3203,46.3385,46.284,46.2931,39600.0
2020-05-06 15:30:00,50.97,50.97,50.83,50.85,80441.0,46.284,46.284,46.1568,46.175,80441.0
2020-05-06 15:40:00,50.86,50.86,50.76,50.76,284828.0,46.1841,46.1841,46.0933,46.0933,284828.0
2020-05-06 15:50:00,50.76,50.82,50.71,50.72,426701.0,46.0933,46.1478,46.0479,46.057,426701.0
2020-05-07 09:30:00,51.48,51.55,51.46,51.53,205984.0,46.7471,46.8106,46.7289,46.7925,205984.0
2020-05-07 09:40:00,51.53,51.56,51.47,51.49,369771.0,46.7925,46.8197,46.738,46.7562,369771.0
2020-05-07 09:50:00,51.5,51.55,51.46,51.48,235582.0,46.7652,46.8106,46.7289,46.7471,235582.0
2020-05-07 10:00:00,51.48,51.5,51.41,51.45,176444.0,46.7471,46.7652,46.6835,46.7198,176444.0
2020-05-07 10:10:00,51.45,51.46,51.34,51.36,155707.0,46.7198,46.7289,46.62,46.6381,155707.0
2020-05-07 10:20:00,51.35,51.37,51.29,51.33,120835.0,46.629,46.6472,46.5746,46.6109,120835.0
2020-05-07 10:30:00,51.33,51.39,51.31,51.35,100446.0,46.6109,46.6654,46.5927,46.629,100446.0
2020-05-07 10:40:00,51.35,51.41,51.28,51.29,90285.0,46.629,46.6835,46.5655,46.5746,90285.0
2020-05-07 10:50:00,51.29,51.3,51.2,51.24,366441.0,46.5746,46.5836,46.4928,46.5291,366441.0
2020-05-07 11:00:00,51.25,51.31,51.24,51.3,147048.0,46.5382,46.5927,46.5291,46.5836,147048.0
2020-05-07 11:10:00,51.3,51.37,51.3,51.37,92765.0,46.5836,46.6472,46.5836,46.6472,92765.0
2020-05-07 11:20:00,51.37,51.39,51.34,51.39,96942.0,46.6472,46.6654,46.62,46.6654,96942.0
2020-05-07 11:30:00,51.39,51.41,51.34,51.36,204450.0,46.6654,46.6835,46.62,46.6381,204450.0
2020-05-07 11:40:00,51.37,51.56,51.36,51.54,202496.0,46.6472,46.8197,46.6381,46.8016,202496.0
2020-05-07 11:50:00,51.54,51.55,51.51,51.54,118241.0,46.8016,46.8106,46.7743,46.8016,118241.0
2020-05-07 12:00:00,51.54,51.57,51.52,51.54,207030.0,46.8016,46.8288,46.7834,46.8016,207030.0
2020-05-07 12:10:00,51.53,51.56,51.51,51.52,88743.0,46.7925,46.8197,46.7743,46.7834,88743.0
2020-05-07 12:20:00,51.53,51.56,51.51,51.53,83162.0,46.7925,46.8197,46.7743,46.7925,83162.0
2020-05-07 12:30:00,51.54,51.55,51.48,51.49,89718.0,46.8016,46.8106,46.7471,46.7562,89718.0
2020-05-07 12:40:00,51.49,51.55,51.48,51.51,83961.0,46.7562,46.8106,46.7471,46.7743,83961.0
2020-05-07 12:50:00,51.52,51.56,51.49,51.55,108385.0,46.7834,46.8197,46.7562,46.8106,108385.0
2020-05-07 13:00:00,51.56,51.59,51.55,51.57,76986.0,46.8197,46.847,46.8106,46.8288,76986.0
2020-05-07 13:10:00,51.57,51.58,51.55,51.55,22894.0,46.8288,46.8379,46.8106,46.8106,22894.0
2020-05-07 13:20:00,51.55,51.58,51.53,51.54,57377.0,46.8106,46.8379,46.7925,46.8016,57377.0
2020-05-07 13:30:00,51.54,51.56,51.53,51.55,22338.0,46.8016,46.8197,46.7925,46.8106,22338.0
2020-05-07 13:40:00,51.55,51.58,51.53,51.56,197770.0,46.8106,46.8379,46.7925,46.8197,197770.0
2020-05-07 13:50:00,51.55,51.57,51.51,51.57,128414.0,46.8106,46.8288,46.7743,46.8288,128414.0
2020-05-07 14:00:00,51.56,51.57,51.53,51.54,58827.0,46.8197,46.8288,46.7925,46.8016,58827.0
2020-05-07 14:10:00,51.55,51.58,51.52,51.53,111127.0,46.8106,46.8379,46.7834,46.7925,111127.0
2020-05-07 14:20:00,51.53,51.53,51.46,51.48,139232.0,46.7925,46.7925,46.7289,46.7471,139232.0
2020-05-07 14:30:00,51.48,51.5,51.47,51.5,76271.0,46.7471,46.7652,46.738,46.7652,76271.0
2020-05-07 14:40:00,51.5,51.5,51.44,51.48,46494.0,46.7652,46.7652,46.7108,46.7471,46494.0
2020-05-07 14:50:00,51.48,51.5,51.45,51.5,51922.0,46.7471,46.7652,46.7198,46.7652,51922.0
2020-05-07 15:00:00,51.49,51.51,51.43,51.5,177949.0,46.7562,46.7743,46.7017,46.7652,177949.0
2020-05-07 15:10:00,51.5,51.51,51.42,51.45,109581.0,46.7652,46.7743,46.6926,46.7198,109581.0
2020-05-07 15:20:00,51.44,51.5,51.44,51.5,28935.0,46.7108,46.7652,46.7108,46.7652,28935.0
2020-05-07 15:30:00,51.5,51.5,51.44,51.46,99654.0,46.7652,46.7652,46.7108,46.7289,99654.0
2020-05-07 15:40:00,51.45,51.48,51.43,51.43,166122.0,46.7198,46.7471,46.7017,46.7017,166122.0
2020-05-07 15:50:00,51.43,51.5,51.43,51.48,440388.0,46.7017,46.7652,46.7017,46.7471,440388.0
2020-05-08 09:30:00,52.19,52.19,52.08,52.14,486535.0,47.3918,47.3918,47.2919,47.3464,486535.0
2020-05-08 09:40:00,52.15,52.19,52.12,52.17,130049.0,47.3555,47.3918,47.3282,47.3736,130049.0
2020-05-08 09:50:00,52.17,52.19,52.14,52.16,141666.0,47.3736,47.3918,47.3464,47.3646,141666.0
2020-05-08 10:00:00,52.16,52.22,52.15,52.18,111146.0,47.3646,47.419,47.3555,47.3827,111146.0
2020-05-08 10:10:00,52.18,52.28,52.17,52.27,225224.0,47.3827,47.4735,47.3736,47.4645,225224.0
2020-05-08 10:20:00,52.28,52.28,52.2,52.21,198117.0,47.4735,47.4735,47.4009,47.41,198117.0
2020-05-08 10:30:00,52.21,52.28,52.19,52.27,82226.0,47.41,47.4735,47.3918,47.4645,82226.0
2020-05-08 10:40:00,52.27,52.27,52.18,52.21,285420.0,47.4645,47.4645,47.3827,47.41,285420.0
2020-05-08 10:50:00,52.22,52.25,52.2,52.24,177306.0,47.419,47.4463,47.4009,47.4372,177306.0
2020-05-08 11:00:00,52.24,52.29,52.21,52.28,202194.0,47.4372,47.4826,47.41,47.4735,202194.0
2020-05-08 11:10:00,52.28,52.29,52.25,52.28,412738.0,47.4735,47.4826,47.4463,47.4735,412738.0
2020-05-08 11:20:00,52.28,52.3,52.25,52.28,152228.0,47.4735,47.4917,47.4463,47.4735,152228.0
2020-05-08 11:30:00,52.28,52.32,52.27,52.28,147421.0,47.4735,47.5099,47.4645,47.4735,147421.0
2020-05-08 11:40:00,52.28,52.29,52.25,52.27,97951.0,47.4735,47.4826,47.4463,47.4645,97951.0
2020-05-08 11:50:00,52.27,52.29,52.24,52.27,108885.0,47.4645,47.4826,47.4372,47.4645,108885.0
2020-05-08 12:00:00,52.28,52.28,52.24,52.25,59439.0,47.4735,47.4735,47.4372,47.4463,59439.0
2020-05-08 12:10:00,52.25,52.26,52.21,52.23,35120.0,47.4463,47.4554,47.41,47.4281,35120.0
2020-05-08 12:20:00,52.23,52.24,52.22,52.23,37904.0,47.4281,47.4372,47.419,47.4281,37904.0
2020-05-08 12:30:00,52.23,52.25,52.22,52.25,46162.0,47.4281,47.4463,47.419,47.4463,46162.0
2020-05-08 12:40:00,52.25,52.26,52.21,52.21,40398.0,47.4463,47.4554,47.41,47.41,40398.0
2020-05-08 12:50:00,52.22,52.25,52.22,52.24,17623.0,47.419,47.4463,47.419,47.4372,17623.0
2020-05-08 13:00:00,52.24,52.25,52.19,52.2,67328.0,47.4372,47.4463,47.3918,47.4009,67328.0
2020-05-08 13:10:00,52.2,52.21,52.19,52.2,24694.0,47.4009,47.41,47.3918,47.4009,24694.0
2020-05-08 13:20:00,52.2,52.22,52.18,52.19,56863.0,47.4009,47.419,47.3827,47.3918,56863.0
2020-05-08 13:30:00,52.2,52.21,52.17,52.17,50839.0,47.4009,47.41,47.3736,47.3736,50839.0
2020-05-08 13:40:00,52.17,52.18,52.13,52.14,49057.0,47.3736,47.3827,47.3373,47.3464,49057.0
2020-05-08 13:50:00,52.15,52.17,52.14,52.17,28999.0,47.3555,47.3736,47.3464,47.3736,28999.0
2020-05-08 14:00:00,52.17,52.19,52.14,52.16,73351.0,47.3736,47.3918,47.3464,47.3646,73351.0
2020-05-08 14:10:00,52.15,52.2,52.14,52.17,46813.0,47.3555,47.4009,47.3464,47.3736,46813.0
2020-05-08 14:20:00,52.17,52.19,52.17,52.18,24365.0,47.3736,47.3918,47.3736,47.3827,24365.0
2020-05-08 14:30:00,52.19,52.19,52.15,52.16,41741.0,47.3918,47.3918,47.3555,47.3646,41741.0
2020-05-08 14:40:00,52.16,52.2,52.15,52.19,21445.0,47.3646,47.4009,47.3555,47.3918,21445.0
2020-05-08 14:50:00,52.18,52.18,52.16,52.17,41484.0,47.3827,47.3827,47.3646,47.3736,41484.0
2020-05-08 15:00:00,52.18,52.2,52.14,52.15,716272.0,47.3827,47.4009,47.3464,47.3555,716272.0
2020-05-08 15:10:00,52.15,52.16,52.12,52.15,93822.0,47.3555,47.3646,47.3282,47.3555,93822.0
2020-05-08 15:20:00,52.14,52.19,52.14,52.18,186481.0,47.3464,47.3918,47.3464,47.3827,186481.0
2020-05-08 15:30:00,52.18,52.23,52.17,52.22,362460.0,47.3827,47.4281,47.3736,47.419,362460.0
2020-05-08 15:40:00,52.22,52.28,52.22,52.27,342108.0,47.419,47.4735,47.419,47.4645,342108.0
2020-05-08 15:50:00,52.27,52.35,52.26,52.32,1236705.0,47.4645,47.5371,47.4554,47.5099,1236705.0
2020-05-11 09:30:00,52.66,52.72,52.62,52.72,143405.0,47.8186,47.8731,47.7823,47.8731,143405.0
2020-05-11 09:40:00,52.72,52.81,52.7,52.77,122911.0,47.8731,47.9548,47.8549,47.9185,122911.0
2020-05-11 09:50:00,52.77,52.82,52.72,52.73,101957.0,47.9185,47.9639,47.8731,47.8822,101957.0
2020-05-11 10:00:00,52.73,52.85,52.72,52.8,85485.0,47.8822,47.9911,47.8731,47.9457,85485.0
2020-05-11 10:10:00,52.8,52.82,52.7,52.73,136048.0,47.9457,47.9639,47.8549,47.8822,136048.0
2020-05-11 10:20:00,52.73,52.77,52.7,52.72,163992.0,47.8822,47.9185,47.8549,47.8731,163992.0
2020-05-11 10:30:00,52.73,52.82,52.69,52.75,260525.0,47.8822,47.9639,47.8458,47.9003,260525.0
2020-05-11 10:40:00,52.75,52.78,52.72,52.78,109344.0,47.9003,47.9276,47.8731,47.9276,109344.0
2020-05-11 10:50:00,52.77,52.78,52.72,52.73,72514.0,47.9185,47.9276,47.8731,47.8822,72514.0
2020-05-11 11:00:00,52.73,52.75,52.69,52.7,91512.0,47.8822,47.9003,47.8458,47.8549,91512.0
2020-05-11 11:10:00,52.69,52.71,52.62,52.7,124257.0,47.8458,47.864,47.7823,47.8549,124257.0
2020-05-11 11:20:00,52.7,52.71,52.65,52.7,74506.0,47.8549,47.864,47.8095,47.8549,74506.0
2020-05-11 11:30:00,52.7,52.75,52.69,52.72,110208.0,47.8549,47.9003,47.8458,47.8731,110208.0
2020-05-11 11:40:00,52.72,52.72,52.68,52.69,70362.0,47.8731,47.8731,47.8368,47.8458,70362.0
2020-05-11 11:50:00,52.69,52.75,52.68,52.73,120028.0,47.8458,47.9003,47.8368,47.8822,120028.0
2020-05-11 12:00:00,52.73,52.75,52.7,52.72,84326.0,47.8822,47.9003,47.8549,47.8731,84326.0
2020-05-11 12:10:00,52.72,52.76,52.69,52.76,48227.0,47.8731,47.9094,47.8458,47.9094,48227.0
2020-05-11 12:20:00,52.76,52.81,52.75,52.8,99071.0,47.9094,47.9548,47.9003,47.9457,99071.0
2020-05-11 12:30:00,52.81,52.85,52.8,52.84,144335.0,47.9548,47.9911,47.9457,47.982,144335.0
2020-05-11 12:40:00,52.84,52.84,52.8,52.8,40192.0,47.982,47.982,47.9457,47.9457,40192.0
2020-05-11 12:50:00,52.82,52.86,52.8,52.84,200970.0,47.9639,48.0002,47.9457,47.982,200970.0
2020-05-11 13:00:00,52.84,52.89,52.82,52.89,74823.0,47.982,48.0275,47.9639,48.0275,74823.0
2020-05-11 13:10:00,52.9,52.9,52.85,52.87,87763.0,48.0365,48.0365,47.9911,48.0093,87763.0
2020-05-11 13:20:00,52.88,52.89,52.87,52.88,181284.0,48.0184,48.0275,48.0093,48.0184,181284.0
2020-05-11 13:30:00,52.88,52.92,52.87,52.91,146488.0,48.0184,48.0547,48.0093,48.0456,146488.0
2020-05-11 13:40:00,52.91,52.91,52.85,52.85,21893.0,48.0456,48.0456,47.9911,47.9911,21893.0
2020-05-11 13:50:00,52.84,52.85,52.81,52.81,105617.0,47.982,47.9911,47.9548,47.9548,105617.0
2020-05-11 14:00:00,52.82,52.82,52.77,52.79,68563.0,47.9639,47.9639,47.9185,47.9366,68563.0
2020-05-11 14:10:00,52.79,52.79,52.75,52.78,22704.0,47.9366,47.9366,47.9003,47.9276,22704.0
2020-05-11 14:20:00,52.79,52.81,52.72,52.74,67811.0,47.9366,47.9548,47.8731,47.8912,67811.0
2020-05-11 14:30:00,52.74,52.8,52.74,52.79,37878.0,47.8912,47.9457,47.8912,47.9366,37878.0
2020-05-11 14:40:00,52.79,52.79,52.76,52.78,124679.0,47.9366,47.9366,47.9094,47.9276,124679.0
2020-05-11 14:50:00,52.78,52.81,52.78,52.8,40163.0,47.9276,47.9548,47.9276,47.9457,40163.0
2020-05-11 15:00:00,52.8,52.85,52.79,52.84,147567.0,47.9457,47.9911,47.9366,47.982,147567.0
2020-05-11 15:10:00,52.85,52.85,52.8,52.82,254367.0,47.9911,47.9911,47.9457,47.9639,254367.0
2020-05-11 15:20:00,52.82,52.82,52.79,52.81,360350.0,47.9639,47.9639,47.9366,47.9548,360350.0
2020-05-11 15:30:00,52.81,52.85,52.78,52.85,529640.0,47.9548,47.9911,47.9276,47.9911,529640.0
2020-05-11 15:40:00,52.85,52.88,52.83,52.87,375546.0,47.9911,48.0184,47.973,48.0093,375546.0
2020-05-11 15:50:00,52.87,52.87,52.81,52.82,815297.0,48.0093,48.0093,47.9548,47.9639,815297.0
2020-05-12 09:30:00,52.75,52.81,52.72,52.73,183569.0,47.9003,47.9548,47.8731,47.8822,183569.0
2020-05-12 09:40:00,52.73,52.75,52.62,52.63,185989.0,47.8822,47.9003,47.7823,47.7914,185989.0
2020-05-12 09:50:00,52.63,52.68,52.56,52.68,204919.0,47.7914,47.8368,47.7278,47.8368,204919.0
2020-05-12 10:00:00,52.68,52.72,52.67,52.7,135574.0,47.8368,47.8731,47.8277,47.8549,135574.0
2020-05-12 10:10:00,52.7,52.77,52.67,52.77,399162.0,47.8549,47.9185,47.8277,47.9185,399162.0
2020-05-12 10:20:00,52.76,52.78,52.71,52.72,93331.0,47.9094,47.9276,47.864,47.8731,93331.0
2020-05-12 10:30:00,52.72,52.75,52.7,52.74,50449.0,47.8731,47.9003,47.8549,47.8912,50449.0
2020-05-12 10:40:00,52.73,52.76,52.68,52.69,98488.0,47.8822,47.9094,47.8368,47.8458,98488.0
2020-05-12 10:50:00,52.7,52.79,52.67,52.77,255106.0,47.8549,47.9366,47.8277,47.9185,255106.0
2020-05-12 11:00:00,52.77,52.8,52.72,52.8,60021.0,47.9185,47.9457,47.8731,47.9457,60021.0
2020-05-12 11:10:00,52.8,52.81,52.76,52.77,36506.0,47.9457,47.9548,47.9094,47.9185,36506.0
2020-05-12 11:20:00,52.76,52.81,52.74,52.75,63892.0,47.9094,47.9548,47.8912,47.9003,63892.0
2020-05-12 11:30:00,52.75,52.78,52.68,52.71,119750.0,47.9003,47.9276,47.8368,47.864,119750.0
2020-05-12 11:40:00,52.71,52.72,52.66,52.67,58956.0,47.864,47.8731,47.8186,47.8277,58956.0
2020-05-12 11:50:00,52.68,52.72,52.66,52.72,59635.0,47.8368,47.8731,47.8186,47.8731,59635.0
2020-05-12 12:00:00,52.71,52.73,52.67,52.68,48172.0,47.864,47.8822,47.8277,47.8368,48172.0
2020-05-12 12:10:00,52.67,52.68,52.62,52.66,41745.0,47.8277,47.8368,47.7823,47.8186,41745.0
2020-05-12 12:20:00,52.66,52.68,52.64,52.66,84643.0,47.8186,47.8368,47.8004,47.8186,84643.0
2020-05-12 12:30:00,52.66,52.69,52.64,52.65,43239.0,47.8186,47.8458,47.8004,47.8095,43239.0
2020-05-12 12:40:00,52.66,52.67,52.62,52.66,118455.0,47.8186,47.8277,47.7823,47.8186,118455.0
2020-05-12 12:50:00,52.65,52.7,52.63,52.68,71874.0,47.8095,47.8549,47.7914,47.8368,71874.0
2020-05-12 13:00:00,52.67,52.69,52.63,52.66,65117.0,47.8277,47.8458,47.7914,47.8186,65117.0
2020-05-12 13:10:00,52.66,52.66,52.59,52.6,79180.0,47.8186,47.8186,47.755,47.7641,79180.0
2020-05-12 13:20:00,52.6,52.62,52.51,52.54,476698.0,47.7641,47.7823,47.6824,47.7096,476698.0
2020-05-12 13:30:00,52.54,52.6,52.52,52.58,94045.0,47.7096,47.7641,47.6915,47.746,94045.0
2020-05-12 13:40:00,52.58,52.61,52.56,52.6,51930.0,47.746,47.7732,47.7278,47.7641,51930.0
2020-05-12 13:50:00,52.59,52.63,52.59,52.62,73260.0,47.755,47.7914,47.755,47.7823,73260.0
2020-05-12 14:00:00,52.61,52.63,52.56,52.56,49126.0,47.7732,47.7914,47.7278,47.7278,49126.0
2020-05-12 14:10:00,52.56,52.57,52.49,52.52,66629.0,47.7278,47.7369,47.6642,47.6915,66629.0
2020-05-12 14:20:00,52.52,52.56,52.52,52.53,48205.0,47.6915,47.7278,47.6915,47.7005,48205.0
2020-05-12 14:30:00,52.53,52.58,52.51,52.57,98134.0,47.7005,47.746,47.6824,47.7369,98134.0
2020-05-12 14:40:00,52.56,52.57,52.49,52.5,222341.0,47.7278,47.7369,47.6642,47.6733,222341.0
2020-05-12 14:50:00,52.5,52.54,52.48,52.52,53994.0,47.6733,47.7096,47.6551,47.6915,53994.0
2020-05-12 15:00:00,52.52,52.52,52.48,52.5,67203.0,47.6915,47.6915,47.6551,47.6733,67203.0
2020-05-12 15:10:00,52.5,52.51,52.39,52.4,283688.0,47.6733,47.6824,47.5734,47.5825,283688.0
2020-05-12 15:20:00,52.4,52.44,52.39,52.41,250291.0,47.5825,47.6188,47.5734,47.5916,250291.0
2020-05-12 15:30:00,52.41,52.44,52.32,52.34,808453.0,47.5916,47.6188,47.5099,47.528,808453.0
2020-05-12 15:40:00,52.34,52.34,52.23,52.26,482877.0,47.528,47.528,47.4281,47.4554,482877.0
2020-05-12 15:50:00,52.25,52.25,52.11,52.14,1002989.0,47.4463,47.4463,47.3192,47.3464,1002989.0
2020-05-13 09:30:00,52.73,52.73,52.49,52.58,289273.0,47.8822,47.8822,47.6642,47.746,289273.0
2020-05-13 09:40:00,52.58,52.6,52.49,52.58,216690.0,47.746,47.7641,47.6642,47.746,216690.0
2020-05-13 09:50:00,52.58,52.62,52.53,52.6,145911.0,47.746,47.7823,47.7005,47.7641,145911.0
2020-05-13 10:00:00,52.6,52.65,52.59,52.62,141112.0,47.7641,47.8095,47.755,47.7823,141112.0
2020-05-13 10:10:00,52.61,52.63,52.54,52.55,108648.0,47.7732,47.7914,47.7096,47.7187,108648.0
2020-05-13 10:20:00,52.54,52.6,52.49,52.6,187804.0,47.7096,47.7641,47.6642,47.7641,187804.0
2020-05-13 10:30:00,52.6,52.71,52.59,52.71,156477.0,47.7641,47.864,47.755,47.864,156477.0
2020-05-13 10:40:00,52.72,52.74,52.67,52.68,263047.0,47.8731,47.8912,47.8277,47.8368,263047.0
2020-05-13 10:50:00,52.69,52.73,52.59,52.6,75779.0,47.8458,47.8822,47.755,47.7641,75779.0
2020-05-13 11:00:00,52.6,52.62,52.56,52.57,64421.0,47.7641,47.7823,47.7278,47.7369,64421.0
2020-05-13 11:10:00,52.57,52.64,52.54,52.54,194394.0,47.7369,47.8004,47.7096,47.7096,194394.0
2020-05-13 11:20:00,52.54,52.54,52.4,52.47,344333.0,47.7096,47.7096,47.5825,47.6461,344333.0
2020-05-13 11:30:00,52.48,52.51,52.43,52.48,215366.0,47.6551,47.6824,47.6097,47.6551,215366.0
2020-05-13 11:40:00,52.49,52.49,52.32,52.32,67930.0,47.6642,47.6642,47.5099,47.5099,67930.0
2020-05-13 11:50:00,52.34,52.39,52.29,52.37,110726.0,47.528,47.5734,47.4826,47.5553,110726.0
2020-05-13 12:00:00,52.36,52.37,52.23,52.23,125512.0,47.5462,47.5553,47.4281,47.4281,125512.0
2020-05-13 12:10:00,52.23,52.27,52.16,52.18,429295.0,47.4281,47.4645,47.3646,47.3827,429295.0
2020-05-13 12:20:00,52.18,52.29,52.18,52.28,91938.0,47.3827,47.4826,47.3827,47.4735,91938.0
2020-05-13 12:30:00,52.28,52.34,52.26,52.34,82236.0,47.4735,47.528,47.4554,47.528,82236.0
2020-05-13 12:40:00,52.33,52.37,52.29,52.37,173753.0,47.5189,47.5553,47.4826,47.5553,173753.0
2020-05-13 12:50:00,52.37,52.38,52.31,52.36,172951.0,47.5553,47.5643,47.5008,47.5462,172951.0
2020-05-13 13:00:00,52.36,52.37,52.25,52.3,63194.0,47.5462,47.5553,47.4463,47.4917,63194.0
2020-05-13 13:10:00,52.3,52.43,52.3,52.39,383960.0,47.4917,47.6097,47.4917,47.5734,383960.0
2020-05-13 13:20:00,52.38,52.4,52.32,52.38,54069.0,47.5643,47.5825,47.5099,47.5643,54069.0
2020-05-13 13:30:00,52.38,52.38,52.33,52.36,52235.0,47.5643,47.5643,47.5189,47.5462,52235.0
2020-05-13 13:40:00,52.37,52.38,52.32,52.35,53102.0,47.5553,47.5643,47.5099,47.5371,53102.0
2020-05-13 13:50:00,52.36,52.36,52.31,52.31,87122.0,47.5462,47.5462,47.5008,47.5008,87122.0
2020-05-13 14:00:00,52.31,52.32,52.26,52.32,92237.0,47.5008,47.5099,47.4554,47.5099,92237.0
2020-05-13 14:10:00,52.32,52.4,52.31,52.36,129111.0,47.5099,47.5825,47.5008,47.5462,129111.0
2020-05-13 14:20:00,52.36,52.4,52.33,52.34,139269.0,47.5462,47.5825,47.5189,47.528,139269.0
2020-05-13 14:30:00,52.34,52.38,52.31,52.36,152966.0,47.528,47.5643,47.5008,47.5462,152966.0
2020-05-13 14:40:00,52.36,52.36,52.31,52.34,56504.0,47.5462,47.5462,47.5008,47.528,56504.0
2020-05-13 14:50:00,52.34,52.35,52.29,52.29,98484.0,47.528,47.5371,47.4826,47.4826,98484.0
2020-05-13 15:00:00,52.29,52.41,52.29,52.34,460662.0,47.4826,47.5916,47.4826,47.528,460662.0
2020-05-13 15:10:00,52.35,52.37,52.29,52.34,108704.0,47.5371,47.5553,47.4826,47.528,108704.0
2020-05-13 15:20:00,52.35,52.36,52.27,52.33,192035.0,47.5371,47.5462,47.4645,47.5189,192035.0
2020-05-13 15:30:00,52.33,52.39,52.3,52.33,329709.0,47.5189,47.5734,47.4917,47.5189,329709.0
2020-05-13 15:40:00,52.34,52.42,52.32,52.41,354055.0,47.528,47.6007,47.5099,47.5916,354055.0
2020-05-13 15:50:00,52.39,52.47,52.38,52.38,1461925.0,47.5734,47.6461,47.5643,47.5643,1461925.0
2020-05-14 09:30:00,51.12,51.26,51.1,51.11,360845.0,46.4202,46.5473,46.402,46.4111,360845.0
2020-05-14 09:40:00,51.1,51.11,50.96,50.97,586813.0,46.402,46.4111,46.2749,46.284,586813.0
2020-05-14 09:50:00,50.96,50.99,50.86,50.89,235413.0,46.2749,46.3021,46.1841,46.2113,235413.0
2020-05-14 10:00:00,50.88,50.97,50.83,50.97,581267.0,46.2022,46.284,46.1568,46.284,581267.0
2020-05-14 10:10:00,50.96,51.0,50.9,50.94,362497.0,46.2749,46.3112,46.2204,46.2567,362497.0
2020-05-14 10:20:00,50.94,51.0,50.9,50.9,113465.0,46.2567,46.3112,46.2204,46.2204,113465.0
2020-05-14 10:30:00,50.91,51.11,50.91,51.09,210895.0,46.2295,46.4111,46.2295,46.3929,210895.0
2020-05-14 10:40:00,51.1,51.16,51.02,51.16,381795.0,46.402,46.4565,46.3294,46.4565,381795.0
2020-05-14 10:50:00,51.16,51.25,51.14,51.2,407845.0,46.4565,46.5382,46.4383,46.4928,407845.0
2020-05-14 11:00:00,51.2,51.37,51.2,51.33,469794.0,46.4928,46.6472,46.4928,46.6109,469794.0
2020-05-14 11:10:00,51.33,51.43,51.33,51.38,184283.0,46.6109,46.7017,46.6109,46.6563,184283.0
2020-05-14 11:20:00,51.38,51.39,51.29,51.3,223696.0,46.6563,46.6654,46.5746,46.5836,223696.0
2020-05-14 11:30:00,51.3,51.37,51.26,51.28,200752.0,46.5836,46.6472,46.5473,46.5655,200752.0
2020-05-14 11:40:00,51.27,51.36,51.24,51.33,217201.0,46.5564,46.6381,46.5291,46.6109,217201.0
2020-05-14 11:50:00,51.32,51.43,51.31,51.34,111635.0,46.6018,46.7017,46.5927,46.62,111635.0
2020-05-14 12:00:00,51.35,51.41,51.31,51.32,93597.0,46.629,46.6835,46.5927,46.6018,93597.0
2020-05-14 12:10:00,51.33,51.38,51.31,51.34,80223.0,46.6109,46.6563,46.5927,46.62,80223.0
2020-05-14 12:20:00,51.35,51.44,51.34,51.37,116199.0,46.629,46.7108,46.62,46.6472,116199.0
2020-05-14 12:30:00,51.37,51.41,51.36,51.38,81739.0,46.6472,46.6835,46.6381,46.6563,81739.0
2020-05-14 12:40:00,51.37,51.39,51.32,51.32,88262.0,46.6472,46.6654,46.6018,46.6018,88262.0
2020-05-14 12:50:00,51.33,51.49,51.31,51.46,110655.0,46.6109,46.7562,46.5927,46.7289,110655.0
2020-05-14 13:00:00,51.46,51.48,51.42,51.45,47070.0,46.7289,46.7471,46.6926,46.7198,47070.0
2020-05-14 13:10:00,51.45,51.47,51.43,51.45,81273.0,46.7198,46.738,46.7017,46.7198,81273.0
2020-05-14 13:20:00,51.45,51.54,51.45,51.54,107636.0,46.7198,46.8016,46.7198,46.8016,107636.0
2020-05-14 13:30:00,51.54,51.57,51.5,51.51,70981.0,46.8016,46.8288,46.7652,46.7743,70981.0
2020-05-14 13:40:00,51.51,51.51,51.44,51.47,498947.0,46.7743,46.7743,46.7108,46.738,498947.0
2020-05-14 13:50:00,51.47,51.48,51.42,51.42,129695.0,46.738,46.7471,46.6926,46.6926,129695.0
2020-05-14 14:00:00,51.42,51.44,51.39,51.42,183836.0,46.6926,46.7108,46.6654,46.6926,183836.0
2020-05-14 14:10:00,51.42,51.49,51.42,51.49,280247.0,46.6926,46.7562,46.6926,46.7562,280247.0
2020-05-14 14:20:00,51.5,51.54,51.49,51.53,118833.0,46.7652,46.8016,46.7562,46.7925,118833.0
2020-05-14 14:30:00,51.53,51.53,51.41,51.42,200327.0,46.7925,46.7925,46.6835,46.6926,200327.0
2020-05-14 14:40:00,51.42,51.45,51.38,51.42,202549.0,46.6926,46.7198,46.6563,46.6926,202549.0
2020-05-14 14:50:00,51.42,51.5,51.41,51.49,77347.0,46.6926,46.7652,46.6835,46.7562,77347.0
2020-05-14 15:00:00,51.49,51.59,51.47,51.57,170983.0,46.7562,46.847,46.738,46.8288,170983.0
2020-05-14 15:10:00,51.57,51.6,51.53,51.58,220160.0,46.8288,46.856,46.7925,46.8379,220160.0
2020-05-14 15:20:00,51.58,51.63,51.56,51.6,319986.0,46.8379,46.8833,46.8197,46.856,319986.0
2020-05-14 15:30:00,51.61,51.63,51.52,51.55,143951.0,46.8651,46.8833,46.7834,46.8106,143951.0
2020-05-14 15:40:00,51.54,51.62,51.52,51.6,251108.0,46.8016,46.8742,46.7834,46.856,251108.0
2020-05-14 15:50:00,51.6,51.67,51.59,51.63,434650.0,46.856,46.9196,46.847,46.8833,434650.0
2020-05-15 09:30:00,51.62,51.7,51.56,51.68,257236.0,46.8742,46.9469,46.8197,46.9287,257236.0
2020-05-15 09:40:00,51.69,51.76,51.66,51.74,136208.0,46.9378,47.0013,46.9105,46.9832,136208.0
2020-05-15 09:50:00,51.75,51.8,51.73,51.74,142917.0,46.9923,47.0377,46.9741,46.9832,142917.0
2020-05-15 10:00:00,51.75,51.77,51.66,51.7,135058.0,46.9923,47.0104,46.9105,46.9469,135058.0
2020-05-15 10:10:00,51.7,51.86,51.69,51.77,396808.0,46.9469,47.0921,46.9378,47.0104,396808.0
2020-05-15 10:20:00,51.77,51.8,51.69,51.71,146530.0,47.0104,47.0377,46.9378,46.9559,146530.0
2020-05-15 10:30:00,51.7,51.72,51.62,51.67,138444.0,46.9469,46.965,46.8742,46.9196,138444.0
2020-05-15 10:40:00,51.68,51.69,51.62,51.62,116267.0,46.9287,46.9378,46.8742,46.8742,116267.0
2020-05-15 10:50:00,51.62,51.62,51.47,51.51,121154.0,46.8742,46.8742,46.738,46.7743,121154.0
2020-05-15 11:00:00,51.51,51.51,51.43,51.48,109995.0,46.7743,46.7743,46.7017,46.7471,109995.0
2020-05-15 11:10:00,51.48,51.49,51.43,51.46,68550.0,46.7471,46.7562,46.7017,46.7289,68550.0
2020-05-15 11:20:00,51.45,51.53,51.44,51.48,81541.0,46.7198,46.7925,46.7108,46.7471,81541.0
2020-05-15 11:30:00,51.47,51.55,51.45,51.45,159119.0,46.738,46.8106,46.7198,46.7198,159119.0
2020-05-15 11:40:00,51.45,51.47,51.4,51.42,63047.0,46.7198,46.738,46.6744,46.6926,63047.0
2020-05-15 11:50:00,51.42,51.51,51.41,51.5,48403.0,46.6926,46.7743,46.6835,46.7652,48403.0
2020-05-15 12:00:00,51.5,51.56,51.48,51.56,77458.0,46.7652,46.8197,46.7471,46.8197,77458.0
2020-05-15 12:10:00,51.55,51.56,51.51,51.56,60609.0,46.8106,46.8197,46.7743,46.8197,60609.0
2020-05-15 12:20:00,51.57,51.62,51.57,51.6,81348.0,46.8288,46.8742,46.8288,46.856,81348.0
2020-05-15 12:30:00,51.6,51.63,51.59,51.6,72232.0,46.856,46.8833,46.847,46.856,72232.0
2020-05-15 12:40:00,51.6,51.63,51.54,51.57,106089.0,46.856,46.8833,46.8016,46.8288,106089.0
2020-05-15 12:50:00,51.57,51.59,51.52,51.57,63155.0,46.8288,46.847,46.7834,46.8288,63155.0
2020-05-15 13:00:00,51.58,51.63,51.58,51.61,43357.0,46.8379,46.8833,46.8379,46.8651,43357.0
2020-05-15 13:10:00,51.62,51.66,51.62,51.63,36994.0,46.8742,46.9105,46.8742,46.8833,36994.0
2020-05-15 13:20:00,51.63,51.64,51.61,51.61,59875.0,46.8833,46.8924,46.8651,46.8651,59875.0
2020-05-15 13:30:00,51.61,51.62,51.57,51.59,48800.0,46.8651,46.8742,46.8288,46.847,48800.0
2020-05-15 13:40:00,51.6,51.6,51.55,51.57,27493.0,46.856,46.856,46.8106,46.8288,27493.0
2020-05-15 13:50:00,51.57,51.64,51.56,51.63,69253.0,46.8288,46.8924,46.8197,46.8833,69253.0
2020-05-15 14:00:00,51.63,51.7,51.63,51.65,97086.0,46.8833,46.9469,46.8833,46.9015,97086.0
2020-05-15 14:10:00,51.65,51.7,51.64,51.67,193702.0,46.9015,46.9469,46.8924,46.9196,193702.0
2020-05-15 14:20:00,51.67,51.73,51.66,51.72,99495.0,46.9196,46.9741,46.9105,46.965,99495.0
2020-05-15 14:30:00,51.71,51.72,51.62,51.64,157949.0,46.9559,46.965,46.8742,46.8924,157949.0
2020-05-15 14:40:00,51.64,51.65,51.61,51.62,43900.0,46.8924,46.9015,46.8651,46.8742,43900.0
2020-05-15 14:50:00,51.63,51.66,51.59,51.59,54125.0,46.8833,46.9105,46.847,46.847,54125.0
2020-05-15 15:00:00,51.6,51.63,51.58,51.62,81606.0,46.856,46.8833,46.8379,46.8742,81606.0
2020-05-15 15:10:00,51.62,51.63,51.58,51.62,72454.0,46.8742,46.8833,46.8379,46.8742,72454.0
2020-05-15 15:20:00,51.62,51.64,51.59,51.6,66009.0,46.8742,46.8924,46.847,46.856,66009.0
2020-05-15 15:30:00,51.6,51.67,51.59,51.6,87485.0,46.856,46.9196,46.847,46.856,87485.0
2020-05-15 15:40:00,51.61,51.72,51.58,51.7,122180.0,46.8651,46.965,46.8379,46.9469,122180.0
2020-05-15 15:50:00,51.7,51.76,51.67,51.69,368080.0,46.9469,47.0013,46.9196,46.9378,368080.0
2020-05-18 09:30:00,52.42,52.54,52.42,52.54,376960.0,47.6007,47.7096,47.6007,47.7096,376960.0
2020-05-18 09:40:00,52.53,52.59,52.49,52.49,355498.0,47.7005,47.755,47.6642,47.6642,355498.0
2020-05-18 09:50:00,52.5,52.5,52.4,52.43,103202.0,47.6733,47.6733,47.5825,47.6097,103202.0
2020-05-18 10:00:00,52.43,52.45,52.38,52.42,123811.0,47.6097,47.6279,47.5643,47.6007,123811.0
2020-05-18 10:10:00,52.42,52.43,52.36,52.41,152057.0,47.6007,47.6097,47.5462,47.5916,152057.0
2020-05-18 10:20:00,52.41,52.43,52.4,52.41,71072.0,47.5916,47.6097,47.5825,47.5916,71072.0
2020-05-18 10:30:00,52.41,52.54,52.41,52.54,79564.0,47.5916,47.7096,47.5916,47.7096,79564.0
2020-05-18 10:40:00,52.54,52.6,52.54,52.6,83975.0,47.7096,47.7641,47.7096,47.7641,83975.0
2020-05-18 10:50:00,52.6,52.66,52.6,52.65,47175.0,47.7641,47.8186,47.7641,47.8095,47175.0
2020-05-18 11:00:00,52.65,52.75,52.63,52.75,64539.0,47.8095,47.9003,47.7914,47.9003,64539.0
2020-05-18 11:10:00,52.75,52.88,52.74,52.88,269474.0,47.9003,48.0184,47.8912,48.0184,269474.0
2020-05-18 11:20:00,52.88,52.96,52.87,52.89,182480.0,48.0184,48.091,48.0093,48.0275,182480.0
2020-05-18 11:30:00,52.89,52.9,52.81,52.82,80243.0,48.0275,48.0365,47.9548,47.9639,80243.0
2020-05-18 11:40:00,52.82,52.89,52.82,52.86,78536.0,47.9639,48.0275,47.9639,48.0002,78536.0
2020-05-18 11:50:00,52.86,52.94,52.84,52.94,173432.0,48.0002,48.0729,47.982,48.0729,173432.0
2020-05-18 12:00:00,52.93,52.98,52.92,52.96,181202.0,48.0638,48.1092,48.0547,48.091,181202.0
2020-05-18 12:10:00,52.96,52.96,52.89,52.89,66187.0,48.091,48.091,48.0275,48.0275,66187.0
2020-05-18 12:20:00,52.89,52.93,52.89,52.93,85727.0,48.0275,48.0638,48.0275,48.0638,85727.0
2020-05-18 12:30:00,52.93,52.95,52.92,52.93,271633.0,48.0638,48.0819,48.0547,48.0638,271633.0
2020-05-18 12:40:00,52.93,52.93,52.84,52.87,212633.0,48.0638,48.0638,47.982,48.0093,212633.0
2020-05-18 12:50:00,52.87,52.9,52.87,52.89,41818.0,48.0093,48.0365,48.0093,48.0275,41818.0
2020-05-18 13:00:00,52.89,52.95,52.89,52.95,69817.0,48.0275,48.0819,48.0275,48.0819,69817.0
2020-05-18 13:10:00,52.94,52.96,52.92,52.95,97324.0,48.0729,48.091,48.0547,48.0819,97324.0
2020-05-18 13:20:00,52.95,52.95,52.89,52.93,83066.0,48.0819,48.0819,48.0275,48.0638,83066.0
2020-05-18 13:30:00,52.94,52.94,52.89,52.91,72878.0,48.0729,48.0729,48.0275,48.0456,72878.0
2020-05-18 13:40:00,52.91,52.93,52.88,52.92,64783.0,48.0456,48.0638,48.0184,48.0547,64783.0
2020-05-18 13:50:00,52.92,52.93,52.9,52.91,59532.0,48.0547,48.0638,48.0365,48.0456,59532.0
2020-05-18 14:00:00,52.92,52.95,52.9,52.91,288392.0,48.0547,48.0819,48.0365,48.0456,288392.0
2020-05-18 14:10:00,52.91,52.91,52.84,52.84,198680.0,48.0456,48.0456,47.982,47.982,198680.0
2020-05-18 14:20:00,52.84,52.89,52.83,52.87,190757.0,47.982,48.0275,47.973,48.0093,190757.0
2020-05-18 14:30:00,52.87,52.94,52.87,52.93,364288.0,48.0093,48.0729,48.0093,48.0638,364288.0
2020-05-18 14:40:00,52.94,52.96,52.91,52.91,58283.0,48.0729,48.091,48.0456,48.0456,58283.0
2020-05-18 14:50:00,52.91,52.92,52.88,52.88,59267.0,48.0456,48.0547,48.0184,48.0184,59267.0
2020-05-18 15:00:00,52.88,52.96,52.88,52.96,127175.0,48.0184,48.091,48.0184,48.091,127175.0
2020-05-18 15:10:00,52.95,52.98,52.92,52.97,526726.0,48.0819,48.1092,48.0547,48.1001,526726.0
2020-05-18 15:20:00,52.98,52.99,52.94,52.98,51698.0,48.1092,48.1183,48.0729,48.1092,51698.0
2020-05-18 15:30:00,52.98,53.05,52.98,53.03,166770.0,48.1092,48.1727,48.1092,48.1546,166770.0
2020-05-18 15:40:00,53.03,53.06,53.0,53.05,711709.0,48.1546,48.1818,48.1273,48.1727,711709.0
2020-05-18 15:50:00,53.05,53.06,52.96,53.0,386173.0,48.1727,48.1818,48.091,48.1273,386173.0
2020-05-19 09:30:00,52.59,52.61,52.52,52.6,241510.0,47.755,47.7732,47.6915,47.7641,241510.0
2020-05-19 09:40:00,52.6,52.61,52.51,52.54,141939.0,47.7641,47.7732,47.6824,47.7096,141939.0
2020-05-19 09:50:00,52.54,52.68,52.53,52.65,154963.0,47.7096,47.8368,47.7005,47.8095,154963.0
2020-05-19 10:00:00,52.67,52.76,52.66,52.73,125324.0,47.8277,47.9094,47.8186,47.8822,125324.0
2020-05-19 10:10:00,52.73,52.73,52.61,52.62,122069.0,47.8822,47.8822,47.7732,47.7823,122069.0
2020-05-19 10:20:00,52.63,52.68,52.61,52.65,131672.0,47.7914,47.8368,47.7732,47.8095,131672.0
2020-05-19 10:30:00,52.65,52.7,52.59,52.61,98393.0,47.8095,47.8549,47.755,47.7732,98393.0
2020-05-19 10:40:00,52.61,52.7,52.57,52.68,218566.0,47.7732,47.8549,47.7369,47.8368,218566.0
2020-05-19 10:50:00,52.68,52.84,52.68,52.81,85268.0,47.8368,47.982,47.8368,47.9548,85268.0
2020-05-19 11:00:00,52.82,52.83,52.76,52.76,64240.0,47.9639,47.973,47.9094,47.9094,64240.0
2020-05-19 11:10:00,52.77,52.77,52.7,52.76,36558.0,47.9185,47.9185,47.8549,47.9094,36558.0
2020-05-19 11:20:00,52.76,52.8,52.75,52.8,37882.0,47.9094,47.9457,47.9003,47.9457,37882.0
2020-05-19 11:30:00,52.79,52.81,52.71,52.71,101933.0,47.9366,47.9548,47.864,47.864,101933.0
2020-05-19 11:40:00,52.72,52.76,52.68,52.69,68212.0,47.8731,47.9094,47.8368,47.8458,68212.0
2020-05-19 11:50:00,52.69,52.72,52.67,52.69,86984.0,47.8458,47.8731,47.8277,47.8458,86984.0
2020-05-19 12:00:00,52.69,52.7,52.66,52.7,121625.0,47.8458,47.8549,47.8186,47.8549,121625.0
2020-05-19 12:10:00,52.7,52.73,52.63,52.64,72882.0,47.8549,47.8822,47.7914,47.8004,72882.0
2020-05-19 12:20:00,52.64,52.68,52.63,52.66,86959.0,47.8004,47.8368,47.7914,47.8186,86959.0
2020-05-19 12:30:00,52.67,52.68,52.62,52.62,67142.0,47.8277,47.8368,47.7823,47.7823,67142.0
2020-05-19 12:40:00,52.63,52.69,52.63,52.68,69508.0,47.7914,47.8458,47.7914,47.8368,69508.0
2020-05-19 12:50:00,52.69,52.71,52.68,52.7,31855.0,47.8458,47.864,47.8368,47.8549,31855.0
2020-05-19 13:00:00,52.71,52.73,52.69,52.73,20877.0,47.864,47.8822,47.8458,47.8822,20877.0
2020-05-19 13:10:00,52.73,52.74,52.71,52.74,31796.0,47.8822,47.8912,47.864,47.8912,31796.0
2020-05-19 13:20:00,52.74,52.75,52.72,52.72,19705.0,47.8912,47.9003,47.8731,47.8731,19705.0
2020-05-19 13:30:00,52.72,52.74,52.69,52.73,31695.0,47.8731,47.8912,47.8458,47.8822,31695.0
2020-05-19 13:40:00,52.73,52.74,52.72,52.74,21833.0,47.8822,47.8912,47.8731,47.8912,21833.0
2020-05-19 13:50:00,52.73,52.73,52.69,52.71,26626.0,47.8822,47.8822,47.8458,47.864,26626.0
2020-05-19 14:00:00,52.71,52.73,52.67,52.73,40141.0,47.864,47.8822,47.8277,47.8822,40141.0
2020-05-19 14:10:00,52.73,52.74,52.71,52.74,50021.0,47.8822,47.8912,47.864,47.8912,50021.0
2020-05-19 14:20:00,52.74,52.75,52.7,52.71,63680.0,47.8912,47.9003,47.8549,47.864,63680.0
2020-05-19 14:30:00,52.71,52.74,52.69,52.74,29066.0,47.864,47.8912,47.8458,47.8912,29066.0
2020-05-19 14:40:00,52.73,52.78,52.72,52.78,9789.0,47.8822,47.9276,47.8731,47.9276,9789.0
2020-05-19 14:50:00,52.77,52.77,52.54,52.57,199131.0,47.9185,47.9185,47.7096,47.7369,199131.0
2020-05-19 15:00:00,52.56,52.63,52.55,52.62,98903.0,47.7278,47.7914,47.7187,47.7823,98903.0
2020-05-19 15:10:00,52.6,52.71,52.59,52.64,145514.0,47.7641,47.864,47.755,47.8004,145514.0
2020-05-19 15:20:00,52.64,52.65,52.59,52.65,160959.0,47.8004,47.8095,47.755,47.8095,160959.0
2020-05-19 15:30:00,52.64,52.64,52.51,52.54,76443.0,47.8004,47.8004,47.6824,47.7096,76443.0
2020-05-19 15:40:00,52.53,52.56,52.46,52.47,97619.0,47.7005,47.7278,47.637,47.6461,97619.0
2020-05-19 15:50:00,52.46,52.48,52.37,52.38,625647.0,47.637,47.6551,47.5553,47.5643,625647.0
2020-05-20 09:30:00,53.29,53.34,53.24,53.31,103890.0,48.3907,48.4361,48.3453,48.4088,103890.0
2020-05-20 09:40:00,53.33,53.33,53.27,53.32,142322.0,48.427,48.427,48.3725,48.4179,142322.0
2020-05-20 09:50:00,53.32,53.34,53.26,53.3,30810.0,48.4179,48.4361,48.3634,48.3998,30810.0
2020-05-20 10:00:00,53.31,53.37,53.3,53.37,59411.0,48.4088,48.4633,48.3998,48.4633,59411.0
2020-05-20 10:10:00,53.37,53.42,53.36,53.4,31788.0,48.4633,48.5087,48.4542,48.4906,31788.0
2020-05-20 10:20:00,53.42,53.45,53.38,53.43,110314.0,48.5087,48.536,48.4724,48.5178,110314.0
2020-05-20 10:30:00,53.43,53.44,53.38,53.42,197778.0,48.5178,48.5269,48.4724,48.5087,197778.0
2020-05-20 10:40:00,53.42,53.45,53.41,53.43,56191.0,48.5087,48.536,48.4996,48.5178,56191.0
2020-05-20 10:50:00,53.43,53.46,53.42,53.44,56730.0,48.5178,48.545,48.5087,48.5269,56730.0
2020-05-20 11:00:00,53.45,53.48,53.41,53.42,102047.0,48.536,48.5632,48.4996,48.5087,102047.0
2020-05-20 11:10:00,53.42,53.52,53.41,53.52,115720.0,48.5087,48.5995,48.4996,48.5995,115720.0
2020-05-20 11:20:00,53.52,53.55,53.5,53.54,120787.0,48.5995,48.6268,48.5814,48.6177,120787.0
2020-05-20 11:30:00,53.54,53.55,53.38,53.39,810048.0,48.6177,48.6268,48.4724,48.4815,810048.0
2020-05-20 11:40:00,53.39,53.4,53.34,53.35,566761.0,48.4815,48.4906,48.4361,48.4452,566761.0
2020-05-20 11:50:00,53.35,53.35,53.21,53.22,197883.0,48.4452,48.4452,48.318,48.3271,197883.0
2020-05-20 12:00:00,53.22,53.26,53.19,53.22,182664.0,48.3271,48.3634,48.2999,48.3271,182664.0
2020-05-20 12:10:00,53.21,53.24,53.17,53.21,268561.0,48.318,48.3453,48.2817,48.318,268561.0
2020-05-20 12:20:00,53.21,53.24,53.16,53.23,211416.0,48.318,48.3453,48.2726,48.3362,211416.0
2020-05-20 12:30:00,53.23,53.25,53.21,53.21,492180.0,48.3362,48.3544,48.318,48.318,492180.0
2020-05-20 12:40:00,53.22,53.22,53.1,53.15,344890.0,48.3271,48.3271,48.2181,48.2635,344890.0
2020-05-20 12:50:00,53.16,53.17,53.11,53.14,163938.0,48.2726,48.2817,48.2272,48.2545,163938.0
2020-05-20 13:00:00,53.14,53.15,53.08,53.09,129659.0,48.2545,48.2635,48.2,48.2091,129659.0
2020-05-20 13:10:00,53.09,53.16,53.09,53.12,428729.0,48.2091,48.2726,48.2091,48.2363,428729.0
2020-05-20 13:20:00,53.12,53.12,53.05,53.06,530907.0,48.2363,48.2363,48.1727,48.1818,530907.0
2020-05-20 13:30:00,53.07,53.08,53.04,53.07,149921.0,48.1909,48.2,48.1637,48.1909,149921.0
2020-05-20 13:40:00,53.07,53.11,53.06,53.09,614382.0,48.1909,48.2272,48.1818,48.2091,614382.0
2020-05-20 13:50:00,53.09,53.1,53.01,53.01,185349.0,48.2091,48.2181,48.1364,48.1364,185349.0
2020-05-20 14:00:00,53.02,53.12,53.01,53.07,73153.0,48.1455,48.2363,48.1364,48.1909,73153.0
2020-05-20 14:10:00,53.08,53.12,53.07,53.08,166783.0,48.2,48.2363,48.1909,48.2,166783.0
2020-05-20 14:20:00,53.08,53.12,53.07,53.11,72718.0,48.2,48.2363,48.1909,48.2272,72718.0
2020-05-20 14:30:00,53.1,53.16,53.08,53.13,164276.0,48.2181,48.2726,48.2,48.2454,164276.0
2020-05-20 14:40:00,53.14,53.18,53.13,53.18,112193.0,48.2545,48.2908,48.2454,48.2908,112193.0
2020-05-20 14:50:00,53.17,53.23,53.17,53.22,90791.0,48.2817,48.3362,48.2817,48.3271,90791.0
2020-05-20 15:00:00,53.22,53.24,53.14,53.16,114796.0,48.3271,48.3453,48.2545,48.2726,114796.0
2020-05-20 15:10:00,53.16,53.17,53.09,53.12,74511.0,48.2726,48.2817,48.2091,48.2363,74511.0
2020-05-20 15:20:00,53.12,53.19,53.11,53.16,143603.0,48.2363,48.2999,48.2272,48.2726,143603.0
2020-05-20 15:30:00,53.17,53.18,53.13,53.16,62886.0,48.2817,48.2908,48.2454,48.2726,62886.0
2020-05-20 15:40:00,53.16,53.21,53.13,53.14,229413.0,48.2726,48.318,48.2454,48.2545,229413.0
2020-05-20 15:50:00,53.14,53.23,53.13,53.2,824267.0,48.2545,48.3362,48.2454,48.309,824267.0
2020-05-21 09:30:00,52.92,52.94,52.84,52.94,207463.0,48.0547,48.0729,47.982,48.0729,207463.0
2020-05-21 09:40:00,52.94,52.97,52.93,52.95,134545.0,48.0729,48.1001,48.0638,48.0819,134545.0
2020-05-21 09:50:00,52.95,52.95,52.87,52.93,109957.0,48.0819,48.0819,48.0093,48.0638,109957.0
2020-05-21 10:00:00,52.93,52.95,52.86,52.9,129300.0,48.0638,48.0819,48.0002,48.0365,129300.0
2020-05-21 10:10:00,52.91,52.94,52.9,52.91,70596.0,48.0456,48.0729,48.0365,48.0456,70596.0
2020-05-21 10:20:00,52.92,52.98,52.89,52.91,163810.0,48.0547,48.1092,48.0275,48.0456,163810.0
2020-05-21 10:30:00,52.9,52.9,52.7,52.7,346788.0,48.0365,48.0365,47.8549,47.8549,346788.0
2020-05-21 10:40:00,52.69,52.76,52.68,52.72,132541.0,47.8458,47.9094,47.8368,47.8731,132541.0
2020-05-21 10:50:00,52.72,52.74,52.63,52.64,223770.0,47.8731,47.8912,47.7914,47.8004,223770.0
2020-05-21 11:00:00,52.63,52.63,52.48,52.48,287572.0,47.7914,47.7914,47.6551,47.6551,287572.0
2020-05-21 11:10:00,52.49,52.57,52.46,52.49,277587.0,47.6642,47.7369,47.637,47.6642,277587.0
2020-05-21 11:20:00,52.5,52.56,52.47,52.55,130070.0,47.6733,47.7278,47.6461,47.7187,130070.0
2020-05-21 11:30:00,52.55,52.61,52.55,52.6,77769.0,47.7187,47.7732,47.7187,47.7641,77769.0
2020-05-21 11:40:00,52.61,52.62,52.58,52.59,50254.0,47.7732,47.7823,47.746,47.755,50254.0
2020-05-21 11:50:00,52.59,52.62,52.59,52.6,71464.0,47.755,47.7823,47.755,47.7641,71464.0
2020-05-21 12:00:00,52.6,52.69,52.6,52.64,152506.0,47.7641,47.8458,47.7641,47.8004,152506.0
2020-05-21 12:10:00,52.63,52.65,52.6,52.61,60229.0,47.7914,47.8095,47.7641,47.7732,60229.0
2020-05-21 12:20:00,52.61,52.71,52.61,52.64,49525.0,47.7732,47.864,47.7732,47.8004,49525.0
2020-05-21 12:30:00,52.63,52.64,52.58,52.59,30516.0,47.7914,47.8004,47.746,47.755,30516.0
2020-05-21 12:40:00,52.6,52.66,52.59,52.65,51673.0,47.7641,47.8186,47.755,47.8095,51673.0
2020-05-21 12:50:00,52.65,52.66,52.6,52.62,37482.0,47.8095,47.8186,47.7641,47.7823,37482.0
2020-05-21 13:00:00,52.62,52.72,52.61,52.66,66185.0,47.7823,47.8731,47.7732,47.8186,66185.0
2020-05-21 13:10:00,52.67,52.7,52.65,52.66,45025.0,47.8277,47.8549,47.8095,47.8186,45025.0
2020-05-21 13:20:00,52.65,52.67,52.62,52.66,49359.0,47.8095,47.8277,47.7823,47.8186,49359.0
2020-05-21 13:30:00,52.65,52.66,52.6,52.62,40938.0,47.8095,47.8186,47.7641,47.7823,40938.0
2020-05-21 13:40:00,52.62,52.66,52.6,52.64,52332.0,47.7823,47.8186,47.7641,47.8004,52332.0
2020-05-21 13:50:00,52.64,52.66,52.63,52.65,30719.0,47.8004,47.8186,47.7914,47.8095,30719.0
2020-05-21 14:00:00,52.64,52.7,52.64,52.66,73820.0,47.8004,47.8549,47.8004,47.8186,73820.0
2020-05-21 14:10:00,52.66,52.66,52.63,52.64,36090.0,47.8186,47.8186,47.7914,47.8004,36090.0
2020-05-21 14:20:00,52.64,52.67,52.62,52.63,40762.0,47.8004,47.8277,47.7823,47.7914,40762.0
2020-05-21 14:30:00,52.64,52.65,52.56,52.57,114799.0,47.8004,47.8095,47.7278,47.7369,114799.0
2020-05-21 14:40:00,52.58,52.59,52.54,52.55,98281.0,47.746,47.755,47.7096,47.7187,98281.0
2020-05-21 14:50:00,52.55,52.63,52.53,52.62,57286.0,47.7187,47.7914,47.7005,47.7823,57286.0
2020-05-21 15:00:00,52.61,52.65,52.6,52.63,126992.0,47.7732,47.8095,47.7641,47.7914,126992.0
2020-05-21 15:10:00,52.62,52.66,52.6,52.66,99969.0,47.7823,47.8186,47.7641,47.8186,99969.0
2020-05-21 15:20:00,52.65,52.68,52.63,52.64,94815.0,47.8095,47.8368,47.7914,47.8004,94815.0
2020-05-21 15:30:00,52.63,52.66,52.58,52.63,94336.0,47.7914,47.8186,47.746,47.7914,94336.0
2020-05-21 15:40:00,52.62,52.65,52.6,52.62,89628.0,47.7823,47.8095,47.7641,47.7823,89628.0
2020-05-21 15:50:00,52.62,52.64,52.55,52.6,230067.0,47.7823,47.8004,47.7187,47.7641,230067.0
2020-05-22 09:30:00,52.57,52.61,52.45,52.45,96470.0,47.7369,47.7732,47.6279,47.6279,96470.0
2020-05-22 09:40:00,52.46,52.56,52.46,52.55,136570.0,47.637,47.7278,47.637,47.7187,136570.0
2020-05-22 09:50:00,52.55,52.6,52.53,52.6,64188.0,47.7187,47.7641,47.7005,47.7641,64188.0
2020-05-22 10:00:00,52.6,52.6,52.5,52.5,59848.0,47.7641,47.7641,47.6733,47.6733,59848.0
2020-05-22 10:10:00,52.52,52.52,52.44,52.5,95663.0,47.6915,47.6915,47.6188,47.6733,95663.0
2020-05-22 10:20:00,52.51,52.57,52.5,52.56,225518.0,47.6824,47.7369,47.6733,47.7278,225518.0
2020-05-22 10:30:00,52.57,52.62,52.54,52.62,210745.0,47.7369,47.7823,47.7096,47.7823,210745.0
2020-05-22 10:40:00,52.62,52.64,52.55,52.55,63526.0,47.7823,47.8004,47.7187,47.7187,63526.0
2020-05-22 10:50:00,52.54,52.58,52.53,52.53,37603.0,47.7096,47.746,47.7005,47.7005,37603.0
2020-05-22 11:00:00,52.52,52.58,52.51,52.57,33436.0,47.6915,47.746,47.6824,47.7369,33436.0
2020-05-22 11:10:00,52.57,52.64,52.56,52.64,113071.0,47.7369,47.8004,47.7278,47.8004,113071.0
2020-05-22 11:20:00,52.63,52.64,52.56,52.58,57261.0,47.7914,47.8004,47.7278,47.746,57261.0
2020-05-22 11:30:00,52.58,52.65,52.56,52.65,125960.0,47.746,47.8095,47.7278,47.8095,125960.0
2020-05-22 11:40:00,52.65,52.65,52.59,52.63,256258.0,47.8095,47.8095,47.755,47.7914,256258.0
2020-05-22 11:50:00,52.64,52.65,52.59,52.61,51515.0,47.8004,47.8095,47.755,47.7732,51515.0
2020-05-22 12:00:00,52.61,52.64,52.59,52.6,24241.0,47.7732,47.8004,47.755,47.7641,24241.0
2020-05-22 12:10:00,52.6,52.61,52.57,52.59,23269.0,47.7641,47.7732,47.7369,47.755,23269.0
2020-05-22 12:20:00,52.6,52.61,52.57,52.58,23874.0,47.7641,47.7732,47.7369,47.746,23874.0
2020-05-22 12:30:00,52.59,52.65,52.58,52.62,28845.0,47.755,47.8095,47.746,47.7823,28845.0
2020-05-22 12:40:00,52.62,52.62,52.59,52.6,36148.0,47.7823,47.7823,47.755,47.7641,36148.0
2020-05-22 12:50:00,52.6,52.61,52.58,52.59,27876.0,47.7641,47.7732,47.746,47.755,27876.0
2020-05-22 13:00:00,52.59,52.61,52.57,52.57,31619.0,47.755,47.7732,47.7369,47.7369,31619.0
2020-05-22 13:10:00,52.57,52.59,52.55,52.59,53909.0,47.7369,47.755,47.7187,47.755,53909.0
2020-05-22 13:20:00,52.58,52.62,52.57,52.6,87347.0,47.746,47.7823,47.7369,47.7641,87347.0
2020-05-22 13:30:00,52.6,52.61,52.57,52.59,19584.0,47.7641,47.7732,47.7369,47.755,19584.0
2020-05-22 13:40:00,52.59,52.61,52.58,52.58,42423.0,47.755,47.7732,47.746,47.746,42423.0
2020-05-22 13:50:00,52.58,52.61,52.56,52.6,13615.0,47.746,47.7732,47.7278,47.7641,13615.0
2020-05-22 14:00:00,52.6,52.66,52.59,52.65,60295.0,47.7641,47.8186,47.755,47.8095,60295.0
2020-05-22 14:10:00,52.65,52.67,52.64,52.64,57819.0,47.8095,47.8277,47.8004,47.8004,57819.0
2020-05-22 14:20:00,52.64,52.66,52.63,52.65,183355.0,47.8004,47.8186,47.7914,47.8095,183355.0
2020-05-22 14:30:00,52.65,52.68,52.64,52.67,148351.0,47.8095,47.8368,47.8004,47.8277,148351.0
2020-05-22 14:40:00,52.67,52.67,52.6,52.62,124488.0,47.8277,47.8277,47.7641,47.7823,124488.0
2020-05-22 14:50:00,52.62,52.64,52.6,52.63,35320.0,47.7823,47.8004,47.7641,47.7914,35320.0
2020-05-22 15:00:00,52.63,52.65,52.61,52.64,62808.0,47.7914,47.8095,47.7732,47.8004,62808.0
2020-05-22 15:10:00,52.64,52.64,52.59,52.59,80796.0,47.8004,47.8004,47.755,47.755,80796.0
2020-05-22 15:20:00,52.59,52.6,52.52,52.55,104050.0,47.755,47.7641,47.6915,47.7187,104050.0
2020-05-22 15:30:00,52.55,52.62,52.54,52.59,127371.0,47.7187,47.7823,47.7096,47.755,127371.0
2020-05-22 15:40:00,52.59,52.6,52.55,52.59,40835.0,47.755,47.7641,47.7187,47.755,40835.0
2020-05-22 15:50:00,52.6,52.67,52.58,52.65,373444.0,47.7641,47.8277,47.746,47.8095,373444.0
2020-05-26 09:30:00,54.36,54.41,54.27,54.31,191047.0,49.3623,49.4077,49.2806,49.3169,191047.0
2020-05-26 09:40:00,54.31,54.43,54.31,54.4,212030.0,49.3169,49.4259,49.3169,49.3986,212030.0
2020-05-26 09:50:00,54.4,54.4,54.31,54.35,98115.0,49.3986,49.3986,49.3169,49.3532,98115.0
2020-05-26 10:00:00,54.35,54.39,54.31,54.33,87331.0,49.3532,49.3895,49.3169,49.3351,87331.0
2020-05-26 10:10:00,54.32,54.43,54.3,54.41,131095.0,49.326,49.4259,49.3078,49.4077,131095.0
2020-05-26 10:20:00,54.43,54.49,54.41,54.48,166210.0,49.4259,49.4804,49.4077,49.4713,166210.0
2020-05-26 10:30:00,54.48,54.53,54.48,54.5,83626.0,49.4713,49.5167,49.4713,49.4894,83626.0
2020-05-26 10:40:00,54.5,54.51,54.44,54.44,83312.0,49.4894,49.4985,49.4349,49.4349,83312.0
2020-05-26 10:50:00,54.45,54.54,54.45,54.52,242353.0,49.444,49.5258,49.444,49.5076,242353.0
2020-05-26 11:00:00,54.51,54.55,54.49,54.52,158150.0,49.4985,49.5348,49.4804,49.5076,158150.0
2020-05-26 11:10:00,54.51,54.53,54.47,54.5,221768.0,49.4985,49.5167,49.4622,49.4894,221768.0
2020-05-26 11:20:00,54.49,54.5,54.36,54.46,136432.0,49.4804,49.4894,49.3623,49.4531,136432.0
2020-05-26 11:30:00,54.47,54.47,54.4,54.45,86421.0,49.4622,49.4622,49.3986,49.444,86421.0
2020-05-26 11:40:00,54.45,54.47,54.38,54.41,49363.0,49.444,49.4622,49.3805,49.4077,49363.0
2020-05-26 11:50:00,54.4,54.43,54.39,54.42,64080.0,49.3986,49.4259,49.3895,49.4168,64080.0
2020-05-26 12:00:00,54.43,54.44,54.4,54.42,173468.0,49.4259,49.4349,49.3986,49.4168,173468.0
2020-05-26 12:10:00,54.43,54.46,54.42,54.42,96042.0,49.4259,49.4531,49.4168,49.4168,96042.0
2020-05-26 12:20:00,54.42,54.46,54.41,54.46,67761.0,49.4168,49.4531,49.4077,49.4531,67761.0
2020-05-26 12:30:00,54.46,54.54,54.45,54.53,92844.0,49.4531,49.5258,49.444,49.5167,92844.0
2020-05-26 12:40:00,54.53,54.54,54.5,54.52,232257.0,49.5167,49.5258,49.4894,49.5076,232257.0
2020-05-26 12:50:00,54.52,54.55,54.52,54.54,100986.0,49.5076,49.5348,49.5076,49.5258,100986.0
2020-05-26 13:00:00,54.55,54.56,54.52,54.53,123523.0,49.5348,49.5439,49.5076,49.5167,123523.0
2020-05-26 13:10:00,54.53,54.55,54.5,54.54,88823.0,49.5167,49.5348,49.4894,49.5258,88823.0
2020-05-26 13:20:00,54.55,54.6,54.54,54.59,58855.0,49.5348,49.5802,49.5258,49.5712,58855.0
2020-05-26 13:30:00,54.6,54.6,54.57,54.58,114602.0,49.5802,49.5802,49.553,49.5621,114602.0
2020-05-26 13:40:00,54.57,54.58,54.53,54.54,40383.0,49.553,49.5621,49.5167,49.5258,40383.0
2020-05-26 13:50:00,54.54,54.57,54.53,54.56,136997.0,49.5258,49.553,49.5167,49.5439,136997.0
2020-05-26 14:00:00,54.56,54.57,54.54,54.55,140527.0,49.5439,49.553,49.5258,49.5348,140527.0
2020-05-26 14:10:00,54.55,54.57,54.54,54.56,39342.0,49.5348,49.553,49.5258,49.5439,39342.0
2020-05-26 14:20:00,54.57,54.59,54.56,54.58,145109.0,49.553,49.5712,49.5439,49.5621,145109.0
2020-05-26 14:30:00,54.58,54.59,54.57,54.59,131394.0,49.5621,49.5712,49.553,49.5712,131394.0
2020-05-26 14:40:00,54.58,54.59,54.54,54.55,107902.0,49.5621,49.5712,49.5258,49.5348,107902.0
2020-05-26 14:50:00,54.55,54.6,54.55,54.6,54753.0,49.5348,49.5802,49.5348,49.5802,54753.0
2020-05-26 15:00:00,54.6,54.61,54.56,54.59,410350.0,49.5802,49.5893,49.5439,49.5712,410350.0
2020-05-26 15:10:00,54.59,54.6,54.56,54.58,609847.0,49.5712,49.5802,49.5439,49.5621,609847.0
2020-05-26 15:20:00,54.58,54.63,54.56,54.63,150534.0,49.5621,49.6075,49.5439,49.6075,150534.0
2020-05-26 15:30:00,54.63,54.64,54.5,54.57,641457.0,49.6075,49.6166,49.4894,49.553,641457.0
2020-05-26 15:40:00,54.56,54.58,54.38,54.39,306424.0,49.5439,49.5621,49.3805,49.3895,306424.0
2020-05-26 15:50:00,54.39,54.5,54.39,54.49,689897.0,49.3895,49.4894,49.3895,49.4804,689897.0
2020-05-27 09:30:00,55.22,55.29,55.12,55.12,258818.0,50.1432,50.2068,50.0524,50.0524,258818.0
2020-05-27 09:40:00,55.12,55.17,55.08,55.08,135028.0,50.0524,50.0978,50.0161,50.0161,135028.0
2020-05-27 09:50:00,55.09,55.12,54.93,54.97,122844.0,50.0252,50.0524,49.8799,49.9162,122844.0
2020-05-27 10:00:00,54.97,55.04,54.92,55.03,236131.0,49.9162,49.9798,49.8708,49.9707,236131.0
2020-05-27 10:10:00,55.04,55.17,55.03,55.16,243418.0,49.9798,50.0978,49.9707,50.0888,243418.0
2020-05-27 10:20:00,55.16,55.17,55.05,55.11,285406.0,50.0888,50.0978,49.9889,50.0434,285406.0
2020-05-27 10:30:00,55.1,55.1,54.92,54.94,214177.0,50.0343,50.0343,49.8708,49.889,214177.0
2020-05-27 10:40:00,54.93,54.94,54.79,54.79,133072.0,49.8799,49.889,49.7528,49.7528,133072.0
2020-05-27 10:50:00,54.8,54.9,54.79,54.85,439482.0,49.7619,49.8527,49.7528,49.8073,439482.0
2020-05-27 11:00:00,54.86,54.91,54.81,54.9,64920.0,49.8163,49.8617,49.7709,49.8527,64920.0
2020-05-27 11:10:00,54.9,54.98,54.86,54.98,52077.0,49.8527,49.9253,49.8163,49.9253,52077.0
2020-05-27 11:20:00,54.98,54.99,54.93,54.97,53014.0,49.9253,49.9344,49.8799,49.9162,53014.0
2020-05-27 11:30:00,54.97,55.04,54.85,54.92,154437.0,49.9162,49.9798,49.8073,49.8708,154437.0
2020-05-27 11:40:00,54.92,55.03,54.9,55.03,76837.0,49.8708,49.9707,49.8527,49.9707,76837.0
2020-05-27 11:50:00,55.03,55.07,55.0,55.05,43262.0,49.9707,50.007,49.9435,49.9889,43262.0
2020-05-27 12:00:00,55.06,55.12,55.04,55.1,56723.0,49.9979,50.0524,49.9798,50.0343,56723.0
2020-05-27 12:10:00,55.1,55.12,55.05,55.05,173663.0,50.0343,50.0524,49.9889,49.9889,173663.0
2020-05-27 12:20:00,55.05,55.06,55.01,55.02,58986.0,49.9889,49.9979,49.9525,49.9616,58986.0
2020-05-27 12:30:00,55.03,55.05,55.01,55.04,54734.0,49.9707,49.9889,49.9525,49.9798,54734.0
2020-05-27 12:40:00,55.04,55.08,55.01,55.05,84137.0,49.9798,50.0161,49.9525,49.9889,84137.0
2020-05-27 12:50:00,55.06,55.08,55.02,55.03,39989.0,49.9979,50.0161,49.9616,49.9707,39989.0
2020-05-27 13:00:00,55.04,55.05,54.94,55.02,87689.0,49.9798,49.9889,49.889,49.9616,87689.0
2020-05-27 13:10:00,55.02,55.04,54.99,55.02,33469.0,49.9616,49.9798,49.9344,49.9616,33469.0
2020-05-27 13:20:00,55.03,55.05,55.01,55.03,79664.0,49.9707,49.9889,49.9525,49.9707,79664.0
2020-05-27 13:30:00,55.04,55.08,54.99,55.08,259634.0,49.9798,50.0161,49.9344,50.0161,259634.0
2020-05-27 13:40:00,55.08,55.1,55.07,55.09,77673.0,50.0161,50.0343,50.007,50.0252,77673.0
2020-05-27 13:50:00,55.08,55.11,55.07,55.1,110199.0,50.0161,50.0434,50.007,50.0343,110199.0
2020-05-27 14:00:00,55.1,55.16,55.1,55.14,110349.0,50.0343,50.0888,50.0343,50.0706,110349.0
2020-05-27 14:10:00,55.16,55.2,55.15,55.19,41132.0,50.0888,50.1251,50.0797,50.116,41132.0
2020-05-27 14:20:00,55.19,55.19,55.13,55.16,42515.0,50.116,50.116,50.0615,50.0888,42515.0
2020-05-27 14:30:00,55.16,55.19,55.14,55.16,34815.0,50.0888,50.116,50.0706,50.0888,34815.0
2020-05-27 14:40:00,55.16,55.17,55.14,55.16,23707.0,50.0888,50.0978,50.0706,50.0888,23707.0
2020-05-27 14:50:00,55.16,55.21,55.15,55.2,36205.0,50.0888,50.1342,50.0797,50.1251,36205.0
2020-05-27 15:00:00,55.2,55.2,55.14,55.16,86991.0,50.1251,50.1251,50.0706,50.0888,86991.0
2020-05-27 15:10:00,55.16,55.2,55.15,55.19,47941.0,50.0888,50.1251,50.0797,50.116,47941.0
2020-05-27 15:20:00,55.19,55.2,55.16,55.18,121507.0,50.116,50.1251,50.0888,50.1069,121507.0
2020-05-27 15:30:00,55.18,55.18,55.1,55.14,282365.0,50.1069,50.1069,50.0343,50.0706,282365.0
2020-05-27 15:40:00,55.14,55.19,55.13,55.15,453057.0,50.0706,50.116,50.0615,50.0797,453057.0
2020-05-27 15:50:00,55.15,55.19,55.14,55.16,526612.0,50.0797,50.116,50.0706,50.0888,526612.0
2020-05-28 09:30:00,56.12,56.15,55.98,55.99,246779.0,50.9605,50.9877,50.8334,50.8424,246779.0
2020-05-28 09:40:00,55.99,56.06,55.96,56.01,304983.0,50.8424,50.906,50.8152,50.8606,304983.0
2020-05-28 09:50:00,56.01,56.11,56.0,56.09,187979.0,50.8606,50.9514,50.8515,50.9333,187979.0
2020-05-28 10:00:00,56.09,56.1,56.01,56.09,173251.0,50.9333,50.9423,50.8606,50.9333,173251.0
2020-05-28 10:10:00,56.09,56.15,55.99,56.03,169841.0,50.9333,50.9877,50.8424,50.8788,169841.0
2020-05-28 10:20:00,56.02,56.15,56.02,56.13,77075.0,50.8697,50.9877,50.8697,50.9696,77075.0
2020-05-28 10:30:00,56.15,56.19,56.1,56.16,225318.0,50.9877,51.0241,50.9423,50.9968,225318.0
2020-05-28 10:40:00,56.17,56.27,56.16,56.25,79291.0,51.0059,51.0967,50.9968,51.0785,79291.0
2020-05-28 10:50:00,56.25,56.25,56.17,56.18,126691.0,51.0785,51.0785,51.0059,51.015,126691.0
2020-05-28 11:00:00,56.19,56.25,56.13,56.16,128815.0,51.0241,51.0785,50.9696,50.9968,128815.0
2020-05-28 11:10:00,56.15,56.2,56.12,56.2,181619.0,50.9877,51.0331,50.9605,51.0331,181619.0
2020-05-28 11:20:00,56.2,56.21,56.12,56.2,94818.0,51.0331,51.0422,50.9605,51.0331,94818.0
2020-05-28 11:30:00,56.2,56.2,56.09,56.1,92683.0,51.0331,51.0331,50.9333,50.9423,92683.0
2020-05-28 11:40:00,56.09,56.18,56.06,56.16,165976.0,50.9333,51.015,50.906,50.9968,165976.0
2020-05-28 11:50:00,56.16,56.23,56.13,56.21,107114.0,50.9968,51.0604,50.9696,51.0422,107114.0
2020-05-28 12:00:00,56.21,56.25,56.18,56.23,114573.0,51.0422,51.0785,51.015,51.0604,114573.0
2020-05-28 12:10:00,56.23,56.27,56.22,56.25,112715.0,51.0604,51.0967,51.0513,51.0785,112715.0
2020-05-28 12:20:00,56.25,56.28,56.22,56.25,137410.0,51.0785,51.1058,51.0513,51.0785,137410.0
2020-05-28 12:30:00,56.25,56.35,56.23,56.34,263447.0,51.0785,51.1693,51.0604,51.1603,263447.0
2020-05-28 12:40:00,56.34,56.4,56.33,56.38,216695.0,51.1603,51.2148,51.1512,51.1966,216695.0
2020-05-28 12:50:00,56.37,56.38,56.35,56.37,39165.0,51.1875,51.1966,51.1693,51.1875,39165.0
2020-05-28 13:00:00,56.37,56.38,56.34,56.37,53450.0,51.1875,51.1966,51.1603,51.1875,53450.0
2020-05-28 13:10:00,56.36,56.38,56.34,56.36,42250.0,51.1784,51.1966,51.1603,51.1784,42250.0
2020-05-28 13:20:00,56.36,56.38,56.33,56.38,265018.0,51.1784,51.1966,51.1512,51.1966,265018.0
2020-05-28 13:30:00,56.38,56.41,56.35,56.4,56893.0,51.1966,51.2238,51.1693,51.2148,56893.0
2020-05-28 13:40:00,56.4,56.43,56.4,56.42,79595.0,51.2148,51.242,51.2148,51.2329,79595.0
2020-05-28 13:50:00,56.42,56.47,56.39,56.44,82267.0,51.2329,51.2783,51.2057,51.2511,82267.0
2020-05-28 14:00:00,56.45,56.47,56.43,56.43,59168.0,51.2602,51.2783,51.242,51.242,59168.0
2020-05-28 14:10:00,56.42,56.47,56.41,56.46,42219.0,51.2329,51.2783,51.2238,51.2692,42219.0
2020-05-28 14:20:00,56.46,56.48,56.4,56.41,77532.0,51.2692,51.2874,51.2148,51.2238,77532.0
2020-05-28 14:30:00,56.42,56.45,56.4,56.41,100315.0,51.2329,51.2602,51.2148,51.2238,100315.0
2020-05-28 14:40:00,56.42,56.42,56.38,56.39,68976.0,51.2329,51.2329,51.1966,51.2057,68976.0
2020-05-28 14:50:00,56.4,56.42,56.36,56.42,154275.0,51.2148,51.2329,51.1784,51.2329,154275.0
2020-05-28 15:00:00,56.41,56.44,56.38,56.39,127818.0,51.2238,51.2511,51.1966,51.2057,127818.0
2020-05-28 15:10:00,56.39,56.43,56.27,56.27,138160.0,51.2057,51.242,51.0967,51.0967,138160.0
2020-05-28 15:20:00,56.27,56.29,56.19,56.19,274455.0,51.0967,51.1149,51.0241,51.0241,274455.0
2020-05-28 15:30:00,56.2,56.22,56.09,56.13,183792.0,51.0331,51.0513,50.9333,50.9696,183792.0
2020-05-28 15:40:00,56.12,56.12,55.97,55.98,296223.0,50.9605,50.9605,50.8243,50.8334,296223.0
2020-05-28 15:50:00,55.98,56.02,55.89,55.9,2604146.0,50.8334,50.8697,50.7516,50.7607,2604146.0
2020-05-29 09:30:00,55.4,55.46,55.36,55.41,115048.0,50.3067,50.3612,50.2704,50.3158,115048.0
2020-05-29 09:40:00,55.41,55.47,55.38,55.42,107948.0,50.3158,50.3703,50.2885,50.3249,107948.0
2020-05-29 09:50:00,55.41,55.45,55.35,55.37,73360.0,50.3158,50.3521,50.2613,50.2794,73360.0
2020-05-29 10:00:00,55.37,55.43,55.31,55.32,58047.0,50.2794,50.3339,50.225,50.234,58047.0
2020-05-29 10:10:00,55.32,55.37,55.3,55.36,148924.0,50.234,50.2794,50.2159,50.2704,148924.0
2020-05-29 10:20:00,55.36,55.39,55.23,55.25,239753.0,50.2704,50.2976,50.1523,50.1705,239753.0
2020-05-29 10:30:00,55.26,55.33,55.23,55.23,206600.0,50.1796,50.2431,50.1523,50.1523,206600.0
2020-05-29 10:40:00,55.23,55.26,55.16,55.19,164394.0,50.1523,50.1796,50.0888,50.116,164394.0
2020-05-29 10:50:00,55.19,55.21,55.11,55.19,220396.0,50.116,50.1342,50.0434,50.116,220396.0
2020-05-29 11:00:00,55.19,55.24,55.1,55.1,295907.0,50.116,50.1614,50.0343,50.0343,295907.0
2020-05-29 11:10:00,55.1,55.23,55.1,55.21,162763.0,50.0343,50.1523,50.0343,50.1342,162763.0
2020-05-29 11:20:00,55.21,55.27,55.19,55.19,147804.0,50.1342,50.1886,50.116,50.116,147804.0
2020-05-29 11:30:00,55.19,55.23,55.13,55.19,124396.0,50.116,50.1523,50.0615,50.116,124396.0
2020-05-29 11:40:00,55.2,55.21,55.12,55.18,45796.0,50.1251,50.1342,50.0524,50.1069,45796.0
2020-05-29 11:50:00,55.18,55.19,55.12,55.13,37441.0,50.1069,50.116,50.0524,50.0615,37441.0
2020-05-29 12:00:00,55.14,55.15,55.05,55.05,50072.0,50.0706,50.0797,49.9889,49.9889,50072.0
2020-05-29 12:10:00,55.06,55.08,54.99,54.99,77685.0,49.9979,50.0161,49.9344,49.9344,77685.0
2020-05-29 12:20:00,54.99,55.01,54.96,55.0,87642.0,49.9344,49.9525,49.9071,49.9435,87642.0
2020-05-29 12:30:00,54.99,55.0,54.96,55.0,31276.0,49.9344,49.9435,49.9071,49.9435,31276.0
2020-05-29 12:40:00,55.0,55.02,54.96,54.96,24956.0,49.9435,49.9616,49.9071,49.9071,24956.0
2020-05-29 12:50:00,54.97,55.14,54.83,55.07,212839.0,49.9162,50.0706,49.7891,50.007,212839.0
2020-05-29 13:00:00,55.07,55.09,55.0,55.02,37388.0,50.007,50.0252,49.9435,49.9616,37388.0
2020-05-29 13:10:00,55.02,55.06,55.02,55.03,48985.0,49.9616,49.9979,49.9616,49.9707,48985.0
2020-05-29 13:20:00,55.04,55.05,55.0,55.01,114415.0,49.9798,49.9889,49.9435,49.9525,114415.0
2020-05-29 13:30:00,55.0,55.03,54.96,54.98,71501.0,49.9435,49.9707,49.9071,49.9253,71501.0
2020-05-29 13:40:00,54.99,55.01,54.96,54.99,20684.0,49.9344,49.9525,49.9071,49.9344,20684.0
2020-05-29 13:50:00,54.99,55.02,54.97,55.01,41025.0,49.9344,49.9616,49.9162,49.9525,41025.0
2020-05-29 14:00:00,55.0,55.15,54.97,55.13,276969.0,49.9435,50.0797,49.9162,50.0615,276969.0
2020-05-29 14:10:00,55.14,55.16,55.08,55.15,31118.0,50.0706,50.0888,50.0161,50.0797,31118.0
2020-05-29 14:20:00,55.15,55.18,55.12,55.17,152091.0,50.0797,50.1069,50.0524,50.0978,152091.0
2020-05-29 14:30:00,55.18,55.18,55.1,55.11,89377.0,50.1069,50.1069,50.0343,50.0434,89377.0
2020-05-29 14:40:00,55.12,55.17,55.07,55.07,141275.0,50.0524,50.0978,50.007,50.007,141275.0
2020-05-29 14:50:00,55.07,55.18,54.87,55.17,558674.0,50.007,50.1069,49.8254,50.0978,558674.0
2020-05-29 15:00:00,55.24,55.47,55.24,55.45,295719.0,50.1614,50.3703,50.1614,50.3521,295719.0
2020-05-29 15:10:00,55.44,55.5,55.35,55.4,87137.0,50.343,50.3975,50.2613,50.3067,87137.0
2020-05-29 15:20:00,55.41,55.49,55.34,55.37,136624.0,50.3158,50.3884,50.2522,50.2794,136624.0
2020-05-29 15:30:00,55.37,55.45,55.36,55.43,118794.0,50.2794,50.3521,50.2704,50.3339,118794.0
2020-05-29 15:40:00,55.43,55.44,55.33,55.34,76113.0,50.3339,50.343,50.2431,50.2522,76113.0
2020-05-29 15:50:00,55.35,55.45,55.35,55.38,276311.0,50.2613,50.3521,50.2613,50.2885,276311.0
2020-06-01 09:30:00,55.62,55.67,55.56,55.61,211725.0,50.5065,50.5519,50.452,50.4974,211725.0
2020-06-01 09:40:00,55.61,55.72,55.61,55.71,208858.0,50.4974,50.5973,50.4974,50.5882,208858.0
2020-06-01 09:50:00,55.72,55.74,55.66,55.68,246229.0,50.5973,50.6154,50.5428,50.5609,246229.0
2020-06-01 10:00:00,55.68,55.76,55.64,55.7,210323.0,50.5609,50.6336,50.5246,50.5791,210323.0
2020-06-01 10:10:00,55.7,55.83,55.69,55.81,224824.0,50.5791,50.6972,50.57,50.679,224824.0
2020-06-01 10:20:00,55.81,55.85,55.79,55.84,212841.0,50.679,50.7153,50.6608,50.7062,212841.0
2020-06-01 10:30:00,55.84,55.89,55.79,55.83,269116.0,50.7062,50.7516,50.6608,50.6972,269116.0
2020-06-01 10:40:00,55.83,55.85,55.8,55.8,231114.0,50.6972,50.7153,50.6699,50.6699,231114.0
2020-06-01 10:50:00,55.8,55.86,55.76,55.86,230256.0,50.6699,50.7244,50.6336,50.7244,230256.0
2020-06-01 11:00:00,55.86,55.87,55.74,55.76,219275.0,50.7244,50.7335,50.6154,50.6336,219275.0
2020-06-01 11:10:00,55.76,55.79,55.72,55.77,187067.0,50.6336,50.6608,50.5973,50.6427,187067.0
2020-06-01 11:20:00,55.77,55.8,55.7,55.75,209141.0,50.6427,50.6699,50.5791,50.6245,209141.0
2020-06-01 11:30:00,55.75,55.82,55.74,55.8,248434.0,50.6245,50.6881,50.6154,50.6699,248434.0
2020-06-01 11:40:00,55.8,55.88,55.8,55.88,251717.0,50.6699,50.7426,50.6699,50.7426,251717.0
2020-06-01 11:50:00,55.88,55.94,55.86,55.94,195643.0,50.7426,50.797,50.7244,50.797,195643.0
2020-06-01 12:00:00,55.93,55.96,55.9,55.94,193473.0,50.788,50.8152,50.7607,50.797,193473.0
2020-06-01 12:10:00,55.94,55.97,55.93,55.95,121951.0,50.797,50.8243,50.788,50.8061,121951.0
2020-06-01 12:20:00,55.95,55.96,55.88,55.9,112527.0,50.8061,50.8152,50.7426,50.7607,112527.0
2020-06-01 12:30:00,55.89,55.92,55.89,55.91,104845.0,50.7516,50.7789,50.7516,50.7698,104845.0
2020-06-01 12:40:00,55.92,55.93,55.9,55.91,79851.0,50.7789,50.788,50.7607,50.7698,79851.0
2020-06-01 12:50:00,55.92,55.93,55.89,55.92,95771.0,50.7789,50.788,50.7516,50.7789,95771.0
2020-06-01 13:00:00,55.93,55.96,55.92,55.95,107347.0,50.788,50.8152,50.7789,50.8061,107347.0
2020-06-01 13:10:00,55.94,55.97,55.94,55.97,41043.0,50.797,50.8243,50.797,50.8243,41043.0
2020-06-01 13:20:00,55.97,55.98,55.93,55.94,85021.0,50.8243,50.8334,50.788,50.797,85021.0
2020-06-01 13:30:00,55.94,55.98,55.93,55.98,32709.0,50.797,50.8334,50.788,50.8334,32709.0
2020-06-01 13:40:00,55.97,55.99,55.97,55.98,56762.0,50.8243,50.8424,50.8243,50.8334,56762.0
2020-06-01 13:50:00,55.98,56.0,55.97,55.99,187190.0,50.8334,50.8515,50.8243,50.8424,187190.0
2020-06-01 14:00:00,55.99,56.02,55.97,56.01,85861.0,50.8424,50.8697,50.8243,50.8606,85861.0
2020-06-01 14:10:00,56.01,56.02,55.97,56.01,226973.0,50.8606,50.8697,50.8243,50.8606,226973.0
2020-06-01 14:20:00,56.01,56.05,56.0,56.03,1144143.0,50.8606,50.8969,50.8515,50.8788,1144143.0
2020-06-01 14:30:00,56.02,56.07,56.01,56.05,56017.0,50.8697,50.9151,50.8606,50.8969,56017.0
2020-06-01 14:40:00,56.05,56.09,56.05,56.09,107126.0,50.8969,50.9333,50.8969,50.9333,107126.0
2020-06-01 14:50:00,56.09,56.14,56.08,56.12,87896.0,50.9333,50.9787,50.9242,50.9605,87896.0
2020-06-01 15:00:00,56.12,56.14,56.05,56.06,126789.0,50.9605,50.9787,50.8969,50.906,126789.0
2020-06-01 15:10:00,56.06,56.07,55.99,56.07,157676.0,50.906,50.9151,50.8424,50.9151,157676.0
2020-06-01 15:20:00,56.07,56.12,56.07,56.12,93804.0,50.9151,50.9605,50.9151,50.9605,93804.0
2020-06-01 15:30:00,56.12,56.16,56.1,56.13,227090.0,50.9605,50.9968,50.9423,50.9696,227090.0
2020-06-01 15:40:00,56.13,56.16,56.09,56.15,274385.0,50.9696,50.9968,50.9333,50.9877,274385.0
2020-06-01 15:50:00,56.14,56.27,56.12,56.24,569718.0,50.9787,51.0967,50.9605,51.0695,569718.0
2020-06-02 09:30:00,56.48,56.49,56.39,56.46,317862.0,51.2874,51.2965,51.2057,51.2692,317862.0
2020-06-02 09:40:00,56.46,56.55,56.45,56.54,211395.0,51.2692,51.351,51.2602,51.3419,211395.0
2020-06-02 09:50:00,56.53,56.63,56.52,56.62,309314.0,51.3328,51.4236,51.3237,51.4145,309314.0
2020-06-02 10:00:00,56.63,56.66,56.61,56.64,322102.0,51.4236,51.4508,51.4054,51.4327,322102.0
2020-06-02 10:10:00,56.64,56.67,56.58,56.67,179568.0,51.4327,51.4599,51.3782,51.4599,179568.0
2020-06-02 10:20:00,56.67,56.69,56.62,56.64,200928.0,51.4599,51.4781,51.4145,51.4327,200928.0
2020-06-02 10:30:00,56.64,56.66,56.59,56.64,282859.0,51.4327,51.4508,51.3873,51.4327,282859.0
2020-06-02 10:40:00,56.64,56.64,56.57,56.57,271977.0,51.4327,51.4327,51.3691,51.3691,271977.0
2020-06-02 10:50:00,56.57,56.58,56.52,56.53,205296.0,51.3691,51.3782,51.3237,51.3328,205296.0
2020-06-02 11:00:00,56.53,56.55,56.34,56.35,335252.0,51.3328,51.351,51.1603,51.1693,335252.0
2020-06-02 11:10:00,56.35,56.47,56.34,56.47,147001.0,51.1693,51.2783,51.1603,51.2783,147001.0
2020-06-02 11:20:00,56.46,56.48,56.37,56.38,96297.0,51.2692,51.2874,51.1875,51.1966,96297.0
2020-06-02 11:30:00,56.38,56.43,56.34,56.4,283898.0,51.1966,51.242,51.1603,51.2148,283898.0
2020-06-02 11:40:00,56.4,56.41,56.3,56.32,80694.0,51.2148,51.2238,51.1239,51.1421,80694.0
2020-06-02 11:50:00,56.31,56.32,56.27,56.3,54914.0,51.133,51.1421,51.0967,51.1239,54914.0
2020-06-02 12:00:00,56.3,56.33,56.28,56.31,46041.0,51.1239,51.1512,51.1058,51.133,46041.0
2020-06-02 12:10:00,56.3,56.35,56.29,56.34,56824.0,51.1239,51.1693,51.1149,51.1603,56824.0
2020-06-02 12:20:00,56.33,56.36,56.31,56.35,63262.0,51.1512,51.1784,51.133,51.1693,63262.0
2020-06-02 12:30:00,56.35,56.38,56.34,56.38,30166.0,51.1693,51.1966,51.1603,51.1966,30166.0
2020-06-02 12:40:00,56.38,56.41,56.36,56.4,71749.0,51.1966,51.2238,51.1784,51.2148,71749.0
2020-06-02 12:50:00,56.4,56.4,56.35,56.35,67215.0,51.2148,51.2148,51.1693,51.1693,67215.0
2020-06-02 13:00:00,56.36,56.42,56.35,56.42,44993.0,51.1784,51.2329,51.1693,51.2329,44993.0
2020-06-02 13:10:00,56.42,56.46,56.39,56.45,157004.0,51.2329,51.2692,51.2057,51.2602,157004.0
2020-06-02 13:20:00,56.45,56.45,56.39,56.43,56898.0,51.2602,51.2602,51.2057,51.242,56898.0
2020-06-02 13:30:00,56.43,56.44,56.38,56.4,76241.0,51.242,51.2511,51.1966,51.2148,76241.0
2020-06-02 13:40:00,56.4,56.41,56.36,56.37,40037.0,51.2148,51.2238,51.1784,51.1875,40037.0
2020-06-02 13:50:00,56.37,56.38,56.35,56.38,56314.0,51.1875,51.1966,51.1693,51.1966,56314.0
2020-06-02 14:00:00,56.37,56.41,56.32,56.33,99153.0,51.1875,51.2238,51.1421,51.1512,99153.0
2020-06-02 14:10:00,56.34,56.4,56.33,56.39,103457.0,51.1603,51.2148,51.1512,51.2057,103457.0
2020-06-02 14:20:00,56.4,56.42,56.37,56.38,148997.0,51.2148,51.2329,51.1875,51.1966,148997.0
2020-06-02 14:30:00,56.38,56.38,56.32,56.33,59412.0,51.1966,51.1966,51.1421,51.1512,59412.0
2020-06-02 14:40:00,56.33,56.38,56.33,56.38,46232.0,51.1512,51.1966,51.1512,51.1966,46232.0
2020-06-02 14:50:00,56.38,56.41,56.37,56.38,26029.0,51.1966,51.2238,51.1875,51.1966,26029.0
2020-06-02 15:00:00,56.38,56.4,56.31,56.31,90160.0,51.1966,51.2148,51.133,51.133,90160.0
2020-06-02 15:10:00,56.31,56.37,56.31,56.36,43466.0,51.133,51.1875,51.133,51.1784,43466.0
2020-06-02 15:20:00,56.35,56.35,56.28,56.33,87460.0,51.1693,51.1693,51.1058,51.1512,87460.0
2020-06-02 15:30:00,56.33,56.38,56.32,56.37,69760.0,51.1512,51.1966,51.1421,51.1875,69760.0
2020-06-02 15:40:00,56.37,56.45,56.36,56.45,68577.0,51.1875,51.2602,51.1784,51.2602,68577.0
2020-06-02 15:50:00,56.46,56.51,56.44,56.47,496870.0,51.2692,51.3146,51.2511,51.2783,496870.0
2020-06-03 09:30:00,56.56,56.7,56.54,56.56,173735.0,51.36,51.4872,51.3419,51.36,173735.0
2020-06-03 09:40:00,56.56,56.68,56.56,56.6,360676.0,51.36,51.469,51.36,51.3964,360676.0
2020-06-03 09:50:00,56.6,56.69,56.59,56.63,145018.0,51.3964,51.4781,51.3873,51.4236,145018.0
2020-06-03 10:00:00,56.64,56.73,56.63,56.72,224235.0,51.4327,51.5144,51.4236,51.5053,224235.0
2020-06-03 10:10:00,56.72,56.78,56.66,56.77,325765.0,51.5053,51.5598,51.4508,51.5507,325765.0
2020-06-03 10:20:00,56.77,56.84,56.74,56.84,101033.0,51.5507,51.6143,51.5235,51.6143,101033.0
2020-06-03 10:30:00,56.83,56.87,56.79,56.8,131187.0,51.6052,51.6415,51.5689,51.578,131187.0
2020-06-03 10:40:00,56.8,56.81,56.74,56.77,172033.0,51.578,51.5871,51.5235,51.5507,172033.0
2020-06-03 10:50:00,56.78,56.8,56.71,56.71,155034.0,51.5598,51.578,51.4963,51.4963,155034.0
2020-06-03 11:00:00,56.71,56.89,56.7,56.87,113569.0,51.4963,51.6597,51.4872,51.6415,113569.0
2020-06-03 11:10:00,56.87,56.91,56.83,56.88,64596.0,51.6415,51.6779,51.6052,51.6506,64596.0
2020-06-03 11:20:00,56.88,56.89,56.81,56.83,202823.0,51.6506,51.6597,51.5871,51.6052,202823.0
2020-06-03 11:30:00,56.84,56.9,56.82,56.85,121828.0,51.6143,51.6688,51.5961,51.6234,121828.0
2020-06-03 11:40:00,56.84,56.87,56.78,56.85,63829.0,51.6143,51.6415,51.5598,51.6234,63829.0
2020-06-03 11:50:00,56.85,56.88,56.82,56.86,127188.0,51.6234,51.6506,51.5961,51.6325,127188.0
2020-06-03 12:00:00,56.86,56.86,56.78,56.78,66816.0,51.6325,51.6325,51.5598,51.5598,66816.0
2020-06-03 12:10:00,56.79,56.81,56.74,56.75,53074.0,51.5689,51.5871,51.5235,51.5326,53074.0
2020-06-03 12:20:00,56.75,56.81,56.73,56.8,52959.0,51.5326,51.5871,51.5144,51.578,52959.0
2020-06-03 12:30:00,56.8,56.85,56.79,56.82,50692.0,51.578,51.6234,51.5689,51.5961,50692.0
2020-06-03 12:40:00,56.82,56.85,56.8,56.81,57959.0,51.5961,51.6234,51.578,51.5871,57959.0
2020-06-03 12:50:00,56.81,56.84,56.79,56.8,50789.0,51.5871,51.6143,51.5689,51.578,50789.0
2020-06-03 13:00:00,56.8,56.85,56.79,56.85,72530.0,51.578,51.6234,51.5689,51.6234,72530.0
2020-06-03 13:10:00,56.86,56.87,56.84,56.86,142603.0,51.6325,51.6415,51.6143,51.6325,142603.0
2020-06-03 13:20:00,56.86,56.91,56.86,56.89,42108.0,51.6325,51.6779,51.6325,51.6597,42108.0
2020-06-03 13:30:00,56.89,56.91,56.86,56.88,69450.0,51.6597,51.6779,51.6325,51.6506,69450.0
2020-06-03 13:40:00,56.89,56.91,56.88,56.88,51072.0,51.6597,51.6779,51.6506,51.6506,51072.0
2020-06-03 13:50:00,56.87,56.9,56.86,56.9,29346.0,51.6415,51.6688,51.6325,51.6688,29346.0
2020-06-03 14:00:00,56.89,56.96,56.89,56.94,106541.0,51.6597,51.7233,51.6597,51.7051,106541.0
2020-06-03 14:10:00,56.94,56.96,56.93,56.96,78661.0,51.7051,51.7233,51.696,51.7233,78661.0
2020-06-03 14:20:00,56.95,56.96,56.92,56.95,41485.0,51.7142,51.7233,51.6869,51.7142,41485.0
2020-06-03 14:30:00,56.95,56.97,56.91,56.94,181677.0,51.7142,51.7323,51.6779,51.7051,181677.0
2020-06-03 14:40:00,56.93,56.93,56.9,56.91,31999.0,51.696,51.696,51.6688,51.6779,31999.0
2020-06-03 14:50:00,56.91,56.93,56.89,56.91,49348.0,51.6779,51.696,51.6597,51.6779,49348.0
2020-06-03 15:00:00,56.9,56.92,56.87,56.9,424908.0,51.6688,51.6869,51.6415,51.6688,424908.0
2020-06-03 15:10:00,56.91,56.93,56.87,56.89,57606.0,51.6779,51.696,51.6415,51.6597,57606.0
2020-06-03 15:20:00,56.89,56.92,56.85,56.91,269070.0,51.6597,51.6869,51.6234,51.6779,269070.0
2020-06-03 15:30:00,56.91,56.97,56.89,56.97,223879.0,51.6779,51.7323,51.6597,51.7323,223879.0
2020-06-03 15:40:00,56.97,56.99,56.91,56.96,158458.0,51.7323,51.7505,51.6779,51.7233,158458.0
2020-06-03 15:50:00,56.97,56.99,56.86,56.89,436974.0,51.7323,51.7505,51.6325,51.6597,436974.0
2020-06-04 09:30:00,56.56,56.66,56.55,56.59,347172.0,51.36,51.4508,51.351,51.3873,347172.0
2020-06-04 09:40:00,56.59,56.65,56.55,56.65,117210.0,51.3873,51.4418,51.351,51.4418,117210.0
2020-06-04 09:50:00,56.65,56.76,56.63,56.72,167595.0,51.4418,51.5417,51.4236,51.5053,167595.0
2020-06-04 10:00:00,56.72,56.77,56.65,56.68,106819.0,51.5053,51.5507,51.4418,51.469,106819.0
2020-06-04 10:10:00,56.68,56.71,56.62,56.7,147018.0,51.469,51.4963,51.4145,51.4872,147018.0
2020-06-04 10:20:00,56.7,56.71,56.6,56.65,158007.0,51.4872,51.4963,51.3964,51.4418,158007.0
2020-06-04 10:30:00,56.65,56.75,56.65,56.74,130665.0,51.4418,51.5326,51.4418,51.5235,130665.0
2020-06-04 10:40:00,56.75,56.76,56.61,56.67,120393.0,51.5326,51.5417,51.4054,51.4599,120393.0
2020-06-04 10:50:00,56.66,56.68,56.58,56.68,97221.0,51.4508,51.469,51.3782,51.469,97221.0
2020-06-04 11:00:00,56.67,56.69,56.53,56.54,177482.0,51.4599,51.4781,51.3328,51.3419,177482.0
2020-06-04 11:10:00,56.56,56.56,56.36,56.38,457961.0,51.36,51.36,51.1784,51.1966,457961.0
2020-06-04 11:20:00,56.38,56.39,56.28,56.35,208579.0,51.1966,51.2057,51.1058,51.1693,208579.0
2020-06-04 11:30:00,56.34,56.38,56.33,56.38,93246.0,51.1603,51.1966,51.1512,51.1966,93246.0
2020-06-04 11:40:00,56.38,56.39,56.32,56.33,122384.0,51.1966,51.2057,51.1421,51.1512,122384.0
2020-06-04 11:50:00,56.33,56.39,56.32,56.39,109627.0,51.1512,51.2057,51.1421,51.2057,109627.0
2020-06-04 12:00:00,56.39,56.45,56.39,56.44,151915.0,51.2057,51.2602,51.2057,51.2511,151915.0
2020-06-04 12:10:00,56.44,56.5,56.4,56.49,70268.0,51.2511,51.3056,51.2148,51.2965,70268.0
2020-06-04 12:20:00,56.49,56.52,56.47,56.48,29984.0,51.2965,51.3237,51.2783,51.2874,29984.0
2020-06-04 12:30:00,56.48,56.48,56.38,56.39,83955.0,51.2874,51.2874,51.1966,51.2057,83955.0
2020-06-04 12:40:00,56.38,56.4,56.35,56.37,35739.0,51.1966,51.2148,51.1693,51.1875,35739.0
2020-06-04 12:50:00,56.37,56.39,56.32,56.32,53205.0,51.1875,51.2057,51.1421,51.1421,53205.0
2020-06-04 13:00:00,56.32,56.38,56.32,56.37,35889.0,51.1421,51.1966,51.1421,51.1875,35889.0
2020-06-04 13:10:00,56.37,56.41,56.36,56.38,32025.0,51.1875,51.2238,51.1784,51.1966,32025.0
2020-06-04 13:20:00,56.37,56.39,56.35,56.36,82247.0,51.1875,51.2057,51.1693,51.1784,82247.0
2020-06-04 13:30:00,56.36,56.41,56.36,56.41,65815.0,51.1784,51.2238,51.1784,51.2238,65815.0
2020-06-04 13:40:00,56.41,56.45,56.4,56.43,81626.0,51.2238,51.2602,51.2148,51.242,81626.0
2020-06-04 13:50:00,56.44,56.45,56.43,56.44,85121.0,51.2511,51.2602,51.242,51.2511,85121.0
2020-06-04 14:00:00,56.44,56.45,56.38,56.4,197777.0,51.2511,51.2602,51.1966,51.2148,197777.0
2020-06-04 14:10:00,56.41,56.45,56.4,56.41,85281.0,51.2238,51.2602,51.2148,51.2238,85281.0
2020-06-04 14:20:00,56.42,56.44,56.39,56.43,66768.0,51.2329,51.2511,51.2057,51.242,66768.0
2020-06-04 14:30:00,56.44,56.44,56.36,56.4,134188.0,51.2511,51.2511,51.1784,51.2148,134188.0
2020-06-04 14:40:00,56.39,56.43,56.37,56.43,125729.0,51.2057,51.242,51.1875,51.242,125729.0
2020-06-04 14:50:00,56.43,56.43,56.28,56.28,138992.0,51.242,51.242,51.1058,51.1058,138992.0
2020-06-04 15:00:00,56.27,56.32,56.23,56.25,264281.0,51.0967,51.1421,51.0604,51.0785,264281.0
2020-06-04 15:10:00,56.26,56.26,56.16,56.21,279616.0,51.0876,51.0876,50.9968,51.0422,279616.0
2020-06-04 15:20:00,56.2,56.24,56.19,56.23,58100.0,51.0331,51.0695,51.0241,51.0604,58100.0
2020-06-04 15:30:00,56.23,56.28,56.22,56.27,75459.0,51.0604,51.1058,51.0513,51.0967,75459.0
2020-06-04 15:40:00,56.26,56.31,56.24,56.29,112070.0,51.0876,51.133,51.0695,51.1149,112070.0
2020-06-04 15:50:00,56.3,56.3,56.18,56.26,833366.0,51.1239,51.1239,51.015,51.0876,833366.0
2020-06-05 09:30:00,57.11,57.16,57.04,57.12,194649.0,51.8595,51.9049,51.7959,51.8686,194649.0
2020-06-05 09:40:00,57.12,57.19,57.08,57.09,379587.0,51.8686,51.9321,51.8322,51.8413,379587.0
2020-06-05 09:50:00,57.09,57.12,56.99,57.0,168816.0,51.8413,51.8686,51.7505,51.7596,168816.0
2020-06-05 10:00:00,57.0,57.03,56.97,57.0,191809.0,51.7596,51.7868,51.7323,51.7596,191809.0
2020-06-05 10:10:00,57.0,57.05,56.94,56.98,125989.0,51.7596,51.805,51.7051,51.7414,125989.0
2020-06-05 10:20:00,56.98,57.06,56.96,57.03,191412.0,51.7414,51.8141,51.7233,51.7868,191412.0
2020-06-05 10:30:00,57.03,57.09,57.01,57.08,243611.0,51.7868,51.8413,51.7687,51.8322,243611.0
2020-06-05 10:40:00,57.07,57.1,57.05,57.08,49143.0,51.8232,51.8504,51.805,51.8322,49143.0
2020-06-05 10:50:00,57.08,57.12,57.05,57.11,225178.0,51.8322,51.8686,51.805,51.8595,225178.0
2020-06-05 11:00:00,57.11,57.18,57.1,57.17,177257.0,51.8595,51.923,51.8504,51.914,177257.0
2020-06-05 11:10:00,57.17,57.25,57.16,57.24,138838.0,51.914,51.9866,51.9049,51.9775,138838.0
2020-06-05 11:20:00,57.25,57.29,57.22,57.26,304340.0,51.9866,52.0229,51.9594,51.9957,304340.0
2020-06-05 11:30:00,57.26,57.27,57.2,57.23,353756.0,51.9957,52.0048,51.9412,51.9684,353756.0
2020-06-05 11:40:00,57.23,57.24,57.19,57.23,148742.0,51.9684,51.9775,51.9321,51.9684,148742.0
2020-06-05 11:50:00,57.23,57.26,57.22,57.23,150848.0,51.9684,51.9957,51.9594,51.9684,150848.0
2020-06-05 12:00:00,57.24,57.31,57.21,57.3,174897.0,51.9775,52.0411,51.9503,52.032,174897.0
2020-06-05 12:10:00,57.31,57.31,57.2,57.22,85696.0,52.0411,52.0411,51.9412,51.9594,85696.0
2020-06-05 12:20:00,57.22,57.24,57.2,57.22,67225.0,51.9594,51.9775,51.9412,51.9594,67225.0
2020-06-05 12:30:00,57.23,57.27,57.21,57.27,184435.0,51.9684,52.0048,51.9503,52.0048,184435.0
2020-06-05 12:40:00,57.26,57.26,57.21,57.23,104764.0,51.9957,51.9957,51.9503,51.9684,104764.0
2020-06-05 12:50:00,57.23,57.23,57.19,57.21,74699.0,51.9684,51.9684,51.9321,51.9503,74699.0
2020-06-05 13:00:00,57.21,57.22,57.14,57.19,88599.0,51.9503,51.9594,51.8867,51.9321,88599.0
2020-06-05 13:10:00,57.19,57.19,57.14,57.17,438846.0,51.9321,51.9321,51.8867,51.914,438846.0
2020-06-05 13:20:00,57.17,57.18,57.14,57.15,215740.0,51.914,51.923,51.8867,51.8958,215740.0
2020-06-05 13:30:00,57.16,57.16,57.11,57.11,211542.0,51.9049,51.9049,51.8595,51.8595,211542.0
2020-06-05 13:40:00,57.12,57.16,57.1,57.14,155494.0,51.8686,51.9049,51.8504,51.8867,155494.0
2020-06-05 13:50:00,57.14,57.15,57.13,57.14,21260.0,51.8867,51.8958,51.8776,51.8867,21260.0
2020-06-05 14:00:00,57.13,57.19,57.11,57.13,31345.0,51.8776,51.9321,51.8595,51.8776,31345.0
2020-06-05 14:10:00,57.13,57.15,57.1,57.13,122075.0,51.8776,51.8958,51.8504,51.8776,122075.0
2020-06-05 14:20:00,57.13,57.16,57.12,57.15,39400.0,51.8776,51.9049,51.8686,51.8958,39400.0
2020-06-05 14:30:00,57.15,57.16,57.02,57.13,252948.0,51.8958,51.9049,51.7778,51.8776,252948.0
2020-06-05 14:40:00,57.13,57.17,57.09,57.09,40780.0,51.8776,51.914,51.8413,51.8413,40780.0
2020-06-05 14:50:00,57.1,57.12,57.01,57.03,66527.0,51.8504,51.8686,51.7687,51.7868,66527.0
2020-06-05 15:00:00,57.02,57.04,56.91,56.92,98185.0,51.7778,51.7959,51.6779,51.6869,98185.0
2020-06-05 15:10:00,56.93,56.97,56.89,56.96,76929.0,51.696,51.7323,51.6597,51.7233,76929.0
2020-06-05 15:20:00,56.96,57.01,56.93,57.0,79998.0,51.7233,51.7687,51.696,51.7596,79998.0
2020-06-05 15:30:00,57.0,57.02,56.93,56.98,350194.0,51.7596,51.7778,51.696,51.7414,350194.0
2020-06-05 15:40:00,56.98,57.04,56.93,56.97,326082.0,51.7414,51.7959,51.696,51.7323,326082.0
2020-06-05 15:50:00,56.97,57.09,56.95,57.05,711992.0,51.7323,51.8413,51.7142,51.805,711992.0
2020-06-08 09:30:00,57.27,57.33,57.19,57.27,100946.0,52.0048,52.0593,51.9321,52.0048,100946.0
2020-06-08 09:40:00,57.26,57.28,57.2,57.24,196919.0,51.9957,52.0138,51.9412,51.9775,196919.0
2020-06-08 09:50:00,57.23,57.29,57.21,57.26,321964.0,51.9684,52.0229,51.9503,51.9957,321964.0
2020-06-08 10:00:00,57.26,57.27,57.15,57.19,363307.0,51.9957,52.0048,51.8958,51.9321,363307.0
2020-06-08 10:10:00,57.18,57.26,57.13,57.14,129522.0,51.923,51.9957,51.8776,51.8867,129522.0
2020-06-08 10:20:00,57.13,57.18,57.11,57.15,125886.0,51.8776,51.923,51.8595,51.8958,125886.0
2020-06-08 10:30:00,57.15,57.16,57.07,57.13,331772.0,51.8958,51.9049,51.8232,51.8776,331772.0
2020-06-08 10:40:00,57.14,57.24,57.14,57.23,95548.0,51.8867,51.9775,51.8867,51.9684,95548.0
2020-06-08 10:50:00,57.23,57.31,57.23,57.3,74640.0,51.9684,52.0411,51.9684,52.032,74640.0
2020-06-08 11:00:00,57.31,57.35,57.29,57.34,103358.0,52.0411,52.0774,52.0229,52.0683,103358.0
2020-06-08 11:10:00,57.34,57.39,57.34,57.36,174465.0,52.0683,52.1137,52.0683,52.0865,174465.0
2020-06-08 11:20:00,57.36,57.36,57.3,57.36,83858.0,52.0865,52.0865,52.032,52.0865,83858.0
2020-06-08 11:30:00,57.35,57.38,57.3,57.32,55917.0,52.0774,52.1047,52.032,52.0502,55917.0
2020-06-08 11:40:00,57.32,57.38,57.32,57.38,112045.0,52.0502,52.1047,52.0502,52.1047,112045.0
2020-06-08 11:50:00,57.38,57.39,57.34,57.35,52230.0,52.1047,52.1137,52.0683,52.0774,52230.0
2020-06-08 12:00:00,57.35,57.41,57.35,57.41,77886.0,52.0774,52.1319,52.0774,52.1319,77886.0
2020-06-08 12:10:00,57.42,57.44,57.31,57.35,91281.0,52.141,52.1591,52.0411,52.0774,91281.0
2020-06-08 12:20:00,57.35,57.38,57.3,57.32,78317.0,52.0774,52.1047,52.032,52.0502,78317.0
2020-06-08 12:30:00,57.32,57.35,57.31,57.33,101722.0,52.0502,52.0774,52.0411,52.0593,101722.0
2020-06-08 12:40:00,57.34,57.35,57.3,57.34,163002.0,52.0683,52.0774,52.032,52.0683,163002.0
2020-06-08 12:50:00,57.35,57.39,57.34,57.39,96618.0,52.0774,52.1137,52.0683,52.1137,96618.0
2020-06-08 13:00:00,57.4,57.43,57.36,57.42,67447.0,52.1228,52.1501,52.0865,52.141,67447.0
2020-06-08 13:10:00,57.42,57.45,57.41,57.45,60074.0,52.141,52.1682,52.1319,52.1682,60074.0
2020-06-08 13:20:00,57.45,57.5,57.45,57.49,112201.0,52.1682,52.2136,52.1682,52.2045,112201.0
2020-06-08 13:30:00,57.48,57.54,57.46,57.51,107287.0,52.1955,52.2499,52.1773,52.2227,107287.0
2020-06-08 13:40:00,57.52,57.54,57.5,57.53,116444.0,52.2318,52.2499,52.2136,52.2409,116444.0
2020-06-08 13:50:00,57.53,57.57,57.53,57.57,87740.0,52.2409,52.2772,52.2409,52.2772,87740.0
2020-06-08 14:00:00,57.58,57.61,57.57,57.58,171829.0,52.2863,52.3135,52.2772,52.2863,171829.0
2020-06-08 14:10:00,57.58,57.62,57.57,57.6,190152.0,52.2863,52.3226,52.2772,52.3044,190152.0
2020-06-08 14:20:00,57.6,57.65,57.59,57.63,61701.0,52.3044,52.3498,52.2953,52.3317,61701.0
2020-06-08 14:30:00,57.62,57.66,57.61,57.65,52650.0,52.3226,52.3589,52.3135,52.3498,52650.0
2020-06-08 14:40:00,57.66,57.66,57.62,57.65,70842.0,52.3589,52.3589,52.3226,52.3498,70842.0
2020-06-08 14:50:00,57.65,57.67,57.63,57.66,85650.0,52.3498,52.368,52.3317,52.3589,85650.0
2020-06-08 15:00:00,57.66,57.68,57.62,57.63,370426.0,52.3589,52.3771,52.3226,52.3317,370426.0
2020-06-08 15:10:00,57.63,57.68,57.62,57.67,1190708.0,52.3317,52.3771,52.3226,52.368,1190708.0
2020-06-08 15:20:00,57.67,57.71,57.66,57.69,400617.0,52.368,52.4043,52.3589,52.3862,400617.0
2020-06-08 15:30:00,57.69,57.79,57.68,57.78,480430.0,52.3862,52.477,52.3771,52.4679,480430.0
2020-06-08 15:40:00,57.78,57.85,57.77,57.85,488809.0,52.4679,52.5314,52.4588,52.5314,488809.0
2020-06-08 15:50:00,57.85,57.91,57.83,57.9,883844.0,52.5314,52.5859,52.5133,52.5768,883844.0
2020-06-09 09:30:00,57.25,57.3,57.14,57.24,145890.0,51.9866,52.032,51.8867,51.9775,145890.0
2020-06-09 09:40:00,57.24,57.29,57.2,57.24,70428.0,51.9775,52.0229,51.9412,51.9775,70428.0
2020-06-09 09:50:00,57.24,57.32,57.17,57.28,112776.0,51.9775,52.0502,51.914,52.0138,112776.0
2020-06-09 10:00:00,57.28,57.29,57.19,57.25,171471.0,52.0138,52.0229,51.9321,51.9866,171471.0
2020-06-09 10:10:00,57.24,57.28,57.19,57.28,36007.0,51.9775,52.0138,51.9321,52.0138,36007.0
2020-06-09 10:20:00,57.28,57.35,57.27,57.33,105027.0,52.0138,52.0774,52.0048,52.0593,105027.0
2020-06-09 10:30:00,57.33,57.39,57.3,57.36,261406.0,52.0593,52.1137,52.032,52.0865,261406.0
2020-06-09 10:40:00,57.36,57.49,57.35,57.49,165654.0,52.0865,52.2045,52.0774,52.2045,165654.0
2020-06-09 10:50:00,57.5,57.58,57.48,57.53,250813.0,52.2136,52.2863,52.1955,52.2409,250813.0
2020-06-09 11:00:00,57.53,57.55,57.45,57.46,134593.0,52.2409,52.259,52.1682,52.1773,134593.0
2020-06-09 11:10:00,57.47,57.48,57.41,57.44,149354.0,52.1864,52.1955,52.1319,52.1591,149354.0
2020-06-09 11:20:00,57.43,57.47,57.35,57.36,268767.0,52.1501,52.1864,52.0774,52.0865,268767.0
2020-06-09 11:30:00,57.36,57.39,57.3,57.34,267394.0,52.0865,52.1137,52.032,52.0683,267394.0
2020-06-09 11:40:00,57.34,57.35,57.29,57.31,101143.0,52.0683,52.0774,52.0229,52.0411,101143.0
2020-06-09 11:50:00,57.31,57.35,57.3,57.35,37248.0,52.0411,52.0774,52.032,52.0774,37248.0
2020-06-09 12:00:00,57.34,57.35,57.27,57.35,214494.0,52.0683,52.0774,52.0048,52.0774,214494.0
2020-06-09 12:10:00,57.35,57.38,57.33,57.38,53851.0,52.0774,52.1047,52.0593,52.1047,53851.0
2020-06-09 12:20:00,57.38,57.41,57.38,57.41,22498.0,52.1047,52.1319,52.1047,52.1319,22498.0
2020-06-09 12:30:00,57.42,57.43,57.35,57.38,581797.0,52.141,52.1501,52.0774,52.1047,581797.0
2020-06-09 12:40:00,57.38,57.41,57.37,57.39,73781.0,52.1047,52.1319,52.0956,52.1137,73781.0
2020-06-09 12:50:00,57.39,57.43,57.38,57.42,19977.0,52.1137,52.1501,52.1047,52.141,19977.0
2020-06-09 13:00:00,57.42,57.43,57.38,57.39,50923.0,52.141,52.1501,52.1047,52.1137,50923.0
2020-06-09 13:10:00,57.39,57.41,57.37,57.39,33256.0,52.1137,52.1319,52.0956,52.1137,33256.0
2020-06-09 13:20:00,57.39,57.46,57.39,57.46,14963.0,52.1137,52.1773,52.1137,52.1773,14963.0
2020-06-09 13:30:00,57.45,57.48,57.44,57.46,94872.0,52.1682,52.1955,52.1591,52.1773,94872.0
2020-06-09 13:40:00,57.46,57.48,57.45,57.47,126161.0,52.1773,52.1955,52.1682,52.1864,126161.0
2020-06-09 13:50:00,57.47,57.49,57.45,57.48,256740.0,52.1864,52.2045,52.1682,52.1955,256740.0
2020-06-09 14:00:00,57.48,57.49,57.42,57.42,121938.0,52.1955,52.2045,52.141,52.141,121938.0
2020-06-09 14:10:00,57.43,57.47,57.42,57.43,95895.0,52.1501,52.1864,52.141,52.1501,95895.0
2020-06-09 14:20:00,57.43,57.45,57.41,57.44,89588.0,52.1501,52.1682,52.1319,52.1591,89588.0
2020-06-09 14:30:00,57.43,57.47,57.39,57.43,103502.0,52.1501,52.1864,52.1137,52.1501,103502.0
2020-06-09 14:40:00,57.43,57.49,57.42,57.49,105919.0,52.1501,52.2045,52.141,52.2045,105919.0
2020-06-09 14:50:00,57.5,57.51,57.47,57.5,140950.0,52.2136,52.2227,52.1864,52.2136,140950.0
2020-06-09 15:00:00,57.5,57.52,57.46,57.52,76791.0,52.2136,52.2318,52.1773,52.2318,76791.0
2020-06-09 15:10:00,57.51,57.57,57.51,57.53,86073.0,52.2227,52.2772,52.2227,52.2409,86073.0
2020-06-09 15:20:00,57.54,57.65,57.54,57.65,704092.0,52.2499,52.3498,52.2499,52.3498,704092.0
2020-06-09 15:30:00,57.64,57.68,57.56,57.68,405008.0,52.3408,52.3771,52.2681,52.3771,405008.0
2020-06-09 15:40:00,57.68,57.72,57.59,57.63,528710.0,52.3771,52.4134,52.2953,52.3317,528710.0
2020-06-09 15:50:00,57.62,57.63,57.52,57.55,1015897.0,52.3226,52.3317,52.2318,52.259,1015897.0
2020-06-10 09:30:00,57.58,57.61,57.45,57.46,128220.0,52.2863,52.3135,52.1682,52.1773,128220.0
2020-06-10 09:40:00,57.46,57.5,57.43,57.47,166599.0,52.1773,52.2136,52.1501,52.1864,166599.0
2020-06-10 09:50:00,57.47,57.49,57.39,57.47,51897.0,52.1864,52.2045,52.1137,52.1864,51897.0
2020-06-10 10:00:00,57.47,57.49,57.42,57.48,33465.0,52.1864,52.2045,52.141,52.1955,33465.0
2020-06-10 10:10:00,57.48,57.48,57.38,57.44,99099.0,52.1955,52.1955,52.1047,52.1591,99099.0
2020-06-10 10:20:00,57.44,57.52,57.38,57.49,229918.0,52.1591,52.2318,52.1047,52.2045,229918.0
2020-06-10 10:30:00,57.48,57.54,57.45,57.54,134179.0,52.1955,52.2499,52.1682,52.2499,134179.0
2020-06-10 10:40:00,57.54,57.56,57.49,57.5,370480.0,52.2499,52.2681,52.2045,52.2136,370480.0
2020-06-10 10:50:00,57.51,57.53,57.42,57.45,137970.0,52.2227,52.2409,52.141,52.1682,137970.0
2020-06-10 11:00:00,57.45,57.55,57.43,57.51,418492.0,52.1682,52.259,52.1501,52.2227,418492.0
2020-06-10 11:10:00,57.51,57.53,57.47,57.52,249269.0,52.2227,52.2409,52.1864,52.2318,249269.0
2020-06-10 11:20:00,57.53,57.54,57.46,57.46,101029.0,52.2409,52.2499,52.1773,52.1773,101029.0
2020-06-10 11:30:00,57.45,57.46,57.36,57.42,91228.0,52.1682,52.1773,52.0865,52.141,91228.0
2020-06-10 11:40:00,57.41,57.46,57.39,57.4,87465.0,52.1319,52.1773,52.1137,52.1228,87465.0
2020-06-10 11:50:00,57.4,57.46,57.39,57.43,159954.0,52.1228,52.1773,52.1137,52.1501,159954.0
2020-06-10 12:00:00,57.43,57.46,57.39,57.41,137757.0,52.1501,52.1773,52.1137,52.1319,137757.0
2020-06-10 12:10:00,57.41,57.49,57.4,57.48,55961.0,52.1319,52.2045,52.1228,52.1955,55961.0
2020-06-10 12:20:00,57.48,57.51,57.45,57.46,122626.0,52.1955,52.2227,52.1682,52.1773,122626.0
2020-06-10 12:30:00,57.46,57.46,57.42,57.45,60304.0,52.1773,52.1773,52.141,52.1682,60304.0
2020-06-10 12:40:00,57.44,57.48,57.44,57.48,51377.0,52.1591,52.1955,52.1591,52.1955,51377.0
2020-06-10 12:50:00,57.48,57.51,57.47,57.49,24695.0,52.1955,52.2227,52.1864,52.2045,24695.0
2020-06-10 13:00:00,57.49,57.53,57.45,57.51,135832.0,52.2045,52.2409,52.1682,52.2227,135832.0
2020-06-10 13:10:00,57.51,57.53,57.48,57.5,38345.0,52.2227,52.2409,52.1955,52.2136,38345.0
2020-06-10 13:20:00,57.49,57.49,57.45,57.46,39855.0,52.2045,52.2045,52.1682,52.1773,39855.0
2020-06-10 13:30:00,57.46,57.49,57.45,57.47,37467.0,52.1773,52.2045,52.1682,52.1864,37467.0
2020-06-10 13:40:00,57.46,57.48,57.44,57.46,40080.0,52.1773,52.1955,52.1591,52.1773,40080.0
2020-06-10 13:50:00,57.46,57.46,57.4,57.4,82557.0,52.1773,52.1773,52.1228,52.1228,82557.0
2020-06-10 14:00:00,57.39,57.62,57.25,57.6,128624.0,52.1137,52.3226,51.9866,52.3044,128624.0
2020-06-10 14:10:00,57.61,57.75,57.61,57.73,99138.0,52.3135,52.4406,52.3135,52.4225,99138.0
2020-06-10 14:20:00,57.72,57.75,57.64,57.7,88798.0,52.4134,52.4406,52.3408,52.3952,88798.0
2020-06-10 14:30:00,57.7,57.73,57.52,57.53,97218.0,52.3952,52.4225,52.2318,52.2409,97218.0
2020-06-10 14:40:00,57.52,57.56,57.35,57.44,233712.0,52.2318,52.2681,52.0774,52.1591,233712.0
2020-06-10 14:50:00,57.43,57.48,57.29,57.42,115961.0,52.1501,52.1955,52.0229,52.141,115961.0
2020-06-10 15:00:00,57.41,57.42,57.24,57.38,157026.0,52.1319,52.141,51.9775,52.1047,157026.0
2020-06-10 15:10:00,57.38,57.46,57.35,57.45,75394.0,52.1047,52.1773,52.0774,52.1682,75394.0
2020-06-10 15:20:00,57.45,57.61,57.41,57.59,169116.0,52.1682,52.3135,52.1319,52.2953,169116.0
2020-06-10 15:30:00,57.6,57.64,57.54,57.63,227730.0,52.3044,52.3408,52.2499,52.3317,227730.0
2020-06-10 15:40:00,57.63,57.64,57.48,57.55,313416.0,52.3317,52.3408,52.1955,52.259,313416.0
2020-06-10 15:50:00,57.55,57.64,57.53,57.58,943958.0,52.259,52.3408,52.2409,52.2863,943958.0
2020-06-11 09:30:00,56.25,56.33,56.16,56.2,418667.0,51.0785,51.1512,50.9968,51.0331,418667.0
2020-06-11 09:40:00,56.2,56.39,56.16,56.32,380972.0,51.0331,51.2057,50.9968,51.1421,380972.0
2020-06-11 09:50:00,56.31,56.49,56.3,56.43,105969.0,51.133,51.2965,51.1239,51.242,105969.0
2020-06-11 10:00:00,56.43,56.49,56.35,56.43,152030.0,51.242,51.2965,51.1693,51.242,152030.0
2020-06-11 10:10:00,56.43,56.49,56.4,56.46,241141.0,51.242,51.2965,51.2148,51.2692,241141.0
2020-06-11 10:20:00,56.47,56.5,56.31,56.31,301047.0,51.2783,51.3056,51.133,51.133,301047.0
2020-06-11 10:30:00,56.3,56.37,56.3,56.31,506376.0,51.1239,51.1875,51.1239,51.133,506376.0
2020-06-11 10:40:00,56.31,56.32,56.13,56.13,194620.0,51.133,51.1421,50.9696,50.9696,194620.0
2020-06-11 10:50:00,56.13,56.14,55.95,55.98,254570.0,50.9696,50.9787,50.8061,50.8334,254570.0
2020-06-11 11:00:00,55.97,55.97,55.88,55.89,174173.0,50.8243,50.8243,50.7426,50.7516,174173.0
2020-06-11 11:10:00,55.91,56.04,55.88,56.03,176693.0,50.7698,50.8878,50.7426,50.8788,176693.0
2020-06-11 11:20:00,56.03,56.03,55.91,55.94,189156.0,50.8788,50.8788,50.7698,50.797,189156.0
2020-06-11 11:30:00,55.94,55.97,55.79,55.79,205963.0,50.797,50.8243,50.6608,50.6608,205963.0
2020-06-11 11:40:00,55.79,55.8,55.67,55.71,178784.0,50.6608,50.6699,50.5519,50.5882,178784.0
2020-06-11 11:50:00,55.71,55.74,55.67,55.74,200878.0,50.5882,50.6154,50.5519,50.6154,200878.0
2020-06-11 12:00:00,55.74,55.76,55.64,55.65,218888.0,50.6154,50.6336,50.5246,50.5337,218888.0
2020-06-11 12:10:00,55.66,55.67,55.51,55.54,120848.0,50.5428,50.5519,50.4066,50.4338,120848.0
2020-06-11 12:20:00,55.54,55.57,55.4,55.43,246166.0,50.4338,50.4611,50.3067,50.3339,246166.0
2020-06-11 12:30:00,55.43,55.61,55.43,55.52,200970.0,50.3339,50.4974,50.3339,50.4157,200970.0
2020-06-11 12:40:00,55.52,55.54,55.37,55.38,98027.0,50.4157,50.4338,50.2794,50.2885,98027.0
2020-06-11 12:50:00,55.38,55.38,55.22,55.32,171339.0,50.2885,50.2885,50.1432,50.234,171339.0
2020-06-11 13:00:00,55.32,55.39,55.28,55.31,167854.0,50.234,50.2976,50.1977,50.225,167854.0
2020-06-11 13:10:00,55.31,55.5,55.29,55.44,332803.0,50.225,50.3975,50.2068,50.343,332803.0
2020-06-11 13:20:00,55.47,55.53,55.41,55.44,141165.0,50.3703,50.4247,50.3158,50.343,141165.0
2020-06-11 13:30:00,55.45,55.52,55.4,55.41,82200.0,50.3521,50.4157,50.3067,50.3158,82200.0
2020-06-11 13:40:00,55.42,55.45,55.39,55.4,117261.0,50.3249,50.3521,50.2976,50.3067,117261.0
2020-06-11 13:50:00,55.4,55.55,55.39,55.52,263896.0,50.3067,50.4429,50.2976,50.4157,263896.0
2020-06-11 14:00:00,55.51,55.52,55.43,55.44,102298.0,50.4066,50.4157,50.3339,50.343,102298.0
2020-06-11 14:10:00,55.44,55.47,55.38,55.41,88678.0,50.343,50.3703,50.2885,50.3158,88678.0
2020-06-11 14:20:00,55.41,55.5,55.41,55.47,101860.0,50.3158,50.3975,50.3158,50.3703,101860.0
2020-06-11 14:30:00,55.47,55.49,55.31,55.33,131216.0,50.3703,50.3884,50.225,50.2431,131216.0
2020-06-11 14:40:00,55.32,55.34,55.22,55.26,145031.0,50.234,50.2522,50.1432,50.1796,145031.0
2020-06-11 14:50:00,55.26,55.3,55.16,55.22,205840.0,50.1796,50.2159,50.0888,50.1432,205840.0
2020-06-11 15:00:00,55.21,55.29,55.16,55.26,203749.0,50.1342,50.2068,50.0888,50.1796,203749.0
2020-06-11 15:10:00,55.26,55.32,55.15,55.21,346875.0,50.1796,50.234,50.0797,50.1342,346875.0
2020-06-11 15:20:00,55.21,55.22,55.09,55.15,271243.0,50.1342,50.1432,50.0252,50.0797,271243.0
2020-06-11 15:30:00,55.16,55.18,55.07,55.1,353314.0,50.0888,50.1069,50.007,50.0343,353314.0
2020-06-11 15:40:00,55.09,55.26,55.09,55.2,650477.0,50.0252,50.1796,50.0252,50.1251,650477.0
2020-06-11 15:50:00,55.2,55.21,55.07,55.13,2411243.0,50.1251,50.1342,50.007,50.0615,2411243.0
2020-06-12 09:30:00,56.35,56.39,56.27,56.37,164790.0,51.1693,51.2057,51.0967,51.1875,164790.0
2020-06-12 09:40:00,56.38,56.44,56.23,56.23,150037.0,51.1966,51.2511,51.0604,51.0604,150037.0
2020-06-12 09:50:00,56.24,56.26,56.14,56.19,192654.0,51.0695,51.0876,50.9787,51.0241,192654.0
2020-06-12 10:00:00,56.2,56.28,56.18,56.25,300648.0,51.0331,51.1058,51.015,51.0785,300648.0
2020-06-12 10:10:00,56.25,56.29,56.15,56.15,510051.0,51.0785,51.1149,50.9877,50.9877,510051.0
2020-06-12 10:20:00,56.15,56.22,56.02,56.03,459644.0,50.9877,51.0513,50.8697,50.8788,459644.0
2020-06-12 10:30:00,56.03,56.04,55.92,55.93,272779.0,50.8788,50.8878,50.7789,50.788,272779.0
2020-06-12 10:40:00,55.93,56.13,55.93,56.05,684672.0,50.788,50.9696,50.788,50.8969,684672.0
2020-06-12 10:50:00,56.05,56.05,55.74,55.75,291464.0,50.8969,50.8969,50.6154,50.6245,291464.0
2020-06-12 11:00:00,55.75,55.88,55.63,55.87,541405.0,50.6245,50.7426,50.5155,50.7335,541405.0
2020-06-12 11:10:00,55.86,55.87,55.6,55.61,232086.0,50.7244,50.7335,50.4883,50.4974,232086.0
2020-06-12 11:20:00,55.61,55.81,55.61,55.77,160972.0,50.4974,50.679,50.4974,50.6427,160972.0
2020-06-12 11:30:00,55.77,56.0,55.71,55.96,174400.0,50.6427,50.8515,50.5882,50.8152,174400.0
2020-06-12 11:40:00,55.96,55.99,55.88,55.95,110464.0,50.8152,50.8424,50.7426,50.8061,110464.0
2020-06-12 11:50:00,55.95,56.09,55.91,56.07,366872.0,50.8061,50.9333,50.7698,50.9151,366872.0
2020-06-12 12:00:00,56.07,56.17,56.03,56.11,84331.0,50.9151,51.0059,50.8788,50.9514,84331.0
2020-06-12 12:10:00,56.11,56.23,56.07,56.22,124860.0,50.9514,51.0604,50.9151,51.0513,124860.0
2020-06-12 12:20:00,56.21,56.22,56.07,56.12,249487.0,51.0422,51.0513,50.9151,50.9605,249487.0
2020-06-12 12:30:00,56.11,56.12,55.92,55.94,100510.0,50.9514,50.9605,50.7789,50.797,100510.0
2020-06-12 12:40:00,55.94,56.02,55.83,55.87,202611.0,50.797,50.8697,50.6972,50.7335,202611.0
2020-06-12 12:50:00,55.87,56.02,55.86,55.97,134719.0,50.7335,50.8697,50.7244,50.8243,134719.0
2020-06-12 13:00:00,55.98,55.99,55.88,55.94,226962.0,50.8334,50.8424,50.7426,50.797,226962.0
2020-06-12 13:10:00,55.93,55.96,55.84,55.87,210105.0,50.788,50.8152,50.7062,50.7335,210105.0
2020-06-12 13:20:00,55.87,55.92,55.79,55.81,244211.0,50.7335,50.7789,50.6608,50.679,244211.0
2020-06-12 13:30:00,55.81,55.84,55.65,55.69,225793.0,50.679,50.7062,50.5337,50.57,225793.0
2020-06-12 13:40:00,55.69,55.77,55.61,55.63,211816.0,50.57,50.6427,50.4974,50.5155,211816.0
2020-06-12 13:50:00,55.64,55.75,55.6,55.63,273942.0,50.5246,50.6245,50.4883,50.5155,273942.0
2020-06-12 14:00:00,55.63,55.77,55.61,55.68,267851.0,50.5155,50.6427,50.4974,50.5609,267851.0
2020-06-12 14:10:00,55.69,55.78,55.67,55.68,248803.0,50.57,50.6518,50.5519,50.5609,248803.0
2020-06-12 14:20:00,55.68,55.72,55.64,55.71,332633.0,50.5609,50.5973,50.5246,50.5882,332633.0
2020-06-12 14:30:00,55.71,55.86,55.7,55.72,238021.0,50.5882,50.7244,50.5791,50.5973,238021.0
2020-06-12 14:40:00,55.72,55.82,55.65,55.79,191622.0,50.5973,50.6881,50.5337,50.6608,191622.0
2020-06-12 14:50:00,55.79,55.87,55.74,55.87,176297.0,50.6608,50.7335,50.6154,50.7335,176297.0
2020-06-12 15:00:00,55.88,56.06,55.87,56.0,189202.0,50.7426,50.906,50.7335,50.8515,189202.0
2020-06-12 15:10:00,55.99,56.04,55.88,55.93,208020.0,50.8424,50.8878,50.7426,50.788,208020.0
2020-06-12 15:20:00,55.92,55.93,55.81,55.86,171467.0,50.7789,50.788,50.679,50.7244,171467.0
2020-06-12 15:30:00,55.86,55.93,55.79,55.88,282014.0,50.7244,50.788,50.6608,50.7426,282014.0
2020-06-12 15:40:00,55.88,56.09,55.88,56.09,423109.0,50.7426,50.9333,50.7426,50.9333,423109.0
2020-06-12 15:50:00,56.09,56.18,56.06,56.12,1347710.0,50.9333,51.015,50.906,50.9605,1347710.0
2020-06-15 09:30:00,54.21,54.3,54.06,54.22,362440.0,49.6208,49.7031,49.4835,49.6299,362440.0
2020-06-15 09:40:00,54.22,54.31,54.16,54.19,380158.0,49.6299,49.7123,49.575,49.6024,380158.0
2020-06-15 09:50:00,54.19,54.39,54.17,54.36,302274.0,49.6024,49.7855,49.5841,49.7581,302274.0
2020-06-15 10:00:00,54.36,54.46,54.29,54.45,116491.0,49.7581,49.8496,49.694,49.8404,116491.0
2020-06-15 10:10:00,54.44,54.48,54.34,54.4,219494.0,49.8313,49.8679,49.7397,49.7947,219494.0
2020-06-15 10:20:00,54.39,54.39,54.25,54.26,110223.0,49.7855,49.7855,49.6574,49.6665,110223.0
2020-06-15 10:30:00,54.25,54.44,54.24,54.33,132215.0,49.6574,49.8313,49.6482,49.7306,132215.0
2020-06-15 10:40:00,54.33,54.66,54.28,54.6,250277.0,49.7306,50.0327,49.6848,49.9777,250277.0
2020-06-15 10:50:00,54.59,54.67,54.45,54.46,155622.0,49.9686,50.0418,49.8404,49.8496,155622.0
2020-06-15 11:00:00,54.47,54.67,54.44,54.66,190778.0,49.8587,50.0418,49.8313,50.0327,190778.0
2020-06-15 11:10:00,54.66,54.72,54.56,54.58,241454.0,50.0327,50.0876,49.9411,49.9594,241454.0
2020-06-15 11:20:00,54.58,54.67,54.54,54.59,123453.0,49.9594,50.0418,49.9228,49.9686,123453.0
2020-06-15 11:30:00,54.58,54.68,54.54,54.65,123625.0,49.9594,50.051,49.9228,50.0235,123625.0
2020-06-15 11:40:00,54.65,54.68,54.53,54.6,94764.0,50.0235,50.051,49.9137,49.9777,94764.0
2020-06-15 11:50:00,54.6,54.66,54.56,54.63,110927.0,49.9777,50.0327,49.9411,50.0052,110927.0
2020-06-15 12:00:00,54.62,54.82,54.62,54.81,109496.0,49.996,50.1791,49.996,50.17,109496.0
2020-06-15 12:10:00,54.8,54.88,54.77,54.87,155973.0,50.1608,50.234,50.1333,50.2249,155973.0
2020-06-15 12:20:00,54.86,54.9,54.85,54.87,47230.0,50.2157,50.2523,50.2066,50.2249,47230.0
2020-06-15 12:30:00,54.86,54.91,54.83,54.87,90981.0,50.2157,50.2615,50.1883,50.2249,90981.0
2020-06-15 12:40:00,54.87,54.92,54.85,54.9,53552.0,50.2249,50.2706,50.2066,50.2523,53552.0
2020-06-15 12:50:00,54.9,54.91,54.86,54.91,79380.0,50.2523,50.2615,50.2157,50.2615,79380.0
2020-06-15 13:00:00,54.91,54.97,54.89,54.97,73878.0,50.2615,50.3164,50.2432,50.3164,73878.0
2020-06-15 13:10:00,54.96,54.96,54.88,54.88,54404.0,50.3073,50.3073,50.234,50.234,54404.0
2020-06-15 13:20:00,54.88,54.93,54.84,54.85,66074.0,50.234,50.2798,50.1974,50.2066,66074.0
2020-06-15 13:30:00,54.85,54.91,54.83,54.89,105940.0,50.2066,50.2615,50.1883,50.2432,105940.0
2020-06-15 13:40:00,54.9,54.9,54.76,54.77,168617.0,50.2523,50.2523,50.1242,50.1333,168617.0
2020-06-15 13:50:00,54.77,54.81,54.73,54.74,195863.0,50.1333,50.17,50.0967,50.1059,195863.0
2020-06-15 14:00:00,54.74,55.07,54.74,55.01,355913.0,50.1059,50.4079,50.1059,50.353,355913.0
2020-06-15 14:10:00,55.01,55.14,54.97,55.11,319721.0,50.353,50.472,50.3164,50.4446,319721.0
2020-06-15 14:20:00,55.11,55.17,55.05,55.15,78273.0,50.4446,50.4995,50.3896,50.4812,78273.0
2020-06-15 14:30:00,55.15,55.2,55.02,55.06,330069.0,50.4812,50.5269,50.3622,50.3988,330069.0
2020-06-15 14:40:00,55.07,55.09,55.01,55.05,194954.0,50.4079,50.4263,50.353,50.3896,194954.0
2020-06-15 14:50:00,55.05,55.07,54.97,55.02,102982.0,50.3896,50.4079,50.3164,50.3622,102982.0
2020-06-15 15:00:00,55.02,55.14,55.02,55.1,362056.0,50.3622,50.472,50.3622,50.4354,362056.0
2020-06-15 15:10:00,55.1,55.15,55.08,55.09,178570.0,50.4354,50.4812,50.4171,50.4263,178570.0
2020-06-15 15:20:00,55.09,55.09,54.94,54.94,186994.0,50.4263,50.4263,50.289,50.289,186994.0
2020-06-15 15:30:00,54.95,54.98,54.85,54.9,203494.0,50.2981,50.3256,50.2066,50.2523,203494.0
2020-06-15 15:40:00,54.89,54.97,54.86,54.95,212432.0,50.2432,50.3164,50.2157,50.2981,212432.0
2020-06-15 15:50:00,54.95,55.12,54.94,55.1,647171.0,50.2981,50.4537,50.289,50.4354,647171.0
2020-06-16 09:30:00,56.33,56.38,56.26,56.34,450375.0,51.5613,51.607,51.4972,51.5704,450375.0
2020-06-16 09:40:00,56.34,56.41,56.29,56.3,251866.0,51.5704,51.6345,51.5247,51.5338,251866.0
2020-06-16 09:50:00,56.3,56.39,56.27,56.38,147281.0,51.5338,51.6162,51.5064,51.607,147281.0
2020-06-16 10:00:00,56.39,56.49,56.36,56.43,201700.0,51.6162,51.7077,51.5887,51.6528,201700.0
2020-06-16 10:10:00,56.43,56.49,56.39,56.4,86226.0,51.6528,51.7077,51.6162,51.6254,86226.0
2020-06-16 10:20:00,56.38,56.48,56.3,56.47,182325.0,51.607,51.6986,51.5338,51.6894,182325.0
2020-06-16 10:30:00,56.48,56.48,56.26,56.35,327406.0,51.6986,51.6986,51.4972,51.5796,327406.0
2020-06-16 10:40:00,56.35,56.36,56.09,56.2,374700.0,51.5796,51.5887,51.3416,51.4423,374700.0
2020-06-16 10:50:00,56.2,56.2,55.75,55.78,540577.0,51.4423,51.4423,51.0304,51.0578,540577.0
2020-06-16 11:00:00,55.77,55.99,55.65,55.96,704348.0,51.0487,51.2501,50.9388,51.2226,704348.0
2020-06-16 11:10:00,55.97,56.12,55.86,56.02,224918.0,51.2318,51.3691,51.1311,51.2775,224918.0
2020-06-16 11:20:00,56.01,56.14,55.99,56.08,310060.0,51.2684,51.3874,51.2501,51.3324,310060.0
2020-06-16 11:30:00,56.09,56.11,55.91,55.95,449056.0,51.3416,51.3599,51.1768,51.2135,449056.0
2020-06-16 11:40:00,55.95,56.11,55.93,56.11,298792.0,51.2135,51.3599,51.1951,51.3599,298792.0
2020-06-16 11:50:00,56.11,56.14,56.0,56.04,228946.0,51.3599,51.3874,51.2592,51.2958,228946.0
2020-06-16 12:00:00,56.05,56.07,55.98,56.03,152722.0,51.305,51.3233,51.2409,51.2867,152722.0
2020-06-16 12:10:00,56.04,56.07,56.0,56.07,146677.0,51.2958,51.3233,51.2592,51.3233,146677.0
2020-06-16 12:20:00,56.08,56.15,56.06,56.15,130446.0,51.3324,51.3965,51.3141,51.3965,130446.0
2020-06-16 12:30:00,56.14,56.23,56.13,56.22,219114.0,51.3874,51.4697,51.3782,51.4606,219114.0
2020-06-16 12:40:00,56.23,56.24,56.2,56.2,73370.0,51.4697,51.4789,51.4423,51.4423,73370.0
2020-06-16 12:50:00,56.2,56.24,56.16,56.18,94822.0,51.4423,51.4789,51.4057,51.424,94822.0
2020-06-16 13:00:00,56.18,56.23,56.15,56.21,125656.0,51.424,51.4697,51.3965,51.4514,125656.0
2020-06-16 13:10:00,56.21,56.22,56.16,56.19,54236.0,51.4514,51.4606,51.4057,51.4331,54236.0
2020-06-16 13:20:00,56.18,56.21,56.16,56.16,67192.0,51.424,51.4514,51.4057,51.4057,67192.0
2020-06-16 13:30:00,56.16,56.18,56.09,56.1,78693.0,51.4057,51.424,51.3416,51.3508,78693.0
2020-06-16 13:40:00,56.1,56.16,56.1,56.13,75536.0,51.3508,51.4057,51.3508,51.3782,75536.0
2020-06-16 13:50:00,56.13,56.16,56.05,56.09,48985.0,51.3782,51.4057,51.305,51.3416,48985.0
2020-06-16 14:00:00,56.1,56.16,56.1,56.13,157564.0,51.3508,51.4057,51.3508,51.3782,157564.0
2020-06-16 14:10:00,56.14,56.21,56.12,56.17,200991.0,51.3874,51.4514,51.3691,51.4148,200991.0
2020-06-16 14:20:00,56.18,56.19,55.95,56.15,346434.0,51.424,51.4331,51.2135,51.3965,346434.0
2020-06-16 14:30:00,56.15,56.23,56.15,56.16,136467.0,51.3965,51.4697,51.3965,51.4057,136467.0
2020-06-16 14:40:00,56.16,56.17,56.09,56.14,68246.0,51.4057,51.4148,51.3416,51.3874,68246.0
2020-06-16 14:50:00,56.14,56.16,56.09,56.16,168300.0,51.3874,51.4057,51.3416,51.4057,168300.0
2020-06-16 15:00:00,56.16,56.17,56.0,56.02,93429.0,51.4057,51.4148,51.2592,51.2775,93429.0
2020-06-16 15:10:00,56.02,56.05,55.86,55.88,343797.0,51.2775,51.305,51.1311,51.1494,343797.0
2020-06-16 15:20:00,55.88,56.05,55.88,56.03,295565.0,51.1494,51.305,51.1494,51.2867,295565.0
2020-06-16 15:30:00,56.03,56.08,55.95,55.98,261134.0,51.2867,51.3324,51.2135,51.2409,261134.0
2020-06-16 15:40:00,55.98,56.03,55.92,55.96,322867.0,51.2409,51.2867,51.186,51.2226,322867.0
2020-06-16 15:50:00,55.96,56.18,55.92,56.18,1275054.0,51.2226,51.424,51.186,51.424,1275054.0
2020-06-17 09:30:00,56.57,56.63,56.51,56.59,407568.0,51.781,51.8359,51.726,51.7993,407568.0
2020-06-17 09:40:00,56.59,56.64,56.56,56.63,224205.0,51.7993,51.845,51.7718,51.8359,224205.0
2020-06-17 09:50:00,56.63,56.66,56.5,56.56,193805.0,51.8359,51.8633,51.7169,51.7718,193805.0
2020-06-17 10:00:00,56.55,56.61,56.51,56.58,96881.0,51.7627,51.8176,51.726,51.7901,96881.0
2020-06-17 10:10:00,56.56,56.6,56.39,56.43,305975.0,51.7718,51.8084,51.6162,51.6528,305975.0
2020-06-17 10:20:00,56.43,56.45,56.31,56.35,146072.0,51.6528,51.6711,51.543,51.5796,146072.0
2020-06-17 10:30:00,56.35,56.52,56.32,56.51,255252.0,51.5796,51.7352,51.5521,51.726,255252.0
2020-06-17 10:40:00,56.51,56.6,56.48,56.54,261179.0,51.726,51.8084,51.6986,51.7535,261179.0
2020-06-17 10:50:00,56.54,56.66,56.53,56.61,84665.0,51.7535,51.8633,51.7443,51.8176,84665.0
2020-06-17 11:00:00,56.6,56.62,56.55,56.57,121389.0,51.8084,51.8267,51.7627,51.781,121389.0
2020-06-17 11:10:00,56.57,56.61,56.5,56.51,147281.0,51.781,51.8176,51.7169,51.726,147281.0
2020-06-17 11:20:00,56.52,56.52,56.45,56.48,95015.0,51.7352,51.7352,51.6711,51.6986,95015.0
2020-06-17 11:30:00,56.48,56.54,56.46,56.52,55509.0,51.6986,51.7535,51.6803,51.7352,55509.0
2020-06-17 11:40:00,56.52,56.57,56.52,56.57,54510.0,51.7352,51.781,51.7352,51.781,54510.0
2020-06-17 11:50:00,56.58,56.59,56.55,56.57,50737.0,51.7901,51.7993,51.7627,51.781,50737.0
2020-06-17 12:00:00,56.57,56.58,56.56,56.57,41646.0,51.781,51.7901,51.7718,51.781,41646.0
2020-06-17 12:10:00,56.56,56.57,56.5,56.52,26577.0,51.7718,51.781,51.7169,51.7352,26577.0
2020-06-17 12:20:00,56.52,56.54,56.48,56.52,17350.0,51.7352,51.7535,51.6986,51.7352,17350.0
2020-06-17 12:30:00,56.53,56.6,56.52,56.6,84053.0,51.7443,51.8084,51.7352,51.8084,84053.0
2020-06-17 12:40:00,56.6,56.63,56.58,56.61,29484.0,51.8084,51.8359,51.7901,51.8176,29484.0
2020-06-17 12:50:00,56.6,56.62,56.59,56.62,44247.0,51.8084,51.8267,51.7993,51.8267,44247.0
2020-06-17 13:00:00,56.63,56.67,56.62,56.66,30917.0,51.8359,51.8725,51.8267,51.8633,30917.0
2020-06-17 13:10:00,56.65,56.66,56.64,56.64,18364.0,51.8542,51.8633,51.845,51.845,18364.0
2020-06-17 13:20:00,56.65,56.67,56.63,56.64,28945.0,51.8542,51.8725,51.8359,51.845,28945.0
2020-06-17 13:30:00,56.65,56.68,56.63,56.67,18726.0,51.8542,51.8817,51.8359,51.8725,18726.0
2020-06-17 13:40:00,56.67,56.68,56.65,56.67,45412.0,51.8725,51.8817,51.8542,51.8725,45412.0
2020-06-17 13:50:00,56.67,56.68,56.63,56.64,102920.0,51.8725,51.8817,51.8359,51.845,102920.0
2020-06-17 14:00:00,56.64,56.65,56.61,56.65,23979.0,51.845,51.8542,51.8176,51.8542,23979.0
2020-06-17 14:10:00,56.66,56.67,56.62,56.62,44577.0,51.8633,51.8725,51.8267,51.8267,44577.0
2020-06-17 14:20:00,56.63,56.65,56.61,56.63,15817.0,51.8359,51.8542,51.8176,51.8359,15817.0
2020-06-17 14:30:00,56.63,56.66,56.62,56.66,25957.0,51.8359,51.8633,51.8267,51.8633,25957.0
2020-06-17 14:40:00,56.66,56.7,56.66,56.68,70577.0,51.8633,51.9,51.8633,51.8817,70577.0
2020-06-17 14:50:00,56.68,56.72,56.62,56.64,148513.0,51.8817,51.9183,51.8267,51.845,148513.0
2020-06-17 15:00:00,56.63,56.63,56.57,56.6,100485.0,51.8359,51.8359,51.781,51.8084,100485.0
2020-06-17 15:10:00,56.59,56.62,56.55,56.58,292092.0,51.7993,51.8267,51.7627,51.7901,292092.0
2020-06-17 15:20:00,56.57,56.6,56.48,56.51,292883.0,51.781,51.8084,51.6986,51.726,292883.0
2020-06-17 15:30:00,56.51,56.51,56.45,56.49,283755.0,51.726,51.726,51.6711,51.7077,283755.0
2020-06-17 15:40:00,56.49,56.49,56.4,56.42,483336.0,51.7077,51.7077,51.6254,51.6437,483336.0
2020-06-17 15:50:00,56.42,56.47,56.38,56.41,1019944.0,51.6437,51.6894,51.607,51.6345,1019944.0
2020-06-18 09:30:00,56.13,56.18,56.04,56.14,217594.0,51.3782,51.424,51.2958,51.3874,217594.0
2020-06-18 09:40:00,56.13,56.22,56.12,56.21,248360.0,51.3782,51.4606,51.3691,51.4514,248360.0
2020-06-18 09:50:00,56.21,56.24,56.15,56.15,93085.0,51.4514,51.4789,51.3965,51.3965,93085.0
2020-06-18 10:00:00,56.16,56.31,56.15,56.29,129793.0,51.4057,51.543,51.3965,51.5247,129793.0
2020-06-18 10:10:00,56.29,56.3,56.26,56.28,73304.0,51.5247,51.5338,51.4972,51.5155,73304.0
2020-06-18 10:20:00,56.28,56.28,56.17,56.19,108553.0,51.5155,51.5155,51.4148,51.4331,108553.0
2020-06-18 10:30:00,56.2,56.31,56.04,56.28,485115.0,51.4423,51.543,51.2958,51.5155,485115.0
2020-06-18 10:40:00,56.27,56.3,56.23,56.27,96857.0,51.5064,51.5338,51.4697,51.5064,96857.0
2020-06-18 10:50:00,56.28,56.35,56.19,56.34,170274.0,51.5155,51.5796,51.4331,51.5704,170274.0
2020-06-18 11:00:00,56.34,56.35,56.29,56.33,90939.0,51.5704,51.5796,51.5247,51.5613,90939.0
2020-06-18 11:10:00,56.33,56.38,56.33,56.35,63909.0,51.5613,51.607,51.5613,51.5796,63909.0
2020-06-18 11:20:00,56.34,56.37,56.31,56.32,72742.0,51.5704,51.5979,51.543,51.5521,72742.0
2020-06-18 11:30:00,56.32,56.37,56.26,56.26,157531.0,51.5521,51.5979,51.4972,51.4972,157531.0
2020-06-18 11:40:00,56.25,56.3,56.25,56.25,137064.0,51.4881,51.5338,51.4881,51.4881,137064.0
2020-06-18 11:50:00,56.24,56.24,56.19,56.21,64405.0,51.4789,51.4789,51.4331,51.4514,64405.0
2020-06-18 12:00:00,56.2,56.24,56.16,56.24,90418.0,51.4423,51.4789,51.4057,51.4789,90418.0
2020-06-18 12:10:00,56.23,56.25,56.22,56.25,29678.0,51.4697,51.4881,51.4606,51.4881,29678.0
2020-06-18 12:20:00,56.25,56.31,56.25,56.3,23729.0,51.4881,51.543,51.4881,51.5338,23729.0
2020-06-18 12:30:00,56.3,56.3,56.25,56.26,30442.0,51.5338,51.5338,51.4881,51.4972,30442.0
2020-06-18 12:40:00,56.27,56.27,56.24,56.26,17528.0,51.5064,51.5064,51.4789,51.4972,17528.0
2020-06-18 12:50:00,56.26,56.29,56.26,56.27,25315.0,51.4972,51.5247,51.4972,51.5064,25315.0
2020-06-18 13:00:00,56.27,56.28,56.24,56.27,49190.0,51.5064,51.5155,51.4789,51.5064,49190.0
2020-06-18 13:10:00,56.27,56.29,56.25,56.28,37132.0,51.5064,51.5247,51.4881,51.5155,37132.0
2020-06-18 13:20:00,56.29,56.3,56.26,56.29,18405.0,51.5247,51.5338,51.4972,51.5247,18405.0
2020-06-18 13:30:00,56.28,56.33,56.28,56.33,19093.0,51.5155,51.5613,51.5155,51.5613,19093.0
2020-06-18 13:40:00,56.33,56.35,56.32,56.34,18690.0,51.5613,51.5796,51.5521,51.5704,18690.0
2020-06-18 13:50:00,56.33,56.35,56.32,56.34,69877.0,51.5613,51.5796,51.5521,51.5704,69877.0
2020-06-18 14:00:00,56.34,56.35,56.24,56.24,59944.0,51.5704,51.5796,51.4789,51.4789,59944.0
2020-06-18 14:10:00,56.25,56.27,56.21,56.27,333923.0,51.4881,51.5064,51.4514,51.5064,333923.0
2020-06-18 14:20:00,56.27,56.28,56.25,56.27,35264.0,51.5064,51.5155,51.4881,51.5064,35264.0
2020-06-18 14:30:00,56.27,56.31,56.22,56.29,105258.0,51.5064,51.543,51.4606,51.5247,105258.0
2020-06-18 14:40:00,56.3,56.3,56.25,56.28,17211.0,51.5338,51.5338,51.4881,51.5155,17211.0
2020-06-18 14:50:00,56.28,56.3,56.23,56.23,99775.0,51.5155,51.5338,51.4697,51.4697,99775.0
2020-06-18 15:00:00,56.23,56.24,56.18,56.2,50656.0,51.4697,51.4789,51.424,51.4423,50656.0
2020-06-18 15:10:00,56.2,56.24,56.19,56.23,54738.0,51.4423,51.4789,51.4331,51.4697,54738.0
2020-06-18 15:20:00,56.23,56.26,56.22,56.26,70193.0,51.4697,51.4972,51.4606,51.4972,70193.0
2020-06-18 15:30:00,56.25,56.32,56.23,56.31,116260.0,51.4881,51.5521,51.4697,51.543,116260.0
2020-06-18 15:40:00,56.3,56.31,56.25,56.27,104692.0,51.5338,51.543,51.4881,51.5064,104692.0
2020-06-18 15:50:00,56.28,56.32,56.26,56.3,396061.0,51.5155,51.5521,51.4972,51.5338,396061.0
2020-06-19 09:30:00,56.69,56.7,56.59,56.62,96830.0,51.8908,51.9,51.7993,51.8267,96830.0
2020-06-19 09:40:00,56.62,56.64,56.57,56.62,82957.0,51.8267,51.845,51.781,51.8267,82957.0
2020-06-19 09:50:00,56.62,56.65,56.56,56.59,124348.0,51.8267,51.8542,51.7718,51.7993,124348.0
2020-06-19 10:00:00,56.6,56.66,56.59,56.65,117895.0,51.8084,51.8633,51.7993,51.8542,117895.0
2020-06-19 10:10:00,56.65,56.7,56.61,56.7,275543.0,51.8542,51.9,51.8176,51.9,275543.0
2020-06-19 10:20:00,56.7,56.7,56.63,56.64,121661.0,51.9,51.9,51.8359,51.845,121661.0
2020-06-19 10:30:00,56.64,56.64,56.57,56.59,85050.0,51.845,51.845,51.781,51.7993,85050.0
2020-06-19 10:40:00,56.59,56.6,56.49,56.54,275868.0,51.7993,51.8084,51.7077,51.7535,275868.0
2020-06-19 10:50:00,56.53,56.53,56.45,56.47,213522.0,51.7443,51.7443,51.6711,51.6894,213522.0
2020-06-19 11:00:00,56.47,56.59,56.47,56.54,84103.0,51.6894,51.7993,51.6894,51.7535,84103.0
2020-06-19 11:10:00,56.55,56.6,56.52,56.53,76810.0,51.7627,51.8084,51.7352,51.7443,76810.0
2020-06-19 11:20:00,56.52,56.59,56.47,56.56,122852.0,51.7352,51.7993,51.6894,51.7718,122852.0
2020-06-19 11:30:00,56.56,56.58,56.48,56.49,100571.0,51.7718,51.7901,51.6986,51.7077,100571.0
2020-06-19 11:40:00,56.5,56.53,56.44,56.51,58222.0,51.7169,51.7443,51.662,51.726,58222.0
2020-06-19 11:50:00,56.51,56.53,56.46,56.47,162292.0,51.726,51.7443,51.6803,51.6894,162292.0
2020-06-19 12:00:00,56.48,56.49,56.4,56.42,277650.0,51.6986,51.7077,51.6254,51.6437,277650.0
2020-06-19 12:10:00,56.42,56.44,56.2,56.2,265817.0,51.6437,51.662,51.4423,51.4423,265817.0
2020-06-19 12:20:00,56.17,56.25,56.12,56.18,337975.0,51.4148,51.4881,51.3691,51.424,337975.0
2020-06-19 12:30:00,56.18,56.23,56.16,56.19,144101.0,51.424,51.4697,51.4057,51.4331,144101.0
2020-06-19 12:40:00,56.2,56.3,56.15,56.3,250622.0,51.4423,51.5338,51.3965,51.5338,250622.0
2020-06-19 12:50:00,56.31,56.38,56.29,56.37,82179.0,51.543,51.607,51.5247,51.5979,82179.0
2020-06-19 13:00:00,56.36,56.36,56.27,56.28,58817.0,51.5887,51.5887,51.5064,51.5155,58817.0
2020-06-19 13:10:00,56.29,56.31,56.24,56.26,90392.0,51.5247,51.543,51.4789,51.4972,90392.0
2020-06-19 13:20:00,56.25,56.25,56.16,56.18,78544.0,51.4881,51.4881,51.4057,51.424,78544.0
2020-06-19 13:30:00,56.18,56.18,56.08,56.16,90318.0,51.424,51.424,51.3324,51.4057,90318.0
2020-06-19 13:40:00,56.16,56.21,56.11,56.15,70958.0,51.4057,51.4514,51.3599,51.3965,70958.0
2020-06-19 13:50:00,56.15,56.18,56.09,56.1,66332.0,51.3965,51.424,51.3416,51.3508,66332.0
2020-06-19 14:00:00,56.1,56.18,56.08,56.13,207433.0,51.3508,51.424,51.3324,51.3782,207433.0
2020-06-19 14:10:00,56.14,56.18,56.07,56.07,194435.0,51.3874,51.424,51.3233,51.3233,194435.0
2020-06-19 14:20:00,56.07,56.14,56.07,56.1,122174.0,51.3233,51.3874,51.3233,51.3508,122174.0
2020-06-19 14:30:00,56.1,56.19,56.07,56.18,164906.0,51.3508,51.4331,51.3233,51.424,164906.0
2020-06-19 14:40:00,56.17,56.23,56.16,56.19,106904.0,51.4148,51.4697,51.4057,51.4331,106904.0
2020-06-19 14:50:00,56.19,56.23,56.17,56.21,78811.0,51.4331,51.4697,51.4148,51.4514,78811.0
2020-06-19 15:00:00,56.21,56.22,56.17,56.17,43884.0,51.4514,51.4606,51.4148,51.4148,43884.0
2020-06-19 15:10:00,56.18,56.28,56.16,56.27,94046.0,51.424,51.5155,51.4057,51.5064,94046.0
2020-06-19 15:20:00,56.27,56.27,56.21,56.21,47505.0,51.5064,51.5064,51.4514,51.4514,47505.0
2020-06-19 15:30:00,56.21,56.22,56.13,56.13,142882.0,51.4514,51.4606,51.3782,51.3782,142882.0
2020-06-19 15:40:00,56.14,56.16,56.03,56.05,310434.0,51.3874,51.4057,51.2867,51.305,310434.0
2020-06-19 15:50:00,56.05,56.09,56.0,56.03,438046.0,51.305,51.3416,51.2592,51.2867,438046.0
2020-06-22 09:30:00,56.1,56.14,55.98,56.02,218383.0,51.3508,51.3874,51.2409,51.2775,218383.0
2020-06-22 09:40:00,56.0,56.14,55.98,56.13,149539.0,51.2592,51.3874,51.2409,51.3782,149539.0
2020-06-22 09:50:00,56.13,56.21,56.11,56.17,184030.0,51.3782,51.4514,51.3599,51.4148,184030.0
2020-06-22 10:00:00,56.17,56.25,56.15,56.24,165217.0,51.4148,51.4881,51.3965,51.4789,165217.0
2020-06-22 10:10:00,56.23,56.28,56.22,56.23,67565.0,51.4697,51.5155,51.4606,51.4697,67565.0
2020-06-22 10:20:00,56.23,56.27,56.21,56.21,189048.0,51.4697,51.5064,51.4514,51.4514,189048.0
2020-06-22 10:30:00,56.22,56.23,56.18,56.2,73092.0,51.4606,51.4697,51.424,51.4423,73092.0
2020-06-22 10:40:00,56.2,56.22,56.15,56.17,129390.0,51.4423,51.4606,51.3965,51.4148,129390.0
2020-06-22 10:50:00,56.17,56.18,56.05,56.06,67421.0,51.4148,51.424,51.305,51.3141,67421.0
2020-06-22 11:00:00,56.05,56.12,56.03,56.1,95986.0,51.305,51.3691,51.2867,51.3508,95986.0
2020-06-22 11:10:00,56.11,56.19,56.11,56.18,75807.0,51.3599,51.4331,51.3599,51.424,75807.0
2020-06-22 11:20:00,56.18,56.24,56.17,56.23,94637.0,51.424,51.4789,51.4148,51.4697,94637.0
2020-06-22 11:30:00,56.23,56.27,56.19,56.26,92921.0,51.4697,51.5064,51.4331,51.4972,92921.0
2020-06-22 11:40:00,56.27,56.3,56.25,56.28,166750.0,51.5064,51.5338,51.4881,51.5155,166750.0
2020-06-22 11:50:00,56.29,56.3,56.24,56.26,134912.0,51.5247,51.5338,51.4789,51.4972,134912.0
2020-06-22 12:00:00,56.25,56.35,56.24,56.34,157999.0,51.4881,51.5796,51.4789,51.5704,157999.0
2020-06-22 12:10:00,56.34,56.35,56.31,56.33,135912.0,51.5704,51.5796,51.543,51.5613,135912.0
2020-06-22 12:20:00,56.33,56.33,56.3,56.31,58360.0,51.5613,51.5613,51.5338,51.543,58360.0
2020-06-22 12:30:00,56.31,56.32,56.3,56.31,100094.0,51.543,51.5521,51.5338,51.543,100094.0
2020-06-22 12:40:00,56.31,56.37,56.3,56.36,140386.0,51.543,51.5979,51.5338,51.5887,140386.0
2020-06-22 12:50:00,56.36,56.37,56.33,56.35,75376.0,51.5887,51.5979,51.5613,51.5796,75376.0
2020-06-22 13:00:00,56.35,56.36,56.3,56.31,88339.0,51.5796,51.5887,51.5338,51.543,88339.0
2020-06-22 13:10:00,56.31,56.32,56.29,56.3,55629.0,51.543,51.5521,51.5247,51.5338,55629.0
2020-06-22 13:20:00,56.31,56.32,56.28,56.28,180952.0,51.543,51.5521,51.5155,51.5155,180952.0
2020-06-22 13:30:00,56.28,56.3,56.25,56.27,99445.0,51.5155,51.5338,51.4881,51.5064,99445.0
2020-06-22 13:40:00,56.27,56.32,56.27,56.32,80533.0,51.5064,51.5521,51.5064,51.5521,80533.0
2020-06-22 13:50:00,56.31,56.31,56.28,56.3,26946.0,51.543,51.543,51.5155,51.5338,26946.0
2020-06-22 14:00:00,56.29,56.32,56.26,56.32,165724.0,51.5247,51.5521,51.4972,51.5521,165724.0
2020-06-22 14:10:00,56.32,56.33,56.29,56.32,79530.0,51.5521,51.5613,51.5247,51.5521,79530.0
2020-06-22 14:20:00,56.32,56.35,56.3,56.34,101243.0,51.5521,51.5796,51.5338,51.5704,101243.0
2020-06-22 14:30:00,56.34,56.38,56.34,56.36,132757.0,51.5704,51.607,51.5704,51.5887,132757.0
2020-06-22 14:40:00,56.37,56.39,56.35,56.38,44996.0,51.5979,51.6162,51.5796,51.607,44996.0
2020-06-22 14:50:00,56.38,56.41,56.37,56.4,38172.0,51.607,51.6345,51.5979,51.6254,38172.0
2020-06-22 15:00:00,56.4,56.4,56.35,56.36,74370.0,51.6254,51.6254,51.5796,51.5887,74370.0
2020-06-22 15:10:00,56.36,56.37,56.24,56.25,135598.0,51.5887,51.5979,51.4789,51.4881,135598.0
2020-06-22 15:20:00,56.24,56.24,56.18,56.21,114510.0,51.4789,51.4789,51.424,51.4514,114510.0
2020-06-22 15:30:00,56.22,56.3,56.22,56.28,113918.0,51.4606,51.5338,51.4606,51.5155,113918.0
2020-06-22 15:40:00,56.29,56.34,56.27,56.29,140860.0,51.5247,51.5704,51.5064,51.5247,140860.0
2020-06-22 15:50:00,56.29,56.42,56.28,56.41,474126.0,51.5247,51.6437,51.5155,51.6345,474126.0
2020-06-23 09:30:00,56.96,56.96,56.84,56.9,137282.0,52.1379,52.1379,52.0281,52.083,137282.0
2020-06-23 09:40:00,56.9,56.93,56.87,56.9,92002.0,52.083,52.1105,52.0556,52.083,92002.0
2020-06-23 09:50:00,56.9,56.92,56.83,56.85,139190.0,52.083,52.1013,52.019,52.0373,139190.0
2020-06-23 10:00:00,56.85,56.89,56.78,56.84,132733.0,52.0373,52.0739,51.9732,52.0281,132733.0
2020-06-23 10:10:00,56.85,56.93,56.84,56.93,63588.0,52.0373,52.1105,52.0281,52.1105,63588.0
2020-06-23 10:20:00,56.94,57.0,56.85,57.0,161604.0,52.1196,52.1746,52.0373,52.1746,161604.0
2020-06-23 10:30:00,57.0,57.04,56.97,57.04,117697.0,52.1746,52.2112,52.1471,52.2112,117697.0
2020-06-23 10:40:00,57.03,57.05,56.88,56.91,137114.0,52.202,52.2203,52.0647,52.0922,137114.0
2020-06-23 10:50:00,56.91,56.96,56.89,56.92,95151.0,52.0922,52.1379,52.0739,52.1013,95151.0
2020-06-23 11:00:00,56.91,56.95,56.83,56.92,1232091.0,52.0922,52.1288,52.019,52.1013,1232091.0
2020-06-23 11:10:00,56.92,56.97,56.91,56.95,85885.0,52.1013,52.1471,52.0922,52.1288,85885.0
2020-06-23 11:20:00,56.95,56.97,56.9,56.91,1042746.0,52.1288,52.1471,52.083,52.0922,1042746.0
2020-06-23 11:30:00,56.91,56.91,56.84,56.85,122803.0,52.0922,52.0922,52.0281,52.0373,122803.0
2020-06-23 11:40:00,56.85,56.86,56.8,56.81,70016.0,52.0373,52.0464,51.9915,52.0006,70016.0
2020-06-23 11:50:00,56.81,56.81,56.76,56.81,99380.0,52.0006,52.0006,51.9549,52.0006,99380.0
2020-06-23 12:00:00,56.81,56.87,56.81,56.83,57274.0,52.0006,52.0556,52.0006,52.019,57274.0
2020-06-23 12:10:00,56.82,56.85,56.81,56.84,190501.0,52.0098,52.0373,52.0006,52.0281,190501.0
2020-06-23 12:20:00,56.83,56.83,56.77,56.78,366909.0,52.019,52.019,51.964,51.9732,366909.0
2020-06-23 12:30:00,56.78,56.8,56.75,56.76,66238.0,51.9732,51.9915,51.9457,51.9549,66238.0
2020-06-23 12:40:00,56.77,56.78,56.74,56.78,73486.0,51.964,51.9732,51.9366,51.9732,73486.0
2020-06-23 12:50:00,56.78,56.78,56.74,56.74,60564.0,51.9732,51.9732,51.9366,51.9366,60564.0
2020-06-23 13:00:00,56.75,56.78,56.75,56.76,28767.0,51.9457,51.9732,51.9457,51.9549,28767.0
2020-06-23 13:10:00,56.75,56.77,56.73,56.77,33191.0,51.9457,51.964,51.9274,51.964,33191.0
2020-06-23 13:20:00,56.77,56.78,56.73,56.75,48761.0,51.964,51.9732,51.9274,51.9457,48761.0
2020-06-23 13:30:00,56.75,56.75,56.73,56.74,11692.0,51.9457,51.9457,51.9274,51.9366,11692.0
2020-06-23 13:40:00,56.75,56.76,56.71,56.75,29362.0,51.9457,51.9549,51.9091,51.9457,29362.0
2020-06-23 13:50:00,56.74,56.75,56.66,56.73,180991.0,51.9366,51.9457,51.8633,51.9274,180991.0
2020-06-23 14:00:00,56.73,56.73,56.67,56.69,35170.0,51.9274,51.9274,51.8725,51.8908,35170.0
2020-06-23 14:10:00,56.69,56.7,56.66,56.67,29878.0,51.8908,51.9,51.8633,51.8725,29878.0
2020-06-23 14:20:00,56.68,56.7,56.68,56.69,12274.0,51.8817,51.9,51.8817,51.8908,12274.0
2020-06-23 14:30:00,56.7,56.73,56.69,56.71,18559.0,51.9,51.9274,51.8908,51.9091,18559.0
2020-06-23 14:40:00,56.71,56.71,56.67,56.68,25268.0,51.9091,51.9091,51.8725,51.8817,25268.0
2020-06-23 14:50:00,56.68,56.71,56.66,56.7,59932.0,51.8817,51.9091,51.8633,51.9,59932.0
2020-06-23 15:00:00,56.69,56.7,56.65,56.66,50655.0,51.8908,51.9,51.8542,51.8633,50655.0
2020-06-23 15:10:00,56.67,56.68,56.63,56.67,55363.0,51.8725,51.8817,51.8359,51.8725,55363.0
2020-06-23 15:20:00,56.68,56.68,56.63,56.65,88387.0,51.8817,51.8817,51.8359,51.8542,88387.0
2020-06-23 15:30:00,56.64,56.66,56.61,56.63,222372.0,51.845,51.8633,51.8176,51.8359,222372.0
2020-06-23 15:40:00,56.63,56.63,56.56,56.57,310411.0,51.8359,51.8359,51.7718,51.781,310411.0
2020-06-23 15:50:00,56.56,56.57,56.48,56.52,581402.0,51.7718,51.781,51.6986,51.7352,581402.0
2020-06-24 09:30:00,55.93,55.96,55.85,55.94,136751.0,51.1951,51.2226,51.1219,51.2043,136751.0
2020-06-24 09:40:00,55.93,55.99,55.83,55.83,231895.0,51.1951,51.2501,51.1036,51.1036,231895.0
2020-06-24 09:50:00,55.84,55.85,55.69,55.71,201877.0,51.1128,51.1219,50.9755,50.9938,201877.0
2020-06-24 10:00:00,55.7,55.7,55.63,55.63,153062.0,50.9846,50.9846,50.9205,50.9205,153062.0
2020-06-24 10:10:00,55.63,55.75,55.61,55.73,141343.0,50.9205,51.0304,50.9022,51.0121,141343.0
2020-06-24 10:20:00,55.72,55.79,55.72,55.75,139670.0,51.0029,51.067,51.0029,51.0304,139670.0
2020-06-24 10:30:00,55.75,55.76,55.5,55.52,248339.0,51.0304,51.0395,50.8015,50.8199,248339.0
2020-06-24 10:40:00,55.52,55.56,55.5,55.53,140856.0,50.8199,50.8565,50.8015,50.829,140856.0
2020-06-24 10:50:00,55.52,55.59,55.5,55.56,75468.0,50.8199,50.8839,50.8015,50.8565,75468.0
2020-06-24 11:00:00,55.55,55.6,55.44,55.46,163264.0,50.8473,50.8931,50.7466,50.7649,163264.0
2020-06-24 11:10:00,55.45,55.47,55.33,55.35,355340.0,50.7558,50.7741,50.6459,50.6642,355340.0
2020-06-24 11:20:00,55.35,55.4,55.32,55.37,262889.0,50.6642,50.71,50.6368,50.6826,262889.0
2020-06-24 11:30:00,55.38,55.42,55.31,55.31,382522.0,50.6917,50.7283,50.6276,50.6276,382522.0
2020-06-24 11:40:00,55.3,55.32,55.23,55.25,154092.0,50.6185,50.6368,50.5544,50.5727,154092.0
2020-06-24 11:50:00,55.25,55.31,55.24,55.31,160299.0,50.5727,50.6276,50.5636,50.6276,160299.0
2020-06-24 12:00:00,55.31,55.34,55.28,55.3,178897.0,50.6276,50.6551,50.6002,50.6185,178897.0
2020-06-24 12:10:00,55.3,55.39,55.28,55.39,107965.0,50.6185,50.7009,50.6002,50.7009,107965.0
2020-06-24 12:20:00,55.38,55.4,55.34,55.37,180830.0,50.6917,50.71,50.6551,50.6826,180830.0
2020-06-24 12:30:00,55.37,55.37,55.34,55.34,66570.0,50.6826,50.6826,50.6551,50.6551,66570.0
2020-06-24 12:40:00,55.35,55.45,55.35,55.42,37398.0,50.6642,50.7558,50.6642,50.7283,37398.0
2020-06-24 12:50:00,55.42,55.52,55.41,55.52,26290.0,50.7283,50.8199,50.7192,50.8199,26290.0
2020-06-24 13:00:00,55.51,55.55,55.49,55.51,50831.0,50.8107,50.8473,50.7924,50.8107,50831.0
2020-06-24 13:10:00,55.51,55.57,55.49,55.54,28707.0,50.8107,50.8656,50.7924,50.8382,28707.0
2020-06-24 13:20:00,55.53,55.54,55.46,55.46,32291.0,50.829,50.8382,50.7649,50.7649,32291.0
2020-06-24 13:30:00,55.46,55.46,55.38,55.39,118737.0,50.7649,50.7649,50.6917,50.7009,118737.0
2020-06-24 13:40:00,55.39,55.43,55.36,55.43,114243.0,50.7009,50.7375,50.6734,50.7375,114243.0
2020-06-24 13:50:00,55.42,55.43,55.39,55.41,101688.0,50.7283,50.7375,50.7009,50.7192,101688.0
2020-06-24 14:00:00,55.41,55.46,55.33,55.46,222817.0,50.7192,50.7649,50.6459,50.7649,222817.0
2020-06-24 14:10:00,55.45,55.5,55.42,55.5,139380.0,50.7558,50.8015,50.7283,50.8015,139380.0
2020-06-24 14:20:00,55.51,55.54,55.47,55.53,86688.0,50.8107,50.8382,50.7741,50.829,86688.0
2020-06-24 14:30:00,55.52,55.56,55.51,55.54,50979.0,50.8199,50.8565,50.8107,50.8382,50979.0
2020-06-24 14:40:00,55.54,55.55,55.48,55.52,123229.0,50.8382,50.8473,50.7832,50.8199,123229.0
2020-06-24 14:50:00,55.52,55.52,55.46,55.47,100309.0,50.8199,50.8199,50.7649,50.7741,100309.0
2020-06-24 15:00:00,55.48,55.53,55.47,55.48,111675.0,50.7832,50.829,50.7741,50.7832,111675.0
2020-06-24 15:10:00,55.49,55.61,55.46,55.59,394496.0,50.7924,50.9022,50.7649,50.8839,394496.0
2020-06-24 15:20:00,55.59,55.6,55.52,55.53,86840.0,50.8839,50.8931,50.8199,50.829,86840.0
2020-06-24 15:30:00,55.53,55.56,55.49,55.52,155620.0,50.829,50.8565,50.7924,50.8199,155620.0
2020-06-24 15:40:00,55.51,55.58,55.48,55.48,206913.0,50.8107,50.8748,50.7832,50.7832,206913.0
2020-06-24 15:50:00,55.48,55.48,55.34,55.37,483837.0,50.7832,50.7832,50.6551,50.6826,483837.0
2020-06-25 09:30:00,55.5,55.57,55.46,55.53,187309.0,50.8015,50.8656,50.7649,50.829,187309.0
2020-06-25 09:40:00,55.52,55.52,55.35,55.36,184661.0,50.8199,50.8199,50.6642,50.6734,184661.0
2020-06-25 09:50:00,55.36,55.51,55.35,55.51,165004.0,50.6734,50.8107,50.6642,50.8107,165004.0
2020-06-25 10:00:00,55.52,55.63,55.49,55.58,206860.0,50.8199,50.9205,50.7924,50.8748,206860.0
2020-06-25 10:10:00,55.59,55.69,55.58,55.66,202507.0,50.8839,50.9755,50.8748,50.948,202507.0
2020-06-25 10:20:00,55.66,55.81,55.66,55.77,186143.0,50.948,51.0853,50.948,51.0487,186143.0
2020-06-25 10:30:00,55.77,55.81,55.73,55.73,217399.0,51.0487,51.0853,51.0121,51.0121,217399.0
2020-06-25 10:40:00,55.73,55.74,55.63,55.65,148994.0,51.0121,51.0212,50.9205,50.9388,148994.0
2020-06-25 10:50:00,55.65,55.68,55.61,55.65,213424.0,50.9388,50.9663,50.9022,50.9388,213424.0
2020-06-25 11:00:00,55.64,55.65,55.58,55.63,168597.0,50.9297,50.9388,50.8748,50.9205,168597.0
2020-06-25 11:10:00,55.62,55.72,55.6,55.72,134437.0,50.9114,51.0029,50.8931,51.0029,134437.0
2020-06-25 11:20:00,55.73,55.74,55.69,55.7,75225.0,51.0121,51.0212,50.9755,50.9846,75225.0
2020-06-25 11:30:00,55.71,55.72,55.55,55.6,248301.0,50.9938,51.0029,50.8473,50.8931,248301.0
2020-06-25 11:40:00,55.6,55.65,55.57,55.64,213851.0,50.8931,50.9388,50.8656,50.9297,213851.0
2020-06-25 11:50:00,55.64,55.7,55.64,55.68,93468.0,50.9297,50.9846,50.9297,50.9663,93468.0
2020-06-25 12:00:00,55.68,55.77,55.68,55.75,54391.0,50.9663,51.0487,50.9663,51.0304,54391.0
2020-06-25 12:10:00,55.75,55.8,55.73,55.79,105564.0,51.0304,51.0761,51.0121,51.067,105564.0
2020-06-25 12:20:00,55.8,55.83,55.78,55.78,42366.0,51.0761,51.1036,51.0578,51.0578,42366.0
2020-06-25 12:30:00,55.79,55.82,55.74,55.79,225324.0,51.067,51.0945,51.0212,51.067,225324.0
2020-06-25 12:40:00,55.79,55.84,55.78,55.8,48184.0,51.067,51.1128,51.0578,51.0761,48184.0
2020-06-25 12:50:00,55.8,55.81,55.75,55.76,28603.0,51.0761,51.0853,51.0304,51.0395,28603.0
2020-06-25 13:00:00,55.76,55.76,55.7,55.72,76202.0,51.0395,51.0395,50.9846,51.0029,76202.0
2020-06-25 13:10:00,55.72,55.75,55.7,55.74,25354.0,51.0029,51.0304,50.9846,51.0212,25354.0
2020-06-25 13:20:00,55.74,55.75,55.71,55.72,29974.0,51.0212,51.0304,50.9938,51.0029,29974.0
2020-06-25 13:30:00,55.72,55.75,55.66,55.73,38048.0,51.0029,51.0304,50.948,51.0121,38048.0
2020-06-25 13:40:00,55.73,55.75,55.71,55.73,24622.0,51.0121,51.0304,50.9938,51.0121,24622.0
2020-06-25 13:50:00,55.74,55.74,55.7,55.71,23028.0,51.0212,51.0212,50.9846,50.9938,23028.0
2020-06-25 14:00:00,55.71,55.71,55.65,55.68,34246.0,50.9938,50.9938,50.9388,50.9663,34246.0
2020-06-25 14:10:00,55.68,55.7,55.66,55.68,43018.0,50.9663,50.9846,50.948,50.9663,43018.0
2020-06-25 14:20:00,55.68,55.68,55.62,55.64,169321.0,50.9663,50.9663,50.9114,50.9297,169321.0
2020-06-25 14:30:00,55.64,55.64,55.58,55.61,142823.0,50.9297,50.9297,50.8748,50.9022,142823.0
2020-06-25 14:40:00,55.61,55.64,55.6,55.63,114317.0,50.9022,50.9297,50.8931,50.9205,114317.0
2020-06-25 14:50:00,55.63,55.69,55.62,55.68,318964.0,50.9205,50.9755,50.9114,50.9663,318964.0
2020-06-25 15:00:00,55.68,55.8,55.65,55.78,322435.0,50.9663,51.0761,50.9388,51.0578,322435.0
2020-06-25 15:10:00,55.78,55.81,55.75,55.79,110398.0,51.0578,51.0853,51.0304,51.067,110398.0
2020-06-25 15:20:00,55.79,55.89,55.79,55.89,95313.0,51.067,51.1585,51.067,51.1585,95313.0
2020-06-25 15:30:00,55.88,55.92,55.85,55.89,107633.0,51.1494,51.186,51.1219,51.1585,107633.0
2020-06-25 15:40:00,55.89,55.9,55.85,55.88,136042.0,51.1585,51.1677,51.1219,51.1494,136042.0
2020-06-25 15:50:00,55.89,56.03,55.88,55.99,539423.0,51.1585,51.2867,51.1494,51.2501,539423.0
2020-06-26 09:30:00,55.89,55.93,55.82,55.85,160406.0,51.1585,51.1951,51.0945,51.1219,160406.0
2020-06-26 09:40:00,55.85,55.86,55.73,55.76,199468.0,51.1219,51.1311,51.0121,51.0395,199468.0
2020-06-26 09:50:00,55.74,55.8,55.71,55.8,247899.0,51.0212,51.0761,50.9938,51.0761,247899.0
2020-06-26 10:00:00,55.79,55.79,55.7,55.74,120445.0,51.067,51.067,50.9846,51.0212,120445.0
2020-06-26 10:10:00,55.74,55.74,55.6,55.61,143583.0,51.0212,51.0212,50.8931,50.9022,143583.0
2020-06-26 10:20:00,55.62,55.62,55.5,55.53,78213.0,50.9114,50.9114,50.8015,50.829,78213.0
2020-06-26 10:30:00,55.52,55.56,55.39,55.41,186922.0,50.8199,50.8565,50.7009,50.7192,186922.0
2020-06-26 10:40:00,55.41,55.45,55.38,55.39,106118.0,50.7192,50.7558,50.6917,50.7009,106118.0
2020-06-26 10:50:00,55.4,55.44,55.33,55.36,181428.0,50.71,50.7466,50.6459,50.6734,181428.0
2020-06-26 11:00:00,55.37,55.48,55.36,55.46,164005.0,50.6826,50.7832,50.6734,50.7649,164005.0
2020-06-26 11:10:00,55.46,55.49,55.44,55.47,449213.0,50.7649,50.7924,50.7466,50.7741,449213.0
2020-06-26 11:20:00,55.46,55.5,55.44,55.48,137901.0,50.7649,50.8015,50.7466,50.7832,137901.0
2020-06-26 11:30:00,55.49,55.51,55.44,55.51,59346.0,50.7924,50.8107,50.7466,50.8107,59346.0
2020-06-26 11:40:00,55.5,55.54,55.47,55.53,107356.0,50.8015,50.8382,50.7741,50.829,107356.0
2020-06-26 11:50:00,55.53,55.57,55.5,55.55,187967.0,50.829,50.8656,50.8015,50.8473,187967.0
2020-06-26 12:00:00,55.55,55.55,55.49,55.5,123974.0,50.8473,50.8473,50.7924,50.8015,123974.0
2020-06-26 12:10:00,55.51,55.53,55.43,55.43,252536.0,50.8107,50.829,50.7375,50.7375,252536.0
2020-06-26 12:20:00,55.43,55.52,55.39,55.51,86814.0,50.7375,50.8199,50.7009,50.8107,86814.0
2020-06-26 12:30:00,55.51,55.53,55.48,55.53,40390.0,50.8107,50.829,50.7832,50.829,40390.0
2020-06-26 12:40:00,55.52,55.52,55.45,55.5,51235.0,50.8199,50.8199,50.7558,50.8015,51235.0
2020-06-26 12:50:00,55.5,55.55,55.49,55.55,40939.0,50.8015,50.8473,50.7924,50.8473,40939.0
2020-06-26 13:00:00,55.54,55.59,55.51,55.58,49971.0,50.8382,50.8839,50.8107,50.8748,49971.0
2020-06-26 13:10:00,55.58,55.59,55.56,55.58,62368.0,50.8748,50.8839,50.8565,50.8748,62368.0
2020-06-26 13:20:00,55.58,55.6,55.57,55.59,92941.0,50.8748,50.8931,50.8656,50.8839,92941.0
2020-06-26 13:30:00,55.59,55.63,55.57,55.6,180239.0,50.8839,50.9205,50.8656,50.8931,180239.0
2020-06-26 13:40:00,55.61,55.61,55.56,55.57,105761.0,50.9022,50.9022,50.8565,50.8656,105761.0
2020-06-26 13:50:00,55.57,55.58,55.54,55.54,47657.0,50.8656,50.8748,50.8382,50.8382,47657.0
2020-06-26 14:00:00,55.55,55.56,55.51,55.53,45515.0,50.8473,50.8565,50.8107,50.829,45515.0
2020-06-26 14:10:00,55.53,55.56,55.49,55.5,48299.0,50.829,50.8565,50.7924,50.8015,48299.0
2020-06-26 14:20:00,55.5,55.51,55.46,55.48,51046.0,50.8015,50.8107,50.7649,50.7832,51046.0
2020-06-26 14:30:00,55.48,55.5,55.43,55.44,139698.0,50.7832,50.8015,50.7375,50.7466,139698.0
2020-06-26 14:40:00,55.45,55.47,55.42,55.45,188134.0,50.7558,50.7741,50.7283,50.7558,188134.0
2020-06-26 14:50:00,55.45,55.48,55.44,55.46,64252.0,50.7558,50.7832,50.7466,50.7649,64252.0
2020-06-26 15:00:00,55.46,55.5,55.45,55.46,47048.0,50.7649,50.8015,50.7558,50.7649,47048.0
2020-06-26 15:10:00,55.46,55.48,55.43,55.45,32475.0,50.7649,50.7832,50.7375,50.7558,32475.0
2020-06-26 15:20:00,55.46,55.5,55.42,55.49,231858.0,50.7649,50.8015,50.7283,50.7924,231858.0
2020-06-26 15:30:00,55.49,55.5,55.4,55.41,267036.0,50.7924,50.8015,50.71,50.7192,267036.0
2020-06-26 15:40:00,55.41,55.57,55.39,55.52,345568.0,50.7192,50.8656,50.7009,50.8199,345568.0
2020-06-26 15:50:00,55.52,55.52,55.47,55.49,541713.0,50.8199,50.8199,50.7741,50.7924,541713.0
2020-06-29 09:30:00,55.31,55.31,55.08,55.08,160784.0,50.6276,50.6276,50.4171,50.4171,160784.0
2020-06-29 09:40:00,55.08,55.09,55.01,55.08,275410.0,50.4171,50.4263,50.353,50.4171,275410.0
2020-06-29 09:50:00,55.08,55.18,55.03,55.15,751934.0,50.4171,50.5086,50.3713,50.4812,751934.0
2020-06-29 10:00:00,55.14,55.18,55.09,55.16,240542.0,50.472,50.5086,50.4263,50.4903,240542.0
2020-06-29 10:10:00,55.16,55.35,55.13,55.33,158549.0,50.4903,50.6642,50.4629,50.6459,158549.0
2020-06-29 10:20:00,55.33,55.39,55.31,55.36,50876.0,50.6459,50.7009,50.6276,50.6734,50876.0
2020-06-29 10:30:00,55.35,55.46,55.35,55.44,219184.0,50.6642,50.7649,50.6642,50.7466,219184.0
2020-06-29 10:40:00,55.44,55.49,55.41,55.45,63115.0,50.7466,50.7924,50.7192,50.7558,63115.0
2020-06-29 10:50:00,55.45,55.5,55.39,55.41,61022.0,50.7558,50.8015,50.7009,50.7192,61022.0
2020-06-29 11:00:00,55.41,55.45,55.38,55.4,101172.0,50.7192,50.7558,50.6917,50.71,101172.0
2020-06-29 11:10:00,55.4,55.41,55.36,55.4,254773.0,50.71,50.7192,50.6734,50.71,254773.0
2020-06-29 11:20:00,55.4,55.47,55.37,55.46,176306.0,50.71,50.7741,50.6826,50.7649,176306.0
2020-06-29 11:30:00,55.46,55.48,55.42,55.43,65968.0,50.7649,50.7832,50.7283,50.7375,65968.0
2020-06-29 11:40:00,55.44,55.46,55.42,55.46,32332.0,50.7466,50.7649,50.7283,50.7649,32332.0
2020-06-29 11:50:00,55.46,55.46,55.41,55.42,65768.0,50.7649,50.7649,50.7192,50.7283,65768.0
2020-06-29 12:00:00,55.43,55.46,55.41,55.43,24139.0,50.7375,50.7649,50.7192,50.7375,24139.0
2020-06-29 12:10:00,55.43,55.49,55.43,55.48,29633.0,50.7375,50.7924,50.7375,50.7832,29633.0
2020-06-29 12:20:00,55.49,55.5,55.46,55.48,83160.0,50.7924,50.8015,50.7649,50.7832,83160.0
2020-06-29 12:30:00,55.48,55.5,55.46,55.48,30235.0,50.7832,50.8015,50.7649,50.7832,30235.0
2020-06-29 12:40:00,55.48,55.49,55.45,55.47,26066.0,50.7832,50.7924,50.7558,50.7741,26066.0
2020-06-29 12:50:00,55.48,55.48,55.41,55.41,23722.0,50.7832,50.7832,50.7192,50.7192,23722.0
2020-06-29 13:00:00,55.41,55.42,55.36,55.37,23177.0,50.7192,50.7283,50.6734,50.6826,23177.0
2020-06-29 13:10:00,55.37,55.42,55.36,55.4,32840.0,50.6826,50.7283,50.6734,50.71,32840.0
2020-06-29 13:20:00,55.4,55.46,55.4,55.46,14000.0,50.71,50.7649,50.71,50.7649,14000.0
2020-06-29 13:30:00,55.46,55.5,55.45,55.49,63509.0,50.7649,50.8015,50.7558,50.7924,63509.0
2020-06-29 13:40:00,55.48,55.49,55.42,55.43,61521.0,50.7832,50.7924,50.7283,50.7375,61521.0
2020-06-29 13:50:00,55.44,55.45,55.41,55.41,24260.0,50.7466,50.7558,50.7192,50.7192,24260.0
2020-06-29 14:00:00,55.42,55.44,55.38,55.39,73355.0,50.7283,50.7466,50.6917,50.7009,73355.0
2020-06-29 14:10:00,55.4,55.43,55.39,55.42,74672.0,50.71,50.7375,50.7009,50.7283,74672.0
2020-06-29 14:20:00,55.41,55.42,55.38,55.39,60320.0,50.7192,50.7283,50.6917,50.7009,60320.0
2020-06-29 14:30:00,55.39,55.41,55.37,55.39,33754.0,50.7009,50.7192,50.6826,50.7009,33754.0
2020-06-29 14:40:00,55.38,55.4,55.36,55.39,119152.0,50.6917,50.71,50.6734,50.7009,119152.0
2020-06-29 14:50:00,55.39,55.43,55.37,55.41,121985.0,50.7009,50.7375,50.6826,50.7192,121985.0
2020-06-29 15:00:00,55.41,55.42,55.35,55.36,145818.0,50.7192,50.7283,50.6642,50.6734,145818.0
2020-06-29 15:10:00,55.36,55.4,55.34,55.39,50676.0,50.6734,50.71,50.6551,50.7009,50676.0
2020-06-29 15:20:00,55.4,55.45,55.39,55.44,36995.0,50.71,50.7558,50.7009,50.7466,36995.0
2020-06-29 15:30:00,55.44,55.46,55.43,55.44,66788.0,50.7466,50.7649,50.7375,50.7466,66788.0
2020-06-29 15:40:00,55.44,55.44,55.34,55.35,115352.0,50.7466,50.7466,50.6551,50.6642,115352.0
2020-06-29 15:50:00,55.35,55.49,55.34,55.48,138453.0,50.6642,50.7924,50.6551,50.7832,138453.0
2020-06-30 09:30:00,54.98,55.09,54.95,55.07,182934.0,50.3256,50.4263,50.2981,50.4079,182934.0
2020-06-30 09:40:00,55.06,55.06,54.98,54.98,140868.0,50.3988,50.3988,50.3256,50.3256,140868.0
2020-06-30 09:50:00,54.99,55.02,54.95,54.96,53210.0,50.3347,50.3622,50.2981,50.3073,53210.0
2020-06-30 10:00:00,54.97,55.05,54.96,55.05,169427.0,50.3164,50.3896,50.3073,50.3896,169427.0
2020-06-30 10:10:00,55.04,55.04,54.98,54.98,29914.0,50.3805,50.3805,50.3256,50.3256,29914.0
2020-06-30 10:20:00,55.01,55.09,54.99,55.06,327545.0,50.353,50.4263,50.3347,50.3988,327545.0
2020-06-30 10:30:00,55.06,55.07,55.01,55.02,214056.0,50.3988,50.4079,50.353,50.3622,214056.0
2020-06-30 10:40:00,55.02,55.12,55.02,55.08,137157.0,50.3622,50.4537,50.3622,50.4171,137157.0
2020-06-30 10:50:00,55.08,55.22,55.08,55.13,370809.0,50.4171,50.5453,50.4171,50.4629,370809.0
2020-06-30 11:00:00,55.13,55.2,55.1,55.17,150242.0,50.4629,50.5269,50.4354,50.4995,150242.0
2020-06-30 11:10:00,55.18,55.25,55.12,55.24,199495.0,50.5086,50.5727,50.4537,50.5636,199495.0
2020-06-30 11:20:00,55.24,55.28,55.22,55.24,45418.0,50.5636,50.6002,50.5453,50.5636,45418.0
2020-06-30 11:30:00,55.24,55.26,55.22,55.24,1038534.0,50.5636,50.5819,50.5453,50.5636,1038534.0
2020-06-30 11:40:00,55.24,55.24,55.19,55.21,56844.0,50.5636,50.5636,50.5178,50.5361,56844.0
2020-06-30 11:50:00,55.21,55.23,55.2,55.22,68974.0,50.5361,50.5544,50.5269,50.5453,68974.0
2020-06-30 12:00:00,55.22,55.26,55.19,55.25,123095.0,50.5453,50.5819,50.5178,50.5727,123095.0
2020-06-30 12:10:00,55.25,55.29,55.24,55.26,291247.0,50.5727,50.6093,50.5636,50.5819,291247.0
2020-06-30 12:20:00,55.25,55.25,55.21,55.22,197754.0,50.5727,50.5727,50.5361,50.5453,197754.0
2020-06-30 12:30:00,55.2,55.22,55.15,55.17,235885.0,50.5269,50.5453,50.4812,50.4995,235885.0
2020-06-30 12:40:00,55.17,55.17,55.11,55.11,409762.0,50.4995,50.4995,50.4446,50.4446,409762.0
2020-06-30 12:50:00,55.11,55.12,55.06,55.07,151545.0,50.4446,50.4537,50.3988,50.4079,151545.0
2020-06-30 13:00:00,55.07,55.08,55.04,55.07,76770.0,50.4079,50.4171,50.3805,50.4079,76770.0
2020-06-30 13:10:00,55.06,55.07,55.04,55.06,58279.0,50.3988,50.4079,50.3805,50.3988,58279.0
2020-06-30 13:20:00,55.05,55.08,55.05,55.08,73787.0,50.3896,50.4171,50.3896,50.4171,73787.0
2020-06-30 13:30:00,55.07,55.07,55.03,55.04,37474.0,50.4079,50.4079,50.3713,50.3805,37474.0
2020-06-30 13:40:00,55.04,55.04,54.99,55.01,139368.0,50.3805,50.3805,50.3347,50.353,139368.0
2020-06-30 13:50:00,55.0,55.04,55.0,55.02,41930.0,50.3439,50.3805,50.3439,50.3622,41930.0
2020-06-30 14:00:00,55.02,55.02,54.98,54.99,74019.0,50.3622,50.3622,50.3256,50.3347,74019.0
2020-06-30 14:10:00,54.99,55.0,54.94,54.96,80326.0,50.3347,50.3439,50.289,50.3073,80326.0
2020-06-30 14:20:00,54.95,54.99,54.95,54.98,126142.0,50.2981,50.3347,50.2981,50.3256,126142.0
2020-06-30 14:30:00,54.98,54.99,54.95,54.98,32451.0,50.3256,50.3347,50.2981,50.3256,32451.0
2020-06-30 14:40:00,54.98,55.0,54.97,54.98,42945.0,50.3256,50.3439,50.3164,50.3256,42945.0
2020-06-30 14:50:00,54.98,54.98,54.95,54.96,50489.0,50.3256,50.3256,50.2981,50.3073,50489.0
2020-06-30 15:00:00,54.96,54.97,54.88,54.89,75361.0,50.3073,50.3164,50.234,50.2432,75361.0
2020-06-30 15:10:00,54.89,54.92,54.88,54.91,64131.0,50.2432,50.2706,50.234,50.2615,64131.0
2020-06-30 15:20:00,54.9,54.94,54.9,54.94,89331.0,50.2523,50.289,50.2523,50.289,89331.0
2020-06-30 15:30:00,54.94,55.01,54.91,54.99,98309.0,50.289,50.353,50.2615,50.3347,98309.0
2020-06-30 15:40:00,55.0,55.03,54.97,54.99,336592.0,50.3439,50.3713,50.3164,50.3347,336592.0
2020-06-30 15:50:00,54.99,55.08,54.88,54.89,1413191.0,50.3347,50.4171,50.234,50.2432,1413191.0
2020-07-01 09:30:00,54.66,54.76,54.63,54.7,193677.0,50.0327,50.1242,50.0052,50.0693,193677.0
2020-07-01 09:40:00,54.7,54.75,54.67,54.69,203512.0,50.0693,50.115,50.0418,50.0601,203512.0
2020-07-01 09:50:00,54.68,54.72,54.61,54.69,194118.0,50.051,50.0876,49.9869,50.0601,194118.0
2020-07-01 10:00:00,54.69,54.83,54.69,54.81,230566.0,50.0601,50.1883,50.0601,50.17,230566.0
2020-07-01 10:10:00,54.81,54.88,54.81,54.84,287626.0,50.17,50.234,50.17,50.1974,287626.0
2020-07-01 10:20:00,54.84,54.86,54.81,54.85,96769.0,50.1974,50.2157,50.17,50.2066,96769.0
2020-07-01 10:30:00,54.86,54.89,54.73,54.77,363023.0,50.2157,50.2432,50.0967,50.1333,363023.0
2020-07-01 10:40:00,54.77,54.78,54.67,54.68,216819.0,50.1333,50.1425,50.0418,50.051,216819.0
2020-07-01 10:50:00,54.67,54.71,54.64,54.71,258733.0,50.0418,50.0784,50.0144,50.0784,258733.0
2020-07-01 11:00:00,54.72,54.75,54.69,54.74,161579.0,50.0876,50.115,50.0601,50.1059,161579.0
2020-07-01 11:10:00,54.74,54.75,54.65,54.67,141036.0,50.1059,50.115,50.0235,50.0418,141036.0
2020-07-01 11:20:00,54.67,54.67,54.57,54.58,243838.0,50.0418,50.0418,49.9503,49.9594,243838.0
2020-07-01 11:30:00,54.58,54.64,54.58,54.63,186991.0,49.9594,50.0144,49.9594,50.0052,186991.0
2020-07-01 11:40:00,54.63,54.7,54.63,54.7,62750.0,50.0052,50.0693,50.0052,50.0693,62750.0
2020-07-01 11:50:00,54.69,54.69,54.65,54.66,233488.0,50.0601,50.0601,50.0235,50.0327,233488.0
2020-07-01 12:00:00,54.66,54.68,54.64,54.67,27564.0,50.0327,50.051,50.0144,50.0418,27564.0
2020-07-01 12:10:00,54.66,54.73,54.65,54.73,50399.0,50.0327,50.0967,50.0235,50.0967,50399.0
2020-07-01 12:20:00,54.73,54.78,54.72,54.76,45891.0,50.0967,50.1425,50.0876,50.1242,45891.0
2020-07-01 12:30:00,54.76,54.8,54.76,54.8,51582.0,50.1242,50.1608,50.1242,50.1608,51582.0
2020-07-01 12:40:00,54.8,54.8,54.69,54.79,248117.0,50.1608,50.1608,50.0601,50.1517,248117.0
2020-07-01 12:50:00,54.78,54.8,54.76,54.8,39375.0,50.1425,50.1608,50.1242,50.1608,39375.0
2020-07-01 13:00:00,54.8,54.81,54.75,54.76,48243.0,50.1608,50.17,50.115,50.1242,48243.0
2020-07-01 13:10:00,54.75,54.76,54.73,54.73,21800.0,50.115,50.1242,50.0967,50.0967,21800.0
2020-07-01 13:20:00,54.73,54.79,54.73,54.78,76353.0,50.0967,50.1517,50.0967,50.1425,76353.0
2020-07-01 13:30:00,54.78,54.79,54.76,54.79,23904.0,50.1425,50.1517,50.1242,50.1517,23904.0
2020-07-01 13:40:00,54.78,54.8,54.74,54.74,79164.0,50.1425,50.1608,50.1059,50.1059,79164.0
2020-07-01 13:50:00,54.74,54.76,54.71,54.74,237249.0,50.1059,50.1242,50.0784,50.1059,237249.0
2020-07-01 14:00:00,54.74,54.78,54.73,54.77,145156.0,50.1059,50.1425,50.0967,50.1333,145156.0
2020-07-01 14:10:00,54.78,54.78,54.74,54.76,77290.0,50.1425,50.1425,50.1059,50.1242,77290.0
2020-07-01 14:20:00,54.77,54.78,54.74,54.75,28854.0,50.1333,50.1425,50.1059,50.115,28854.0
2020-07-01 14:30:00,54.75,54.77,54.71,54.72,119815.0,50.115,50.1333,50.0784,50.0876,119815.0
2020-07-01 14:40:00,54.72,54.75,54.71,54.73,56865.0,50.0876,50.115,50.0784,50.0967,56865.0
2020-07-01 14:50:00,54.73,54.79,54.73,54.76,54537.0,50.0967,50.1517,50.0967,50.1242,54537.0
2020-07-01 15:00:00,54.76,54.81,54.75,54.8,37712.0,50.1242,50.17,50.115,50.1608,37712.0
2020-07-01 15:10:00,54.81,54.81,54.78,54.79,93298.0,50.17,50.17,50.1425,50.1517,93298.0
2020-07-01 15:20:00,54.79,54.81,54.78,54.79,113142.0,50.1517,50.17,50.1425,50.1517,113142.0
2020-07-01 15:30:00,54.79,54.85,54.77,54.85,118234.0,50.1517,50.2066,50.1333,50.2066,118234.0
2020-07-01 15:40:00,54.85,54.9,54.83,54.9,130163.0,50.2066,50.2523,50.1883,50.2523,130163.0
2020-07-01 15:50:00,54.89,54.9,54.78,54.8,547685.0,50.2432,50.2523,50.1425,50.1608,547685.0
2020-07-02 09:30:00,55.28,55.42,55.28,55.41,167160.0,50.6002,50.7283,50.6002,50.7192,167160.0
2020-07-02 09:40:00,55.41,55.45,55.4,55.42,142418.0,50.7192,50.7558,50.71,50.7283,142418.0
2020-07-02 09:50:00,55.43,55.48,55.42,55.47,59824.0,50.7375,50.7832,50.7283,50.7741,59824.0
2020-07-02 10:00:00,55.47,55.52,55.45,55.48,144028.0,50.7741,50.8199,50.7558,50.7832,144028.0
2020-07-02 10:10:00,55.5,55.5,55.4,55.41,177336.0,50.8015,50.8015,50.71,50.7192,177336.0
2020-07-02 10:20:00,55.41,55.44,55.3,55.3,163358.0,50.7192,50.7466,50.6185,50.6185,163358.0
2020-07-02 10:30:00,55.3,55.32,55.24,55.28,160176.0,50.6185,50.6368,50.5636,50.6002,160176.0
2020-07-02 10:40:00,55.28,55.34,55.28,55.3,130435.0,50.6002,50.6551,50.6002,50.6185,130435.0
2020-07-02 10:50:00,55.3,55.32,55.17,55.22,215773.0,50.6185,50.6368,50.4995,50.5453,215773.0
2020-07-02 11:00:00,55.22,55.28,55.17,55.27,176494.0,50.5453,50.6002,50.4995,50.591,176494.0
2020-07-02 11:10:00,55.27,55.3,55.19,55.3,163736.0,50.591,50.6185,50.5178,50.6185,163736.0
2020-07-02 11:20:00,55.3,55.34,55.29,55.31,59273.0,50.6185,50.6551,50.6093,50.6276,59273.0
2020-07-02 11:30:00,55.31,55.37,55.3,55.37,22109.0,50.6276,50.6826,50.6185,50.6826,22109.0
2020-07-02 11:40:00,55.37,55.38,55.34,55.35,36621.0,50.6826,50.6917,50.6551,50.6642,36621.0
2020-07-02 11:50:00,55.36,55.36,55.32,55.34,106920.0,50.6734,50.6734,50.6368,50.6551,106920.0
2020-07-02 12:00:00,55.34,55.35,55.27,55.31,640735.0,50.6551,50.6642,50.591,50.6276,640735.0
2020-07-02 12:10:00,55.3,55.32,55.28,55.32,294499.0,50.6185,50.6368,50.6002,50.6368,294499.0
2020-07-02 12:20:00,55.31,55.33,55.28,55.33,373784.0,50.6276,50.6459,50.6002,50.6459,373784.0
2020-07-02 12:30:00,55.34,55.34,55.28,55.31,39834.0,50.6551,50.6551,50.6002,50.6276,39834.0
2020-07-02 12:40:00,55.3,55.3,55.27,55.3,31073.0,50.6185,50.6185,50.591,50.6185,31073.0
2020-07-02 12:50:00,55.3,55.31,55.27,55.29,36444.0,50.6185,50.6276,50.591,50.6093,36444.0
2020-07-02 13:00:00,55.3,55.3,55.27,55.29,26300.0,50.6185,50.6185,50.591,50.6093,26300.0
2020-07-02 13:10:00,55.29,55.3,55.27,55.29,36849.0,50.6093,50.6185,50.591,50.6093,36849.0
2020-07-02 13:20:00,55.29,55.32,55.28,55.31,21816.0,50.6093,50.6368,50.6002,50.6276,21816.0
2020-07-02 13:30:00,55.3,55.33,55.3,55.33,44801.0,50.6185,50.6459,50.6185,50.6459,44801.0
2020-07-02 13:40:00,55.33,55.34,55.31,55.34,39106.0,50.6459,50.6551,50.6276,50.6551,39106.0
2020-07-02 13:50:00,55.35,55.35,55.3,55.32,78463.0,50.6642,50.6642,50.6185,50.6368,78463.0
2020-07-02 14:00:00,55.31,55.32,55.28,55.29,44578.0,50.6276,50.6368,50.6002,50.6093,44578.0
2020-07-02 14:10:00,55.3,55.32,55.28,55.3,46143.0,50.6185,50.6368,50.6002,50.6185,46143.0
2020-07-02 14:20:00,55.3,55.33,55.29,55.33,38146.0,50.6185,50.6459,50.6093,50.6459,38146.0
2020-07-02 14:30:00,55.33,55.34,55.32,55.33,50256.0,50.6459,50.6551,50.6368,50.6459,50256.0
2020-07-02 14:40:00,55.32,55.34,55.31,55.32,44377.0,50.6368,50.6551,50.6276,50.6368,44377.0
2020-07-02 14:50:00,55.32,55.34,55.3,55.31,91172.0,50.6368,50.6551,50.6185,50.6276,91172.0
2020-07-02 15:00:00,55.32,55.32,55.28,55.28,65561.0,50.6368,50.6368,50.6002,50.6002,65561.0
2020-07-02 15:10:00,55.28,55.29,55.25,55.26,73705.0,50.6002,50.6093,50.5727,50.5819,73705.0
2020-07-02 15:20:00,55.26,55.28,55.25,55.25,51566.0,50.5819,50.6002,50.5727,50.5727,51566.0
2020-07-02 15:30:00,55.26,55.28,55.24,55.26,117054.0,50.5819,50.6002,50.5636,50.5819,117054.0
2020-07-02 15:40:00,55.26,55.27,55.18,55.18,205339.0,50.5819,50.591,50.5086,50.5086,205339.0
2020-07-02 15:50:00,55.18,55.19,55.13,55.19,591637.0,50.5086,50.5178,50.4629,50.5178,591637.0
2020-07-06 09:30:00,55.86,55.93,55.84,55.87,99312.0,51.1311,51.1951,51.1128,51.1402,99312.0
2020-07-06 09:40:00,55.87,55.92,55.87,55.89,110619.0,51.1402,51.186,51.1402,51.1585,110619.0
2020-07-06 09:50:00,55.9,55.94,55.89,55.91,125501.0,51.1677,51.2043,51.1585,51.1768,125501.0
2020-07-06 10:00:00,55.92,56.04,55.74,55.78,346338.0,51.186,51.2958,51.0212,51.0578,346338.0
2020-07-06 10:10:00,55.79,55.82,55.72,55.77,76212.0,51.067,51.0945,51.0029,51.0487,76212.0
2020-07-06 10:20:00,55.77,55.78,55.71,55.76,143896.0,51.0487,51.0578,50.9938,51.0395,143896.0
2020-07-06 10:30:00,55.75,55.82,55.72,55.82,40772.0,51.0304,51.0945,51.0029,51.0945,40772.0
2020-07-06 10:40:00,55.83,55.92,55.82,55.91,116555.0,51.1036,51.186,51.0945,51.1768,116555.0
2020-07-06 10:50:00,55.91,55.93,55.88,55.93,128093.0,51.1768,51.1951,51.1494,51.1951,128093.0
2020-07-06 11:00:00,55.93,55.94,55.88,55.9,38712.0,51.1951,51.2043,51.1494,51.1677,38712.0
2020-07-06 11:10:00,55.9,55.91,55.85,55.88,27820.0,51.1677,51.1768,51.1219,51.1494,27820.0
2020-07-06 11:20:00,55.89,55.91,55.86,55.91,40496.0,51.1585,51.1768,51.1311,51.1768,40496.0
2020-07-06 11:30:00,55.91,55.91,55.85,55.85,54597.0,51.1768,51.1768,51.1219,51.1219,54597.0
2020-07-06 11:40:00,55.86,55.87,55.84,55.86,21454.0,51.1311,51.1402,51.1128,51.1311,21454.0
2020-07-06 11:50:00,55.85,55.86,55.81,55.81,13798.0,51.1219,51.1311,51.0853,51.0853,13798.0
2020-07-06 12:00:00,55.8,55.82,55.78,55.79,85086.0,51.0761,51.0945,51.0578,51.067,85086.0
2020-07-06 12:10:00,55.8,55.84,55.79,55.82,66462.0,51.0761,51.1128,51.067,51.0945,66462.0
2020-07-06 12:20:00,55.82,55.83,55.81,55.82,115301.0,51.0945,51.1036,51.0853,51.0945,115301.0
2020-07-06 12:30:00,55.82,55.83,55.8,55.83,54711.0,51.0945,51.1036,51.0761,51.1036,54711.0
2020-07-06 12:40:00,55.83,55.84,55.82,55.83,23319.0,51.1036,51.1128,51.0945,51.1036,23319.0
2020-07-06 12:50:00,55.84,55.85,55.82,55.84,16917.0,51.1128,51.1219,51.0945,51.1128,16917.0
2020-07-06 13:00:00,55.83,55.84,55.8,55.81,29604.0,51.1036,51.1128,51.0761,51.0853,29604.0
2020-07-06 13:10:00,55.82,55.82,55.76,55.77,69663.0,51.0945,51.0945,51.0395,51.0487,69663.0
2020-07-06 13:20:00,55.78,55.82,55.77,55.82,70080.0,51.0578,51.0945,51.0487,51.0945,70080.0
2020-07-06 13:30:00,55.82,55.83,55.8,55.82,43434.0,51.0945,51.1036,51.0761,51.0945,43434.0
2020-07-06 13:40:00,55.82,55.84,55.81,55.83,14874.0,51.0945,51.1128,51.0853,51.1036,14874.0
2020-07-06 13:50:00,55.83,55.86,55.82,55.85,48231.0,51.1036,51.1311,51.0945,51.1219,48231.0
2020-07-06 14:00:00,55.84,55.84,55.81,55.83,110144.0,51.1128,51.1128,51.0853,51.1036,110144.0
2020-07-06 14:10:00,55.83,55.85,55.8,55.81,26371.0,51.1036,51.1219,51.0761,51.0853,26371.0
2020-07-06 14:20:00,55.8,55.82,55.8,55.82,47049.0,51.0761,51.0945,51.0761,51.0945,47049.0
2020-07-06 14:30:00,55.81,55.85,55.8,55.85,56033.0,51.0853,51.1219,51.0761,51.1219,56033.0
2020-07-06 14:40:00,55.85,55.86,55.84,55.86,98908.0,51.1219,51.1311,51.1128,51.1311,98908.0
2020-07-06 14:50:00,55.86,55.89,55.85,55.87,81927.0,51.1311,51.1585,51.1219,51.1402,81927.0
2020-07-06 15:00:00,55.86,55.87,55.83,55.84,37548.0,51.1311,51.1402,51.1036,51.1128,37548.0
2020-07-06 15:10:00,55.83,55.86,55.83,55.85,50707.0,51.1036,51.1311,51.1036,51.1219,50707.0
2020-07-06 15:20:00,55.85,55.89,55.85,55.88,36969.0,51.1219,51.1585,51.1219,51.1494,36969.0
2020-07-06 15:30:00,55.88,55.9,55.86,55.87,71972.0,51.1494,51.1677,51.1311,51.1402,71972.0
2020-07-06 15:40:00,55.87,55.9,55.87,55.9,193339.0,51.1402,51.1677,51.1402,51.1677,193339.0
2020-07-06 15:50:00,55.9,55.92,55.86,55.89,600231.0,51.1677,51.186,51.1311,51.1585,600231.0
2020-07-07 09:30:00,55.58,55.64,55.54,55.54,101313.0,50.8748,50.9297,50.8382,50.8382,101313.0
2020-07-07 09:40:00,55.55,55.66,55.55,55.64,87258.0,50.8473,50.948,50.8473,50.9297,87258.0
2020-07-07 09:50:00,55.65,55.65,55.59,55.62,65380.0,50.9388,50.9388,50.8839,50.9114,65380.0
2020-07-07 10:00:00,55.63,55.68,55.61,55.67,62049.0,50.9205,50.9663,50.9022,50.9572,62049.0
2020-07-07 10:10:00,55.68,55.73,55.67,55.7,213135.0,50.9663,51.0121,50.9572,50.9846,213135.0
2020-07-07 10:20:00,55.7,55.73,55.68,55.7,62611.0,50.9846,51.0121,50.9663,50.9846,62611.0
2020-07-07 10:30:00,55.7,55.72,55.63,55.64,132823.0,50.9846,51.0029,50.9205,50.9297,132823.0
2020-07-07 10:40:00,55.64,55.64,55.57,55.61,101912.0,50.9297,50.9297,50.8656,50.9022,101912.0
2020-07-07 10:50:00,55.61,55.73,55.61,55.7,142590.0,50.9022,51.0121,50.9022,50.9846,142590.0
2020-07-07 11:00:00,55.71,55.71,55.67,55.69,51211.0,50.9938,50.9938,50.9572,50.9755,51211.0
2020-07-07 11:10:00,55.69,55.77,55.69,55.76,116613.0,50.9755,51.0487,50.9755,51.0395,116613.0
2020-07-07 11:20:00,55.76,55.78,55.73,55.73,33613.0,51.0395,51.0578,51.0121,51.0121,33613.0
2020-07-07 11:30:00,55.74,55.76,55.68,55.69,70150.0,51.0212,51.0395,50.9663,50.9755,70150.0
2020-07-07 11:40:00,55.69,55.76,55.67,55.76,16979.0,50.9755,51.0395,50.9572,51.0395,16979.0
2020-07-07 11:50:00,55.75,55.77,55.7,55.71,169241.0,51.0304,51.0487,50.9846,50.9938,169241.0
2020-07-07 12:00:00,55.72,55.74,55.71,55.72,77410.0,51.0029,51.0212,50.9938,51.0029,77410.0
2020-07-07 12:10:00,55.72,55.72,55.68,55.69,72656.0,51.0029,51.0029,50.9663,50.9755,72656.0
2020-07-07 12:20:00,55.69,55.69,55.66,55.69,51153.0,50.9755,50.9755,50.948,50.9755,51153.0
2020-07-07 12:30:00,55.68,55.7,55.66,55.67,68061.0,50.9663,50.9846,50.948,50.9572,68061.0
2020-07-07 12:40:00,55.67,55.67,55.63,55.67,59665.0,50.9572,50.9572,50.9205,50.9572,59665.0
2020-07-07 12:50:00,55.66,55.67,55.63,55.66,21130.0,50.948,50.9572,50.9205,50.948,21130.0
2020-07-07 13:00:00,55.66,55.68,55.63,55.65,32011.0,50.948,50.9663,50.9205,50.9388,32011.0
2020-07-07 13:10:00,55.64,55.68,55.64,55.68,37253.0,50.9297,50.9663,50.9297,50.9663,37253.0
2020-07-07 13:20:00,55.68,55.68,55.64,55.68,97126.0,50.9663,50.9663,50.9297,50.9663,97126.0
2020-07-07 13:30:00,55.67,55.71,55.66,55.7,35905.0,50.9572,50.9938,50.948,50.9846,35905.0
2020-07-07 13:40:00,55.69,55.7,55.68,55.7,73141.0,50.9755,50.9846,50.9663,50.9846,73141.0
2020-07-07 13:50:00,55.7,55.7,55.66,55.68,37409.0,50.9846,50.9846,50.948,50.9663,37409.0
2020-07-07 14:00:00,55.68,55.69,55.65,55.66,99783.0,50.9663,50.9755,50.9388,50.948,99783.0
2020-07-07 14:10:00,55.66,55.68,55.64,55.65,51016.0,50.948,50.9663,50.9297,50.9388,51016.0
2020-07-07 14:20:00,55.65,55.66,55.62,55.63,28517.0,50.9388,50.948,50.9114,50.9205,28517.0
2020-07-07 14:30:00,55.62,55.62,55.58,55.58,78205.0,50.9114,50.9114,50.8748,50.8748,78205.0
2020-07-07 14:40:00,55.59,55.61,55.58,55.59,137116.0,50.8839,50.9022,50.8748,50.8839,137116.0
2020-07-07 14:50:00,55.59,55.61,55.57,55.61,147229.0,50.8839,50.9022,50.8656,50.9022,147229.0
2020-07-07 15:00:00,55.61,55.61,55.55,55.56,104187.0,50.9022,50.9022,50.8473,50.8565,104187.0
2020-07-07 15:10:00,55.57,55.57,55.53,55.55,123070.0,50.8656,50.8656,50.829,50.8473,123070.0
2020-07-07 15:20:00,55.55,55.56,55.53,55.54,202983.0,50.8473,50.8565,50.829,50.8382,202983.0
2020-07-07 15:30:00,55.53,55.54,55.46,55.47,459473.0,50.829,50.8382,50.7649,50.7741,459473.0
2020-07-07 15:40:00,55.47,55.48,55.43,55.44,274239.0,50.7741,50.7832,50.7375,50.7466,274239.0
2020-07-07 15:50:00,55.44,55.44,55.36,55.38,636956.0,50.7466,50.7466,50.6734,50.6917,636956.0
2020-07-08 09:30:00,55.1,55.18,55.06,55.17,189919.0,50.4354,50.5086,50.3988,50.4995,189919.0
2020-07-08 09:40:00,55.17,55.25,55.16,55.22,100426.0,50.4995,50.5727,50.4903,50.5453,100426.0
2020-07-08 09:50:00,55.21,55.25,55.2,55.24,92721.0,50.5361,50.5727,50.5269,50.5636,92721.0
2020-07-08 10:00:00,55.25,55.27,55.22,55.23,57335.0,50.5727,50.591,50.5453,50.5544,57335.0
2020-07-08 10:10:00,55.24,55.27,55.21,55.23,143622.0,50.5636,50.591,50.5361,50.5544,143622.0
2020-07-08 10:20:00,55.23,55.25,55.17,55.17,173798.0,50.5544,50.5727,50.4995,50.4995,173798.0
2020-07-08 10:30:00,55.17,55.21,55.16,55.19,134922.0,50.4995,50.5361,50.4903,50.5178,134922.0
2020-07-08 10:40:00,55.19,55.2,55.13,55.16,98238.0,50.5178,50.5269,50.4629,50.4903,98238.0
2020-07-08 10:50:00,55.16,55.2,55.13,55.16,414339.0,50.4903,50.5269,50.4629,50.4903,414339.0
2020-07-08 11:00:00,55.17,55.17,54.99,55.02,641261.0,50.4995,50.4995,50.3347,50.3622,641261.0
2020-07-08 11:10:00,55.02,55.07,54.97,54.98,169681.0,50.3622,50.4079,50.3164,50.3256,169681.0
2020-07-08 11:20:00,54.98,54.99,54.89,54.96,144842.0,50.3256,50.3347,50.2432,50.3073,144842.0
2020-07-08 11:30:00,54.97,55.03,54.96,55.02,183410.0,50.3164,50.3713,50.3073,50.3622,183410.0
2020-07-08 11:40:00,55.02,55.05,55.0,55.04,130762.0,50.3622,50.3896,50.3439,50.3805,130762.0
2020-07-08 11:50:00,55.03,55.1,55.02,55.07,108235.0,50.3713,50.4354,50.3622,50.4079,108235.0
2020-07-08 12:00:00,55.07,55.12,55.06,55.11,21659.0,50.4079,50.4537,50.3988,50.4446,21659.0
2020-07-08 12:10:00,55.11,55.18,55.11,55.17,54079.0,50.4446,50.5086,50.4446,50.4995,54079.0
2020-07-08 12:20:00,55.18,55.19,55.17,55.18,24785.0,50.5086,50.5178,50.4995,50.5086,24785.0
2020-07-08 12:30:00,55.18,55.19,55.15,55.16,26625.0,50.5086,50.5178,50.4812,50.4903,26625.0
2020-07-08 12:40:00,55.17,55.18,55.15,55.17,38143.0,50.4995,50.5086,50.4812,50.4995,38143.0
2020-07-08 12:50:00,55.17,55.21,55.16,55.21,17656.0,50.4995,50.5361,50.4903,50.5361,17656.0
2020-07-08 13:00:00,55.21,55.23,55.2,55.22,22911.0,50.5361,50.5544,50.5269,50.5453,22911.0
2020-07-08 13:10:00,55.22,55.22,55.19,55.19,56480.0,50.5453,50.5453,50.5178,50.5178,56480.0
2020-07-08 13:20:00,55.18,55.19,55.12,55.15,26683.0,50.5086,50.5178,50.4537,50.4812,26683.0
2020-07-08 13:30:00,55.16,55.18,55.16,55.18,455807.0,50.4903,50.5086,50.4903,50.5086,455807.0
2020-07-08 13:40:00,55.18,55.18,55.14,55.16,289183.0,50.5086,50.5086,50.472,50.4903,289183.0
2020-07-08 13:50:00,55.16,55.18,55.11,55.12,139302.0,50.4903,50.5086,50.4446,50.4537,139302.0
2020-07-08 14:00:00,55.12,55.18,55.12,55.16,178202.0,50.4537,50.5086,50.4537,50.4903,178202.0
2020-07-08 14:10:00,55.15,55.18,55.14,55.18,119410.0,50.4812,50.5086,50.472,50.5086,119410.0
2020-07-08 14:20:00,55.17,55.2,55.17,55.18,112090.0,50.4995,50.5269,50.4995,50.5086,112090.0
2020-07-08 14:30:00,55.19,55.19,55.16,55.18,79999.0,50.5178,50.5178,50.4903,50.5086,79999.0
2020-07-08 14:40:00,55.18,55.18,55.13,55.16,138857.0,50.5086,50.5086,50.4629,50.4903,138857.0
2020-07-08 14:50:00,55.16,55.22,55.14,55.21,150938.0,50.4903,50.5453,50.472,50.5361,150938.0
2020-07-08 15:00:00,55.22,55.25,55.21,55.22,114365.0,50.5453,50.5727,50.5361,50.5453,114365.0
2020-07-08 15:10:00,55.23,55.26,55.22,55.23,125726.0,50.5544,50.5819,50.5453,50.5544,125726.0
2020-07-08 15:20:00,55.22,55.29,55.22,55.25,148156.0,50.5453,50.6093,50.5453,50.5727,148156.0
2020-07-08 15:30:00,55.25,55.3,55.24,55.24,186571.0,50.5727,50.6185,50.5636,50.5636,186571.0
2020-07-08 15:40:00,55.24,55.28,55.23,55.28,221854.0,50.5636,50.6002,50.5544,50.6002,221854.0
2020-07-08 15:50:00,55.28,55.35,55.25,55.33,585629.0,50.6002,50.6642,50.5727,50.6459,585629.0
2020-07-09 09:30:00,55.33,55.33,55.19,55.22,231703.0,50.6459,50.6459,50.5178,50.5453,231703.0
2020-07-09 09:40:00,55.22,55.26,55.2,55.25,212685.0,50.5453,50.5819,50.5269,50.5727,212685.0
2020-07-09 09:50:00,55.26,55.32,55.26,55.3,68320.0,50.5819,50.6368,50.5819,50.6185,68320.0
2020-07-09 10:00:00,55.3,55.34,55.29,55.32,67195.0,50.6185,50.6551,50.6093,50.6368,67195.0
2020-07-09 10:10:00,55.32,55.32,55.15,55.16,237838.0,50.6368,50.6368,50.4812,50.4903,237838.0
2020-07-09 10:20:00,55.16,55.26,55.14,55.23,62592.0,50.4903,50.5819,50.472,50.5544,62592.0
2020-07-09 10:30:00,55.24,55.27,55.13,55.14,94456.0,50.5636,50.591,50.4629,50.472,94456.0
2020-07-09 10:40:00,55.14,55.14,54.99,55.02,146884.0,50.472,50.472,50.3347,50.3622,146884.0
2020-07-09 10:50:00,55.01,55.05,54.88,54.9,290848.0,50.353,50.3896,50.234,50.2523,290848.0
2020-07-09 11:00:00,54.9,54.91,54.75,54.82,475595.0,50.2523,50.2615,50.115,50.1791,475595.0
2020-07-09 11:10:00,54.82,54.86,54.67,54.67,103556.0,50.1791,50.2157,50.0418,50.0418,103556.0
2020-07-09 11:20:00,54.67,54.75,54.66,54.75,182684.0,50.0418,50.115,50.0327,50.115,182684.0
2020-07-09 11:30:00,54.75,54.87,54.73,54.83,270763.0,50.115,50.2249,50.0967,50.1883,270763.0
2020-07-09 11:40:00,54.83,54.84,54.73,54.83,163219.0,50.1883,50.1974,50.0967,50.1883,163219.0
2020-07-09 11:50:00,54.82,54.86,54.79,54.83,89344.0,50.1791,50.2157,50.1517,50.1883,89344.0
2020-07-09 12:00:00,54.82,54.91,54.81,54.89,139053.0,50.1791,50.2615,50.17,50.2432,139053.0
2020-07-09 12:10:00,54.89,54.9,54.87,54.9,29789.0,50.2432,50.2523,50.2249,50.2523,29789.0
2020-07-09 12:20:00,54.9,54.92,54.87,54.87,43093.0,50.2523,50.2706,50.2249,50.2249,43093.0
2020-07-09 12:30:00,54.87,54.91,54.86,54.88,111716.0,50.2249,50.2615,50.2157,50.234,111716.0
2020-07-09 12:40:00,54.89,54.94,54.88,54.93,49862.0,50.2432,50.289,50.234,50.2798,49862.0
2020-07-09 12:50:00,54.93,54.93,54.87,54.91,59425.0,50.2798,50.2798,50.2249,50.2615,59425.0
2020-07-09 13:00:00,54.9,54.95,54.87,54.95,100352.0,50.2523,50.2981,50.2249,50.2981,100352.0
2020-07-09 13:10:00,54.95,54.98,54.94,54.95,49718.0,50.2981,50.3256,50.289,50.2981,49718.0
2020-07-09 13:20:00,54.95,54.95,54.91,54.91,79825.0,50.2981,50.2981,50.2615,50.2615,79825.0
2020-07-09 13:30:00,54.92,54.93,54.9,54.93,49526.0,50.2706,50.2798,50.2523,50.2798,49526.0
2020-07-09 13:40:00,54.93,54.96,54.89,54.91,51629.0,50.2798,50.3073,50.2432,50.2615,51629.0
2020-07-09 13:50:00,54.92,54.92,54.88,54.89,35868.0,50.2706,50.2706,50.234,50.2432,35868.0
2020-07-09 14:00:00,54.89,54.94,54.87,54.94,37005.0,50.2432,50.289,50.2249,50.289,37005.0
2020-07-09 14:10:00,54.94,55.0,54.93,54.98,43384.0,50.289,50.3439,50.2798,50.3256,43384.0
2020-07-09 14:20:00,54.99,55.0,54.97,55.0,34552.0,50.3347,50.3439,50.3164,50.3439,34552.0
2020-07-09 14:30:00,55.0,55.02,54.99,55.01,49711.0,50.3439,50.3622,50.3347,50.353,49711.0
2020-07-09 14:40:00,55.01,55.04,54.99,55.03,46732.0,50.353,50.3805,50.3347,50.3713,46732.0
2020-07-09 14:50:00,55.03,55.07,55.02,55.07,48761.0,50.3713,50.4079,50.3622,50.4079,48761.0
2020-07-09 15:00:00,55.07,55.09,55.06,55.08,136372.0,50.4079,50.4263,50.3988,50.4171,136372.0
2020-07-09 15:10:00,55.08,55.14,55.07,55.1,167890.0,50.4171,50.472,50.4079,50.4354,167890.0
2020-07-09 15:20:00,55.1,55.1,55.01,55.02,87458.0,50.4354,50.4354,50.353,50.3622,87458.0
2020-07-09 15:30:00,55.01,55.02,54.98,55.02,171817.0,50.353,50.3622,50.3256,50.3622,171817.0
2020-07-09 15:40:00,55.02,55.12,54.98,55.09,192908.0,50.3622,50.4537,50.3256,50.4263,192908.0
2020-07-09 15:50:00,55.09,55.1,55.04,55.07,418839.0,50.4263,50.4354,50.3805,50.4079,418839.0
2020-07-10 09:30:00,55.38,55.46,55.33,55.45,478213.0,50.6917,50.7649,50.6459,50.7558,478213.0
2020-07-10 09:40:00,55.45,55.48,55.42,55.43,191244.0,50.7558,50.7832,50.7283,50.7375,191244.0
2020-07-10 09:50:00,55.43,55.44,55.37,55.41,106611.0,50.7375,50.7466,50.6826,50.7192,106611.0
2020-07-10 10:00:00,55.4,55.4,55.32,55.35,141142.0,50.71,50.71,50.6368,50.6642,141142.0
2020-07-10 10:10:00,55.35,55.46,55.35,55.43,51347.0,50.6642,50.7649,50.6642,50.7375,51347.0
2020-07-10 10:20:00,55.43,55.48,55.41,55.45,176518.0,50.7375,50.7832,50.7192,50.7558,176518.0
2020-07-10 10:30:00,55.45,55.5,55.44,55.5,129651.0,50.7558,50.8015,50.7466,50.8015,129651.0
2020-07-10 10:40:00,55.5,55.59,55.5,55.56,288103.0,50.8015,50.8839,50.8015,50.8565,288103.0
2020-07-10 10:50:00,55.56,55.59,55.52,55.55,84664.0,50.8565,50.8839,50.8199,50.8473,84664.0
2020-07-10 11:00:00,55.55,55.57,55.5,55.57,95041.0,50.8473,50.8656,50.8015,50.8656,95041.0
2020-07-10 11:10:00,55.56,55.58,55.54,55.57,128472.0,50.8565,50.8748,50.8382,50.8656,128472.0
2020-07-10 11:20:00,55.57,55.59,55.55,55.55,148645.0,50.8656,50.8839,50.8473,50.8473,148645.0
2020-07-10 11:30:00,55.55,55.59,55.53,55.59,100288.0,50.8473,50.8839,50.829,50.8839,100288.0
2020-07-10 11:40:00,55.59,55.64,55.59,55.62,114571.0,50.8839,50.9297,50.8839,50.9114,114571.0
2020-07-10 11:50:00,55.61,55.67,55.61,55.66,83668.0,50.9022,50.9572,50.9022,50.948,83668.0
2020-07-10 12:00:00,55.65,55.66,55.63,55.65,56215.0,50.9388,50.948,50.9205,50.9388,56215.0
2020-07-10 12:10:00,55.65,55.66,55.59,55.6,136904.0,50.9388,50.948,50.8839,50.8931,136904.0
2020-07-10 12:20:00,55.6,55.6,55.56,55.57,98989.0,50.8931,50.8931,50.8565,50.8656,98989.0
2020-07-10 12:30:00,55.56,55.58,55.56,55.56,120210.0,50.8565,50.8748,50.8565,50.8565,120210.0
2020-07-10 12:40:00,55.55,55.59,55.53,55.59,147607.0,50.8473,50.8839,50.829,50.8839,147607.0
2020-07-10 12:50:00,55.58,55.62,55.57,55.62,133571.0,50.8748,50.9114,50.8656,50.9114,133571.0
2020-07-10 13:00:00,55.62,55.62,55.59,55.61,101421.0,50.9114,50.9114,50.8839,50.9022,101421.0
2020-07-10 13:10:00,55.6,55.61,55.58,55.59,150913.0,50.8931,50.9022,50.8748,50.8839,150913.0
2020-07-10 13:20:00,55.59,55.64,55.58,55.64,127975.0,50.8839,50.9297,50.8748,50.9297,127975.0
2020-07-10 13:30:00,55.64,55.67,55.63,55.66,324952.0,50.9297,50.9572,50.9205,50.948,324952.0
2020-07-10 13:40:00,55.66,55.7,55.66,55.7,150297.0,50.948,50.9846,50.948,50.9846,150297.0
2020-07-10 13:50:00,55.7,55.71,55.69,55.7,45716.0,50.9846,50.9938,50.9755,50.9846,45716.0
2020-07-10 14:00:00,55.7,55.71,55.69,55.69,112918.0,50.9846,50.9938,50.9755,50.9755,112918.0
2020-07-10 14:10:00,55.69,55.69,55.66,55.68,87082.0,50.9755,50.9755,50.948,50.9663,87082.0
2020-07-10 14:20:00,55.68,55.7,55.67,55.7,39411.0,50.9663,50.9846,50.9572,50.9846,39411.0
2020-07-10 14:30:00,55.69,55.72,55.69,55.72,84221.0,50.9755,51.0029,50.9755,51.0029,84221.0
2020-07-10 14:40:00,55.72,55.72,55.7,55.72,67627.0,51.0029,51.0029,50.9846,51.0029,67627.0
2020-07-10 14:50:00,55.71,55.73,55.71,55.73,40876.0,50.9938,51.0121,50.9938,51.0121,40876.0
2020-07-10 15:00:00,55.72,55.73,55.69,55.7,252958.0,51.0029,51.0121,50.9755,50.9846,252958.0
2020-07-10 15:10:00,55.7,55.76,55.69,55.75,95675.0,50.9846,51.0395,50.9755,51.0304,95675.0
2020-07-10 15:20:00,55.75,55.76,55.74,55.76,53035.0,51.0304,51.0395,51.0212,51.0395,53035.0
2020-07-10 15:30:00,55.76,55.78,55.75,55.76,187962.0,51.0395,51.0578,51.0304,51.0395,187962.0
2020-07-10 15:40:00,55.76,55.76,55.71,55.76,246519.0,51.0395,51.0395,50.9938,51.0395,246519.0
2020-07-10 15:50:00,55.76,55.82,55.75,55.8,454711.0,51.0395,51.0945,51.0304,51.0761,454711.0
2020-07-13 09:30:00,55.97,56.02,55.94,55.95,223069.0,51.2318,51.2775,51.2043,51.2135,223069.0
2020-07-13 09:40:00,55.95,55.97,55.89,55.93,125693.0,51.2135,51.2318,51.1585,51.1951,125693.0
2020-07-13 09:50:00,55.93,55.95,55.89,55.9,110254.0,51.1951,51.2135,51.1585,51.1677,110254.0
2020-07-13 10:00:00,55.9,55.98,55.89,55.96,80932.0,51.1677,51.2409,51.1585,51.2226,80932.0
2020-07-13 10:10:00,55.97,56.01,55.96,55.99,272720.0,51.2318,51.2684,51.2226,51.2501,272720.0
2020-07-13 10:20:00,55.98,56.05,55.98,56.04,64249.0,51.2409,51.305,51.2409,51.2958,64249.0
2020-07-13 10:30:00,56.04,56.06,56.0,56.02,94683.0,51.2958,51.3141,51.2592,51.2775,94683.0
2020-07-13 10:40:00,56.02,56.05,55.98,56.05,72935.0,51.2775,51.305,51.2409,51.305,72935.0
2020-07-13 10:50:00,56.04,56.1,56.01,56.1,738221.0,51.2958,51.3508,51.2684,51.3508,738221.0
2020-07-13 11:00:00,56.1,56.14,56.09,56.1,323303.0,51.3508,51.3874,51.3416,51.3508,323303.0
2020-07-13 11:10:00,56.1,56.12,56.07,56.1,48706.0,51.3508,51.3691,51.3233,51.3508,48706.0
2020-07-13 11:20:00,56.1,56.15,56.06,56.15,52657.0,51.3508,51.3965,51.3141,51.3965,52657.0
2020-07-13 11:30:00,56.15,56.16,56.07,56.1,108529.0,51.3965,51.4057,51.3233,51.3508,108529.0
2020-07-13 11:40:00,56.1,56.11,56.06,56.08,46850.0,51.3508,51.3599,51.3141,51.3324,46850.0
2020-07-13 11:50:00,56.08,56.11,56.07,56.1,36657.0,51.3324,51.3599,51.3233,51.3508,36657.0
2020-07-13 12:00:00,56.1,56.1,56.09,56.1,12941.0,51.3508,51.3508,51.3416,51.3508,12941.0
2020-07-13 12:10:00,56.1,56.1,56.07,56.09,60786.0,51.3508,51.3508,51.3233,51.3416,60786.0
2020-07-13 12:20:00,56.09,56.12,56.09,56.11,47680.0,51.3416,51.3691,51.3416,51.3599,47680.0
2020-07-13 12:30:00,56.1,56.12,56.09,56.12,25272.0,51.3508,51.3691,51.3416,51.3691,25272.0
2020-07-13 12:40:00,56.12,56.12,56.1,56.12,24416.0,51.3691,51.3691,51.3508,51.3691,24416.0
2020-07-13 12:50:00,56.12,56.13,56.1,56.12,15107.0,51.3691,51.3782,51.3508,51.3691,15107.0
2020-07-13 13:00:00,56.12,56.13,56.1,56.13,61792.0,51.3691,51.3782,51.3508,51.3782,61792.0
2020-07-13 13:10:00,56.13,56.19,56.13,56.19,55002.0,51.3782,51.4331,51.3782,51.4331,55002.0
2020-07-13 13:20:00,56.19,56.21,56.16,56.17,56451.0,51.4331,51.4514,51.4057,51.4148,56451.0
2020-07-13 13:30:00,56.18,56.19,56.16,56.18,50675.0,51.424,51.4331,51.4057,51.424,50675.0
2020-07-13 13:40:00,56.17,56.17,56.13,56.13,21294.0,51.4148,51.4148,51.3782,51.3782,21294.0
2020-07-13 13:50:00,56.14,56.14,56.11,56.11,16578.0,51.3874,51.3874,51.3599,51.3599,16578.0
2020-07-13 14:00:00,56.12,56.12,55.98,56.0,42145.0,51.3691,51.3691,51.2409,51.2592,42145.0
2020-07-13 14:10:00,56.0,56.02,55.97,56.01,56432.0,51.2592,51.2775,51.2318,51.2684,56432.0
2020-07-13 14:20:00,56.01,56.02,55.93,55.94,68805.0,51.2684,51.2775,51.1951,51.2043,68805.0
2020-07-13 14:30:00,55.94,55.94,55.85,55.89,42083.0,51.2043,51.2043,51.1219,51.1585,42083.0
2020-07-13 14:40:00,55.89,55.91,55.86,55.91,65702.0,51.1585,51.1768,51.1311,51.1768,65702.0
2020-07-13 14:50:00,55.91,55.96,55.91,55.95,90155.0,51.1768,51.2226,51.1768,51.2135,90155.0
2020-07-13 15:00:00,55.95,55.95,55.75,55.77,102997.0,51.2135,51.2135,51.0304,51.0487,102997.0
2020-07-13 15:10:00,55.77,55.81,55.76,55.78,289204.0,51.0487,51.0853,51.0395,51.0578,289204.0
2020-07-13 15:20:00,55.77,55.8,55.7,55.71,308417.0,51.0487,51.0761,50.9846,50.9938,308417.0
2020-07-13 15:30:00,55.71,55.72,55.56,55.58,377519.0,50.9938,51.0029,50.8565,50.8748,377519.0
2020-07-13 15:40:00,55.57,55.65,55.47,55.48,612064.0,50.8656,50.9388,50.7741,50.7832,612064.0
2020-07-13 15:50:00,55.47,55.53,55.45,55.51,651677.0,50.7741,50.829,50.7558,50.8107,651677.0
2020-07-14 09:30:00,55.56,55.64,55.48,55.64,262305.0,50.8565,50.9297,50.7832,50.9297,262305.0
2020-07-14 09:40:00,55.64,55.71,55.62,55.62,162260.0,50.9297,50.9938,50.9114,50.9114,162260.0
2020-07-14 09:50:00,55.63,55.66,55.51,55.65,195930.0,50.9205,50.948,50.8107,50.9388,195930.0
2020-07-14 10:00:00,55.65,55.66,55.55,55.55,96965.0,50.9388,50.948,50.8473,50.8473,96965.0
2020-07-14 10:10:00,55.55,55.59,55.52,55.56,119464.0,50.8473,50.8839,50.8199,50.8565,119464.0
2020-07-14 10:20:00,55.56,55.67,55.55,55.67,227740.0,50.8565,50.9572,50.8473,50.9572,227740.0
2020-07-14 10:30:00,55.67,55.74,55.67,55.68,258005.0,50.9572,51.0212,50.9572,50.9663,258005.0
2020-07-14 10:40:00,55.69,55.74,55.68,55.71,146277.0,50.9755,51.0212,50.9663,50.9938,146277.0
2020-07-14 10:50:00,55.7,55.75,55.67,55.69,198998.0,50.9846,51.0304,50.9572,50.9755,198998.0
2020-07-14 11:00:00,55.7,55.77,55.63,55.75,858032.0,50.9846,51.0487,50.9205,51.0304,858032.0
2020-07-14 11:10:00,55.76,55.8,55.72,55.78,147119.0,51.0395,51.0761,51.0029,51.0578,147119.0
2020-07-14 11:20:00,55.8,55.82,55.76,55.77,71900.0,51.0761,51.0945,51.0395,51.0487,71900.0
2020-07-14 11:30:00,55.77,55.84,55.75,55.81,100180.0,51.0487,51.1128,51.0304,51.0853,100180.0
2020-07-14 11:40:00,55.8,55.89,55.8,55.84,62624.0,51.0761,51.1585,51.0761,51.1128,62624.0
2020-07-14 11:50:00,55.84,55.85,55.8,55.83,33411.0,51.1128,51.1219,51.0761,51.1036,33411.0
2020-07-14 12:00:00,55.83,55.85,55.79,55.81,80864.0,51.1036,51.1219,51.067,51.0853,80864.0
2020-07-14 12:10:00,55.81,55.87,55.79,55.87,86717.0,51.0853,51.1402,51.067,51.1402,86717.0
2020-07-14 12:20:00,55.87,55.89,55.81,55.83,74574.0,51.1402,51.1585,51.0853,51.1036,74574.0
2020-07-14 12:30:00,55.83,55.86,55.83,55.86,52291.0,51.1036,51.1311,51.1036,51.1311,52291.0
2020-07-14 12:40:00,55.86,55.86,55.82,55.83,143829.0,51.1311,51.1311,51.0945,51.1036,143829.0
2020-07-14 12:50:00,55.84,55.84,55.77,55.78,59929.0,51.1128,51.1128,51.0487,51.0578,59929.0
2020-07-14 13:00:00,55.78,55.79,55.72,55.73,34303.0,51.0578,51.067,51.0029,51.0121,34303.0
2020-07-14 13:10:00,55.73,55.79,55.72,55.77,34739.0,51.0121,51.067,51.0029,51.0487,34739.0
2020-07-14 13:20:00,55.76,55.8,55.76,55.8,67007.0,51.0395,51.0761,51.0395,51.0761,67007.0
2020-07-14 13:30:00,55.79,55.84,55.78,55.84,45654.0,51.067,51.1128,51.0578,51.1128,45654.0
2020-07-14 13:40:00,55.84,55.88,55.84,55.87,78347.0,51.1128,51.1494,51.1128,51.1402,78347.0
2020-07-14 13:50:00,55.86,55.9,55.78,55.84,275140.0,51.1311,51.1677,51.0578,51.1128,275140.0
2020-07-14 14:00:00,55.84,55.9,55.81,55.84,203729.0,51.1128,51.1677,51.0853,51.1128,203729.0
2020-07-14 14:10:00,55.85,55.9,55.84,55.88,187212.0,51.1219,51.1677,51.1128,51.1494,187212.0
2020-07-14 14:20:00,55.88,55.9,55.84,55.87,712233.0,51.1494,51.1677,51.1128,51.1402,712233.0
2020-07-14 14:30:00,55.87,55.89,55.81,55.82,179779.0,51.1402,51.1585,51.0853,51.0945,179779.0
2020-07-14 14:40:00,55.82,55.84,55.78,55.79,119783.0,51.0945,51.1128,51.0578,51.067,119783.0
2020-07-14 14:50:00,55.79,55.87,55.78,55.86,150549.0,51.067,51.1402,51.0578,51.1311,150549.0
2020-07-14 15:00:00,55.85,55.87,55.78,55.8,237595.0,51.1219,51.1402,51.0578,51.0761,237595.0
2020-07-14 15:10:00,55.8,55.82,55.78,55.8,284769.0,51.0761,51.0945,51.0578,51.0761,284769.0
2020-07-14 15:20:00,55.81,55.88,55.8,55.86,266545.0,51.0853,51.1494,51.0761,51.1311,266545.0
2020-07-14 15:30:00,55.87,55.9,55.86,55.9,147548.0,51.1402,51.1677,51.1311,51.1677,147548.0
2020-07-14 15:40:00,55.9,55.96,55.89,55.94,561709.0,51.1677,51.2226,51.1585,51.2043,561709.0
2020-07-14 15:50:00,55.95,56.0,55.93,55.94,683452.0,51.2135,51.2592,51.1951,51.2043,683452.0
2020-07-15 09:30:00,56.87,56.9,56.8,56.83,172741.0,52.0556,52.083,51.9915,52.019,172741.0
2020-07-15 09:40:00,56.83,56.89,56.82,56.87,112384.0,52.019,52.0739,52.0098,52.0556,112384.0
2020-07-15 09:50:00,56.87,56.88,56.77,56.81,172529.0,52.0556,52.0647,51.964,52.0006,172529.0
2020-07-15 10:00:00,56.81,56.85,56.8,56.85,401845.0,52.0006,52.0373,51.9915,52.0373,401845.0
2020-07-15 10:10:00,56.85,56.91,56.81,56.91,120512.0,52.0373,52.0922,52.0006,52.0922,120512.0
2020-07-15 10:20:00,56.92,56.95,56.91,56.94,56638.0,52.1013,52.1288,52.0922,52.1196,56638.0
2020-07-15 10:30:00,56.95,57.01,56.95,56.99,123848.0,52.1288,52.1837,52.1288,52.1654,123848.0
2020-07-15 10:40:00,57.0,57.04,56.99,57.02,138833.0,52.1746,52.2112,52.1654,52.1929,138833.0
2020-07-15 10:50:00,57.02,57.02,56.92,56.93,220210.0,52.1929,52.1929,52.1013,52.1105,220210.0
2020-07-15 11:00:00,56.94,56.95,56.85,56.88,299195.0,52.1196,52.1288,52.0373,52.0647,299195.0
2020-07-15 11:10:00,56.88,56.91,56.86,56.88,203543.0,52.0647,52.0922,52.0464,52.0647,203543.0
2020-07-15 11:20:00,56.88,56.91,56.8,56.9,207695.0,52.0647,52.0922,51.9915,52.083,207695.0
2020-07-15 11:30:00,56.9,56.92,56.79,56.79,66382.0,52.083,52.1013,51.9823,51.9823,66382.0
2020-07-15 11:40:00,56.79,56.81,56.72,56.72,132448.0,51.9823,52.0006,51.9183,51.9183,132448.0
2020-07-15 11:50:00,56.73,56.77,56.68,56.68,26468.0,51.9274,51.964,51.8817,51.8817,26468.0
2020-07-15 12:00:00,56.68,56.69,56.65,56.68,78253.0,51.8817,51.8908,51.8542,51.8817,78253.0
2020-07-15 12:10:00,56.67,56.7,56.64,56.7,90938.0,51.8725,51.9,51.845,51.9,90938.0
2020-07-15 12:20:00,56.7,56.71,56.66,56.7,85278.0,51.9,51.9091,51.8633,51.9,85278.0
2020-07-15 12:30:00,56.69,56.69,56.63,56.64,160466.0,51.8908,51.8908,51.8359,51.845,160466.0
2020-07-15 12:40:00,56.64,56.68,56.62,56.67,75011.0,51.845,51.8817,51.8267,51.8725,75011.0
2020-07-15 12:50:00,56.67,56.7,56.67,56.7,28244.0,51.8725,51.9,51.8725,51.9,28244.0
2020-07-15 13:00:00,56.7,56.75,56.65,56.73,132068.0,51.9,51.9457,51.8542,51.9274,132068.0
2020-07-15 13:10:00,56.73,56.73,56.68,56.69,77663.0,51.9274,51.9274,51.8817,51.8908,77663.0
2020-07-15 13:20:00,56.7,56.71,56.67,56.69,14749.0,51.9,51.9091,51.8725,51.8908,14749.0
2020-07-15 13:30:00,56.69,56.73,56.69,56.72,25981.0,51.8908,51.9274,51.8908,51.9183,25981.0
2020-07-15 13:40:00,56.72,56.74,56.71,56.71,25295.0,51.9183,51.9366,51.9091,51.9091,25295.0
2020-07-15 13:50:00,56.71,56.72,56.66,56.67,23969.0,51.9091,51.9183,51.8633,51.8725,23969.0
2020-07-15 14:00:00,56.68,56.74,56.65,56.73,74312.0,51.8817,51.9366,51.8542,51.9274,74312.0
2020-07-15 14:10:00,56.73,56.76,56.72,56.73,34308.0,51.9274,51.9549,51.9183,51.9274,34308.0
2020-07-15 14:20:00,56.72,56.73,56.7,56.73,58491.0,51.9183,51.9274,51.9,51.9274,58491.0
2020-07-15 14:30:00,56.73,56.75,56.72,56.74,104070.0,51.9274,51.9457,51.9183,51.9366,104070.0
2020-07-15 14:40:00,56.73,56.76,56.73,56.75,84363.0,51.9274,51.9549,51.9274,51.9457,84363.0
2020-07-15 14:50:00,56.74,56.74,56.65,56.65,44322.0,51.9366,51.9366,51.8542,51.8542,44322.0
2020-07-15 15:00:00,56.65,56.68,56.63,56.66,99655.0,51.8542,51.8817,51.8359,51.8633,99655.0
2020-07-15 15:10:00,56.65,56.66,56.61,56.66,73890.0,51.8542,51.8633,51.8176,51.8633,73890.0
2020-07-15 15:20:00,56.66,56.69,56.64,56.69,62829.0,51.8633,51.8908,51.845,51.8908,62829.0
2020-07-15 15:30:00,56.69,56.75,56.69,56.73,40862.0,51.8908,51.9457,51.8908,51.9274,40862.0
2020-07-15 15:40:00,56.73,56.78,56.71,56.78,74678.0,51.9274,51.9732,51.9091,51.9732,74678.0
2020-07-15 15:50:00,56.78,56.78,56.64,56.65,827451.0,51.9732,51.9732,51.845,51.8542,827451.0
2020-07-16 09:30:00,56.14,56.17,56.05,56.13,155599.0,51.3874,51.4148,51.305,51.3782,155599.0
2020-07-16 09:40:00,56.15,56.18,56.09,56.18,141521.0,51.3965,51.424,51.3416,51.424,141521.0
2020-07-16 09:50:00,56.19,56.23,56.15,56.16,153347.0,51.4331,51.4697,51.3965,51.4057,153347.0
2020-07-16 10:00:00,56.16,56.2,56.07,56.1,125448.0,51.4057,51.4423,51.3233,51.3508,125448.0
2020-07-16 10:10:00,56.1,56.15,56.09,56.13,64675.0,51.3508,51.3965,51.3416,51.3782,64675.0
2020-07-16 10:20:00,56.12,56.19,56.11,56.19,96930.0,51.3691,51.4331,51.3599,51.4331,96930.0
2020-07-16 10:30:00,56.18,56.22,56.16,56.21,69010.0,51.424,51.4606,51.4057,51.4514,69010.0
2020-07-16 10:40:00,56.21,56.25,56.2,56.22,26278.0,51.4514,51.4881,51.4423,51.4606,26278.0
2020-07-16 10:50:00,56.22,56.22,56.16,56.17,28120.0,51.4606,51.4606,51.4057,51.4148,28120.0
2020-07-16 11:00:00,56.18,56.19,56.14,56.14,49331.0,51.424,51.4331,51.3874,51.3874,49331.0
2020-07-16 11:10:00,56.16,56.2,56.15,56.19,32138.0,51.4057,51.4423,51.3965,51.4331,32138.0
2020-07-16 11:20:00,56.19,56.22,56.18,56.19,20305.0,51.4331,51.4606,51.424,51.4331,20305.0
2020-07-16 11:30:00,56.2,56.21,56.16,56.18,144570.0,51.4423,51.4514,51.4057,51.424,144570.0
2020-07-16 11:40:00,56.18,56.18,56.15,56.16,47880.0,51.424,51.424,51.3965,51.4057,47880.0
2020-07-16 11:50:00,56.16,56.2,56.16,56.2,17575.0,51.4057,51.4423,51.4057,51.4423,17575.0
2020-07-16 12:00:00,56.19,56.2,56.16,56.19,46573.0,51.4331,51.4423,51.4057,51.4331,46573.0
2020-07-16 12:10:00,56.2,56.2,56.13,56.14,46604.0,51.4423,51.4423,51.3782,51.3874,46604.0
2020-07-16 12:20:00,56.14,56.14,56.1,56.11,25421.0,51.3874,51.3874,51.3508,51.3599,25421.0
2020-07-16 12:30:00,56.12,56.13,56.11,56.11,4819.0,51.3691,51.3782,51.3599,51.3599,4819.0
2020-07-16 12:40:00,56.12,56.15,56.12,56.13,88516.0,51.3691,51.3965,51.3691,51.3782,88516.0
2020-07-16 12:50:00,56.12,56.13,56.08,56.09,9784.0,51.3691,51.3782,51.3324,51.3416,9784.0
2020-07-16 13:00:00,56.09,56.13,56.08,56.11,32601.0,51.3416,51.3782,51.3324,51.3599,32601.0
2020-07-16 13:10:00,56.12,56.14,56.1,56.13,48087.0,51.3691,51.3874,51.3508,51.3782,48087.0
2020-07-16 13:20:00,56.13,56.14,56.12,56.14,16175.0,51.3782,51.3874,51.3691,51.3874,16175.0
2020-07-16 13:30:00,56.14,56.14,56.08,56.08,127146.0,51.3874,51.3874,51.3324,51.3324,127146.0
2020-07-16 13:40:00,56.09,56.12,56.09,56.12,8233.0,51.3416,51.3691,51.3416,51.3691,8233.0
2020-07-16 13:50:00,56.11,56.12,56.07,56.08,57674.0,51.3599,51.3691,51.3233,51.3324,57674.0
2020-07-16 14:00:00,56.08,56.1,56.06,56.08,121686.0,51.3324,51.3508,51.3141,51.3324,121686.0
2020-07-16 14:10:00,56.08,56.09,56.07,56.07,50125.0,51.3324,51.3416,51.3233,51.3233,50125.0
2020-07-16 14:20:00,56.07,56.09,56.07,56.09,33910.0,51.3233,51.3416,51.3233,51.3416,33910.0
2020-07-16 14:30:00,56.1,56.1,56.06,56.06,40977.0,51.3508,51.3508,51.3141,51.3141,40977.0
2020-07-16 14:40:00,56.07,56.08,56.01,56.01,23971.0,51.3233,51.3324,51.2684,51.2684,23971.0
2020-07-16 14:50:00,56.01,56.04,56.0,56.01,54990.0,51.2684,51.2958,51.2592,51.2684,54990.0
2020-07-16 15:00:00,56.01,56.02,55.99,56.01,79965.0,51.2684,51.2775,51.2501,51.2684,79965.0
2020-07-16 15:10:00,56.01,56.05,56.0,56.05,23321.0,51.2684,51.305,51.2592,51.305,23321.0
2020-07-16 15:20:00,56.04,56.11,56.04,56.1,26092.0,51.2958,51.3599,51.2958,51.3508,26092.0
2020-07-16 15:30:00,56.1,56.12,56.08,56.11,143974.0,51.3508,51.3691,51.3324,51.3599,143974.0
2020-07-16 15:40:00,56.12,56.12,56.07,56.09,82444.0,51.3691,51.3691,51.3233,51.3416,82444.0
2020-07-16 15:50:00,56.08,56.11,56.05,56.05,415033.0,51.3324,51.3599,51.305,51.305,415033.0
2020-07-17 09:30:00,56.12,56.12,56.0,56.02,62656.0,51.3691,51.3691,51.2592,51.2775,62656.0
2020-07-17 09:40:00,56.02,56.02,55.98,56.01,167005.0,51.2775,51.2775,51.2409,51.2684,167005.0
2020-07-17 09:50:00,56.02,56.04,56.0,56.02,51662.0,51.2775,51.2958,51.2592,51.2775,51662.0
2020-07-17 10:00:00,56.01,56.06,55.99,56.01,132919.0,51.2684,51.3141,51.2501,51.2684,132919.0
2020-07-17 10:10:00,55.99,56.03,55.99,55.99,33765.0,51.2501,51.2867,51.2501,51.2501,33765.0
2020-07-17 10:20:00,55.99,55.99,55.91,55.93,52546.0,51.2501,51.2501,51.1768,51.1951,52546.0
2020-07-17 10:30:00,55.93,55.99,55.92,55.97,58398.0,51.1951,51.2501,51.186,51.2318,58398.0
2020-07-17 10:40:00,55.97,55.99,55.95,55.98,59219.0,51.2318,51.2501,51.2135,51.2409,59219.0
2020-07-17 10:50:00,55.98,56.03,55.97,56.03,29891.0,51.2409,51.2867,51.2318,51.2867,29891.0
2020-07-17 11:00:00,56.03,56.08,56.03,56.08,80070.0,51.2867,51.3324,51.2867,51.3324,80070.0
2020-07-17 11:10:00,56.08,56.08,56.05,56.05,112921.0,51.3324,51.3324,51.305,51.305,112921.0
2020-07-17 11:20:00,56.05,56.08,56.04,56.08,50254.0,51.305,51.3324,51.2958,51.3324,50254.0
2020-07-17 11:30:00,56.08,56.08,56.04,56.05,69820.0,51.3324,51.3324,51.2958,51.305,69820.0
2020-07-17 11:40:00,56.06,56.07,56.03,56.04,22732.0,51.3141,51.3233,51.2867,51.2958,22732.0
2020-07-17 11:50:00,56.04,56.11,56.03,56.11,44621.0,51.2958,51.3599,51.2867,51.3599,44621.0
2020-07-17 12:00:00,56.1,56.13,56.1,56.13,39026.0,51.3508,51.3782,51.3508,51.3782,39026.0
2020-07-17 12:10:00,56.12,56.13,56.1,56.1,29475.0,51.3691,51.3782,51.3508,51.3508,29475.0
2020-07-17 12:20:00,56.1,56.13,56.09,56.1,12848.0,51.3508,51.3782,51.3416,51.3508,12848.0
2020-07-17 12:30:00,56.11,56.12,56.1,56.11,12105.0,51.3599,51.3691,51.3508,51.3599,12105.0
2020-07-17 12:40:00,56.11,56.13,56.1,56.12,13264.0,51.3599,51.3782,51.3508,51.3691,13264.0
2020-07-17 12:50:00,56.12,56.12,56.09,56.11,182901.0,51.3691,51.3691,51.3416,51.3599,182901.0
2020-07-17 13:00:00,56.1,56.14,56.09,56.14,167603.0,51.3508,51.3874,51.3416,51.3874,167603.0
2020-07-17 13:10:00,56.14,56.15,56.07,56.09,142828.0,51.3874,51.3965,51.3233,51.3416,142828.0
2020-07-17 13:20:00,56.09,56.13,56.08,56.11,34319.0,51.3416,51.3782,51.3324,51.3599,34319.0
2020-07-17 13:30:00,56.12,56.12,56.09,56.11,5753.0,51.3691,51.3691,51.3416,51.3599,5753.0
2020-07-17 13:40:00,56.11,56.13,56.11,56.13,13285.0,51.3599,51.3782,51.3599,51.3782,13285.0
2020-07-17 13:50:00,56.13,56.14,56.1,56.12,27832.0,51.3782,51.3874,51.3508,51.3691,27832.0
2020-07-17 14:00:00,56.11,56.14,56.11,56.14,25104.0,51.3599,51.3874,51.3599,51.3874,25104.0
2020-07-17 14:10:00,56.14,56.14,56.13,56.14,53297.0,51.3874,51.3874,51.3782,51.3874,53297.0
2020-07-17 14:20:00,56.14,56.14,56.13,56.13,14053.0,51.3874,51.3874,51.3782,51.3782,14053.0
2020-07-17 14:30:00,56.13,56.14,56.12,56.13,55207.0,51.3782,51.3874,51.3691,51.3782,55207.0
2020-07-17 14:40:00,56.14,56.15,56.13,56.14,39726.0,51.3874,51.3965,51.3782,51.3874,39726.0
2020-07-17 14:50:00,56.14,56.17,56.13,56.14,127452.0,51.3874,51.4148,51.3782,51.3874,127452.0
2020-07-17 15:00:00,56.14,56.14,56.1,56.13,72153.0,51.3874,51.3874,51.3508,51.3782,72153.0
2020-07-17 15:10:00,56.13,56.15,56.11,56.14,35083.0,51.3782,51.3965,51.3599,51.3874,35083.0
2020-07-17 15:20:00,56.15,56.2,56.14,56.18,269803.0,51.3965,51.4423,51.3874,51.424,269803.0
2020-07-17 15:30:00,56.18,56.2,56.16,56.18,77726.0,51.424,51.4423,51.4057,51.424,77726.0
2020-07-17 15:40:00,56.18,56.19,56.15,56.16,56839.0,51.424,51.4331,51.3965,51.4057,56839.0
2020-07-17 15:50:00,56.16,56.19,56.15,56.17,233002.0,51.4057,51.4331,51.3965,51.4148,233002.0
2020-07-20 09:30:00,56.08,56.14,55.97,56.07,189269.0,51.3324,51.3874,51.2318,51.3233,189269.0
2020-07-20 09:40:00,56.07,56.08,55.97,55.97,132797.0,51.3233,51.3324,51.2318,51.2318,132797.0
2020-07-20 09:50:00,55.98,56.02,55.95,56.0,89796.0,51.2409,51.2775,51.2135,51.2592,89796.0
2020-07-20 10:00:00,56.01,56.07,55.99,56.06,417029.0,51.2684,51.3233,51.2501,51.3141,417029.0
2020-07-20 10:10:00,56.05,56.09,56.03,56.09,132331.0,51.305,51.3416,51.2867,51.3416,132331.0
2020-07-20 10:20:00,56.09,56.16,56.07,56.16,136945.0,51.3416,51.4057,51.3233,51.4057,136945.0
2020-07-20 10:30:00,56.16,56.21,56.13,56.2,30538.0,51.4057,51.4514,51.3782,51.4423,30538.0
2020-07-20 10:40:00,56.2,56.23,56.18,56.2,52441.0,51.4423,51.4697,51.424,51.4423,52441.0
2020-07-20 10:50:00,56.2,56.2,56.12,56.12,102556.0,51.4423,51.4423,51.3691,51.3691,102556.0
2020-07-20 11:00:00,56.12,56.15,56.12,56.13,79300.0,51.3691,51.3965,51.3691,51.3782,79300.0
2020-07-20 11:10:00,56.12,56.15,56.12,56.15,18008.0,51.3691,51.3965,51.3691,51.3965,18008.0
2020-07-20 11:20:00,56.15,56.16,56.12,56.14,49211.0,51.3965,51.4057,51.3691,51.3874,49211.0
2020-07-20 11:30:00,56.15,56.15,56.1,56.14,67595.0,51.3965,51.3965,51.3508,51.3874,67595.0
2020-07-20 11:40:00,56.14,56.19,56.14,56.19,27180.0,51.3874,51.4331,51.3874,51.4331,27180.0
2020-07-20 11:50:00,56.19,56.2,56.18,56.18,67957.0,51.4331,51.4423,51.424,51.424,67957.0
2020-07-20 12:00:00,56.19,56.19,56.16,56.18,30816.0,51.4331,51.4331,51.4057,51.424,30816.0
2020-07-20 12:10:00,56.18,56.19,56.17,56.18,7590.0,51.424,51.4331,51.4148,51.424,7590.0
2020-07-20 12:20:00,56.18,56.19,56.1,56.11,13751.0,51.424,51.4331,51.3508,51.3599,13751.0
2020-07-20 12:30:00,56.11,56.14,56.11,56.14,15150.0,51.3599,51.3874,51.3599,51.3874,15150.0
2020-07-20 12:40:00,56.14,56.15,56.13,56.13,5150.0,51.3874,51.3965,51.3782,51.3782,5150.0
2020-07-20 12:50:00,56.13,56.13,56.1,56.13,34114.0,51.3782,51.3782,51.3508,51.3782,34114.0
2020-07-20 13:00:00,56.14,56.14,56.11,56.12,19174.0,51.3874,51.3874,51.3599,51.3691,19174.0
2020-07-20 13:10:00,56.11,56.13,56.09,56.12,9231.0,51.3599,51.3782,51.3416,51.3691,9231.0
2020-07-20 13:20:00,56.13,56.13,56.12,56.13,9461.0,51.3782,51.3782,51.3691,51.3782,9461.0
2020-07-20 13:30:00,56.13,56.14,56.12,56.14,10160.0,51.3782,51.3874,51.3691,51.3874,10160.0
2020-07-20 13:40:00,56.13,56.17,56.13,56.14,22555.0,51.3782,51.4148,51.3782,51.3874,22555.0
2020-07-20 13:50:00,56.14,56.15,56.13,56.14,58405.0,51.3874,51.3965,51.3782,51.3874,58405.0
2020-07-20 14:00:00,56.14,56.15,56.12,56.14,24776.0,51.3874,51.3965,51.3691,51.3874,24776.0
2020-07-20 14:10:00,56.14,56.14,56.11,56.13,16509.0,51.3874,51.3874,51.3599,51.3782,16509.0
2020-07-20 14:20:00,56.13,56.15,56.12,56.14,18556.0,51.3782,51.3965,51.3691,51.3874,18556.0
2020-07-20 14:30:00,56.14,56.15,56.13,56.13,40077.0,51.3874,51.3965,51.3782,51.3782,40077.0
2020-07-20 14:40:00,56.14,56.15,56.12,56.14,9728.0,51.3874,51.3965,51.3691,51.3874,9728.0
2020-07-20 14:50:00,56.14,56.15,56.13,56.13,49537.0,51.3874,51.3965,51.3782,51.3782,49537.0
2020-07-20 15:00:00,56.13,56.14,56.11,56.11,240180.0,51.3782,51.3874,51.3599,51.3599,240180.0
2020-07-20 15:10:00,56.12,56.16,56.11,56.14,28237.0,51.3691,51.4057,51.3599,51.3874,28237.0
2020-07-20 15:20:00,56.14,56.17,56.14,56.15,55718.0,51.3874,51.4148,51.3874,51.3965,55718.0
2020-07-20 15:30:00,56.15,56.2,56.15,56.2,151286.0,51.3965,51.4423,51.3965,51.4423,151286.0
2020-07-20 15:40:00,56.19,56.2,56.18,56.2,94788.0,51.4331,51.4423,51.424,51.4423,94788.0
2020-07-20 15:50:00,56.2,56.22,56.17,56.19,338076.0,51.4423,51.4606,51.4148,51.4331,338076.0
2020-07-21 09:30:00,56.23,56.26,56.21,56.22,156430.0,51.4697,51.4972,51.4514,51.4606,156430.0
2020-07-21 09:40:00,56.23,56.28,56.22,56.28,280179.0,51.4697,51.5155,51.4606,51.5155,280179.0
2020-07-21 09:50:00,56.28,56.34,56.27,56.33,171847.0,51.5155,51.5704,51.5064,51.5613,171847.0
2020-07-21 10:00:00,56.33,56.33,56.26,56.26,141819.0,51.5613,51.5613,51.4972,51.4972,141819.0
2020-07-21 10:10:00,56.25,56.31,56.23,56.31,121476.0,51.4881,51.543,51.4697,51.543,121476.0
2020-07-21 10:20:00,56.31,56.34,56.17,56.19,183252.0,51.543,51.5704,51.4148,51.4331,183252.0
2020-07-21 10:30:00,56.19,56.23,56.18,56.23,53990.0,51.4331,51.4697,51.424,51.4697,53990.0
2020-07-21 10:40:00,56.23,56.3,56.21,56.3,67186.0,51.4697,51.5338,51.4514,51.5338,67186.0
2020-07-21 10:50:00,56.31,56.37,56.31,56.33,101673.0,51.543,51.5979,51.543,51.5613,101673.0
2020-07-21 11:00:00,56.33,56.35,56.3,56.3,86376.0,51.5613,51.5796,51.5338,51.5338,86376.0
2020-07-21 11:10:00,56.31,56.39,56.28,56.39,61711.0,51.543,51.6162,51.5155,51.6162,61711.0
2020-07-21 11:20:00,56.38,56.39,56.34,56.38,67716.0,51.607,51.6162,51.5704,51.607,67716.0
2020-07-21 11:30:00,56.38,56.4,56.33,56.34,117231.0,51.607,51.6254,51.5613,51.5704,117231.0
2020-07-21 11:40:00,56.33,56.35,56.3,56.3,37997.0,51.5613,51.5796,51.5338,51.5338,37997.0
2020-07-21 11:50:00,56.3,56.3,56.24,56.28,81428.0,51.5338,51.5338,51.4789,51.5155,81428.0
2020-07-21 12:00:00,56.28,56.31,56.28,56.29,270366.0,51.5155,51.543,51.5155,51.5247,270366.0
2020-07-21 12:10:00,56.29,56.3,56.26,56.29,231402.0,51.5247,51.5338,51.4972,51.5247,231402.0
2020-07-21 12:20:00,56.29,56.33,56.28,56.33,47970.0,51.5247,51.5613,51.5155,51.5613,47970.0
2020-07-21 12:30:00,56.34,56.35,56.32,56.33,26865.0,51.5704,51.5796,51.5521,51.5613,26865.0
2020-07-21 12:40:00,56.33,56.38,56.32,56.37,51233.0,51.5613,51.607,51.5521,51.5979,51233.0
2020-07-21 12:50:00,56.36,56.4,56.34,56.39,21611.0,51.5887,51.6254,51.5704,51.6162,21611.0
2020-07-21 13:00:00,56.4,56.4,56.36,56.39,27004.0,51.6254,51.6254,51.5887,51.6162,27004.0
2020-07-21 13:10:00,56.38,56.38,56.34,56.37,19729.0,51.607,51.607,51.5704,51.5979,19729.0
2020-07-21 13:20:00,56.38,56.4,56.36,56.39,18604.0,51.607,51.6254,51.5887,51.6162,18604.0
2020-07-21 13:30:00,56.39,56.41,56.38,56.4,27544.0,51.6162,51.6345,51.607,51.6254,27544.0
2020-07-21 13:40:00,56.4,56.43,56.39,56.43,46048.0,51.6254,51.6528,51.6162,51.6528,46048.0
2020-07-21 13:50:00,56.42,56.43,56.38,56.39,69444.0,51.6437,51.6528,51.607,51.6162,69444.0
2020-07-21 14:00:00,56.39,56.44,56.39,56.44,41073.0,51.6162,51.662,51.6162,51.662,41073.0
2020-07-21 14:10:00,56.44,56.44,56.38,56.39,27112.0,51.662,51.662,51.607,51.6162,27112.0
2020-07-21 14:20:00,56.39,56.4,56.37,56.4,17405.0,51.6162,51.6254,51.5979,51.6254,17405.0
2020-07-21 14:30:00,56.39,56.4,56.36,56.37,31535.0,51.6162,51.6254,51.5887,51.5979,31535.0
2020-07-21 14:40:00,56.38,56.39,56.35,56.37,19665.0,51.607,51.6162,51.5796,51.5979,19665.0
2020-07-21 14:50:00,56.37,56.38,56.36,56.37,82595.0,51.5979,51.607,51.5887,51.5979,82595.0
2020-07-21 15:00:00,56.36,56.38,56.34,56.34,126454.0,51.5887,51.607,51.5704,51.5704,126454.0
2020-07-21 15:10:00,56.35,56.35,56.26,56.27,192045.0,51.5796,51.5796,51.4972,51.5064,192045.0
2020-07-21 15:20:00,56.27,56.32,56.25,56.28,122583.0,51.5064,51.5521,51.4881,51.5155,122583.0
2020-07-21 15:30:00,56.28,56.3,56.2,56.23,87905.0,51.5155,51.5338,51.4423,51.4697,87905.0
2020-07-21 15:40:00,56.23,56.27,56.2,56.27,127491.0,51.4697,51.5064,51.4423,51.5064,127491.0
2020-07-21 15:50:00,56.26,56.26,56.18,56.22,388599.0,51.4972,51.4972,51.424,51.4606,388599.0
2020-07-22 09:30:00,55.98,56.03,55.97,56.02,241045.0,51.2409,51.2867,51.2318,51.2775,241045.0
2020-07-22 09:40:00,56.02,56.05,56.01,56.05,129838.0,51.2775,51.305,51.2684,51.305,129838.0
2020-07-22 09:50:00,56.05,56.1,56.04,56.06,115781.0,51.305,51.3508,51.2958,51.3141,115781.0
2020-07-22 10:00:00,56.06,56.06,56.01,56.03,86744.0,51.3141,51.3141,51.2684,51.2867,86744.0
2020-07-22 10:10:00,56.04,56.07,56.03,56.06,48021.0,51.2958,51.3233,51.2867,51.3141,48021.0
2020-07-22 10:20:00,56.06,56.07,56.03,56.04,56379.0,51.3141,51.3233,51.2867,51.2958,56379.0
2020-07-22 10:30:00,56.03,56.11,56.03,56.11,73872.0,51.2867,51.3599,51.2867,51.3599,73872.0
2020-07-22 10:40:00,56.1,56.11,56.02,56.03,28134.0,51.3508,51.3599,51.2775,51.2867,28134.0
2020-07-22 10:50:00,56.03,56.03,55.98,56.02,31991.0,51.2867,51.2867,51.2409,51.2775,31991.0
2020-07-22 11:00:00,56.02,56.03,55.96,55.97,92800.0,51.2775,51.2867,51.2226,51.2318,92800.0
2020-07-22 11:10:00,55.96,56.0,55.94,56.0,177535.0,51.2226,51.2592,51.2043,51.2592,177535.0
2020-07-22 11:20:00,56.0,56.05,55.99,56.04,459813.0,51.2592,51.305,51.2501,51.2958,459813.0
2020-07-22 11:30:00,56.05,56.09,56.04,56.09,288801.0,51.305,51.3416,51.2958,51.3416,288801.0
2020-07-22 11:40:00,56.09,56.1,56.08,56.08,17233.0,51.3416,51.3508,51.3324,51.3324,17233.0
2020-07-22 11:50:00,56.08,56.09,56.07,56.09,10153.0,51.3324,51.3416,51.3233,51.3416,10153.0
2020-07-22 12:00:00,56.09,56.09,56.07,56.07,50416.0,51.3416,51.3416,51.3233,51.3233,50416.0
2020-07-22 12:10:00,56.08,56.16,56.08,56.13,85838.0,51.3324,51.4057,51.3324,51.3782,85838.0
2020-07-22 12:20:00,56.13,56.14,56.11,56.12,8900.0,51.3782,51.3874,51.3599,51.3691,8900.0
2020-07-22 12:30:00,56.11,56.12,56.09,56.1,35796.0,51.3599,51.3691,51.3416,51.3508,35796.0
2020-07-22 12:40:00,56.09,56.1,56.08,56.09,44842.0,51.3416,51.3508,51.3324,51.3416,44842.0
2020-07-22 12:50:00,56.09,56.1,56.06,56.09,49273.0,51.3416,51.3508,51.3141,51.3416,49273.0
2020-07-22 13:00:00,56.09,56.1,56.07,56.08,34898.0,51.3416,51.3508,51.3233,51.3324,34898.0
2020-07-22 13:10:00,56.08,56.1,56.07,56.08,24545.0,51.3324,51.3508,51.3233,51.3324,24545.0
2020-07-22 13:20:00,56.09,56.09,56.06,56.06,47790.0,51.3416,51.3416,51.3141,51.3141,47790.0
2020-07-22 13:30:00,56.06,56.07,56.05,56.07,50921.0,51.3141,51.3233,51.305,51.3233,50921.0
2020-07-22 13:40:00,56.06,56.08,56.03,56.05,149272.0,51.3141,51.3324,51.2867,51.305,149272.0
2020-07-22 13:50:00,56.05,56.06,56.0,56.01,36403.0,51.305,51.3141,51.2592,51.2684,36403.0
2020-07-22 14:00:00,56.01,56.06,56.01,56.04,36752.0,51.2684,51.3141,51.2684,51.2958,36752.0
2020-07-22 14:10:00,56.04,56.05,56.02,56.05,101033.0,51.2958,51.305,51.2775,51.305,101033.0
2020-07-22 14:20:00,56.05,56.06,56.03,56.05,84008.0,51.305,51.3141,51.2867,51.305,84008.0
2020-07-22 14:30:00,56.05,56.07,56.03,56.07,44811.0,51.305,51.3233,51.2867,51.3233,44811.0
2020-07-22 14:40:00,56.07,56.08,56.06,56.06,27136.0,51.3233,51.3324,51.3141,51.3141,27136.0
2020-07-22 14:50:00,56.07,56.1,56.07,56.08,101713.0,51.3233,51.3508,51.3233,51.3324,101713.0
2020-07-22 15:00:00,56.08,56.11,56.07,56.1,84139.0,51.3324,51.3599,51.3233,51.3508,84139.0
2020-07-22 15:10:00,56.11,56.14,56.1,56.11,66123.0,51.3599,51.3874,51.3508,51.3599,66123.0
2020-07-22 15:20:00,56.11,56.11,56.06,56.08,81708.0,51.3599,51.3599,51.3141,51.3324,81708.0
2020-07-22 15:30:00,56.08,56.11,56.07,56.09,67197.0,51.3324,51.3599,51.3233,51.3416,67197.0
2020-07-22 15:40:00,56.1,56.15,56.09,56.15,59133.0,51.3508,51.3965,51.3416,51.3965,59133.0
2020-07-22 15:50:00,56.15,56.16,56.07,56.09,272655.0,51.3965,51.4057,51.3233,51.3416,272655.0
2020-07-23 09:30:00,56.06,56.06,55.98,56.03,128225.0,51.3141,51.3141,51.2409,51.2867,128225.0
2020-07-23 09:40:00,56.03,56.1,56.01,56.09,101610.0,51.2867,51.3508,51.2684,51.3416,101610.0
2020-07-23 09:50:00,56.1,56.13,56.09,56.13,172842.0,51.3508,51.3782,51.3416,51.3782,172842.0
2020-07-23 10:00:00,56.12,56.13,56.06,56.11,102755.0,51.3691,51.3782,51.3141,51.3599,102755.0
2020-07-23 10:10:00,56.1,56.11,55.97,55.97,134173.0,51.3508,51.3599,51.2318,51.2318,134173.0
2020-07-23 10:20:00,55.97,56.04,55.93,56.04,114703.0,51.2318,51.2958,51.1951,51.2958,114703.0
2020-07-23 10:30:00,56.04,56.12,56.03,56.11,90844.0,51.2958,51.3691,51.2867,51.3599,90844.0
2020-07-23 10:40:00,56.11,56.13,56.08,56.11,47369.0,51.3599,51.3782,51.3324,51.3599,47369.0
2020-07-23 10:50:00,56.11,56.15,56.08,56.1,47972.0,51.3599,51.3965,51.3324,51.3508,47972.0
2020-07-23 11:00:00,56.1,56.15,56.04,56.14,66789.0,51.3508,51.3965,51.2958,51.3874,66789.0
2020-07-23 11:10:00,56.14,56.18,56.11,56.16,44016.0,51.3874,51.424,51.3599,51.4057,44016.0
2020-07-23 11:20:00,56.16,56.19,56.11,56.18,24339.0,51.4057,51.4331,51.3599,51.424,24339.0
2020-07-23 11:30:00,56.19,56.25,56.19,56.24,142013.0,51.4331,51.4881,51.4331,51.4789,142013.0
2020-07-23 11:40:00,56.23,56.26,56.19,56.23,94996.0,51.4697,51.4972,51.4331,51.4697,94996.0
2020-07-23 11:50:00,56.22,56.23,56.17,56.22,46313.0,51.4606,51.4697,51.4148,51.4606,46313.0
2020-07-23 12:00:00,56.22,56.22,56.07,56.07,60348.0,51.4606,51.4606,51.3233,51.3233,60348.0
2020-07-23 12:10:00,56.07,56.13,56.07,56.11,25591.0,51.3233,51.3782,51.3233,51.3599,25591.0
2020-07-23 12:20:00,56.11,56.15,56.08,56.13,63000.0,51.3599,51.3965,51.3324,51.3782,63000.0
2020-07-23 12:30:00,56.13,56.14,56.09,56.1,161787.0,51.3782,51.3874,51.3416,51.3508,161787.0
2020-07-23 12:40:00,56.1,56.15,56.09,56.1,69872.0,51.3508,51.3965,51.3416,51.3508,69872.0
2020-07-23 12:50:00,56.09,56.11,56.05,56.07,44114.0,51.3416,51.3599,51.305,51.3233,44114.0
2020-07-23 13:00:00,56.06,56.13,56.06,56.1,26226.0,51.3141,51.3782,51.3141,51.3508,26226.0
2020-07-23 13:10:00,56.1,56.12,56.03,56.03,17231.0,51.3508,51.3691,51.2867,51.2867,17231.0
2020-07-23 13:20:00,56.04,56.04,55.99,56.04,34547.0,51.2958,51.2958,51.2501,51.2958,34547.0
2020-07-23 13:30:00,56.04,56.04,55.95,55.97,74468.0,51.2958,51.2958,51.2135,51.2318,74468.0
2020-07-23 13:40:00,55.97,55.97,55.85,55.85,37529.0,51.2318,51.2318,51.1219,51.1219,37529.0
2020-07-23 13:50:00,55.85,55.9,55.83,55.88,41606.0,51.1219,51.1677,51.1036,51.1494,41606.0
2020-07-23 14:00:00,55.87,55.88,55.79,55.82,133486.0,51.1402,51.1494,51.067,51.0945,133486.0
2020-07-23 14:10:00,55.82,55.82,55.72,55.79,102544.0,51.0945,51.0945,51.0029,51.067,102544.0
2020-07-23 14:20:00,55.79,55.81,55.75,55.8,92452.0,51.067,51.0853,51.0304,51.0761,92452.0
2020-07-23 14:30:00,55.8,55.87,55.76,55.76,132029.0,51.0761,51.1402,51.0395,51.0395,132029.0
2020-07-23 14:40:00,55.77,55.85,55.77,55.85,37049.0,51.0487,51.1219,51.0487,51.1219,37049.0
2020-07-23 14:50:00,55.85,55.89,55.84,55.87,147734.0,51.1219,51.1585,51.1128,51.1402,147734.0
2020-07-23 15:00:00,55.88,55.91,55.83,55.84,148201.0,51.1494,51.1768,51.1036,51.1128,148201.0
2020-07-23 15:10:00,55.84,55.86,55.82,55.84,87023.0,51.1128,51.1311,51.0945,51.1128,87023.0
2020-07-23 15:20:00,55.84,55.86,55.76,55.82,87451.0,51.1128,51.1311,51.0395,51.0945,87451.0
2020-07-23 15:30:00,55.81,55.87,55.74,55.85,148853.0,51.0853,51.1402,51.0212,51.1219,148853.0
2020-07-23 15:40:00,55.84,55.88,55.83,55.84,76798.0,51.1128,51.1494,51.1036,51.1128,76798.0
2020-07-23 15:50:00,55.83,55.93,55.75,55.88,320357.0,51.1036,51.1951,51.0304,51.1494,320357.0
2020-07-24 09:30:00,55.78,55.84,55.7,55.78,625861.0,51.0578,51.1128,50.9846,51.0578,625861.0
2020-07-24 09:40:00,55.79,55.81,55.73,55.79,177196.0,51.067,51.0853,51.0121,51.067,177196.0
2020-07-24 09:50:00,55.79,55.89,55.77,55.88,96686.0,51.067,51.1585,51.0487,51.1494,96686.0
2020-07-24 10:00:00,55.88,56.0,55.87,55.98,184641.0,51.1494,51.2592,51.1402,51.2409,184641.0
2020-07-24 10:10:00,55.98,56.03,55.96,55.98,117026.0,51.2409,51.2867,51.2226,51.2409,117026.0
2020-07-24 10:20:00,55.99,56.03,55.95,55.95,108417.0,51.2501,51.2867,51.2135,51.2135,108417.0
2020-07-24 10:30:00,55.96,55.98,55.83,55.85,132830.0,51.2226,51.2409,51.1036,51.1219,132830.0
2020-07-24 10:40:00,55.86,55.92,55.86,55.9,90690.0,51.1311,51.186,51.1311,51.1677,90690.0
2020-07-24 10:50:00,55.9,56.02,55.88,56.02,197284.0,51.1677,51.2775,51.1494,51.2775,197284.0
2020-07-24 11:00:00,56.02,56.04,55.94,55.96,50366.0,51.2775,51.2958,51.2043,51.2226,50366.0
2020-07-24 11:10:00,55.96,56.0,55.92,55.94,40629.0,51.2226,51.2592,51.186,51.2043,40629.0
2020-07-24 11:20:00,55.95,55.97,55.91,55.95,35586.0,51.2135,51.2318,51.1768,51.2135,35586.0
2020-07-24 11:30:00,55.96,55.98,55.9,55.92,325700.0,51.2226,51.2409,51.1677,51.186,325700.0
2020-07-24 11:40:00,55.92,56.0,55.92,55.94,31106.0,51.186,51.2592,51.186,51.2043,31106.0
2020-07-24 11:50:00,55.95,55.99,55.93,55.97,30933.0,51.2135,51.2501,51.1951,51.2318,30933.0
2020-07-24 12:00:00,55.98,56.0,55.89,55.91,31785.0,51.2409,51.2592,51.1585,51.1768,31785.0
2020-07-24 12:10:00,55.91,55.95,55.87,55.89,54662.0,51.1768,51.2135,51.1402,51.1585,54662.0
2020-07-24 12:20:00,55.89,55.91,55.86,55.9,55423.0,51.1585,51.1768,51.1311,51.1677,55423.0
2020-07-24 12:30:00,55.9,55.92,55.89,55.9,45888.0,51.1677,51.186,51.1585,51.1677,45888.0
2020-07-24 12:40:00,55.89,55.89,55.85,55.87,25904.0,51.1585,51.1585,51.1219,51.1402,25904.0
2020-07-24 12:50:00,55.87,55.9,55.87,55.9,55093.0,51.1402,51.1677,51.1402,51.1677,55093.0
2020-07-24 13:00:00,55.89,55.94,55.83,55.84,73786.0,51.1585,51.2043,51.1036,51.1128,73786.0
2020-07-24 13:10:00,55.84,55.85,55.78,55.8,29303.0,51.1128,51.1219,51.0578,51.0761,29303.0
2020-07-24 13:20:00,55.81,55.87,55.81,55.87,12692.0,51.0853,51.1402,51.0853,51.1402,12692.0
2020-07-24 13:30:00,55.87,55.87,55.82,55.86,26413.0,51.1402,51.1402,51.0945,51.1311,26413.0
2020-07-24 13:40:00,55.86,55.9,55.85,55.9,93790.0,51.1311,51.1677,51.1219,51.1677,93790.0
2020-07-24 13:50:00,55.9,55.91,55.87,55.89,91215.0,51.1677,51.1768,51.1402,51.1585,91215.0
2020-07-24 14:00:00,55.89,55.94,55.88,55.92,73470.0,51.1585,51.2043,51.1494,51.186,73470.0
2020-07-24 14:10:00,55.93,55.94,55.88,55.91,31322.0,51.1951,51.2043,51.1494,51.1768,31322.0
2020-07-24 14:20:00,55.92,55.96,55.91,55.96,99491.0,51.186,51.2226,51.1768,51.2226,99491.0
2020-07-24 14:30:00,55.95,55.95,55.88,55.91,23285.0,51.2135,51.2135,51.1494,51.1768,23285.0
2020-07-24 14:40:00,55.9,55.92,55.88,55.89,26824.0,51.1677,51.186,51.1494,51.1585,26824.0
2020-07-24 14:50:00,55.89,55.89,55.84,55.87,33744.0,51.1585,51.1585,51.1128,51.1402,33744.0
2020-07-24 15:00:00,55.87,55.93,55.85,55.92,81798.0,51.1402,51.1951,51.1219,51.186,81798.0
2020-07-24 15:10:00,55.91,55.95,55.85,55.85,31097.0,51.1768,51.2135,51.1219,51.1219,31097.0
2020-07-24 15:20:00,55.86,55.89,55.83,55.84,43164.0,51.1311,51.1585,51.1036,51.1128,43164.0
2020-07-24 15:30:00,55.83,55.9,55.8,55.9,111021.0,51.1036,51.1677,51.0761,51.1677,111021.0
2020-07-24 15:40:00,55.89,55.92,55.86,55.89,289541.0,51.1585,51.186,51.1311,51.1585,289541.0
2020-07-24 15:50:00,55.88,55.91,55.81,55.82,308325.0,51.1494,51.1768,51.0853,51.0945,308325.0
2020-07-27 09:30:00,56.88,56.93,56.86,56.91,229097.0,52.0647,52.1105,52.0464,52.0922,229097.0
2020-07-27 09:40:00,56.91,57.0,56.9,57.0,219610.0,52.0922,52.1746,52.083,52.1746,219610.0
2020-07-27 09:50:00,56.99,57.04,56.98,57.02,190370.0,52.1654,52.2112,52.1563,52.1929,190370.0
2020-07-27 10:00:00,57.01,57.02,56.96,57.0,94979.0,52.1837,52.1929,52.1379,52.1746,94979.0
2020-07-27 10:10:00,57.01,57.02,56.98,57.0,32260.0,52.1837,52.1929,52.1563,52.1746,32260.0
2020-07-27 10:20:00,57.0,57.03,56.98,57.02,57537.0,52.1746,52.202,52.1563,52.1929,57537.0
2020-07-27 10:30:00,57.03,57.08,57.02,57.08,72143.0,52.202,52.2478,52.1929,52.2478,72143.0
2020-07-27 10:40:00,57.08,57.1,57.05,57.09,48988.0,52.2478,52.2661,52.2203,52.2569,48988.0
2020-07-27 10:50:00,57.09,57.12,57.06,57.06,130078.0,52.2569,52.2844,52.2295,52.2295,130078.0
2020-07-27 11:00:00,57.06,57.06,57.02,57.03,59721.0,52.2295,52.2295,52.1929,52.202,59721.0
2020-07-27 11:10:00,57.03,57.05,57.02,57.04,88382.0,52.202,52.2203,52.1929,52.2112,88382.0
2020-07-27 11:20:00,57.04,57.04,56.98,56.99,50129.0,52.2112,52.2112,52.1563,52.1654,50129.0
2020-07-27 11:30:00,56.99,57.0,56.9,56.93,54681.0,52.1654,52.1746,52.083,52.1105,54681.0
2020-07-27 11:40:00,56.93,56.97,56.92,56.97,79190.0,52.1105,52.1471,52.1013,52.1471,79190.0
2020-07-27 11:50:00,56.97,56.97,56.94,56.94,31102.0,52.1471,52.1471,52.1196,52.1196,31102.0
2020-07-27 12:00:00,56.95,56.95,56.92,56.94,35216.0,52.1288,52.1288,52.1013,52.1196,35216.0
2020-07-27 12:10:00,56.95,56.95,56.93,56.93,118989.0,52.1288,52.1288,52.1105,52.1105,118989.0
2020-07-27 12:20:00,56.93,56.98,56.93,56.98,74619.0,52.1105,52.1563,52.1105,52.1563,74619.0
2020-07-27 12:30:00,56.97,56.98,56.95,56.97,34518.0,52.1471,52.1563,52.1288,52.1471,34518.0
2020-07-27 12:40:00,56.98,56.98,56.95,56.95,16023.0,52.1563,52.1563,52.1288,52.1288,16023.0
2020-07-27 12:50:00,56.95,56.97,56.95,56.96,25095.0,52.1288,52.1471,52.1288,52.1379,25095.0
2020-07-27 13:00:00,56.96,56.99,56.96,56.97,14356.0,52.1379,52.1654,52.1379,52.1471,14356.0
2020-07-27 13:10:00,56.97,56.98,56.96,56.97,17047.0,52.1471,52.1563,52.1379,52.1471,17047.0
2020-07-27 13:20:00,56.96,56.97,56.95,56.97,29550.0,52.1379,52.1471,52.1288,52.1471,29550.0
2020-07-27 13:30:00,56.97,56.99,56.96,56.98,22625.0,52.1471,52.1654,52.1379,52.1563,22625.0
2020-07-27 13:40:00,56.98,56.98,56.95,56.96,30476.0,52.1563,52.1563,52.1288,52.1379,30476.0
2020-07-27 13:50:00,56.96,56.98,56.95,56.98,34802.0,52.1379,52.1563,52.1288,52.1563,34802.0
2020-07-27 14:00:00,56.98,57.0,56.96,56.97,43485.0,52.1563,52.1746,52.1379,52.1471,43485.0
2020-07-27 14:10:00,56.97,56.97,56.92,56.93,23821.0,52.1471,52.1471,52.1013,52.1105,23821.0
2020-07-27 14:20:00,56.94,56.97,56.93,56.94,32233.0,52.1196,52.1471,52.1105,52.1196,32233.0
2020-07-27 14:30:00,56.95,56.96,56.93,56.95,17599.0,52.1288,52.1379,52.1105,52.1288,17599.0
2020-07-27 14:40:00,56.95,56.95,56.91,56.93,46054.0,52.1288,52.1288,52.0922,52.1105,46054.0
2020-07-27 14:50:00,56.93,56.94,56.89,56.91,71855.0,52.1105,52.1196,52.0739,52.0922,71855.0
2020-07-27 15:00:00,56.91,56.94,56.9,56.91,52804.0,52.0922,52.1196,52.083,52.0922,52804.0
2020-07-27 15:10:00,56.91,56.92,56.89,56.91,24389.0,52.0922,52.1013,52.0739,52.0922,24389.0
2020-07-27 15:20:00,56.91,56.95,56.91,56.93,34246.0,52.0922,52.1288,52.0922,52.1105,34246.0
2020-07-27 15:30:00,56.93,56.96,56.92,56.93,142175.0,52.1105,52.1379,52.1013,52.1105,142175.0
2020-07-27 15:40:00,56.93,56.96,56.92,56.96,86420.0,52.1105,52.1379,52.1013,52.1379,86420.0
2020-07-27 15:50:00,56.97,56.97,56.9,56.93,247103.0,52.1471,52.1471,52.083,52.1105,247103.0
2020-07-28 09:30:00,56.63,56.71,56.6,56.65,135109.0,51.8359,51.9091,51.8084,51.8542,135109.0
2020-07-28 09:40:00,56.64,56.69,56.63,56.66,77766.0,51.845,51.8908,51.8359,51.8633,77766.0
2020-07-28 09:50:00,56.65,56.66,56.58,56.63,182463.0,51.8542,51.8633,51.7901,51.8359,182463.0
2020-07-28 10:00:00,56.63,56.71,56.62,56.7,104315.0,51.8359,51.9091,51.8267,51.9,104315.0
2020-07-28 10:10:00,56.7,56.78,56.66,56.77,77121.0,51.9,51.9732,51.8633,51.964,77121.0
2020-07-28 10:20:00,56.77,56.78,56.66,56.7,48120.0,51.964,51.9732,51.8633,51.9,48120.0
2020-07-28 10:30:00,56.71,56.73,56.66,56.7,95704.0,51.9091,51.9274,51.8633,51.9,95704.0
2020-07-28 10:40:00,56.71,56.72,56.66,56.69,81512.0,51.9091,51.9183,51.8633,51.8908,81512.0
2020-07-28 10:50:00,56.7,56.76,56.67,56.76,73329.0,51.9,51.9549,51.8725,51.9549,73329.0
2020-07-28 11:00:00,56.75,56.77,56.66,56.68,169598.0,51.9457,51.964,51.8633,51.8817,169598.0
2020-07-28 11:10:00,56.68,56.77,56.68,56.72,96218.0,51.8817,51.964,51.8817,51.9183,96218.0
2020-07-28 11:20:00,56.71,56.76,56.69,56.74,61707.0,51.9091,51.9549,51.8908,51.9366,61707.0
2020-07-28 11:30:00,56.75,56.79,56.75,56.78,58946.0,51.9457,51.9823,51.9457,51.9732,58946.0
2020-07-28 11:40:00,56.78,56.79,56.72,56.75,37149.0,51.9732,51.9823,51.9183,51.9457,37149.0
2020-07-28 11:50:00,56.75,56.76,56.71,56.72,38948.0,51.9457,51.9549,51.9091,51.9183,38948.0
2020-07-28 12:00:00,56.73,56.73,56.65,56.69,13843.0,51.9274,51.9274,51.8542,51.8908,13843.0
2020-07-28 12:10:00,56.69,56.71,56.66,56.68,14745.0,51.8908,51.9091,51.8633,51.8817,14745.0
2020-07-28 12:20:00,56.67,56.72,56.65,56.7,41942.0,51.8725,51.9183,51.8542,51.9,41942.0
2020-07-28 12:30:00,56.7,56.73,56.67,56.73,33139.0,51.9,51.9274,51.8725,51.9274,33139.0
2020-07-28 12:40:00,56.72,56.73,56.7,56.72,18621.0,51.9183,51.9274,51.9,51.9183,18621.0
2020-07-28 12:50:00,56.73,56.75,56.72,56.73,11271.0,51.9274,51.9457,51.9183,51.9274,11271.0
2020-07-28 13:00:00,56.74,56.76,56.72,56.75,35620.0,51.9366,51.9549,51.9183,51.9457,35620.0
2020-07-28 13:10:00,56.75,56.75,56.71,56.73,14327.0,51.9457,51.9457,51.9091,51.9274,14327.0
2020-07-28 13:20:00,56.73,56.75,56.7,56.71,10408.0,51.9274,51.9457,51.9,51.9091,10408.0
2020-07-28 13:30:00,56.71,56.74,56.71,56.73,20229.0,51.9091,51.9366,51.9091,51.9274,20229.0
2020-07-28 13:40:00,56.73,56.74,56.72,56.73,6789.0,51.9274,51.9366,51.9183,51.9274,6789.0
2020-07-28 13:50:00,56.73,56.75,56.72,56.72,20532.0,51.9274,51.9457,51.9183,51.9183,20532.0
2020-07-28 14:00:00,56.72,56.73,56.7,56.71,65064.0,51.9183,51.9274,51.9,51.9091,65064.0
2020-07-28 14:10:00,56.71,56.73,56.69,56.7,22186.0,51.9091,51.9274,51.8908,51.9,22186.0
2020-07-28 14:20:00,56.7,56.71,56.68,56.68,10227.0,51.9,51.9091,51.8817,51.8817,10227.0
2020-07-28 14:30:00,56.68,56.71,56.68,56.71,11860.0,51.8817,51.9091,51.8817,51.9091,11860.0
2020-07-28 14:40:00,56.71,56.72,56.68,56.69,43526.0,51.9091,51.9183,51.8817,51.8908,43526.0
2020-07-28 14:50:00,56.69,56.72,56.68,56.69,22599.0,51.8908,51.9183,51.8817,51.8908,22599.0
2020-07-28 15:00:00,56.69,56.69,56.66,56.67,21062.0,51.8908,51.8908,51.8633,51.8725,21062.0
2020-07-28 15:10:00,56.67,56.71,56.64,56.71,100643.0,51.8725,51.9091,51.845,51.9091,100643.0
2020-07-28 15:20:00,56.71,56.72,56.67,56.68,78640.0,51.9091,51.9183,51.8725,51.8817,78640.0
2020-07-28 15:30:00,56.68,56.72,56.66,56.67,45109.0,51.8817,51.9183,51.8633,51.8725,45109.0
2020-07-28 15:40:00,56.67,56.69,56.64,56.66,78262.0,51.8725,51.8908,51.845,51.8633,78262.0
2020-07-28 15:50:00,56.65,56.65,56.58,56.59,493775.0,51.8542,51.8542,51.7901,51.7993,493775.0
2020-07-29 09:30:00,56.32,56.36,56.28,56.29,66076.0,51.5521,51.5887,51.5155,51.5247,66076.0
2020-07-29 09:40:00,56.28,56.28,56.23,56.24,91852.0,51.5155,51.5155,51.4697,51.4789,91852.0
2020-07-29 09:50:00,56.25,56.33,56.23,56.33,97727.0,51.4881,51.5613,51.4697,51.5613,97727.0
2020-07-29 10:00:00,56.33,56.4,56.31,56.4,239488.0,51.5613,51.6254,51.543,51.6254,239488.0
2020-07-29 10:10:00,56.4,56.41,56.35,56.41,196204.0,51.6254,51.6345,51.5796,51.6345,196204.0
2020-07-29 10:20:00,56.41,56.41,56.37,56.38,65192.0,51.6345,51.6345,51.5979,51.607,65192.0
2020-07-29 10:30:00,56.39,56.41,56.35,56.39,60010.0,51.6162,51.6345,51.5796,51.6162,60010.0
2020-07-29 10:40:00,56.39,56.45,56.38,56.4,55698.0,51.6162,51.6711,51.607,51.6254,55698.0
2020-07-29 10:50:00,56.4,56.42,56.37,56.39,73138.0,51.6254,51.6437,51.5979,51.6162,73138.0
2020-07-29 11:00:00,56.39,56.39,56.34,56.39,52670.0,51.6162,51.6162,51.5704,51.6162,52670.0
2020-07-29 11:10:00,56.39,56.4,56.36,56.38,22242.0,51.6162,51.6254,51.5887,51.607,22242.0
2020-07-29 11:20:00,56.38,56.44,56.37,56.43,108636.0,51.607,51.662,51.5979,51.6528,108636.0
2020-07-29 11:30:00,56.42,56.44,56.41,56.42,84841.0,51.6437,51.662,51.6345,51.6437,84841.0
2020-07-29 11:40:00,56.43,56.43,56.41,56.42,34798.0,51.6528,51.6528,51.6345,51.6437,34798.0
2020-07-29 11:50:00,56.42,56.44,56.39,56.42,40744.0,51.6437,51.662,51.6162,51.6437,40744.0
2020-07-29 12:00:00,56.42,56.43,56.4,56.41,63367.0,51.6437,51.6528,51.6254,51.6345,63367.0
2020-07-29 12:10:00,56.4,56.42,56.39,56.41,37974.0,51.6254,51.6437,51.6162,51.6345,37974.0
2020-07-29 12:20:00,56.41,56.43,56.4,56.42,247878.0,51.6345,51.6528,51.6254,51.6437,247878.0
2020-07-29 12:30:00,56.41,56.43,56.4,56.42,31920.0,51.6345,51.6528,51.6254,51.6437,31920.0
2020-07-29 12:40:00,56.42,56.43,56.4,56.41,19056.0,51.6437,51.6528,51.6254,51.6345,19056.0
2020-07-29 12:50:00,56.4,56.41,56.38,56.41,22124.0,51.6254,51.6345,51.607,51.6345,22124.0
2020-07-29 13:00:00,56.41,56.42,56.39,56.41,23866.0,51.6345,51.6437,51.6162,51.6345,23866.0
2020-07-29 13:10:00,56.41,56.43,56.4,56.43,78809.0,51.6345,51.6528,51.6254,51.6528,78809.0
2020-07-29 13:20:00,56.44,56.45,56.42,56.44,32915.0,51.662,51.6711,51.6437,51.662,32915.0
2020-07-29 13:30:00,56.43,56.45,56.42,56.44,162543.0,51.6528,51.6711,51.6437,51.662,162543.0
2020-07-29 13:40:00,56.45,56.47,56.43,56.47,43284.0,51.6711,51.6894,51.6528,51.6894,43284.0
2020-07-29 13:50:00,56.47,56.5,56.44,56.48,134760.0,51.6894,51.7169,51.662,51.6986,134760.0
2020-07-29 14:00:00,56.48,56.58,56.44,56.58,112861.0,51.6986,51.7901,51.662,51.7901,112861.0
2020-07-29 14:10:00,56.58,56.61,56.55,56.56,209769.0,51.7901,51.8176,51.7627,51.7718,209769.0
2020-07-29 14:20:00,56.55,56.59,56.54,56.55,126590.0,51.7627,51.7993,51.7535,51.7627,126590.0
2020-07-29 14:30:00,56.56,56.67,56.56,56.67,114494.0,51.7718,51.8725,51.7718,51.8725,114494.0
2020-07-29 14:40:00,56.67,56.71,56.65,56.69,109910.0,51.8725,51.9091,51.8542,51.8908,109910.0
2020-07-29 14:50:00,56.68,56.71,56.53,56.55,178215.0,51.8817,51.9091,51.7443,51.7627,178215.0
2020-07-29 15:00:00,56.55,56.56,56.46,56.53,240803.0,51.7627,51.7718,51.6803,51.7443,240803.0
2020-07-29 15:10:00,56.53,56.61,56.51,56.61,79158.0,51.7443,51.8176,51.726,51.8176,79158.0
2020-07-29 15:20:00,56.61,56.71,56.6,56.68,376648.0,51.8176,51.9091,51.8084,51.8817,376648.0
2020-07-29 15:30:00,56.67,56.73,56.65,56.73,141262.0,51.8725,51.9274,51.8542,51.9274,141262.0
2020-07-29 15:40:00,56.72,56.73,56.65,56.69,144021.0,51.9183,51.9274,51.8542,51.8908,144021.0
2020-07-29 15:50:00,56.68,56.69,56.61,56.65,463342.0,51.8817,51.8908,51.8176,51.8542,463342.0
2020-07-30 09:30:00,55.33,55.45,55.31,55.38,157192.0,50.6459,50.7558,50.6276,50.6917,157192.0
2020-07-30 09:40:00,55.37,55.42,55.35,55.38,98058.0,50.6826,50.7283,50.6642,50.6917,98058.0
2020-07-30 09:50:00,55.37,55.37,55.22,55.23,228019.0,50.6826,50.6826,50.5453,50.5544,228019.0
2020-07-30 10:00:00,55.22,55.24,55.17,55.24,222126.0,50.5453,50.5636,50.4995,50.5636,222126.0
2020-07-30 10:10:00,55.24,55.25,55.1,55.1,271925.0,50.5636,50.5727,50.4354,50.4354,271925.0
2020-07-30 10:20:00,55.1,55.18,55.03,55.18,185727.0,50.4354,50.5086,50.3713,50.5086,185727.0
2020-07-30 10:30:00,55.17,55.26,55.16,55.26,136339.0,50.4995,50.5819,50.4903,50.5819,136339.0
2020-07-30 10:40:00,55.26,55.26,55.17,55.2,132075.0,50.5819,50.5819,50.4995,50.5269,132075.0
2020-07-30 10:50:00,55.2,55.3,55.16,55.3,88287.0,50.5269,50.6185,50.4903,50.6185,88287.0
2020-07-30 11:00:00,55.3,55.36,55.27,55.34,429773.0,50.6185,50.6734,50.591,50.6551,429773.0
2020-07-30 11:10:00,55.34,55.4,55.32,55.4,209408.0,50.6551,50.71,50.6368,50.71,209408.0
2020-07-30 11:20:00,55.4,55.41,55.36,55.38,370231.0,50.71,50.7192,50.6734,50.6917,370231.0
2020-07-30 11:30:00,55.38,55.51,55.38,55.51,126572.0,50.6917,50.8107,50.6917,50.8107,126572.0
2020-07-30 11:40:00,55.51,55.56,55.5,55.51,123161.0,50.8107,50.8565,50.8015,50.8107,123161.0
2020-07-30 11:50:00,55.51,55.54,55.48,55.5,279424.0,50.8107,50.8382,50.7832,50.8015,279424.0
2020-07-30 12:00:00,55.51,55.56,55.51,55.54,92368.0,50.8107,50.8565,50.8107,50.8382,92368.0
2020-07-30 12:10:00,55.54,55.66,55.53,55.66,239866.0,50.8382,50.948,50.829,50.948,239866.0
2020-07-30 12:20:00,55.65,55.66,55.62,55.64,118902.0,50.9388,50.948,50.9114,50.9297,118902.0
2020-07-30 12:30:00,55.65,55.67,55.64,55.66,123426.0,50.9388,50.9572,50.9297,50.948,123426.0
2020-07-30 12:40:00,55.66,55.68,55.65,55.68,56329.0,50.948,50.9663,50.9388,50.9663,56329.0
2020-07-30 12:50:00,55.68,55.69,55.65,55.66,158750.0,50.9663,50.9755,50.9388,50.948,158750.0
2020-07-30 13:00:00,55.65,55.74,55.65,55.74,103523.0,50.9388,51.0212,50.9388,51.0212,103523.0
2020-07-30 13:10:00,55.74,55.81,55.74,55.8,109560.0,51.0212,51.0853,51.0212,51.0761,109560.0
2020-07-30 13:20:00,55.81,55.81,55.72,55.72,91914.0,51.0853,51.0853,51.0029,51.0029,91914.0
2020-07-30 13:30:00,55.73,55.73,55.66,55.66,189533.0,51.0121,51.0121,50.948,50.948,189533.0
2020-07-30 13:40:00,55.66,55.71,55.66,55.69,123210.0,50.948,50.9938,50.948,50.9755,123210.0
2020-07-30 13:50:00,55.7,55.72,55.69,55.69,62758.0,50.9846,51.0029,50.9755,50.9755,62758.0
2020-07-30 14:00:00,55.69,55.71,55.66,55.7,115811.0,50.9755,50.9938,50.948,50.9846,115811.0
2020-07-30 14:10:00,55.69,55.7,55.65,55.69,107510.0,50.9755,50.9846,50.9388,50.9755,107510.0
2020-07-30 14:20:00,55.69,55.72,55.66,55.7,92450.0,50.9755,51.0029,50.948,50.9846,92450.0
2020-07-30 14:30:00,55.7,55.75,55.7,55.74,95472.0,50.9846,51.0304,50.9846,51.0212,95472.0
2020-07-30 14:40:00,55.75,55.78,55.74,55.77,157414.0,51.0304,51.0578,51.0212,51.0487,157414.0
2020-07-30 14:50:00,55.77,55.77,55.73,55.77,79774.0,51.0487,51.0487,51.0121,51.0487,79774.0
2020-07-30 15:00:00,55.78,55.83,55.74,55.74,156851.0,51.0578,51.1036,51.0212,51.0212,156851.0
2020-07-30 15:10:00,55.75,55.85,55.74,55.85,158191.0,51.0304,51.1219,51.0212,51.1219,158191.0
2020-07-30 15:20:00,55.85,55.87,55.82,55.84,141463.0,51.1219,51.1402,51.0945,51.1128,141463.0
2020-07-30 15:30:00,55.84,55.86,55.82,55.82,147594.0,51.1128,51.1311,51.0945,51.0945,147594.0
2020-07-30 15:40:00,55.82,55.84,55.77,55.81,98280.0,51.0945,51.1128,51.0487,51.0853,98280.0
2020-07-30 15:50:00,55.8,55.84,55.75,55.78,339101.0,51.0761,51.1128,51.0304,51.0578,339101.0
2020-07-31 09:30:00,54.71,54.78,54.62,54.63,167651.0,50.0784,50.1425,49.996,50.0052,167651.0
2020-07-31 09:40:00,54.63,54.73,54.62,54.68,156405.0,50.0052,50.0967,49.996,50.051,156405.0
2020-07-31 09:50:00,54.68,54.68,54.55,54.65,319924.0,50.051,50.051,49.932,50.0235,319924.0
2020-07-31 10:00:00,54.65,54.67,54.55,54.57,359488.0,50.0235,50.0418,49.932,49.9503,359488.0
2020-07-31 10:10:00,54.56,54.56,54.41,54.42,245657.0,49.9411,49.9411,49.8038,49.813,245657.0
2020-07-31 10:20:00,54.43,54.43,54.31,54.34,231962.0,49.8221,49.8221,49.7123,49.7397,231962.0
2020-07-31 10:30:00,54.34,54.41,54.32,54.41,342550.0,49.7397,49.8038,49.7214,49.8038,342550.0
2020-07-31 10:40:00,54.4,54.41,54.31,54.38,211061.0,49.7947,49.8038,49.7123,49.7764,211061.0
2020-07-31 10:50:00,54.38,54.38,54.3,54.36,605183.0,49.7764,49.7764,49.7031,49.7581,605183.0
2020-07-31 11:00:00,54.35,54.37,54.31,54.32,156959.0,49.7489,49.7672,49.7123,49.7214,156959.0
2020-07-31 11:10:00,54.32,54.46,54.3,54.46,178345.0,49.7214,49.8496,49.7031,49.8496,178345.0
2020-07-31 11:20:00,54.47,54.47,54.41,54.43,97560.0,49.8587,49.8587,49.8038,49.8221,97560.0
2020-07-31 11:30:00,54.43,54.46,54.4,54.41,321973.0,49.8221,49.8496,49.7947,49.8038,321973.0
2020-07-31 11:40:00,54.41,54.49,54.4,54.49,109792.0,49.8038,49.877,49.7947,49.877,109792.0
2020-07-31 11:50:00,54.49,54.5,54.35,54.38,65913.0,49.877,49.8862,49.7489,49.7764,65913.0
2020-07-31 12:00:00,54.38,54.38,54.26,54.27,300074.0,49.7764,49.7764,49.6665,49.6757,300074.0
2020-07-31 12:10:00,54.28,54.29,54.16,54.19,263968.0,49.6848,49.694,49.575,49.6024,263968.0
2020-07-31 12:20:00,54.18,54.25,54.17,54.23,291258.0,49.5933,49.6574,49.5841,49.6391,291258.0
2020-07-31 12:30:00,54.23,54.23,54.11,54.12,76812.0,49.6391,49.6391,49.5292,49.5384,76812.0
2020-07-31 12:40:00,54.12,54.19,54.11,54.16,73536.0,49.5384,49.6024,49.5292,49.575,73536.0
2020-07-31 12:50:00,54.16,54.19,54.13,54.17,95124.0,49.575,49.6024,49.5475,49.5841,95124.0
2020-07-31 13:00:00,54.17,54.23,54.15,54.21,51032.0,49.5841,49.6391,49.5658,49.6208,51032.0
2020-07-31 13:10:00,54.22,54.23,54.19,54.23,112078.0,49.6299,49.6391,49.6024,49.6391,112078.0
2020-07-31 13:20:00,54.23,54.26,54.23,54.26,68309.0,49.6391,49.6665,49.6391,49.6665,68309.0
2020-07-31 13:30:00,54.26,54.28,54.23,54.24,41560.0,49.6665,49.6848,49.6391,49.6482,41560.0
2020-07-31 13:40:00,54.24,54.29,54.23,54.25,32068.0,49.6482,49.694,49.6391,49.6574,32068.0
2020-07-31 13:50:00,54.26,54.27,54.2,54.21,87948.0,49.6665,49.6757,49.6116,49.6208,87948.0
2020-07-31 14:00:00,54.22,54.26,54.17,54.18,462457.0,49.6299,49.6665,49.5841,49.5933,462457.0
2020-07-31 14:10:00,54.17,54.21,54.17,54.2,158195.0,49.5841,49.6208,49.5841,49.6116,158195.0
2020-07-31 14:20:00,54.2,54.22,54.18,54.19,35435.0,49.6116,49.6299,49.5933,49.6024,35435.0
2020-07-31 14:30:00,54.19,54.26,54.19,54.22,34852.0,49.6024,49.6665,49.6024,49.6299,34852.0
2020-07-31 14:40:00,54.22,54.27,54.2,54.24,44909.0,49.6299,49.6757,49.6116,49.6482,44909.0
2020-07-31 14:50:00,54.23,54.35,54.23,54.35,69797.0,49.6391,49.7489,49.6391,49.7489,69797.0
2020-07-31 15:00:00,54.35,54.37,54.31,54.35,247007.0,49.7489,49.7672,49.7123,49.7489,247007.0
2020-07-31 15:10:00,54.35,54.37,54.3,54.37,251955.0,49.7489,49.7672,49.7031,49.7672,251955.0
2020-07-31 15:20:00,54.37,54.39,54.3,54.3,136951.0,49.7672,49.7855,49.7031,49.7031,136951.0
2020-07-31 15:30:00,54.31,54.32,54.26,54.26,211671.0,49.7123,49.7214,49.6665,49.6665,211671.0
2020-07-31 15:40:00,54.27,54.29,54.22,54.26,510920.0,49.6757,49.694,49.6299,49.6665,510920.0
2020-07-31 15:50:00,54.26,54.38,54.2,54.35,908222.0,49.6665,49.7764,49.6116,49.7489,908222.0
2020-08-03 09:30:00,54.89,54.9,54.81,54.86,157341.0,50.2432,50.2523,50.17,50.2157,157341.0
2020-08-03 09:40:00,54.86,54.93,54.84,54.91,106779.0,50.2157,50.2798,50.1974,50.2615,106779.0
2020-08-03 09:50:00,54.91,54.96,54.9,54.96,103374.0,50.2615,50.3073,50.2523,50.3073,103374.0
2020-08-03 10:00:00,54.96,55.16,54.95,55.16,341542.0,50.3073,50.4903,50.2981,50.4903,341542.0
2020-08-03 10:10:00,55.17,55.22,55.16,55.2,140941.0,50.4995,50.5453,50.4903,50.5269,140941.0
2020-08-03 10:20:00,55.2,55.2,55.14,55.15,165748.0,50.5269,50.5269,50.472,50.4812,165748.0
2020-08-03 10:30:00,55.15,55.2,55.14,55.16,235547.0,50.4812,50.5269,50.472,50.4903,235547.0
2020-08-03 10:40:00,55.16,55.19,55.11,55.12,86624.0,50.4903,50.5178,50.4446,50.4537,86624.0
2020-08-03 10:50:00,55.12,55.21,55.12,55.2,480702.0,50.4537,50.5361,50.4537,50.5269,480702.0
2020-08-03 11:00:00,55.19,55.26,55.18,55.26,177438.0,50.5178,50.5819,50.5086,50.5819,177438.0
2020-08-03 11:10:00,55.26,55.29,55.24,55.29,176986.0,50.5819,50.6093,50.5636,50.6093,176986.0
2020-08-03 11:20:00,55.29,55.31,55.26,55.29,62999.0,50.6093,50.6276,50.5819,50.6093,62999.0
2020-08-03 11:30:00,55.29,55.3,55.26,55.3,145921.0,50.6093,50.6185,50.5819,50.6185,145921.0
2020-08-03 11:40:00,55.3,55.33,55.29,55.31,99345.0,50.6185,50.6459,50.6093,50.6276,99345.0
2020-08-03 11:50:00,55.3,55.32,55.29,55.31,61955.0,50.6185,50.6368,50.6093,50.6276,61955.0
2020-08-03 12:00:00,55.31,55.33,55.28,55.29,61662.0,50.6276,50.6459,50.6002,50.6093,61662.0
2020-08-03 12:10:00,55.29,55.3,55.25,55.28,52910.0,50.6093,50.6185,50.5727,50.6002,52910.0
2020-08-03 12:20:00,55.28,55.3,55.26,55.27,57560.0,50.6002,50.6185,50.5819,50.591,57560.0
2020-08-03 12:30:00,55.26,55.27,55.22,55.24,155299.0,50.5819,50.591,50.5453,50.5636,155299.0
2020-08-03 12:40:00,55.23,55.28,55.21,55.28,109963.0,50.5544,50.6002,50.5361,50.6002,109963.0
2020-08-03 12:50:00,55.27,55.3,55.25,55.3,107639.0,50.591,50.6185,50.5727,50.6185,107639.0
2020-08-03 13:00:00,55.3,55.32,55.29,55.3,48849.0,50.6185,50.6368,50.6093,50.6185,48849.0
2020-08-03 13:10:00,55.31,55.34,55.3,55.34,253791.0,50.6276,50.6551,50.6185,50.6551,253791.0
2020-08-03 13:20:00,55.34,55.35,55.32,55.34,279255.0,50.6551,50.6642,50.6368,50.6551,279255.0
2020-08-03 13:30:00,55.34,55.36,55.32,55.34,110543.0,50.6551,50.6734,50.6368,50.6551,110543.0
2020-08-03 13:40:00,55.34,55.35,55.33,55.35,116348.0,50.6551,50.6642,50.6459,50.6642,116348.0
2020-08-03 13:50:00,55.35,55.36,55.34,55.35,77858.0,50.6642,50.6734,50.6551,50.6642,77858.0
2020-08-03 14:00:00,55.36,55.37,55.31,55.33,131725.0,50.6734,50.6826,50.6276,50.6459,131725.0
2020-08-03 14:10:00,55.33,55.38,55.32,55.36,142883.0,50.6459,50.6917,50.6368,50.6734,142883.0
2020-08-03 14:20:00,55.37,55.37,55.34,55.37,96104.0,50.6826,50.6826,50.6551,50.6826,96104.0
2020-08-03 14:30:00,55.37,55.42,55.37,55.42,90145.0,50.6826,50.7283,50.6826,50.7283,90145.0
2020-08-03 14:40:00,55.42,55.42,55.37,55.38,103775.0,50.7283,50.7283,50.6826,50.6917,103775.0
2020-08-03 14:50:00,55.38,55.4,55.37,55.4,177145.0,50.6917,50.71,50.6826,50.71,177145.0
2020-08-03 15:00:00,55.39,55.41,55.37,55.38,178030.0,50.7009,50.7192,50.6826,50.6917,178030.0
2020-08-03 15:10:00,55.38,55.38,55.32,55.34,171623.0,50.6917,50.6917,50.6368,50.6551,171623.0
2020-08-03 15:20:00,55.35,55.36,55.33,55.35,91516.0,50.6642,50.6734,50.6459,50.6642,91516.0
2020-08-03 15:30:00,55.35,55.36,55.3,55.35,143546.0,50.6642,50.6734,50.6185,50.6642,143546.0
2020-08-03 15:40:00,55.35,55.37,55.34,55.35,709203.0,50.6642,50.6826,50.6551,50.6642,709203.0
2020-08-03 15:50:00,55.34,55.45,55.32,55.44,596639.0,50.6551,50.7558,50.6368,50.7466,596639.0
2020-08-04 09:30:00,55.6,55.68,55.56,55.62,128215.0,50.8931,50.9663,50.8565,50.9114,128215.0
2020-08-04 09:40:00,55.62,55.69,55.59,55.68,188199.0,50.9114,50.9755,50.8839,50.9663,188199.0
2020-08-04 09:50:00,55.68,55.71,55.65,55.7,100852.0,50.9663,50.9938,50.9388,50.9846,100852.0
2020-08-04 10:00:00,55.7,55.85,55.7,55.85,142350.0,50.9846,51.1219,50.9846,51.1219,142350.0
2020-08-04 10:10:00,55.84,55.85,55.8,55.82,92476.0,51.1128,51.1219,51.0761,51.0945,92476.0
2020-08-04 10:20:00,55.81,55.84,55.79,55.8,89461.0,51.0853,51.1128,51.067,51.0761,89461.0
2020-08-04 10:30:00,55.81,55.86,55.77,55.85,80685.0,51.0853,51.1311,51.0487,51.1219,80685.0
2020-08-04 10:40:00,55.86,55.92,55.86,55.92,99591.0,51.1311,51.186,51.1311,51.186,99591.0
2020-08-04 10:50:00,55.92,55.96,55.89,55.9,89906.0,51.186,51.2226,51.1585,51.1677,89906.0
2020-08-04 11:00:00,55.9,55.93,55.84,55.87,68294.0,51.1677,51.1951,51.1128,51.1402,68294.0
2020-08-04 11:10:00,55.88,55.96,55.87,55.92,97958.0,51.1494,51.2226,51.1402,51.186,97958.0
2020-08-04 11:20:00,55.93,55.94,55.88,55.89,80096.0,51.1951,51.2043,51.1494,51.1585,80096.0
2020-08-04 11:30:00,55.9,55.93,55.89,55.91,40333.0,51.1677,51.1951,51.1585,51.1768,40333.0
2020-08-04 11:40:00,55.92,55.96,55.91,55.93,24362.0,51.186,51.2226,51.1768,51.1951,24362.0
2020-08-04 11:50:00,55.92,55.94,55.88,55.89,156369.0,51.186,51.2043,51.1494,51.1585,156369.0
2020-08-04 12:00:00,55.89,55.92,55.86,55.87,147902.0,51.1585,51.186,51.1311,51.1402,147902.0
2020-08-04 12:10:00,55.87,55.89,55.85,55.89,71301.0,51.1402,51.1585,51.1219,51.1585,71301.0
2020-08-04 12:20:00,55.89,55.91,55.88,55.9,69393.0,51.1585,51.1768,51.1494,51.1677,69393.0
2020-08-04 12:30:00,55.89,55.91,55.86,55.87,62661.0,51.1585,51.1768,51.1311,51.1402,62661.0
2020-08-04 12:40:00,55.87,55.9,55.85,55.89,34978.0,51.1402,51.1677,51.1219,51.1585,34978.0
2020-08-04 12:50:00,55.88,55.91,55.85,55.9,31254.0,51.1494,51.1768,51.1219,51.1677,31254.0
2020-08-04 13:00:00,55.9,55.91,55.86,55.89,37601.0,51.1677,51.1768,51.1311,51.1585,37601.0
2020-08-04 13:10:00,55.89,55.96,55.89,55.94,61400.0,51.1585,51.2226,51.1585,51.2043,61400.0
2020-08-04 13:20:00,55.94,55.96,55.92,55.96,45811.0,51.2043,51.2226,51.186,51.2226,45811.0
2020-08-04 13:30:00,55.96,55.97,55.93,55.97,21791.0,51.2226,51.2318,51.1951,51.2318,21791.0
2020-08-04 13:40:00,55.97,55.97,55.92,55.94,35503.0,51.2318,51.2318,51.186,51.2043,35503.0
2020-08-04 13:50:00,55.94,55.97,55.93,55.94,73650.0,51.2043,51.2318,51.1951,51.2043,73650.0
2020-08-04 14:00:00,55.94,55.98,55.94,55.96,33390.0,51.2043,51.2409,51.2043,51.2226,33390.0
2020-08-04 14:10:00,55.96,55.98,55.94,55.96,33375.0,51.2226,51.2409,51.2043,51.2226,33375.0
2020-08-04 14:20:00,55.96,55.96,55.89,55.89,30668.0,51.2226,51.2226,51.1585,51.1585,30668.0
2020-08-04 14:30:00,55.89,55.89,55.82,55.83,49261.0,51.1585,51.1585,51.0945,51.1036,49261.0
2020-08-04 14:40:00,55.83,55.9,55.83,55.9,42724.0,51.1036,51.1677,51.1036,51.1677,42724.0
2020-08-04 14:50:00,55.9,55.91,55.87,55.91,69931.0,51.1677,51.1768,51.1402,51.1768,69931.0
2020-08-04 15:00:00,55.91,55.93,55.91,55.92,32655.0,51.1768,51.1951,51.1768,51.186,32655.0
2020-08-04 15:10:00,55.92,55.97,55.91,55.97,57701.0,51.186,51.2318,51.1768,51.2318,57701.0
2020-08-04 15:20:00,55.97,55.99,55.95,55.97,68180.0,51.2318,51.2501,51.2135,51.2318,68180.0
2020-08-04 15:30:00,55.97,56.0,55.95,56.0,75190.0,51.2318,51.2592,51.2135,51.2592,75190.0
2020-08-04 15:40:00,56.0,56.03,55.98,56.03,165184.0,51.2592,51.2867,51.2409,51.2867,165184.0
2020-08-04 15:50:00,56.02,56.05,55.99,56.04,290807.0,51.2775,51.305,51.2501,51.2958,290807.0
2020-08-05 09:30:00,56.33,56.33,56.27,56.32,162852.0,51.5613,51.5613,51.5064,51.5521,162852.0
2020-08-05 09:40:00,56.3,56.34,56.29,56.34,142973.0,51.5338,51.5704,51.5247,51.5704,142973.0
2020-08-05 09:50:00,56.34,56.39,56.33,56.38,80091.0,51.5704,51.6162,51.5613,51.607,80091.0
2020-08-05 10:00:00,56.39,56.42,56.35,56.38,159408.0,51.6162,51.6437,51.5796,51.607,159408.0
2020-08-05 10:10:00,56.38,56.38,56.3,56.3,299904.0,51.607,51.607,51.5338,51.5338,299904.0
2020-08-05 10:20:00,56.31,56.35,56.3,56.32,133327.0,51.543,51.5796,51.5338,51.5521,133327.0
2020-08-05 10:30:00,56.32,56.35,56.29,56.3,103442.0,51.5521,51.5796,51.5247,51.5338,103442.0
2020-08-05 10:40:00,56.31,56.38,56.29,56.36,171293.0,51.543,51.607,51.5247,51.5887,171293.0
2020-08-05 10:50:00,56.36,56.36,56.28,56.3,277265.0,51.5887,51.5887,51.5155,51.5338,277265.0
2020-08-05 11:00:00,56.3,56.39,56.3,56.39,100521.0,51.5338,51.6162,51.5338,51.6162,100521.0
2020-08-05 11:10:00,56.39,56.4,56.37,56.39,31768.0,51.6162,51.6254,51.5979,51.6162,31768.0
2020-08-05 11:20:00,56.38,56.4,56.34,56.35,37802.0,51.607,51.6254,51.5704,51.5796,37802.0
2020-08-05 11:30:00,56.35,56.38,56.33,56.35,98863.0,51.5796,51.607,51.5613,51.5796,98863.0
2020-08-05 11:40:00,56.36,56.38,56.29,56.3,199261.0,51.5887,51.607,51.5247,51.5338,199261.0
2020-08-05 11:50:00,56.3,56.31,56.26,56.27,142243.0,51.5338,51.543,51.4972,51.5064,142243.0
2020-08-05 12:00:00,56.28,56.3,56.23,56.24,26542.0,51.5155,51.5338,51.4697,51.4789,26542.0
2020-08-05 12:10:00,56.24,56.26,56.23,56.25,20097.0,51.4789,51.4972,51.4697,51.4881,20097.0
2020-08-05 12:20:00,56.24,56.25,56.18,56.18,35561.0,51.4789,51.4881,51.424,51.424,35561.0
2020-08-05 12:30:00,56.18,56.2,56.16,56.18,40103.0,51.424,51.4423,51.4057,51.424,40103.0
2020-08-05 12:40:00,56.18,56.21,56.18,56.19,12222.0,51.424,51.4514,51.424,51.4331,12222.0
2020-08-05 12:50:00,56.18,56.22,56.17,56.22,22260.0,51.424,51.4606,51.4148,51.4606,22260.0
2020-08-05 13:00:00,56.22,56.23,56.19,56.2,8190.0,51.4606,51.4697,51.4331,51.4423,8190.0
2020-08-05 13:10:00,56.2,56.21,56.19,56.2,154363.0,51.4423,51.4514,51.4331,51.4423,154363.0
2020-08-05 13:20:00,56.2,56.21,56.18,56.19,23738.0,51.4423,51.4514,51.424,51.4331,23738.0
2020-08-05 13:30:00,56.18,56.18,56.16,56.18,17905.0,51.424,51.424,51.4057,51.424,17905.0
2020-08-05 13:40:00,56.18,56.19,56.14,56.15,12973.0,51.424,51.4331,51.3874,51.3965,12973.0
2020-08-05 13:50:00,56.15,56.17,56.13,56.16,18066.0,51.3965,51.4148,51.3782,51.4057,18066.0
2020-08-05 14:00:00,56.16,56.17,56.15,56.16,33764.0,51.4057,51.4148,51.3965,51.4057,33764.0
2020-08-05 14:10:00,56.15,56.17,56.14,56.15,18706.0,51.3965,51.4148,51.3874,51.3965,18706.0
2020-08-05 14:20:00,56.14,56.15,56.13,56.15,70472.0,51.3874,51.3965,51.3782,51.3965,70472.0
2020-08-05 14:30:00,56.14,56.15,56.12,56.13,34411.0,51.3874,51.3965,51.3691,51.3782,34411.0
2020-08-05 14:40:00,56.13,56.13,56.08,56.1,410003.0,51.3782,51.3782,51.3324,51.3508,410003.0
2020-08-05 14:50:00,56.09,56.11,56.08,56.1,125741.0,51.3416,51.3599,51.3324,51.3508,125741.0
2020-08-05 15:00:00,56.1,56.13,56.09,56.09,17400.0,51.3508,51.3782,51.3416,51.3416,17400.0
2020-08-05 15:10:00,56.08,56.09,56.06,56.07,24848.0,51.3324,51.3416,51.3141,51.3233,24848.0
2020-08-05 15:20:00,56.07,56.09,56.06,56.07,19894.0,51.3233,51.3416,51.3141,51.3233,19894.0
2020-08-05 15:30:00,56.07,56.09,56.04,56.05,124095.0,51.3233,51.3416,51.2958,51.305,124095.0
2020-08-05 15:40:00,56.05,56.07,56.0,56.0,137202.0,51.305,51.3233,51.2592,51.2592,137202.0
2020-08-05 15:50:00,56.0,56.05,55.96,56.03,255257.0,51.2592,51.305,51.2226,51.2867,255257.0
2020-08-06 09:30:00,55.85,55.88,55.82,55.83,125487.0,51.1219,51.1494,51.0945,51.1036,125487.0
2020-08-06 09:40:00,55.83,55.93,55.82,55.93,88409.0,51.1036,51.1951,51.0945,51.1951,88409.0
2020-08-06 09:50:00,55.93,56.0,55.9,56.0,175504.0,51.1951,51.2592,51.1677,51.2592,175504.0
2020-08-06 10:00:00,56.0,56.0,55.9,55.94,104808.0,51.2592,51.2592,51.1677,51.2043,104808.0
2020-08-06 10:10:00,55.94,56.0,55.93,55.93,63838.0,51.2043,51.2592,51.1951,51.1951,63838.0
2020-08-06 10:20:00,55.93,55.97,55.92,55.95,38806.0,51.1951,51.2318,51.186,51.2135,38806.0
2020-08-06 10:30:00,55.94,55.96,55.87,55.87,40769.0,51.2043,51.2226,51.1402,51.1402,40769.0
2020-08-06 10:40:00,55.87,55.87,55.78,55.78,115648.0,51.1402,51.1402,51.0578,51.0578,115648.0
2020-08-06 10:50:00,55.77,55.87,55.76,55.87,57610.0,51.0487,51.1402,51.0395,51.1402,57610.0
2020-08-06 11:00:00,55.87,55.91,55.85,55.91,22946.0,51.1402,51.1768,51.1219,51.1768,22946.0
2020-08-06 11:10:00,55.91,55.91,55.84,55.86,27930.0,51.1768,51.1768,51.1128,51.1311,27930.0
2020-08-06 11:20:00,55.86,55.91,55.85,55.88,44823.0,51.1311,51.1768,51.1219,51.1494,44823.0
2020-08-06 11:30:00,55.88,55.9,55.84,55.84,30380.0,51.1494,51.1677,51.1128,51.1128,30380.0
2020-08-06 11:40:00,55.85,55.88,55.81,55.88,25633.0,51.1219,51.1494,51.0853,51.1494,25633.0
2020-08-06 11:50:00,55.88,55.9,55.85,55.89,55307.0,51.1494,51.1677,51.1219,51.1585,55307.0
2020-08-06 12:00:00,55.9,55.97,55.9,55.94,25406.0,51.1677,51.2318,51.1677,51.2043,25406.0
2020-08-06 12:10:00,55.95,55.98,55.93,55.95,69108.0,51.2135,51.2409,51.1951,51.2135,69108.0
2020-08-06 12:20:00,55.95,55.97,55.91,55.91,30506.0,51.2135,51.2318,51.1768,51.1768,30506.0
2020-08-06 12:30:00,55.91,55.92,55.89,55.92,13464.0,51.1768,51.186,51.1585,51.186,13464.0
2020-08-06 12:40:00,55.91,55.94,55.89,55.93,38268.0,51.1768,51.2043,51.1585,51.1951,38268.0
2020-08-06 12:50:00,55.93,55.96,55.93,55.95,18946.0,51.1951,51.2226,51.1951,51.2135,18946.0
2020-08-06 13:00:00,55.95,55.97,55.95,55.96,12924.0,51.2135,51.2318,51.2135,51.2226,12924.0
2020-08-06 13:10:00,55.96,55.97,55.93,55.94,59660.0,51.2226,51.2318,51.1951,51.2043,59660.0
2020-08-06 13:20:00,55.94,55.95,55.93,55.94,8555.0,51.2043,51.2135,51.1951,51.2043,8555.0
2020-08-06 13:30:00,55.93,55.95,55.92,55.93,16944.0,51.1951,51.2135,51.186,51.1951,16944.0
2020-08-06 13:40:00,55.93,55.96,55.93,55.96,57348.0,51.1951,51.2226,51.1951,51.2226,57348.0
2020-08-06 13:50:00,55.96,55.97,55.92,55.94,33304.0,51.2226,51.2318,51.186,51.2043,33304.0
2020-08-06 14:00:00,55.94,55.97,55.93,55.93,55631.0,51.2043,51.2318,51.1951,51.1951,55631.0
2020-08-06 14:10:00,55.93,55.94,55.91,55.91,98787.0,51.1951,51.2043,51.1768,51.1768,98787.0
2020-08-06 14:20:00,55.92,55.95,55.91,55.95,45143.0,51.186,51.2135,51.1768,51.2135,45143.0
2020-08-06 14:30:00,55.95,55.97,55.93,55.97,78404.0,51.2135,51.2318,51.1951,51.2318,78404.0
2020-08-06 14:40:00,55.96,55.99,55.96,55.98,45775.0,51.2226,51.2501,51.2226,51.2409,45775.0
2020-08-06 14:50:00,55.98,56.01,55.98,56.0,68715.0,51.2409,51.2684,51.2409,51.2592,68715.0
2020-08-06 15:00:00,56.0,56.02,55.99,56.01,97384.0,51.2592,51.2775,51.2501,51.2684,97384.0
2020-08-06 15:10:00,56.01,56.05,56.0,56.05,160862.0,51.2684,51.305,51.2592,51.305,160862.0
2020-08-06 15:20:00,56.05,56.06,56.01,56.03,92665.0,51.305,51.3141,51.2684,51.2867,92665.0
2020-08-06 15:30:00,56.03,56.04,55.98,56.01,124145.0,51.2867,51.2958,51.2409,51.2684,124145.0
2020-08-06 15:40:00,56.01,56.01,55.94,55.95,226386.0,51.2684,51.2684,51.2043,51.2135,226386.0
2020-08-06 15:50:00,55.94,56.0,55.94,56.0,513780.0,51.2043,51.2592,51.2043,51.2592,513780.0
2020-08-07 09:30:00,55.8,55.82,55.72,55.72,44969.0,51.0761,51.0945,51.0029,51.0029,44969.0
2020-08-07 09:40:00,55.72,55.81,55.72,55.8,82004.0,51.0029,51.0853,51.0029,51.0761,82004.0
2020-08-07 09:50:00,55.81,55.84,55.8,55.83,52017.0,51.0853,51.1128,51.0761,51.1036,52017.0
2020-08-07 10:00:00,55.83,55.84,55.72,55.78,52243.0,51.1036,51.1128,51.0029,51.0578,52243.0
2020-08-07 10:10:00,55.78,55.84,55.76,55.76,80701.0,51.0578,51.1128,51.0395,51.0395,80701.0
2020-08-07 10:20:00,55.75,55.78,55.7,55.78,66357.0,51.0304,51.0578,50.9846,51.0578,66357.0
2020-08-07 10:30:00,55.79,55.86,55.79,55.84,61849.0,51.067,51.1311,51.067,51.1128,61849.0
2020-08-07 10:40:00,55.84,55.88,55.81,55.87,115753.0,51.1128,51.1494,51.0853,51.1402,115753.0
2020-08-07 10:50:00,55.87,55.9,55.84,55.84,48446.0,51.1402,51.1677,51.1128,51.1128,48446.0
2020-08-07 11:00:00,55.85,55.9,55.84,55.89,56818.0,51.1219,51.1677,51.1128,51.1585,56818.0
2020-08-07 11:10:00,55.9,55.93,55.85,55.86,37535.0,51.1677,51.1951,51.1219,51.1311,37535.0
2020-08-07 11:20:00,55.86,55.89,55.85,55.86,36302.0,51.1311,51.1585,51.1219,51.1311,36302.0
2020-08-07 11:30:00,55.85,55.88,55.85,55.86,16800.0,51.1219,51.1494,51.1219,51.1311,16800.0
2020-08-07 11:40:00,55.87,55.88,55.86,55.87,35590.0,51.1402,51.1494,51.1311,51.1402,35590.0
2020-08-07 11:50:00,55.86,55.86,55.83,55.84,9850.0,51.1311,51.1311,51.1036,51.1128,9850.0
2020-08-07 12:00:00,55.83,55.85,55.82,55.84,23913.0,51.1036,51.1219,51.0945,51.1128,23913.0
2020-08-07 12:10:00,55.84,55.89,55.84,55.87,25047.0,51.1128,51.1585,51.1128,51.1402,25047.0
2020-08-07 12:20:00,55.88,55.9,55.87,55.9,24865.0,51.1494,51.1677,51.1402,51.1677,24865.0
2020-08-07 12:30:00,55.89,55.91,55.88,55.9,27748.0,51.1585,51.1768,51.1494,51.1677,27748.0
2020-08-07 12:40:00,55.9,55.9,55.85,55.85,12577.0,51.1677,51.1677,51.1219,51.1219,12577.0
2020-08-07 12:50:00,55.84,55.85,55.82,55.83,20560.0,51.1128,51.1219,51.0945,51.1036,20560.0
2020-08-07 13:00:00,55.81,55.82,55.77,55.78,13790.0,51.0853,51.0945,51.0487,51.0578,13790.0
2020-08-07 13:10:00,55.77,55.81,55.76,55.78,99471.0,51.0487,51.0853,51.0395,51.0578,99471.0
2020-08-07 13:20:00,55.78,55.82,55.78,55.82,257587.0,51.0578,51.0945,51.0578,51.0945,257587.0
2020-08-07 13:30:00,55.82,55.85,55.82,55.85,10267.0,51.0945,51.1219,51.0945,51.1219,10267.0
2020-08-07 13:40:00,55.84,55.86,55.83,55.83,64885.0,51.1128,51.1311,51.1036,51.1036,64885.0
2020-08-07 13:50:00,55.83,55.84,55.8,55.83,26709.0,51.1036,51.1128,51.0761,51.1036,26709.0
2020-08-07 14:00:00,55.83,55.88,55.82,55.84,788544.0,51.1036,51.1494,51.0945,51.1128,788544.0
2020-08-07 14:10:00,55.84,55.86,55.81,55.81,49734.0,51.1128,51.1311,51.0853,51.0853,49734.0
2020-08-07 14:20:00,55.81,55.83,55.79,55.82,29514.0,51.0853,51.1036,51.067,51.0945,29514.0
2020-08-07 14:30:00,55.81,55.86,55.81,55.84,59421.0,51.0853,51.1311,51.0853,51.1128,59421.0
2020-08-07 14:40:00,55.84,55.88,55.83,55.85,47914.0,51.1128,51.1494,51.1036,51.1219,47914.0
2020-08-07 14:50:00,55.84,55.87,55.84,55.85,25400.0,51.1128,51.1402,51.1128,51.1219,25400.0
2020-08-07 15:00:00,55.85,55.88,55.84,55.87,83410.0,51.1219,51.1494,51.1128,51.1402,83410.0
2020-08-07 15:10:00,55.87,55.89,55.82,55.88,127760.0,51.1402,51.1585,51.0945,51.1494,127760.0
2020-08-07 15:20:00,55.88,55.91,55.88,55.89,113478.0,51.1494,51.1768,51.1494,51.1585,113478.0
2020-08-07 15:30:00,55.89,55.91,55.88,55.91,36794.0,51.1585,51.1768,51.1494,51.1768,36794.0
2020-08-07 15:40:00,55.9,55.96,55.9,55.96,44322.0,51.1677,51.2226,51.1677,51.2226,44322.0
2020-08-07 15:50:00,55.95,56.02,55.93,56.01,310966.0,51.2135,51.2775,51.1951,51.2684,310966.0
2020-08-10 09:30:00,56.08,56.13,56.0,56.12,266132.0,51.3324,51.3782,51.2592,51.3691,266132.0
2020-08-10 09:40:00,56.12,56.18,56.11,56.18,70916.0,51.3691,51.424,51.3599,51.424,70916.0
2020-08-10 09:50:00,56.18,56.19,56.12,56.14,236537.0,51.424,51.4331,51.3691,51.3874,236537.0
2020-08-10 10:00:00,56.14,56.14,56.06,56.08,172935.0,51.3874,51.3874,51.3141,51.3324,172935.0
2020-08-10 10:10:00,56.07,56.15,56.07,56.14,89964.0,51.3233,51.3965,51.3233,51.3874,89964.0
2020-08-10 10:20:00,56.14,56.18,56.12,56.17,72238.0,51.3874,51.424,51.3691,51.4148,72238.0
2020-08-10 10:30:00,56.17,56.23,56.15,56.17,72598.0,51.4148,51.4697,51.3965,51.4148,72598.0
2020-08-10 10:40:00,56.17,56.18,56.04,56.04,179078.0,51.4148,51.424,51.2958,51.2958,179078.0
2020-08-10 10:50:00,56.03,56.04,55.97,55.97,170405.0,51.2867,51.2958,51.2318,51.2318,170405.0
2020-08-10 11:00:00,55.96,56.05,55.95,56.03,140746.0,51.2226,51.305,51.2135,51.2867,140746.0
2020-08-10 11:10:00,56.03,56.06,56.02,56.05,39870.0,51.2867,51.3141,51.2775,51.305,39870.0
2020-08-10 11:20:00,56.06,56.07,56.04,56.05,108006.0,51.3141,51.3233,51.2958,51.305,108006.0
2020-08-10 11:30:00,56.06,56.08,56.04,56.07,102621.0,51.3141,51.3324,51.2958,51.3233,102621.0
2020-08-10 11:40:00,56.07,56.1,56.05,56.09,291044.0,51.3233,51.3508,51.305,51.3416,291044.0
2020-08-10 11:50:00,56.1,56.16,56.08,56.16,241806.0,51.3508,51.4057,51.3324,51.4057,241806.0
2020-08-10 12:00:00,56.16,56.19,56.15,56.18,126159.0,51.4057,51.4331,51.3965,51.424,126159.0
2020-08-10 12:10:00,56.18,56.18,56.12,56.13,73678.0,51.424,51.424,51.3691,51.3782,73678.0
2020-08-10 12:20:00,56.13,56.15,56.11,56.11,56388.0,51.3782,51.3965,51.3599,51.3599,56388.0
2020-08-10 12:30:00,56.1,56.17,56.1,56.13,34106.0,51.3508,51.4148,51.3508,51.3782,34106.0
2020-08-10 12:40:00,56.13,56.2,56.12,56.19,98933.0,51.3782,51.4423,51.3691,51.4331,98933.0
2020-08-10 12:50:00,56.19,56.21,56.16,56.2,20281.0,51.4331,51.4514,51.4057,51.4423,20281.0
2020-08-10 13:00:00,56.2,56.22,56.19,56.22,8889.0,51.4423,51.4606,51.4331,51.4606,8889.0
2020-08-10 13:10:00,56.21,56.22,56.18,56.22,38344.0,51.4514,51.4606,51.424,51.4606,38344.0
2020-08-10 13:20:00,56.21,56.22,56.2,56.21,20977.0,51.4514,51.4606,51.4423,51.4514,20977.0
2020-08-10 13:30:00,56.21,56.23,56.2,56.22,20732.0,51.4514,51.4697,51.4423,51.4606,20732.0
2020-08-10 13:40:00,56.22,56.22,56.2,56.2,77109.0,51.4606,51.4606,51.4423,51.4423,77109.0
2020-08-10 13:50:00,56.2,56.23,56.19,56.2,52032.0,51.4423,51.4697,51.4331,51.4423,52032.0
2020-08-10 14:00:00,56.2,56.25,56.2,56.2,179078.0,51.4423,51.4881,51.4423,51.4423,179078.0
2020-08-10 14:10:00,56.2,56.23,56.18,56.23,47964.0,51.4423,51.4697,51.424,51.4697,47964.0
2020-08-10 14:20:00,56.23,56.23,56.18,56.21,29375.0,51.4697,51.4697,51.424,51.4514,29375.0
2020-08-10 14:30:00,56.21,56.21,56.18,56.18,18322.0,51.4514,51.4514,51.424,51.424,18322.0
2020-08-10 14:40:00,56.19,56.19,56.15,56.17,33283.0,51.4331,51.4331,51.3965,51.4148,33283.0
2020-08-10 14:50:00,56.17,56.23,56.17,56.23,62570.0,51.4148,51.4697,51.4148,51.4697,62570.0
2020-08-10 15:00:00,56.23,56.25,56.2,56.21,53174.0,51.4697,51.4881,51.4423,51.4514,53174.0
2020-08-10 15:10:00,56.22,56.22,56.18,56.19,81440.0,51.4606,51.4606,51.424,51.4331,81440.0
2020-08-10 15:20:00,56.19,56.22,56.17,56.18,44633.0,51.4331,51.4606,51.4148,51.424,44633.0
2020-08-10 15:30:00,56.18,56.21,56.17,56.2,67837.0,51.424,51.4514,51.4148,51.4423,67837.0
2020-08-10 15:40:00,56.2,56.21,56.16,56.16,188918.0,51.4423,51.4514,51.4057,51.4057,188918.0
2020-08-10 15:50:00,56.16,56.29,56.15,56.28,608770.0,51.4057,51.5247,51.3965,51.5155,608770.0
2020-08-11 09:30:00,57.5,57.5,57.32,57.4,192672.0,52.6322,52.6322,52.4675,52.5407,192672.0
2020-08-11 09:40:00,57.4,57.44,57.34,57.35,139993.0,52.5407,52.5773,52.4858,52.4949,139993.0
2020-08-11 09:50:00,57.36,57.36,57.2,57.21,153772.0,52.5041,52.5041,52.3576,52.3668,153772.0
2020-08-11 10:00:00,57.21,57.22,57.12,57.15,247135.0,52.3668,52.3759,52.2844,52.3119,247135.0
2020-08-11 10:10:00,57.16,57.2,57.12,57.19,300113.0,52.321,52.3576,52.2844,52.3485,300113.0
2020-08-11 10:20:00,57.18,57.18,57.11,57.12,211158.0,52.3393,52.3393,52.2752,52.2844,211158.0
2020-08-11 10:30:00,57.12,57.13,57.07,57.13,246344.0,52.2844,52.2936,52.2386,52.2936,246344.0
2020-08-11 10:40:00,57.13,57.15,57.11,57.12,211143.0,52.2936,52.3119,52.2752,52.2844,211143.0
2020-08-11 10:50:00,57.12,57.16,57.08,57.1,197435.0,52.2844,52.321,52.2478,52.2661,197435.0
2020-08-11 11:00:00,57.1,57.15,57.07,57.13,258652.0,52.2661,52.3119,52.2386,52.2936,258652.0
2020-08-11 11:10:00,57.12,57.14,57.08,57.08,302455.0,52.2844,52.3027,52.2478,52.2478,302455.0
2020-08-11 11:20:00,57.09,57.1,57.05,57.05,370506.0,52.2569,52.2661,52.2203,52.2203,370506.0
2020-08-11 11:30:00,57.06,57.09,57.02,57.04,407707.0,52.2295,52.2569,52.1929,52.2112,407707.0
2020-08-11 11:40:00,57.04,57.06,56.99,57.01,152098.0,52.2112,52.2295,52.1654,52.1837,152098.0
2020-08-11 11:50:00,57.01,57.05,56.99,57.05,187986.0,52.1837,52.2203,52.1654,52.2203,187986.0
2020-08-11 12:00:00,57.04,57.11,57.02,57.11,598979.0,52.2112,52.2752,52.1929,52.2752,598979.0
2020-08-11 12:10:00,57.12,57.16,57.11,57.14,168112.0,52.2844,52.321,52.2752,52.3027,168112.0
2020-08-11 12:20:00,57.14,57.18,57.14,57.17,129914.0,52.3027,52.3393,52.3027,52.3302,129914.0
2020-08-11 12:30:00,57.17,57.18,57.16,57.18,161373.0,52.3302,52.3393,52.321,52.3393,161373.0
2020-08-11 12:40:00,57.18,57.21,57.17,57.18,117359.0,52.3393,52.3668,52.3302,52.3393,117359.0
2020-08-11 12:50:00,57.18,57.18,57.11,57.13,118640.0,52.3393,52.3393,52.2752,52.2936,118640.0
2020-08-11 13:00:00,57.13,57.14,57.1,57.13,108801.0,52.2936,52.3027,52.2661,52.2936,108801.0
2020-08-11 13:10:00,57.13,57.13,57.09,57.11,104565.0,52.2936,52.2936,52.2569,52.2752,104565.0
2020-08-11 13:20:00,57.11,57.13,57.09,57.12,127643.0,52.2752,52.2936,52.2569,52.2844,127643.0
2020-08-11 13:30:00,57.11,57.12,57.1,57.12,53408.0,52.2752,52.2844,52.2661,52.2844,53408.0
2020-08-11 13:40:00,57.12,57.12,57.08,57.09,207704.0,52.2844,52.2844,52.2478,52.2569,207704.0
2020-08-11 13:50:00,57.09,57.14,57.08,57.13,173057.0,52.2569,52.3027,52.2478,52.2936,173057.0
2020-08-11 14:00:00,57.12,57.15,57.12,57.15,53250.0,52.2844,52.3119,52.2844,52.3119,53250.0
2020-08-11 14:10:00,57.14,57.15,57.09,57.13,84393.0,52.3027,52.3119,52.2569,52.2936,84393.0
2020-08-11 14:20:00,57.12,57.13,57.04,57.05,107829.0,52.2844,52.2936,52.2112,52.2203,107829.0
2020-08-11 14:30:00,57.05,57.05,56.99,57.01,71142.0,52.2203,52.2203,52.1654,52.1837,71142.0
2020-08-11 14:40:00,57.0,57.03,56.97,56.98,166378.0,52.1746,52.202,52.1471,52.1563,166378.0
2020-08-11 14:50:00,56.99,57.03,56.98,57.02,74894.0,52.1654,52.202,52.1563,52.1929,74894.0
2020-08-11 15:00:00,57.02,57.02,56.92,56.94,169396.0,52.1929,52.1929,52.1013,52.1196,169396.0
2020-08-11 15:10:00,56.93,56.98,56.81,56.83,270760.0,52.1105,52.1563,52.0006,52.019,270760.0
2020-08-11 15:20:00,56.82,56.85,56.76,56.85,1019704.0,52.0098,52.0373,51.9549,52.0373,1019704.0
2020-08-11 15:30:00,56.84,56.85,56.75,56.77,385699.0,52.0281,52.0373,51.9457,51.964,385699.0
2020-08-11 15:40:00,56.78,56.81,56.72,56.75,425258.0,51.9732,52.0006,51.9183,51.9457,425258.0
2020-08-11 15:50:00,56.75,56.76,56.68,56.74,686981.0,51.9457,51.9549,51.8817,51.9366,686981.0
2020-08-12 09:30:00,57.89,57.89,57.83,57.83,97053.0,52.9892,52.9892,52.9343,52.9343,97053.0
2020-08-12 09:40:00,57.83,57.91,57.81,57.89,61661.0,52.9343,53.0075,52.916,52.9892,61661.0
2020-08-12 09:50:00,57.88,57.9,57.83,57.83,348418.0,52.9801,52.9984,52.9343,52.9343,348418.0
2020-08-12 10:00:00,57.84,57.88,57.8,57.83,145633.0,52.9434,52.9801,52.9068,52.9343,145633.0
2020-08-12 10:10:00,57.84,57.92,57.82,57.91,47432.0,52.9434,53.0167,52.9251,53.0075,47432.0
2020-08-12 10:20:00,57.91,57.98,57.91,57.97,175601.0,53.0075,53.0716,53.0075,53.0624,175601.0
2020-08-12 10:30:00,57.98,58.09,57.96,58.05,564725.0,53.0716,53.1723,53.0533,53.1357,564725.0
2020-08-12 10:40:00,58.06,58.09,57.96,57.97,149110.0,53.1448,53.1723,53.0533,53.0624,149110.0
2020-08-12 10:50:00,57.97,58.13,57.97,58.1,163058.0,53.0624,53.2089,53.0624,53.1814,163058.0
2020-08-12 11:00:00,58.1,58.12,58.04,58.09,211130.0,53.1814,53.1997,53.1265,53.1723,211130.0
2020-08-12 11:10:00,58.11,58.11,57.99,58.0,170049.0,53.1906,53.1906,53.0808,53.0899,170049.0
2020-08-12 11:20:00,58.0,58.06,58.0,58.05,94763.0,53.0899,53.1448,53.0899,53.1357,94763.0
2020-08-12 11:30:00,58.04,58.06,57.99,58.03,83948.0,53.1265,53.1448,53.0808,53.1174,83948.0
2020-08-12 11:40:00,58.03,58.07,58.02,58.02,57340.0,53.1174,53.154,53.1082,53.1082,57340.0
2020-08-12 11:50:00,58.02,58.04,58.0,58.03,42849.0,53.1082,53.1265,53.0899,53.1174,42849.0
2020-08-12 12:00:00,58.03,58.08,58.01,58.06,54028.0,53.1174,53.1631,53.0991,53.1448,54028.0
2020-08-12 12:10:00,58.06,58.1,58.05,58.07,246923.0,53.1448,53.1814,53.1357,53.154,246923.0
2020-08-12 12:20:00,58.06,58.14,58.06,58.13,269217.0,53.1448,53.2181,53.1448,53.2089,269217.0
2020-08-12 12:30:00,58.14,58.15,58.12,58.14,200749.0,53.2181,53.2272,53.1997,53.2181,200749.0
2020-08-12 12:40:00,58.15,58.15,58.1,58.11,184446.0,53.2272,53.2272,53.1814,53.1906,184446.0
2020-08-12 12:50:00,58.11,58.11,58.06,58.07,227035.0,53.1906,53.1906,53.1448,53.154,227035.0
2020-08-12 13:00:00,58.07,58.09,58.06,58.06,204183.0,53.154,53.1723,53.1448,53.1448,204183.0
2020-08-12 13:10:00,58.06,58.07,58.01,58.02,216983.0,53.1448,53.154,53.0991,53.1082,216983.0
2020-08-12 13:20:00,58.02,58.04,58.0,58.01,117158.0,53.1082,53.1265,53.0899,53.0991,117158.0
2020-08-12 13:30:00,58.01,58.06,58.01,58.05,120125.0,53.0991,53.1448,53.0991,53.1357,120125.0
2020-08-12 13:40:00,58.05,58.05,58.03,58.04,25221.0,53.1357,53.1357,53.1174,53.1265,25221.0
2020-08-12 13:50:00,58.04,58.08,58.03,58.08,75079.0,53.1265,53.1631,53.1174,53.1631,75079.0
2020-08-12 14:00:00,58.08,58.09,58.07,58.08,166930.0,53.1631,53.1723,53.154,53.1631,166930.0
2020-08-12 14:10:00,58.09,58.1,58.07,58.08,56830.0,53.1723,53.1814,53.154,53.1631,56830.0
2020-08-12 14:20:00,58.08,58.1,58.07,58.08,24940.0,53.1631,53.1814,53.154,53.1631,24940.0
2020-08-12 14:30:00,58.08,58.1,58.07,58.09,87641.0,53.1631,53.1814,53.154,53.1723,87641.0
2020-08-12 14:40:00,58.08,58.1,58.07,58.08,117070.0,53.1631,53.1814,53.154,53.1631,117070.0
2020-08-12 14:50:00,58.09,58.1,58.07,58.07,92663.0,53.1723,53.1814,53.154,53.154,92663.0
2020-08-12 15:00:00,58.08,58.08,58.05,58.06,159284.0,53.1631,53.1631,53.1357,53.1448,159284.0
2020-08-12 15:10:00,58.06,58.09,58.06,58.08,93038.0,53.1448,53.1723,53.1448,53.1631,93038.0
2020-08-12 15:20:00,58.08,58.09,58.02,58.03,94294.0,53.1631,53.1723,53.1082,53.1174,94294.0
2020-08-12 15:30:00,58.02,58.03,57.95,58.0,208661.0,53.1082,53.1174,53.0441,53.0899,208661.0
2020-08-12 15:40:00,58.0,58.04,57.99,58.01,82574.0,53.0899,53.1265,53.0808,53.0991,82574.0
2020-08-12 15:50:00,58.01,58.03,57.93,57.95,403329.0,53.0991,53.1174,53.0258,53.0441,403329.0
2020-08-13 09:30:00,57.9,57.91,57.84,57.9,48153.0,52.9984,53.0075,52.9434,52.9984,48153.0
2020-08-13 09:40:00,57.89,57.99,57.86,57.93,58211.0,52.9892,53.0808,52.9618,53.0258,58211.0
2020-08-13 09:50:00,57.92,57.98,57.91,57.96,47791.0,53.0167,53.0716,53.0075,53.0533,47791.0
2020-08-13 10:00:00,57.96,58.01,57.94,58.0,182837.0,53.0533,53.0991,53.035,53.0899,182837.0
2020-08-13 10:10:00,58.0,58.02,57.95,57.98,86016.0,53.0899,53.1082,53.0441,53.0716,86016.0
2020-08-13 10:20:00,57.98,58.0,57.96,57.97,267660.0,53.0716,53.0899,53.0533,53.0624,267660.0
2020-08-13 10:30:00,57.97,58.01,57.96,58.0,85443.0,53.0624,53.0991,53.0533,53.0899,85443.0
2020-08-13 10:40:00,57.99,58.01,57.97,57.99,168719.0,53.0808,53.0991,53.0624,53.0808,168719.0
2020-08-13 10:50:00,57.98,58.0,57.92,57.95,162764.0,53.0716,53.0899,53.0167,53.0441,162764.0
2020-08-13 11:00:00,57.95,57.99,57.94,57.96,61173.0,53.0441,53.0808,53.035,53.0533,61173.0
2020-08-13 11:10:00,57.95,57.97,57.93,57.96,92642.0,53.0441,53.0624,53.0258,53.0533,92642.0
2020-08-13 11:20:00,57.95,57.98,57.94,57.96,226080.0,53.0441,53.0716,53.035,53.0533,226080.0
2020-08-13 11:30:00,57.95,57.96,57.88,57.89,97990.0,53.0441,53.0533,52.9801,52.9892,97990.0
2020-08-13 11:40:00,57.89,57.91,57.88,57.89,44098.0,52.9892,53.0075,52.9801,52.9892,44098.0
2020-08-13 11:50:00,57.89,57.9,57.86,57.88,91726.0,52.9892,52.9984,52.9618,52.9801,91726.0
2020-08-13 12:00:00,57.87,57.91,57.86,57.9,103111.0,52.9709,53.0075,52.9618,52.9984,103111.0
2020-08-13 12:10:00,57.9,57.92,57.89,57.89,341427.0,52.9984,53.0167,52.9892,52.9892,341427.0
2020-08-13 12:20:00,57.89,57.92,57.88,57.9,230742.0,52.9892,53.0167,52.9801,52.9984,230742.0
2020-08-13 12:30:00,57.9,57.93,57.89,57.91,68066.0,52.9984,53.0258,52.9892,53.0075,68066.0
2020-08-13 12:40:00,57.91,57.94,57.9,57.92,47707.0,53.0075,53.035,52.9984,53.0167,47707.0
2020-08-13 12:50:00,57.93,57.97,57.92,57.96,17251.0,53.0258,53.0624,53.0167,53.0533,17251.0
2020-08-13 13:00:00,57.96,57.98,57.92,57.93,22943.0,53.0533,53.0716,53.0167,53.0258,22943.0
2020-08-13 13:10:00,57.93,57.96,57.92,57.94,25434.0,53.0258,53.0533,53.0167,53.035,25434.0
2020-08-13 13:20:00,57.94,57.95,57.89,57.91,29340.0,53.035,53.0441,52.9892,53.0075,29340.0
2020-08-13 13:30:00,57.91,57.91,57.84,57.88,61796.0,53.0075,53.0075,52.9434,52.9801,61796.0
2020-08-13 13:40:00,57.87,57.93,57.87,57.92,26024.0,52.9709,53.0258,52.9709,53.0167,26024.0
2020-08-13 13:50:00,57.93,57.93,57.9,57.92,106272.0,53.0258,53.0258,52.9984,53.0167,106272.0
2020-08-13 14:00:00,57.91,57.92,57.88,57.9,57173.0,53.0075,53.0167,52.9801,52.9984,57173.0
2020-08-13 14:10:00,57.9,57.9,57.81,57.82,29647.0,52.9984,52.9984,52.916,52.9251,29647.0
2020-08-13 14:20:00,57.81,57.83,57.75,57.8,56973.0,52.916,52.9343,52.8611,52.9068,56973.0
2020-08-13 14:30:00,57.8,57.83,57.74,57.76,46343.0,52.9068,52.9343,52.8519,52.8702,46343.0
2020-08-13 14:40:00,57.77,57.83,57.76,57.79,42015.0,52.8794,52.9343,52.8702,52.8977,42015.0
2020-08-13 14:50:00,57.79,57.84,57.72,57.8,151416.0,52.8977,52.9434,52.8336,52.9068,151416.0
2020-08-13 15:00:00,57.8,57.83,57.76,57.78,42841.0,52.9068,52.9343,52.8702,52.8885,42841.0
2020-08-13 15:10:00,57.77,57.84,57.76,57.82,52735.0,52.8794,52.9434,52.8702,52.9251,52735.0
2020-08-13 15:20:00,57.83,57.87,57.82,57.87,80253.0,52.9343,52.9709,52.9251,52.9709,80253.0
2020-08-13 15:30:00,57.87,57.89,57.83,57.84,204924.0,52.9709,52.9892,52.9343,52.9434,204924.0
2020-08-13 15:40:00,57.84,57.88,57.82,57.85,132709.0,52.9434,52.9801,52.9251,52.9526,132709.0
2020-08-13 15:50:00,57.86,57.87,57.81,57.86,381480.0,52.9618,52.9709,52.916,52.9618,381480.0
2020-08-14 09:30:00,57.69,57.79,57.69,57.78,68882.0,52.8061,52.8977,52.8061,52.8885,68882.0
2020-08-14 09:40:00,57.77,57.8,57.74,57.76,62950.0,52.8794,52.9068,52.8519,52.8702,62950.0
2020-08-14 09:50:00,57.77,57.86,57.77,57.86,250468.0,52.8794,52.9618,52.8794,52.9618,250468.0
2020-08-14 10:00:00,57.86,57.87,57.81,57.86,202241.0,52.9618,52.9709,52.916,52.9618,202241.0
2020-08-14 10:10:00,57.87,57.87,57.74,57.76,122322.0,52.9709,52.9709,52.8519,52.8702,122322.0
2020-08-14 10:20:00,57.77,57.81,57.75,57.77,188014.0,52.8794,52.916,52.8611,52.8794,188014.0
2020-08-14 10:30:00,57.77,57.85,57.76,57.84,132571.0,52.8794,52.9526,52.8702,52.9434,132571.0
2020-08-14 10:40:00,57.84,57.92,57.83,57.9,27873.0,52.9434,53.0167,52.9343,52.9984,27873.0
2020-08-14 10:50:00,57.89,57.93,57.87,57.88,36563.0,52.9892,53.0258,52.9709,52.9801,36563.0
2020-08-14 11:00:00,57.89,57.91,57.82,57.9,51223.0,52.9892,53.0075,52.9251,52.9984,51223.0
2020-08-14 11:10:00,57.9,57.91,57.87,57.9,55236.0,52.9984,53.0075,52.9709,52.9984,55236.0
2020-08-14 11:20:00,57.89,57.94,57.89,57.92,25719.0,52.9892,53.035,52.9892,53.0167,25719.0
2020-08-14 11:30:00,57.92,57.93,57.9,57.91,33281.0,53.0167,53.0258,52.9984,53.0075,33281.0
2020-08-14 11:40:00,57.9,57.93,57.87,57.88,84129.0,52.9984,53.0258,52.9709,52.9801,84129.0
2020-08-14 11:50:00,57.89,57.89,57.85,57.89,16808.0,52.9892,52.9892,52.9526,52.9892,16808.0
2020-08-14 12:00:00,57.89,57.91,57.88,57.9,38371.0,52.9892,53.0075,52.9801,52.9984,38371.0
2020-08-14 12:10:00,57.9,57.92,57.87,57.88,64750.0,52.9984,53.0167,52.9709,52.9801,64750.0
2020-08-14 12:20:00,57.88,57.89,57.86,57.88,23054.0,52.9801,52.9892,52.9618,52.9801,23054.0
2020-08-14 12:30:00,57.88,57.9,57.88,57.9,8957.0,52.9801,52.9984,52.9801,52.9984,8957.0
2020-08-14 12:40:00,57.9,57.92,57.87,57.88,121070.0,52.9984,53.0167,52.9709,52.9801,121070.0
2020-08-14 12:50:00,57.88,57.89,57.87,57.88,59220.0,52.9801,52.9892,52.9709,52.9801,59220.0
2020-08-14 13:00:00,57.88,57.89,57.86,57.88,17058.0,52.9801,52.9892,52.9618,52.9801,17058.0
2020-08-14 13:10:00,57.88,57.89,57.85,57.86,21052.0,52.9801,52.9892,52.9526,52.9618,21052.0
2020-08-14 13:20:00,57.86,57.87,57.85,57.86,18938.0,52.9618,52.9709,52.9526,52.9618,18938.0
2020-08-14 13:30:00,57.86,57.87,57.83,57.85,13800.0,52.9618,52.9709,52.9343,52.9526,13800.0
2020-08-14 13:40:00,57.85,57.85,57.83,57.84,55118.0,52.9526,52.9526,52.9343,52.9434,55118.0
2020-08-14 13:50:00,57.84,57.86,57.82,57.84,42066.0,52.9434,52.9618,52.9251,52.9434,42066.0
2020-08-14 14:00:00,57.84,57.84,57.8,57.81,113718.0,52.9434,52.9434,52.9068,52.916,113718.0
2020-08-14 14:10:00,57.82,57.84,57.8,57.83,52885.0,52.9251,52.9434,52.9068,52.9343,52885.0
2020-08-14 14:20:00,57.83,57.83,57.79,57.8,18896.0,52.9343,52.9343,52.8977,52.9068,18896.0
2020-08-14 14:30:00,57.81,57.84,57.81,57.82,22327.0,52.916,52.9434,52.916,52.9251,22327.0
2020-08-14 14:40:00,57.82,57.82,57.79,57.8,39615.0,52.9251,52.9251,52.8977,52.9068,39615.0
2020-08-14 14:50:00,57.8,57.82,57.79,57.81,57462.0,52.9068,52.9251,52.8977,52.916,57462.0
2020-08-14 15:00:00,57.81,57.83,57.79,57.81,100295.0,52.916,52.9343,52.8977,52.916,100295.0
2020-08-14 15:10:00,57.81,57.81,57.78,57.78,28415.0,52.916,52.916,52.8885,52.8885,28415.0
2020-08-14 15:20:00,57.79,57.81,57.76,57.8,114335.0,52.8977,52.916,52.8702,52.9068,114335.0
2020-08-14 15:30:00,57.8,57.8,57.76,57.78,192656.0,52.9068,52.9068,52.8702,52.8885,192656.0
2020-08-14 15:40:00,57.77,57.82,57.76,57.79,66994.0,52.8794,52.9251,52.8702,52.8977,66994.0
2020-08-14 15:50:00,57.79,57.86,57.78,57.86,206739.0,52.8977,52.9618,52.8885,52.9618,206739.0
2020-08-17 09:30:00,57.88,57.97,57.87,57.93,72138.0,52.9801,53.0624,52.9709,53.0258,72138.0
2020-08-17 09:40:00,57.95,57.96,57.92,57.94,49159.0,53.0441,53.0533,53.0167,53.035,49159.0
2020-08-17 09:50:00,57.94,57.97,57.91,57.92,154431.0,53.035,53.0624,53.0075,53.0167,154431.0
2020-08-17 10:00:00,57.92,57.94,57.9,57.93,347272.0,53.0167,53.035,52.9984,53.0258,347272.0
2020-08-17 10:10:00,57.93,57.97,57.92,57.95,86792.0,53.0258,53.0624,53.0167,53.0441,86792.0
2020-08-17 10:20:00,57.95,58.01,57.95,58.0,104896.0,53.0441,53.0991,53.0441,53.0899,104896.0
2020-08-17 10:30:00,58.0,58.04,57.99,58.03,50119.0,53.0899,53.1265,53.0808,53.1174,50119.0
2020-08-17 10:40:00,58.02,58.06,58.02,58.03,158932.0,53.1082,53.1448,53.1082,53.1174,158932.0
2020-08-17 10:50:00,58.03,58.08,58.03,58.07,64027.0,53.1174,53.1631,53.1174,53.154,64027.0
2020-08-17 11:00:00,58.08,58.08,58.05,58.07,34094.0,53.1631,53.1631,53.1357,53.154,34094.0
2020-08-17 11:10:00,58.07,58.11,58.06,58.1,94213.0,53.154,53.1906,53.1448,53.1814,94213.0
2020-08-17 11:20:00,58.1,58.13,58.09,58.12,19274.0,53.1814,53.2089,53.1723,53.1997,19274.0
2020-08-17 11:30:00,58.12,58.13,58.08,58.1,82020.0,53.1997,53.2089,53.1631,53.1814,82020.0
2020-08-17 11:40:00,58.1,58.11,58.07,58.08,36486.0,53.1814,53.1906,53.154,53.1631,36486.0
2020-08-17 11:50:00,58.08,58.11,58.06,58.09,30602.0,53.1631,53.1906,53.1448,53.1723,30602.0
2020-08-17 12:00:00,58.09,58.1,58.05,58.05,17446.0,53.1723,53.1814,53.1357,53.1357,17446.0
2020-08-17 12:10:00,58.05,58.06,58.02,58.03,60075.0,53.1357,53.1448,53.1082,53.1174,60075.0
2020-08-17 12:20:00,58.03,58.05,58.0,58.0,76449.0,53.1174,53.1357,53.0899,53.0899,76449.0
2020-08-17 12:30:00,58.01,58.03,58.0,58.03,19219.0,53.0991,53.1174,53.0899,53.1174,19219.0
2020-08-17 12:40:00,58.03,58.04,58.02,58.04,5660.0,53.1174,53.1265,53.1082,53.1265,5660.0
2020-08-17 12:50:00,58.04,58.05,58.01,58.03,61954.0,53.1265,53.1357,53.0991,53.1174,61954.0
2020-08-17 13:00:00,58.03,58.05,58.02,58.02,13728.0,53.1174,53.1357,53.1082,53.1082,13728.0
2020-08-17 13:10:00,58.02,58.04,58.02,58.03,43712.0,53.1082,53.1265,53.1082,53.1174,43712.0
2020-08-17 13:20:00,58.02,58.03,58.01,58.03,44009.0,53.1082,53.1174,53.0991,53.1174,44009.0
2020-08-17 13:30:00,58.03,58.04,58.0,58.0,73801.0,53.1174,53.1265,53.0899,53.0899,73801.0
2020-08-17 13:40:00,58.0,58.03,58.0,58.01,32655.0,53.0899,53.1174,53.0899,53.0991,32655.0
2020-08-17 13:50:00,58.01,58.02,57.99,58.02,29932.0,53.0991,53.1082,53.0808,53.1082,29932.0
2020-08-17 14:00:00,58.01,58.03,58.0,58.03,86198.0,53.0991,53.1174,53.0899,53.1174,86198.0
2020-08-17 14:10:00,58.03,58.06,58.02,58.05,269378.0,53.1174,53.1448,53.1082,53.1357,269378.0
2020-08-17 14:20:00,58.05,58.07,58.05,58.05,37227.0,53.1357,53.154,53.1357,53.1357,37227.0
2020-08-17 14:30:00,58.05,58.06,58.03,58.05,99337.0,53.1357,53.1448,53.1174,53.1357,99337.0
2020-08-17 14:40:00,58.05,58.07,58.03,58.04,28011.0,53.1357,53.154,53.1174,53.1265,28011.0
2020-08-17 14:50:00,58.04,58.06,58.03,58.04,20330.0,53.1265,53.1448,53.1174,53.1265,20330.0
2020-08-17 15:00:00,58.03,58.05,58.0,58.01,77316.0,53.1174,53.1357,53.0899,53.0991,77316.0
2020-08-17 15:10:00,58.01,58.04,58.0,58.03,69363.0,53.0991,53.1265,53.0899,53.1174,69363.0
2020-08-17 15:20:00,58.03,58.05,58.02,58.05,67520.0,53.1174,53.1357,53.1082,53.1357,67520.0
2020-08-17 15:30:00,58.05,58.06,58.04,58.05,25340.0,53.1357,53.1448,53.1265,53.1357,25340.0
2020-08-17 15:40:00,58.05,58.08,58.05,58.08,56667.0,53.1357,53.1631,53.1357,53.1631,56667.0
2020-08-17 15:50:00,58.08,58.09,58.06,58.08,190112.0,53.1631,53.1723,53.1448,53.1631,190112.0
2020-08-18 09:30:00,58.24,58.29,58.21,58.26,88657.0,53.3096,53.3554,53.2821,53.3279,88657.0
2020-08-18 09:40:00,58.26,58.33,58.23,58.32,164427.0,53.3279,53.392,53.3004,53.3828,164427.0
2020-08-18 09:50:00,58.3,58.31,58.24,58.28,262090.0,53.3645,53.3737,53.3096,53.3462,262090.0
2020-08-18 10:00:00,58.28,58.3,58.14,58.15,218429.0,53.3462,53.3645,53.2181,53.2272,218429.0
2020-08-18 10:10:00,58.15,58.24,58.14,58.2,124881.0,53.2272,53.3096,53.2181,53.273,124881.0
2020-08-18 10:20:00,58.2,58.2,58.04,58.07,238644.0,53.273,53.273,53.1265,53.154,238644.0
2020-08-18 10:30:00,58.06,58.19,58.03,58.19,260575.0,53.1448,53.2638,53.1174,53.2638,260575.0
2020-08-18 10:40:00,58.19,58.21,58.14,58.19,307508.0,53.2638,53.2821,53.2181,53.2638,307508.0
2020-08-18 10:50:00,58.19,58.2,58.12,58.18,221695.0,53.2638,53.273,53.1997,53.2547,221695.0
2020-08-18 11:00:00,58.18,58.19,58.15,58.18,199227.0,53.2547,53.2638,53.2272,53.2547,199227.0
2020-08-18 11:10:00,58.19,58.19,58.15,58.15,253388.0,53.2638,53.2638,53.2272,53.2272,253388.0
2020-08-18 11:20:00,58.16,58.19,58.15,58.17,195397.0,53.2364,53.2638,53.2272,53.2455,195397.0
2020-08-18 11:30:00,58.17,58.2,58.17,58.2,190735.0,53.2455,53.273,53.2455,53.273,190735.0
2020-08-18 11:40:00,58.2,58.25,58.18,58.21,244380.0,53.273,53.3187,53.2547,53.2821,244380.0
2020-08-18 11:50:00,58.21,58.29,58.21,58.26,150114.0,53.2821,53.3554,53.2821,53.3279,150114.0
2020-08-18 12:00:00,58.25,58.3,58.24,58.29,122904.0,53.3187,53.3645,53.3096,53.3554,122904.0
2020-08-18 12:10:00,58.3,58.32,58.28,58.3,39211.0,53.3645,53.3828,53.3462,53.3645,39211.0
2020-08-18 12:20:00,58.29,58.31,58.27,58.3,27415.0,53.3554,53.3737,53.337,53.3645,27415.0
2020-08-18 12:30:00,58.3,58.35,58.3,58.35,18929.0,53.3645,53.4103,53.3645,53.4103,18929.0
2020-08-18 12:40:00,58.36,58.38,58.35,58.37,10176.0,53.4194,53.4377,53.4103,53.4286,10176.0
2020-08-18 12:50:00,58.36,58.39,58.36,58.39,13435.0,53.4194,53.4469,53.4194,53.4469,13435.0
2020-08-18 13:00:00,58.38,58.38,58.35,58.37,14591.0,53.4377,53.4377,53.4103,53.4286,14591.0
2020-08-18 13:10:00,58.37,58.37,58.34,58.35,5688.0,53.4286,53.4286,53.4011,53.4103,5688.0
2020-08-18 13:20:00,58.35,58.35,58.31,58.33,14907.0,53.4103,53.4103,53.3737,53.392,14907.0
2020-08-18 13:30:00,58.33,58.38,58.33,58.38,21157.0,53.392,53.4377,53.392,53.4377,21157.0
2020-08-18 13:40:00,58.38,58.38,58.35,58.37,32413.0,53.4377,53.4377,53.4103,53.4286,32413.0
2020-08-18 13:50:00,58.37,58.38,58.36,58.37,16954.0,53.4286,53.4377,53.4194,53.4286,16954.0
2020-08-18 14:00:00,58.36,58.37,58.33,58.35,27374.0,53.4194,53.4286,53.392,53.4103,27374.0
2020-08-18 14:10:00,58.36,58.36,58.33,58.35,9508.0,53.4194,53.4194,53.392,53.4103,9508.0
2020-08-18 14:20:00,58.35,58.37,58.34,58.36,14111.0,53.4103,53.4286,53.4011,53.4194,14111.0
2020-08-18 14:30:00,58.36,58.37,58.34,58.34,29207.0,53.4194,53.4286,53.4011,53.4011,29207.0
2020-08-18 14:40:00,58.34,58.35,58.33,58.35,21605.0,53.4011,53.4103,53.392,53.4103,21605.0
2020-08-18 14:50:00,58.35,58.35,58.33,58.35,11479.0,53.4103,53.4103,53.392,53.4103,11479.0
2020-08-18 15:00:00,58.34,58.35,58.31,58.32,29939.0,53.4011,53.4103,53.3737,53.3828,29939.0
2020-08-18 15:10:00,58.32,58.37,58.31,58.35,33763.0,53.3828,53.4286,53.3737,53.4103,33763.0
2020-08-18 15:20:00,58.35,58.39,58.34,58.38,81155.0,53.4103,53.4469,53.4011,53.4377,81155.0
2020-08-18 15:30:00,58.38,58.39,58.32,58.34,258783.0,53.4377,53.4469,53.3828,53.4011,258783.0
2020-08-18 15:40:00,58.34,58.36,58.33,58.36,118525.0,53.4011,53.4194,53.392,53.4194,118525.0
2020-08-18 15:50:00,58.35,58.35,58.27,58.28,613723.0,53.4103,53.4103,53.337,53.3462,613723.0
2020-08-19 09:30:00,58.38,58.43,58.35,58.43,29204.0,53.4377,53.4835,53.4103,53.4835,29204.0
2020-08-19 09:40:00,58.43,58.43,58.37,58.37,66867.0,53.4835,53.4835,53.4286,53.4286,66867.0
2020-08-19 09:50:00,58.37,58.4,58.34,58.37,133174.0,53.4286,53.456,53.4011,53.4286,133174.0
2020-08-19 10:00:00,58.37,58.39,58.32,58.33,181972.0,53.4286,53.4469,53.3828,53.392,181972.0
2020-08-19 10:10:00,58.33,58.37,58.32,58.35,71761.0,53.392,53.4286,53.3828,53.4103,71761.0
2020-08-19 10:20:00,58.35,58.35,58.3,58.32,91360.0,53.4103,53.4103,53.3645,53.3828,91360.0
2020-08-19 10:30:00,58.32,58.33,58.25,58.27,213438.0,53.3828,53.392,53.3187,53.337,213438.0
2020-08-19 10:40:00,58.27,58.28,58.24,58.27,159452.0,53.337,53.3462,53.3096,53.337,159452.0
2020-08-19 10:50:00,58.28,58.32,58.27,58.31,122810.0,53.3462,53.3828,53.337,53.3737,122810.0
2020-08-19 11:00:00,58.31,58.33,58.26,58.26,140282.0,53.3737,53.392,53.3279,53.3279,140282.0
2020-08-19 11:10:00,58.27,58.29,58.23,58.25,91390.0,53.337,53.3554,53.3004,53.3187,91390.0
2020-08-19 11:20:00,58.25,58.33,58.24,58.32,37055.0,53.3187,53.392,53.3096,53.3828,37055.0
2020-08-19 11:30:00,58.32,58.4,58.31,58.39,54869.0,53.3828,53.456,53.3737,53.4469,54869.0
2020-08-19 11:40:00,58.39,58.41,58.38,58.41,46506.0,53.4469,53.4652,53.4377,53.4652,46506.0
2020-08-19 11:50:00,58.41,58.41,58.36,58.37,49529.0,53.4652,53.4652,53.4194,53.4286,49529.0
2020-08-19 12:00:00,58.38,58.38,58.31,58.33,35159.0,53.4377,53.4377,53.3737,53.392,35159.0
2020-08-19 12:10:00,58.33,58.35,58.31,58.32,54155.0,53.392,53.4103,53.3737,53.3828,54155.0
2020-08-19 12:20:00,58.32,58.34,58.31,58.34,15424.0,53.3828,53.4011,53.3737,53.4011,15424.0
2020-08-19 12:30:00,58.34,58.34,58.32,58.32,8484.0,53.4011,53.4011,53.3828,53.3828,8484.0
2020-08-19 12:40:00,58.33,58.33,58.28,58.3,11072.0,53.392,53.392,53.3462,53.3645,11072.0
2020-08-19 12:50:00,58.3,58.3,58.24,58.25,41115.0,53.3645,53.3645,53.3096,53.3187,41115.0
2020-08-19 13:00:00,58.25,58.26,58.23,58.23,28837.0,53.3187,53.3279,53.3004,53.3004,28837.0
2020-08-19 13:10:00,58.23,58.25,58.22,58.24,37363.0,53.3004,53.3187,53.2913,53.3096,37363.0
2020-08-19 13:20:00,58.25,58.25,58.21,58.24,58058.0,53.3187,53.3187,53.2821,53.3096,58058.0
2020-08-19 13:30:00,58.24,58.26,58.24,58.26,18628.0,53.3096,53.3279,53.3096,53.3279,18628.0
2020-08-19 13:40:00,58.26,58.3,58.25,58.3,16700.0,53.3279,53.3645,53.3187,53.3645,16700.0
2020-08-19 13:50:00,58.3,58.3,58.23,58.23,37071.0,53.3645,53.3645,53.3004,53.3004,37071.0
2020-08-19 14:00:00,58.23,58.29,58.11,58.15,153584.0,53.3004,53.3554,53.1906,53.2272,153584.0
2020-08-19 14:10:00,58.16,58.16,58.03,58.04,416266.0,53.2364,53.2364,53.1174,53.1265,416266.0
2020-08-19 14:20:00,58.04,58.12,58.01,58.1,115563.0,53.1265,53.1997,53.0991,53.1814,115563.0
2020-08-19 14:30:00,58.1,58.13,58.04,58.06,96169.0,53.1814,53.2089,53.1265,53.1448,96169.0
2020-08-19 14:40:00,58.06,58.15,58.06,58.13,66939.0,53.1448,53.2272,53.1448,53.2089,66939.0
2020-08-19 14:50:00,58.13,58.19,58.13,58.17,64342.0,53.2089,53.2638,53.2089,53.2455,64342.0
2020-08-19 15:00:00,58.17,58.19,58.14,58.16,80964.0,53.2455,53.2638,53.2181,53.2364,80964.0
2020-08-19 15:10:00,58.16,58.17,58.12,58.13,172510.0,53.2364,53.2455,53.1997,53.2089,172510.0
2020-08-19 15:20:00,58.13,58.13,58.09,58.11,60841.0,53.2089,53.2089,53.1723,53.1906,60841.0
2020-08-19 15:30:00,58.11,58.12,58.04,58.05,59774.0,53.1906,53.1997,53.1265,53.1357,59774.0
2020-08-19 15:40:00,58.05,58.08,58.0,58.01,212040.0,53.1357,53.1631,53.0899,53.0991,212040.0
2020-08-19 15:50:00,58.0,58.01,57.96,57.98,445225.0,53.0899,53.0991,53.0533,53.0716,445225.0
2020-08-20 09:30:00,57.56,57.64,57.56,57.6,206441.0,52.6872,52.7604,52.6872,52.7238,206441.0
2020-08-20 09:40:00,57.59,57.63,57.51,57.6,65200.0,52.7146,52.7512,52.6414,52.7238,65200.0
2020-08-20 09:50:00,57.6,57.64,57.6,57.6,83772.0,52.7238,52.7604,52.7238,52.7238,83772.0
2020-08-20 10:00:00,57.6,57.61,57.56,57.61,69394.0,52.7238,52.7329,52.6872,52.7329,69394.0
2020-08-20 10:10:00,57.61,57.66,57.6,57.64,132340.0,52.7329,52.7787,52.7238,52.7604,132340.0
2020-08-20 10:20:00,57.64,57.69,57.62,57.63,124072.0,52.7604,52.8061,52.7421,52.7512,124072.0
2020-08-20 10:30:00,57.64,57.66,57.63,57.63,50362.0,52.7604,52.7787,52.7512,52.7512,50362.0
2020-08-20 10:40:00,57.63,57.67,57.59,57.67,30189.0,52.7512,52.7878,52.7146,52.7878,30189.0
2020-08-20 10:50:00,57.68,57.71,57.61,57.63,57467.0,52.797,52.8245,52.7329,52.7512,57467.0
2020-08-20 11:00:00,57.63,57.64,57.57,57.58,69825.0,52.7512,52.7604,52.6963,52.7055,69825.0
2020-08-20 11:10:00,57.58,57.62,57.57,57.6,33819.0,52.7055,52.7421,52.6963,52.7238,33819.0
2020-08-20 11:20:00,57.6,57.67,57.59,57.66,54559.0,52.7238,52.7878,52.7146,52.7787,54559.0
2020-08-20 11:30:00,57.67,57.73,57.66,57.72,86256.0,52.7878,52.8428,52.7787,52.8336,86256.0
2020-08-20 11:40:00,57.72,57.73,57.69,57.71,64246.0,52.8336,52.8428,52.8061,52.8245,64246.0
2020-08-20 11:50:00,57.7,57.75,57.7,57.73,138416.0,52.8153,52.8611,52.8153,52.8428,138416.0
2020-08-20 12:00:00,57.73,57.75,57.72,57.74,32755.0,52.8428,52.8611,52.8336,52.8519,32755.0
2020-08-20 12:10:00,57.74,57.77,57.71,57.73,75772.0,52.8519,52.8794,52.8245,52.8428,75772.0
2020-08-20 12:20:00,57.73,57.74,57.72,57.73,15354.0,52.8428,52.8519,52.8336,52.8428,15354.0
2020-08-20 12:30:00,57.73,57.73,57.7,57.72,14836.0,52.8428,52.8428,52.8153,52.8336,14836.0
2020-08-20 12:40:00,57.72,57.73,57.7,57.71,33271.0,52.8336,52.8428,52.8153,52.8245,33271.0
2020-08-20 12:50:00,57.7,57.72,57.67,57.68,57552.0,52.8153,52.8336,52.7878,52.797,57552.0
2020-08-20 13:00:00,57.68,57.72,57.66,57.67,57524.0,52.797,52.8336,52.7787,52.7878,57524.0
2020-08-20 13:10:00,57.68,57.69,57.67,57.69,41041.0,52.797,52.8061,52.7878,52.8061,41041.0
2020-08-20 13:20:00,57.69,57.7,57.68,57.69,83915.0,52.8061,52.8153,52.797,52.8061,83915.0
2020-08-20 13:30:00,57.69,57.72,57.68,57.71,46479.0,52.8061,52.8336,52.797,52.8245,46479.0
2020-08-20 13:40:00,57.72,57.73,57.69,57.71,67124.0,52.8336,52.8428,52.8061,52.8245,67124.0
2020-08-20 13:50:00,57.71,57.72,57.68,57.68,18469.0,52.8245,52.8336,52.797,52.797,18469.0
2020-08-20 14:00:00,57.69,57.71,57.68,57.7,186939.0,52.8061,52.8245,52.797,52.8153,186939.0
2020-08-20 14:10:00,57.71,57.73,57.7,57.72,32622.0,52.8245,52.8428,52.8153,52.8336,32622.0
2020-08-20 14:20:00,57.73,57.77,57.72,57.77,27810.0,52.8428,52.8794,52.8336,52.8794,27810.0
2020-08-20 14:30:00,57.78,57.78,57.75,57.76,21622.0,52.8885,52.8885,52.8611,52.8702,21622.0
2020-08-20 14:40:00,57.76,57.79,57.74,57.79,132942.0,52.8702,52.8977,52.8519,52.8977,132942.0
2020-08-20 14:50:00,57.79,57.8,57.77,57.79,104519.0,52.8977,52.9068,52.8794,52.8977,104519.0
2020-08-20 15:00:00,57.78,57.86,57.77,57.85,101072.0,52.8885,52.9618,52.8794,52.9526,101072.0
2020-08-20 15:10:00,57.85,57.86,57.79,57.8,117349.0,52.9526,52.9618,52.8977,52.9068,117349.0
2020-08-20 15:20:00,57.8,57.8,57.74,57.76,83830.0,52.9068,52.9068,52.8519,52.8702,83830.0
2020-08-20 15:30:00,57.77,57.79,57.75,57.79,114340.0,52.8794,52.8977,52.8611,52.8977,114340.0
2020-08-20 15:40:00,57.78,57.85,57.78,57.82,69392.0,52.8885,52.9526,52.8885,52.9251,69392.0
2020-08-20 15:50:00,57.81,57.83,57.76,57.77,348861.0,52.916,52.9343,52.8702,52.8794,348861.0
2020-08-21 09:30:00,57.43,57.48,57.41,57.44,189282.0,52.5682,52.6139,52.5499,52.5773,189282.0
2020-08-21 09:40:00,57.44,57.49,57.41,57.46,87262.0,52.5773,52.6231,52.5499,52.5956,87262.0
2020-08-21 09:50:00,57.47,57.47,57.4,57.45,44169.0,52.6048,52.6048,52.5407,52.5865,44169.0
2020-08-21 10:00:00,57.45,57.51,57.4,57.45,70787.0,52.5865,52.6414,52.5407,52.5865,70787.0
2020-08-21 10:10:00,57.45,57.46,57.4,57.44,69449.0,52.5865,52.5956,52.5407,52.5773,69449.0
2020-08-21 10:20:00,57.43,57.48,57.42,57.47,78848.0,52.5682,52.6139,52.559,52.6048,78848.0
2020-08-21 10:30:00,57.47,57.51,57.43,57.48,230035.0,52.6048,52.6414,52.5682,52.6139,230035.0
2020-08-21 10:40:00,57.48,57.52,57.46,57.49,147969.0,52.6139,52.6505,52.5956,52.6231,147969.0
2020-08-21 10:50:00,57.5,57.53,57.46,57.48,168852.0,52.6322,52.6597,52.5956,52.6139,168852.0
2020-08-21 11:00:00,57.48,57.49,57.37,57.4,347102.0,52.6139,52.6231,52.5132,52.5407,347102.0
2020-08-21 11:10:00,57.4,57.44,57.34,57.36,124465.0,52.5407,52.5773,52.4858,52.5041,124465.0
2020-08-21 11:20:00,57.36,57.46,57.36,57.44,34096.0,52.5041,52.5956,52.5041,52.5773,34096.0
2020-08-21 11:30:00,57.44,57.46,57.38,57.43,43695.0,52.5773,52.5956,52.5224,52.5682,43695.0
2020-08-21 11:40:00,57.42,57.42,57.38,57.4,30011.0,52.559,52.559,52.5224,52.5407,30011.0
2020-08-21 11:50:00,57.4,57.42,57.36,57.37,53398.0,52.5407,52.559,52.5041,52.5132,53398.0
2020-08-21 12:00:00,57.36,57.41,57.34,57.41,75342.0,52.5041,52.5499,52.4858,52.5499,75342.0
2020-08-21 12:10:00,57.41,57.43,57.39,57.42,191951.0,52.5499,52.5682,52.5315,52.559,191951.0
2020-08-21 12:20:00,57.43,57.43,57.39,57.4,100792.0,52.5682,52.5682,52.5315,52.5407,100792.0
2020-08-21 12:30:00,57.4,57.4,57.37,57.38,46234.0,52.5407,52.5407,52.5132,52.5224,46234.0
2020-08-21 12:40:00,57.38,57.42,57.37,57.42,29358.0,52.5224,52.559,52.5132,52.559,29358.0
2020-08-21 12:50:00,57.42,57.43,57.39,57.42,19655.0,52.559,52.5682,52.5315,52.559,19655.0
2020-08-21 13:00:00,57.42,57.43,57.39,57.43,10981.0,52.559,52.5682,52.5315,52.5682,10981.0
2020-08-21 13:10:00,57.42,57.43,57.4,57.41,12857.0,52.559,52.5682,52.5407,52.5499,12857.0
2020-08-21 13:20:00,57.41,57.41,57.39,57.4,6778.0,52.5499,52.5499,52.5315,52.5407,6778.0
2020-08-21 13:30:00,57.4,57.44,57.39,57.44,6038.0,52.5407,52.5773,52.5315,52.5773,6038.0
2020-08-21 13:40:00,57.44,57.46,57.44,57.44,12783.0,52.5773,52.5956,52.5773,52.5773,12783.0
2020-08-21 13:50:00,57.45,57.5,57.44,57.5,19455.0,52.5865,52.6322,52.5773,52.6322,19455.0
2020-08-21 14:00:00,57.5,57.51,57.48,57.5,41997.0,52.6322,52.6414,52.6139,52.6322,41997.0
2020-08-21 14:10:00,57.5,57.54,57.49,57.53,36420.0,52.6322,52.6688,52.6231,52.6597,36420.0
2020-08-21 14:20:00,57.53,57.53,57.52,57.53,19434.0,52.6597,52.6597,52.6505,52.6597,19434.0
2020-08-21 14:30:00,57.54,57.56,57.53,57.55,20377.0,52.6688,52.6872,52.6597,52.678,20377.0
2020-08-21 14:40:00,57.55,57.57,57.54,57.55,32180.0,52.678,52.6963,52.6688,52.678,32180.0
2020-08-21 14:50:00,57.56,57.6,57.55,57.6,17727.0,52.6872,52.7238,52.678,52.7238,17727.0
2020-08-21 15:00:00,57.6,57.63,57.59,57.62,18585.0,52.7238,52.7512,52.7146,52.7421,18585.0
2020-08-21 15:10:00,57.62,57.62,57.58,57.59,12780.0,52.7421,52.7421,52.7055,52.7146,12780.0
2020-08-21 15:20:00,57.59,57.6,57.55,57.56,88194.0,52.7146,52.7238,52.678,52.6872,88194.0
2020-08-21 15:30:00,57.57,57.58,57.55,57.55,77406.0,52.6963,52.7055,52.678,52.678,77406.0
2020-08-21 15:40:00,57.55,57.57,57.53,57.55,187304.0,52.678,52.6963,52.6597,52.678,187304.0
2020-08-21 15:50:00,57.54,57.65,57.54,57.62,835071.0,52.6688,52.7695,52.6688,52.7421,835071.0
2020-08-24 09:30:00,58.23,58.23,58.13,58.16,71961.0,53.3004,53.3004,53.2089,53.2364,71961.0
2020-08-24 09:40:00,58.16,58.17,58.1,58.12,224367.0,53.2364,53.2455,53.1814,53.1997,224367.0
2020-08-24 09:50:00,58.13,58.13,58.05,58.06,87811.0,53.2089,53.2089,53.1357,53.1448,87811.0
2020-08-24 10:00:00,58.07,58.1,58.04,58.1,45432.0,53.154,53.1814,53.1265,53.1814,45432.0
2020-08-24 10:10:00,58.1,58.15,58.07,58.15,29705.0,53.1814,53.2272,53.154,53.2272,29705.0
2020-08-24 10:20:00,58.15,58.15,58.09,58.09,176210.0,53.2272,53.2272,53.1723,53.1723,176210.0
2020-08-24 10:30:00,58.09,58.15,58.09,58.15,118613.0,53.1723,53.2272,53.1723,53.2272,118613.0
2020-08-24 10:40:00,58.16,58.17,58.11,58.14,89320.0,53.2364,53.2455,53.1906,53.2181,89320.0
2020-08-24 10:50:00,58.15,58.16,58.05,58.1,66378.0,53.2272,53.2364,53.1357,53.1814,66378.0
2020-08-24 11:00:00,58.1,58.13,58.09,58.11,62260.0,53.1814,53.2089,53.1723,53.1906,62260.0
2020-08-24 11:10:00,58.11,58.13,58.09,58.12,50698.0,53.1906,53.2089,53.1723,53.1997,50698.0
2020-08-24 11:20:00,58.12,58.13,58.08,58.09,31784.0,53.1997,53.2089,53.1631,53.1723,31784.0
2020-08-24 11:30:00,58.09,58.14,58.08,58.13,39304.0,53.1723,53.2181,53.1631,53.2089,39304.0
2020-08-24 11:40:00,58.14,58.17,58.13,58.17,14645.0,53.2181,53.2455,53.2089,53.2455,14645.0
2020-08-24 11:50:00,58.17,58.18,58.15,58.15,47065.0,53.2455,53.2547,53.2272,53.2272,47065.0
2020-08-24 12:00:00,58.15,58.18,58.15,58.15,17594.0,53.2272,53.2547,53.2272,53.2272,17594.0
2020-08-24 12:10:00,58.16,58.19,58.15,58.18,32795.0,53.2364,53.2638,53.2272,53.2547,32795.0
2020-08-24 12:20:00,58.18,58.18,58.14,58.15,42374.0,53.2547,53.2547,53.2181,53.2272,42374.0
2020-08-24 12:30:00,58.14,58.16,58.13,58.15,23415.0,53.2181,53.2364,53.2089,53.2272,23415.0
2020-08-24 12:40:00,58.16,58.16,58.12,58.15,26879.0,53.2364,53.2364,53.1997,53.2272,26879.0
2020-08-24 12:50:00,58.15,58.15,58.13,58.14,12335.0,53.2272,53.2272,53.2089,53.2181,12335.0
2020-08-24 13:00:00,58.14,58.17,58.13,58.16,22233.0,53.2181,53.2455,53.2089,53.2364,22233.0
2020-08-24 13:10:00,58.16,58.17,58.14,58.14,18126.0,53.2364,53.2455,53.2181,53.2181,18126.0
2020-08-24 13:20:00,58.14,58.16,58.13,58.16,11153.0,53.2181,53.2364,53.2089,53.2364,11153.0
2020-08-24 13:30:00,58.15,58.15,58.12,58.15,24263.0,53.2272,53.2272,53.1997,53.2272,24263.0
2020-08-24 13:40:00,58.15,58.15,58.1,58.11,17885.0,53.2272,53.2272,53.1814,53.1906,17885.0
2020-08-24 13:50:00,58.11,58.14,58.1,58.13,17473.0,53.1906,53.2181,53.1814,53.2089,17473.0
2020-08-24 14:00:00,58.13,58.14,58.11,58.11,15091.0,53.2089,53.2181,53.1906,53.1906,15091.0
2020-08-24 14:10:00,58.12,58.13,58.11,58.12,21187.0,53.1997,53.2089,53.1906,53.1997,21187.0
2020-08-24 14:20:00,58.12,58.12,58.09,58.09,7484.0,53.1997,53.1997,53.1723,53.1723,7484.0
2020-08-24 14:30:00,58.09,58.1,58.09,58.1,7643.0,53.1723,53.1814,53.1723,53.1814,7643.0
2020-08-24 14:40:00,58.09,58.09,58.07,58.07,24320.0,53.1723,53.1723,53.154,53.154,24320.0
2020-08-24 14:50:00,58.07,58.07,58.04,58.05,18590.0,53.154,53.154,53.1265,53.1357,18590.0
2020-08-24 15:00:00,58.05,58.06,58.02,58.03,34065.0,53.1357,53.1448,53.1082,53.1174,34065.0
2020-08-24 15:10:00,58.03,58.05,58.02,58.05,49154.0,53.1174,53.1357,53.1082,53.1357,49154.0
2020-08-24 15:20:00,58.05,58.1,58.04,58.09,61677.0,53.1357,53.1814,53.1265,53.1723,61677.0
2020-08-24 15:30:00,58.09,58.15,58.08,58.15,119125.0,53.1723,53.2272,53.1631,53.2272,119125.0
2020-08-24 15:40:00,58.15,58.19,58.15,58.19,131440.0,53.2272,53.2638,53.2272,53.2638,131440.0
2020-08-24 15:50:00,58.19,58.28,58.19,58.28,697160.0,53.2638,53.3462,53.2638,53.3462,697160.0
2020-08-25 09:30:00,58.33,58.35,58.26,58.26,255213.0,53.392,53.4103,53.3279,53.3279,255213.0
2020-08-25 09:40:00,58.25,58.31,58.24,58.29,191575.0,53.3187,53.3737,53.3096,53.3554,191575.0
2020-08-25 09:50:00,58.29,58.29,58.23,58.23,142321.0,53.3554,53.3554,53.3004,53.3004,142321.0
2020-08-25 10:00:00,58.22,58.27,58.16,58.16,104825.0,53.2913,53.337,53.2364,53.2364,104825.0
2020-08-25 10:10:00,58.15,58.24,58.1,58.22,97868.0,53.2272,53.3096,53.1814,53.2913,97868.0
2020-08-25 10:20:00,58.22,58.23,58.14,58.2,72853.0,53.2913,53.3004,53.2181,53.273,72853.0
2020-08-25 10:30:00,58.19,58.22,58.13,58.2,86890.0,53.2638,53.2913,53.2089,53.273,86890.0
2020-08-25 10:40:00,58.21,58.21,58.09,58.12,148451.0,53.2821,53.2821,53.1723,53.1997,148451.0
2020-08-25 10:50:00,58.12,58.13,58.06,58.13,106865.0,53.1997,53.2089,53.1448,53.2089,106865.0
2020-08-25 11:00:00,58.12,58.16,58.1,58.15,57240.0,53.1997,53.2364,53.1814,53.2272,57240.0
2020-08-25 11:10:00,58.15,58.19,58.12,58.19,56403.0,53.2272,53.2638,53.1997,53.2638,56403.0
2020-08-25 11:20:00,58.19,58.19,58.13,58.15,71074.0,53.2638,53.2638,53.2089,53.2272,71074.0
2020-08-25 11:30:00,58.15,58.15,58.07,58.08,82342.0,53.2272,53.2272,53.154,53.1631,82342.0
2020-08-25 11:40:00,58.08,58.1,58.03,58.05,86285.0,53.1631,53.1814,53.1174,53.1357,86285.0
2020-08-25 11:50:00,58.05,58.09,58.04,58.07,19409.0,53.1357,53.1723,53.1265,53.154,19409.0
2020-08-25 12:00:00,58.07,58.08,58.05,58.07,20902.0,53.154,53.1631,53.1357,53.154,20902.0
2020-08-25 12:10:00,58.07,58.07,57.98,58.02,28579.0,53.154,53.154,53.0716,53.1082,28579.0
2020-08-25 12:20:00,58.02,58.03,58.01,58.02,17828.0,53.1082,53.1174,53.0991,53.1082,17828.0
2020-08-25 12:30:00,58.02,58.04,58.01,58.04,18768.0,53.1082,53.1265,53.0991,53.1265,18768.0
2020-08-25 12:40:00,58.04,58.06,58.03,58.05,37284.0,53.1265,53.1448,53.1174,53.1357,37284.0
2020-08-25 12:50:00,58.05,58.06,58.0,58.01,40024.0,53.1357,53.1448,53.0899,53.0991,40024.0
2020-08-25 13:00:00,58.0,58.06,58.0,58.04,344023.0,53.0899,53.1448,53.0899,53.1265,344023.0
2020-08-25 13:10:00,58.04,58.05,58.02,58.05,62507.0,53.1265,53.1357,53.1082,53.1357,62507.0
2020-08-25 13:20:00,58.06,58.08,58.05,58.06,51464.0,53.1448,53.1631,53.1357,53.1448,51464.0
2020-08-25 13:30:00,58.05,58.07,58.05,58.05,33511.0,53.1357,53.154,53.1357,53.1357,33511.0
2020-08-25 13:40:00,58.05,58.06,58.03,58.03,25735.0,53.1357,53.1448,53.1174,53.1174,25735.0
2020-08-25 13:50:00,58.03,58.06,58.02,58.06,53644.0,53.1174,53.1448,53.1082,53.1448,53644.0
2020-08-25 14:00:00,58.06,58.07,58.04,58.06,100463.0,53.1448,53.154,53.1265,53.1448,100463.0
2020-08-25 14:10:00,58.06,58.09,58.02,58.08,194678.0,53.1448,53.1723,53.1082,53.1631,194678.0
2020-08-25 14:20:00,58.07,58.16,58.07,58.16,63053.0,53.154,53.2364,53.154,53.2364,63053.0
2020-08-25 14:30:00,58.15,58.17,58.15,58.17,10027.0,53.2272,53.2455,53.2272,53.2455,10027.0
2020-08-25 14:40:00,58.17,58.19,58.16,58.19,41862.0,53.2455,53.2638,53.2364,53.2638,41862.0
2020-08-25 14:50:00,58.19,58.21,58.17,58.2,70270.0,53.2638,53.2821,53.2455,53.273,70270.0
2020-08-25 15:00:00,58.19,58.19,58.15,58.17,46651.0,53.2638,53.2638,53.2272,53.2455,46651.0
2020-08-25 15:10:00,58.17,58.21,58.16,58.19,104950.0,53.2455,53.2821,53.2364,53.2638,104950.0
2020-08-25 15:20:00,58.19,58.2,58.16,58.2,40656.0,53.2638,53.273,53.2364,53.273,40656.0
2020-08-25 15:30:00,58.19,58.24,58.19,58.22,81997.0,53.2638,53.3096,53.2638,53.2913,81997.0
2020-08-25 15:40:00,58.21,58.25,58.2,58.24,84365.0,53.2821,53.3187,53.273,53.3096,84365.0
2020-08-25 15:50:00,58.24,58.25,58.16,58.18,285778.0,53.3096,53.3187,53.2364,53.2547,285778.0
2020-08-26 09:30:00,58.19,58.22,58.15,58.21,33738.0,53.2638,53.2913,53.2272,53.2821,33738.0
2020-08-26 09:40:00,58.21,58.22,58.16,58.2,135055.0,53.2821,53.2913,53.2364,53.273,135055.0
2020-08-26 09:50:00,58.2,58.24,58.19,58.23,63583.0,53.273,53.3096,53.2638,53.3004,63583.0
2020-08-26 10:00:00,58.22,58.26,58.21,58.24,68652.0,53.2913,53.3279,53.2821,53.3096,68652.0
2020-08-26 10:10:00,58.24,58.26,58.22,58.25,59103.0,53.3096,53.3279,53.2913,53.3187,59103.0
2020-08-26 10:20:00,58.24,58.29,58.23,58.28,45146.0,53.3096,53.3554,53.3004,53.3462,45146.0
2020-08-26 10:30:00,58.28,58.31,58.26,58.29,417596.0,53.3462,53.3737,53.3279,53.3554,417596.0
2020-08-26 10:40:00,58.29,58.32,58.28,58.31,29608.0,53.3554,53.3828,53.3462,53.3737,29608.0
2020-08-26 10:50:00,58.31,58.31,58.27,58.27,69279.0,53.3737,53.3737,53.337,53.337,69279.0
2020-08-26 11:00:00,58.28,58.3,58.28,58.29,38145.0,53.3462,53.3645,53.3462,53.3554,38145.0
2020-08-26 11:10:00,58.3,58.31,58.23,58.24,51078.0,53.3645,53.3737,53.3004,53.3096,51078.0
2020-08-26 11:20:00,58.24,58.33,58.24,58.32,54654.0,53.3096,53.392,53.3096,53.3828,54654.0
2020-08-26 11:30:00,58.32,58.35,58.32,58.35,27814.0,53.3828,53.4103,53.3828,53.4103,27814.0
2020-08-26 11:40:00,58.35,58.38,58.33,58.36,156271.0,53.4103,53.4377,53.392,53.4194,156271.0
2020-08-26 11:50:00,58.36,58.37,58.32,58.33,583336.0,53.4194,53.4286,53.3828,53.392,583336.0
2020-08-26 12:00:00,58.33,58.35,58.3,58.33,500012.0,53.392,53.4103,53.3645,53.392,500012.0
2020-08-26 12:10:00,58.33,58.36,58.32,58.36,65297.0,53.392,53.4194,53.3828,53.4194,65297.0
2020-08-26 12:20:00,58.35,58.38,58.35,58.36,29254.0,53.4103,53.4377,53.4103,53.4194,29254.0
2020-08-26 12:30:00,58.36,58.37,58.34,58.36,49841.0,53.4194,53.4286,53.4011,53.4194,49841.0
2020-08-26 12:40:00,58.36,58.36,58.35,58.36,20693.0,53.4194,53.4194,53.4103,53.4194,20693.0
2020-08-26 12:50:00,58.36,58.38,58.35,58.36,66822.0,53.4194,53.4377,53.4103,53.4194,66822.0
2020-08-26 13:00:00,58.37,58.38,58.36,58.37,110029.0,53.4286,53.4377,53.4194,53.4286,110029.0
2020-08-26 13:10:00,58.38,58.38,58.35,58.36,61035.0,53.4377,53.4377,53.4103,53.4194,61035.0
2020-08-26 13:20:00,58.36,58.36,58.32,58.33,52154.0,53.4194,53.4194,53.3828,53.392,52154.0
2020-08-26 13:30:00,58.34,58.37,58.32,58.37,66543.0,53.4011,53.4286,53.3828,53.4286,66543.0
2020-08-26 13:40:00,58.37,58.38,58.35,58.37,29768.0,53.4286,53.4377,53.4103,53.4286,29768.0
2020-08-26 13:50:00,58.37,58.37,58.35,58.36,22781.0,53.4286,53.4286,53.4103,53.4194,22781.0
2020-08-26 14:00:00,58.37,58.41,58.36,58.4,70426.0,53.4286,53.4652,53.4194,53.456,70426.0
2020-08-26 14:10:00,58.41,58.41,58.38,58.41,29744.0,53.4652,53.4652,53.4377,53.4652,29744.0
2020-08-26 14:20:00,58.4,58.42,58.39,58.4,166022.0,53.456,53.4743,53.4469,53.456,166022.0
2020-08-26 14:30:00,58.4,58.41,58.33,58.33,75081.0,53.456,53.4652,53.392,53.392,75081.0
2020-08-26 14:40:00,58.34,58.34,58.27,58.3,128085.0,53.4011,53.4011,53.337,53.3645,128085.0
2020-08-26 14:50:00,58.3,58.31,58.25,58.26,148863.0,53.3645,53.3737,53.3187,53.3279,148863.0
2020-08-26 15:00:00,58.26,58.31,58.23,58.31,154876.0,53.3279,53.3737,53.3004,53.3737,154876.0
2020-08-26 15:10:00,58.3,58.33,58.3,58.3,144720.0,53.3645,53.392,53.3645,53.3645,144720.0
2020-08-26 15:20:00,58.3,58.35,58.3,58.34,88412.0,53.3645,53.4103,53.3645,53.4011,88412.0
2020-08-26 15:30:00,58.35,58.35,58.32,58.33,105944.0,53.4103,53.4103,53.3828,53.392,105944.0
2020-08-26 15:40:00,58.33,58.37,58.32,58.36,112455.0,53.392,53.4286,53.3828,53.4194,112455.0
2020-08-26 15:50:00,58.36,58.37,58.32,58.32,411550.0,53.4194,53.4286,53.3828,53.3828,411550.0
2020-08-27 09:30:00,58.22,58.25,57.99,58.01,192870.0,53.2913,53.3187,53.0808,53.0991,192870.0
2020-08-27 09:40:00,58.01,58.08,57.94,58.05,264914.0,53.0991,53.1631,53.035,53.1357,264914.0
2020-08-27 09:50:00,58.04,58.13,58.01,58.08,187893.0,53.1265,53.2089,53.0991,53.1631,187893.0
2020-08-27 10:00:00,58.07,58.07,57.87,57.88,214671.0,53.154,53.154,52.9709,52.9801,214671.0
2020-08-27 10:10:00,57.88,57.96,57.85,57.95,69336.0,52.9801,53.0533,52.9526,53.0441,69336.0
2020-08-27 10:20:00,57.94,58.01,57.92,58.01,154845.0,53.035,53.0991,53.0167,53.0991,154845.0
2020-08-27 10:30:00,58.01,58.03,57.97,57.98,78580.0,53.0991,53.1174,53.0624,53.0716,78580.0
2020-08-27 10:40:00,57.97,57.99,57.89,57.91,137792.0,53.0624,53.0808,52.9892,53.0075,137792.0
2020-08-27 10:50:00,57.91,58.01,57.9,57.98,270986.0,53.0075,53.0991,52.9984,53.0716,270986.0
2020-08-27 11:00:00,57.98,58.02,57.97,57.97,170008.0,53.0716,53.1082,53.0624,53.0624,170008.0
2020-08-27 11:10:00,57.98,57.98,57.9,57.91,391342.0,53.0716,53.0716,52.9984,53.0075,391342.0
2020-08-27 11:20:00,57.91,57.94,57.89,57.91,187260.0,53.0075,53.035,52.9892,53.0075,187260.0
2020-08-27 11:30:00,57.91,57.99,57.88,57.99,153006.0,53.0075,53.0808,52.9801,53.0808,153006.0
2020-08-27 11:40:00,58.0,58.05,57.98,58.03,160897.0,53.0899,53.1357,53.0716,53.1174,160897.0
2020-08-27 11:50:00,58.03,58.03,57.99,58.0,200187.0,53.1174,53.1174,53.0808,53.0899,200187.0
2020-08-27 12:00:00,58.0,58.01,57.95,57.98,141184.0,53.0899,53.0991,53.0441,53.0716,141184.0
2020-08-27 12:10:00,57.99,58.0,57.9,57.91,175404.0,53.0808,53.0899,52.9984,53.0075,175404.0
2020-08-27 12:20:00,57.9,57.91,57.81,57.81,262028.0,52.9984,53.0075,52.916,52.916,262028.0
2020-08-27 12:30:00,57.81,57.83,57.73,57.75,38890.0,52.916,52.9343,52.8428,52.8611,38890.0
2020-08-27 12:40:00,57.76,57.76,57.68,57.69,91591.0,52.8702,52.8702,52.797,52.8061,91591.0
2020-08-27 12:50:00,57.69,57.69,57.59,57.65,73596.0,52.8061,52.8061,52.7146,52.7695,73596.0
2020-08-27 13:00:00,57.64,57.72,57.62,57.71,61858.0,52.7604,52.8336,52.7421,52.8245,61858.0
2020-08-27 13:10:00,57.71,57.75,57.7,57.73,33018.0,52.8245,52.8611,52.8153,52.8428,33018.0
2020-08-27 13:20:00,57.73,57.79,57.73,57.78,58393.0,52.8428,52.8977,52.8428,52.8885,58393.0
2020-08-27 13:30:00,57.79,57.81,57.77,57.8,39803.0,52.8977,52.916,52.8794,52.9068,39803.0
2020-08-27 13:40:00,57.8,57.83,57.77,57.81,53314.0,52.9068,52.9343,52.8794,52.916,53314.0
2020-08-27 13:50:00,57.81,57.83,57.76,57.83,76891.0,52.916,52.9343,52.8702,52.9343,76891.0
2020-08-27 14:00:00,57.83,57.89,57.83,57.89,60558.0,52.9343,52.9892,52.9343,52.9892,60558.0
2020-08-27 14:10:00,57.89,57.92,57.87,57.88,107954.0,52.9892,53.0167,52.9709,52.9801,107954.0
2020-08-27 14:20:00,57.88,57.92,57.86,57.92,68656.0,52.9801,53.0167,52.9618,53.0167,68656.0
2020-08-27 14:30:00,57.91,57.93,57.87,57.92,141410.0,53.0075,53.0258,52.9709,53.0167,141410.0
2020-08-27 14:40:00,57.92,57.93,57.89,57.89,32209.0,53.0167,53.0258,52.9892,52.9892,32209.0
2020-08-27 14:50:00,57.9,57.91,57.88,57.9,23859.0,52.9984,53.0075,52.9801,52.9984,23859.0
2020-08-27 15:00:00,57.89,57.92,57.88,57.92,18773.0,52.9892,53.0167,52.9801,53.0167,18773.0
2020-08-27 15:10:00,57.92,57.95,57.9,57.95,26476.0,53.0167,53.0441,52.9984,53.0441,26476.0
2020-08-27 15:20:00,57.95,57.96,57.92,57.92,18890.0,53.0441,53.0533,53.0167,53.0167,18890.0
2020-08-27 15:30:00,57.92,57.94,57.91,57.92,64799.0,53.0167,53.035,53.0075,53.0167,64799.0
2020-08-27 15:40:00,57.92,57.94,57.87,57.91,204799.0,53.0167,53.035,52.9709,53.0075,204799.0
2020-08-27 15:50:00,57.9,57.91,57.77,57.79,685830.0,52.9984,53.0075,52.8794,52.8977,685830.0
2020-08-28 09:30:00,58.03,58.05,57.94,57.94,166627.0,53.1174,53.1357,53.035,53.035,166627.0
2020-08-28 09:40:00,57.95,58.01,57.93,57.97,147171.0,53.0441,53.0991,53.0258,53.0624,147171.0
2020-08-28 09:50:00,57.97,58.0,57.94,57.98,166991.0,53.0624,53.0899,53.035,53.0716,166991.0
2020-08-28 10:00:00,57.98,58.0,57.87,57.91,259840.0,53.0716,53.0899,52.9709,53.0075,259840.0
2020-08-28 10:10:00,57.91,57.92,57.77,57.82,172640.0,53.0075,53.0167,52.8794,52.9251,172640.0
2020-08-28 10:20:00,57.82,57.92,57.8,57.89,249218.0,52.9251,53.0167,52.9068,52.9892,249218.0
2020-08-28 10:30:00,57.89,57.92,57.8,57.89,91055.0,52.9892,53.0167,52.9068,52.9892,91055.0
2020-08-28 10:40:00,57.88,57.93,57.86,57.93,198110.0,52.9801,53.0258,52.9618,53.0258,198110.0
2020-08-28 10:50:00,57.93,57.94,57.85,57.89,148226.0,53.0258,53.035,52.9526,52.9892,148226.0
2020-08-28 11:00:00,57.9,57.97,57.88,57.96,237441.0,52.9984,53.0624,52.9801,53.0533,237441.0
2020-08-28 11:10:00,57.96,58.01,57.95,57.97,66424.0,53.0533,53.0991,53.0441,53.0624,66424.0
2020-08-28 11:20:00,57.97,58.01,57.96,58.01,149693.0,53.0624,53.0991,53.0533,53.0991,149693.0
2020-08-28 11:30:00,58.0,58.03,57.98,58.01,71807.0,53.0899,53.1174,53.0716,53.0991,71807.0
2020-08-28 11:40:00,58.01,58.04,58.0,58.0,35924.0,53.0991,53.1265,53.0899,53.0899,35924.0
2020-08-28 11:50:00,58.0,58.03,57.99,58.0,43855.0,53.0899,53.1174,53.0808,53.0899,43855.0
2020-08-28 12:00:00,57.99,58.03,57.98,58.03,40076.0,53.0808,53.1174,53.0716,53.1174,40076.0
2020-08-28 12:10:00,58.04,58.07,58.02,58.06,99067.0,53.1265,53.154,53.1082,53.1448,99067.0
2020-08-28 12:20:00,58.05,58.07,58.0,58.01,24972.0,53.1357,53.154,53.0899,53.0991,24972.0
2020-08-28 12:30:00,58.02,58.04,57.95,57.95,22241.0,53.1082,53.1265,53.0441,53.0441,22241.0
2020-08-28 12:40:00,57.95,57.98,57.94,57.98,39733.0,53.0441,53.0716,53.035,53.0716,39733.0
2020-08-28 12:50:00,57.98,58.0,57.97,57.98,30623.0,53.0716,53.0899,53.0624,53.0716,30623.0
2020-08-28 13:00:00,57.98,57.98,57.91,57.92,81901.0,53.0716,53.0716,53.0075,53.0167,81901.0
2020-08-28 13:10:00,57.91,57.94,57.89,57.92,19276.0,53.0075,53.035,52.9892,53.0167,19276.0
2020-08-28 13:20:00,57.92,57.94,57.88,57.88,13441.0,53.0167,53.035,52.9801,52.9801,13441.0
2020-08-28 13:30:00,57.88,57.91,57.88,57.89,17352.0,52.9801,53.0075,52.9801,52.9892,17352.0
2020-08-28 13:40:00,57.9,57.91,57.87,57.87,50575.0,52.9984,53.0075,52.9709,52.9709,50575.0
2020-08-28 13:50:00,57.87,57.93,57.86,57.92,12492.0,52.9709,53.0258,52.9618,53.0167,12492.0
2020-08-28 14:00:00,57.92,57.96,57.92,57.95,10390.0,53.0167,53.0533,53.0167,53.0441,10390.0
2020-08-28 14:10:00,57.95,57.98,57.95,57.97,13190.0,53.0441,53.0716,53.0441,53.0624,13190.0
2020-08-28 14:20:00,57.98,57.99,57.95,57.96,366568.0,53.0716,53.0808,53.0441,53.0533,366568.0
2020-08-28 14:30:00,57.96,57.96,57.93,57.95,297862.0,53.0533,53.0533,53.0258,53.0441,297862.0
2020-08-28 14:40:00,57.95,57.95,57.89,57.93,454611.0,53.0441,53.0441,52.9892,53.0258,454611.0
2020-08-28 14:50:00,57.93,57.95,57.9,57.93,425048.0,53.0258,53.0441,52.9984,53.0258,425048.0
2020-08-28 15:00:00,57.93,57.97,57.91,57.95,507946.0,53.0258,53.0624,53.0075,53.0441,507946.0
2020-08-28 15:10:00,57.95,57.97,57.94,57.96,497546.0,53.0441,53.0624,53.035,53.0533,497546.0
2020-08-28 15:20:00,57.96,57.99,57.93,57.98,388899.0,53.0533,53.0808,53.0258,53.0716,388899.0
2020-08-28 15:30:00,57.98,58.04,57.98,58.03,210733.0,53.0716,53.1265,53.0716,53.1174,210733.0
2020-08-28 15:40:00,58.03,58.04,57.99,57.99,109610.0,53.1174,53.1265,53.0808,53.0808,109610.0
2020-08-28 15:50:00,57.99,58.11,57.99,58.1,503294.0,53.0808,53.1906,53.0808,53.1814,503294.0
2020-08-31 09:30:00,58.04,58.1,57.94,57.96,244033.0,53.1265,53.1814,53.035,53.0533,244033.0
2020-08-31 09:40:00,57.96,58.03,57.96,57.99,163448.0,53.0533,53.1174,53.0533,53.0808,163448.0
2020-08-31 09:50:00,57.99,58.0,57.91,57.95,40679.0,53.0808,53.0899,53.0075,53.0441,40679.0
2020-08-31 10:00:00,57.94,58.04,57.93,58.04,103332.0,53.035,53.1265,53.0258,53.1265,103332.0
2020-08-31 10:10:00,58.03,58.09,58.01,58.07,77417.0,53.1174,53.1723,53.0991,53.154,77417.0
2020-08-31 10:20:00,58.07,58.09,58.02,58.08,82452.0,53.154,53.1723,53.1082,53.1631,82452.0
2020-08-31 10:30:00,58.07,58.14,58.07,58.09,195394.0,53.154,53.2181,53.154,53.1723,195394.0
2020-08-31 10:40:00,58.09,58.1,58.06,58.1,51181.0,53.1723,53.1814,53.1448,53.1814,51181.0
2020-08-31 10:50:00,58.1,58.14,58.08,58.1,75852.0,53.1814,53.2181,53.1631,53.1814,75852.0
2020-08-31 11:00:00,58.1,58.13,58.08,58.11,57266.0,53.1814,53.2089,53.1631,53.1906,57266.0
2020-08-31 11:10:00,58.11,58.13,58.08,58.09,92270.0,53.1906,53.2089,53.1631,53.1723,92270.0
2020-08-31 11:20:00,58.08,58.09,57.94,57.94,246488.0,53.1631,53.1723,53.035,53.035,246488.0
2020-08-31 11:30:00,57.94,57.96,57.83,57.92,593963.0,53.035,53.0533,52.9343,53.0167,593963.0
2020-08-31 11:40:00,57.93,58.06,57.92,58.04,184248.0,53.0258,53.1448,53.0167,53.1265,184248.0
2020-08-31 11:50:00,58.04,58.08,58.04,58.06,85224.0,53.1265,53.1631,53.1265,53.1448,85224.0
2020-08-31 12:00:00,58.06,58.12,58.02,58.1,90858.0,53.1448,53.1997,53.1082,53.1814,90858.0
2020-08-31 12:10:00,58.11,58.12,58.07,58.11,229733.0,53.1906,53.1997,53.154,53.1906,229733.0
2020-08-31 12:20:00,58.11,58.11,58.05,58.08,51652.0,53.1906,53.1906,53.1357,53.1631,51652.0
2020-08-31 12:30:00,58.08,58.11,58.06,58.09,214743.0,53.1631,53.1906,53.1448,53.1723,214743.0
2020-08-31 12:40:00,58.08,58.1,58.06,58.09,60522.0,53.1631,53.1814,53.1448,53.1723,60522.0
2020-08-31 12:50:00,58.08,58.16,58.07,58.16,137684.0,53.1631,53.2364,53.154,53.2364,137684.0
2020-08-31 13:00:00,58.15,58.16,58.12,58.15,61261.0,53.2272,53.2364,53.1997,53.2272,61261.0
2020-08-31 13:10:00,58.16,58.19,58.14,58.18,42591.0,53.2364,53.2638,53.2181,53.2547,42591.0
2020-08-31 13:20:00,58.17,58.18,58.15,58.17,29060.0,53.2455,53.2547,53.2272,53.2455,29060.0
2020-08-31 13:30:00,58.16,58.19,58.15,58.17,39611.0,53.2364,53.2638,53.2272,53.2455,39611.0
2020-08-31 13:40:00,58.17,58.19,58.15,58.19,156384.0,53.2455,53.2638,53.2272,53.2638,156384.0
2020-08-31 13:50:00,58.18,58.19,58.15,58.16,58975.0,53.2547,53.2638,53.2272,53.2364,58975.0
2020-08-31 14:00:00,58.16,58.17,58.12,58.16,536438.0,53.2364,53.2455,53.1997,53.2364,536438.0
2020-08-31 14:10:00,58.16,58.19,58.15,58.15,157823.0,53.2364,53.2638,53.2272,53.2272,157823.0
2020-08-31 14:20:00,58.15,58.17,58.13,58.16,104071.0,53.2272,53.2455,53.2089,53.2364,104071.0
2020-08-31 14:30:00,58.17,58.17,58.14,58.17,110886.0,53.2455,53.2455,53.2181,53.2455,110886.0
2020-08-31 14:40:00,58.18,58.23,58.18,58.21,56151.0,53.2547,53.3004,53.2547,53.2821,56151.0
2020-08-31 14:50:00,58.21,58.24,58.19,58.2,143638.0,53.2821,53.3096,53.2638,53.273,143638.0
2020-08-31 15:00:00,58.19,58.2,58.11,58.19,110245.0,53.2638,53.273,53.1906,53.2638,110245.0
2020-08-31 15:10:00,58.19,58.19,58.12,58.12,78793.0,53.2638,53.2638,53.1997,53.1997,78793.0
2020-08-31 15:20:00,58.11,58.15,58.08,58.15,122045.0,53.1906,53.2272,53.1631,53.2272,122045.0
2020-08-31 15:30:00,58.15,58.19,58.12,58.18,260801.0,53.2272,53.2638,53.1997,53.2547,260801.0
2020-08-31 15:40:00,58.18,58.21,58.12,58.21,304351.0,53.2547,53.2821,53.1997,53.2821,304351.0
2020-08-31 15:50:00,58.2,58.21,58.0,58.01,1792332.0,53.273,53.2821,53.0899,53.0991,1792332.0
2020-09-01 09:30:00,58.0,58.03,57.88,57.93,279996.0,53.0899,53.1174,52.9801,53.0258,279996.0
2020-09-01 09:40:00,57.93,58.01,57.9,58.01,118926.0,53.0258,53.0991,52.9984,53.0991,118926.0
2020-09-01 09:50:00,58.0,58.04,57.96,58.03,140692.0,53.0899,53.1265,53.0533,53.1174,140692.0
2020-09-01 10:00:00,58.03,58.06,57.94,58.0,160204.0,53.1174,53.1448,53.035,53.0899,160204.0
2020-09-01 10:10:00,58.0,58.05,57.98,58.05,105868.0,53.0899,53.1357,53.0716,53.1357,105868.0
2020-09-01 10:20:00,58.05,58.14,58.04,58.11,141743.0,53.1357,53.2181,53.1265,53.1906,141743.0
2020-09-01 10:30:00,58.11,58.12,58.07,58.11,190099.0,53.1906,53.1997,53.154,53.1906,190099.0
2020-09-01 10:40:00,58.11,58.13,58.05,58.07,109470.0,53.1906,53.2089,53.1357,53.154,109470.0
2020-09-01 10:50:00,58.07,58.13,58.06,58.07,212514.0,53.154,53.2089,53.1448,53.154,212514.0
2020-09-01 11:00:00,58.07,58.1,58.06,58.09,252692.0,53.154,53.1814,53.1448,53.1723,252692.0
2020-09-01 11:10:00,58.08,58.11,58.05,58.06,189396.0,53.1631,53.1906,53.1357,53.1448,189396.0
2020-09-01 11:20:00,58.07,58.07,58.01,58.03,71558.0,53.154,53.154,53.0991,53.1174,71558.0
2020-09-01 11:30:00,58.03,58.06,58.01,58.02,101741.0,53.1174,53.1448,53.0991,53.1082,101741.0
2020-09-01 11:40:00,58.03,58.04,58.01,58.03,96963.0,53.1174,53.1265,53.0991,53.1174,96963.0
2020-09-01 11:50:00,58.03,58.06,58.03,58.04,45420.0,53.1174,53.1448,53.1174,53.1265,45420.0
2020-09-01 12:00:00,58.03,58.07,58.03,58.07,53659.0,53.1174,53.154,53.1174,53.154,53659.0
2020-09-01 12:10:00,58.07,58.08,58.06,58.08,25714.0,53.154,53.1631,53.1448,53.1631,25714.0
2020-09-01 12:20:00,58.07,58.09,58.05,58.08,84471.0,53.154,53.1723,53.1357,53.1631,84471.0
2020-09-01 12:30:00,58.08,58.12,58.04,58.12,1148825.0,53.1631,53.1997,53.1265,53.1997,1148825.0
2020-09-01 12:40:00,58.11,58.13,58.1,58.13,140633.0,53.1906,53.2089,53.1814,53.2089,140633.0
2020-09-01 12:50:00,58.12,58.18,58.12,58.16,1383049.0,53.1997,53.2547,53.1997,53.2364,1383049.0
2020-09-01 13:00:00,58.15,58.16,58.08,58.11,207920.0,53.2272,53.2364,53.1631,53.1906,207920.0
2020-09-01 13:10:00,58.1,58.11,58.06,58.08,424746.0,53.1814,53.1906,53.1448,53.1631,424746.0
2020-09-01 13:20:00,58.08,58.11,58.07,58.1,110855.0,53.1631,53.1906,53.154,53.1814,110855.0
2020-09-01 13:30:00,58.1,58.13,58.09,58.11,72260.0,53.1814,53.2089,53.1723,53.1906,72260.0
2020-09-01 13:40:00,58.12,58.14,58.09,58.11,142640.0,53.1997,53.2181,53.1723,53.1906,142640.0
2020-09-01 13:50:00,58.11,58.13,58.08,58.12,192732.0,53.1906,53.2089,53.1631,53.1997,192732.0
2020-09-01 14:00:00,58.12,58.13,58.09,58.13,78858.0,53.1997,53.2089,53.1723,53.2089,78858.0
2020-09-01 14:10:00,58.13,58.14,58.11,58.14,151623.0,53.2089,53.2181,53.1906,53.2181,151623.0
2020-09-01 14:20:00,58.13,58.15,58.12,58.12,83369.0,53.2089,53.2272,53.1997,53.1997,83369.0
2020-09-01 14:30:00,58.13,58.13,58.1,58.11,82285.0,53.2089,53.2089,53.1814,53.1906,82285.0
2020-09-01 14:40:00,58.11,58.12,58.08,58.1,91276.0,53.1906,53.1997,53.1631,53.1814,91276.0
2020-09-01 14:50:00,58.1,58.12,58.09,58.11,85386.0,53.1814,53.1997,53.1723,53.1906,85386.0
2020-09-01 15:00:00,58.11,58.12,58.08,58.12,142620.0,53.1906,53.1997,53.1631,53.1997,142620.0
2020-09-01 15:10:00,58.12,58.12,58.07,58.08,184235.0,53.1997,53.1997,53.154,53.1631,184235.0
2020-09-01 15:20:00,58.09,58.12,58.08,58.09,103736.0,53.1723,53.1997,53.1631,53.1723,103736.0
2020-09-01 15:30:00,58.09,58.1,58.08,58.09,104870.0,53.1723,53.1814,53.1631,53.1723,104870.0
2020-09-01 15:40:00,58.09,58.16,58.08,58.14,346786.0,53.1723,53.2364,53.1631,53.2181,346786.0
2020-09-01 15:50:00,58.13,58.21,58.12,58.2,968631.0,53.2089,53.2821,53.1997,53.273,968631.0
2020-09-02 09:30:00,58.52,58.52,58.41,58.42,221922.0,53.5659,53.5659,53.4652,53.4743,221922.0
2020-09-02 09:40:00,58.42,58.5,58.39,58.46,105616.0,53.4743,53.5476,53.4469,53.511,105616.0
2020-09-02 09:50:00,58.47,58.48,58.35,58.42,174088.0,53.5201,53.5293,53.4103,53.4743,174088.0
2020-09-02 10:00:00,58.42,58.49,58.38,58.39,136332.0,53.4743,53.5384,53.4377,53.4469,136332.0
2020-09-02 10:10:00,58.39,58.53,58.37,58.52,182722.0,53.4469,53.575,53.4286,53.5659,182722.0
2020-09-02 10:20:00,58.52,58.55,58.5,58.53,57650.0,53.5659,53.5933,53.5476,53.575,57650.0
2020-09-02 10:30:00,58.54,58.6,58.52,58.52,67826.0,53.5842,53.6391,53.5659,53.5659,67826.0
2020-09-02 10:40:00,58.51,58.53,58.46,58.52,184968.0,53.5567,53.575,53.511,53.5659,184968.0
2020-09-02 10:50:00,58.52,58.56,58.49,58.51,263449.0,53.5659,53.6025,53.5384,53.5567,263449.0
2020-09-02 11:00:00,58.51,58.54,58.44,58.46,188620.0,53.5567,53.5842,53.4927,53.511,188620.0
2020-09-02 11:10:00,58.46,58.51,58.43,58.46,148538.0,53.511,53.5567,53.4835,53.511,148538.0
2020-09-02 11:20:00,58.46,58.48,58.39,58.43,158630.0,53.511,53.5293,53.4469,53.4835,158630.0
2020-09-02 11:30:00,58.42,58.5,58.39,58.4,111325.0,53.4743,53.5476,53.4469,53.456,111325.0
2020-09-02 11:40:00,58.39,58.51,58.39,58.49,258805.0,53.4469,53.5567,53.4469,53.5384,258805.0
2020-09-02 11:50:00,58.48,58.52,58.46,58.49,265645.0,53.5293,53.5659,53.511,53.5384,265645.0
2020-09-02 12:00:00,58.49,58.5,58.43,58.47,112878.0,53.5384,53.5476,53.4835,53.5201,112878.0
2020-09-02 12:10:00,58.46,58.5,58.45,58.49,250898.0,53.511,53.5476,53.5018,53.5384,250898.0
2020-09-02 12:20:00,58.5,58.51,58.48,58.49,86607.0,53.5476,53.5567,53.5293,53.5384,86607.0
2020-09-02 12:30:00,58.48,58.55,58.47,58.55,151362.0,53.5293,53.5933,53.5201,53.5933,151362.0
2020-09-02 12:40:00,58.54,58.56,58.53,58.55,72300.0,53.5842,53.6025,53.575,53.5933,72300.0
2020-09-02 12:50:00,58.55,58.56,58.54,58.54,100159.0,53.5933,53.6025,53.5842,53.5842,100159.0
2020-09-02 13:00:00,58.55,58.55,58.52,58.54,60983.0,53.5933,53.5933,53.5659,53.5842,60983.0
2020-09-02 13:10:00,58.54,58.57,58.52,58.57,79645.0,53.5842,53.6116,53.5659,53.6116,79645.0
2020-09-02 13:20:00,58.57,58.58,58.56,58.58,102341.0,53.6116,53.6208,53.6025,53.6208,102341.0
2020-09-02 13:30:00,58.57,58.59,58.56,58.57,116313.0,53.6116,53.63,53.6025,53.6116,116313.0
2020-09-02 13:40:00,58.57,58.58,58.53,58.54,80234.0,53.6116,53.6208,53.575,53.5842,80234.0
2020-09-02 13:50:00,58.54,58.55,58.52,58.52,72542.0,53.5842,53.5933,53.5659,53.5659,72542.0
2020-09-02 14:00:00,58.53,58.53,58.47,58.53,85009.0,53.575,53.575,53.5201,53.575,85009.0
2020-09-02 14:10:00,58.53,58.53,58.51,58.52,31827.0,53.575,53.575,53.5567,53.5659,31827.0
2020-09-02 14:20:00,58.52,58.53,58.51,58.53,37766.0,53.5659,53.575,53.5567,53.575,37766.0
2020-09-02 14:30:00,58.52,58.53,58.51,58.53,79207.0,53.5659,53.575,53.5567,53.575,79207.0
2020-09-02 14:40:00,58.52,58.57,58.51,58.56,104318.0,53.5659,53.6116,53.5567,53.6025,104318.0
2020-09-02 14:50:00,58.56,58.57,58.54,58.55,35598.0,53.6025,53.6116,53.5842,53.5933,35598.0
2020-09-02 15:00:00,58.55,58.56,58.52,58.55,132060.0,53.5933,53.6025,53.5659,53.5933,132060.0
2020-09-02 15:10:00,58.54,58.62,58.54,58.62,113543.0,53.5842,53.6574,53.5842,53.6574,113543.0
2020-09-02 15:20:00,58.61,58.67,58.61,58.65,159838.0,53.6483,53.7032,53.6483,53.6849,159838.0
2020-09-02 15:30:00,58.66,58.67,58.62,58.66,313198.0,53.694,53.7032,53.6574,53.694,313198.0
2020-09-02 15:40:00,58.66,58.72,58.65,58.72,232733.0,53.694,53.749,53.6849,53.749,232733.0
2020-09-02 15:50:00,58.72,58.79,58.68,58.75,1101242.0,53.749,53.813,53.7123,53.7764,1101242.0
2020-09-03 09:30:00,58.44,58.45,58.33,58.41,203244.0,53.4927,53.5018,53.392,53.4652,203244.0
2020-09-03 09:40:00,58.41,58.43,58.33,58.41,156848.0,53.4652,53.4835,53.392,53.4652,156848.0
2020-09-03 09:50:00,58.4,58.42,58.33,58.4,143452.0,53.456,53.4743,53.392,53.456,143452.0
2020-09-03 10:00:00,58.39,58.45,58.33,58.34,226040.0,53.4469,53.5018,53.392,53.4011,226040.0
2020-09-03 10:10:00,58.33,58.37,58.19,58.23,391315.0,53.392,53.4286,53.2638,53.3004,391315.0
2020-09-03 10:20:00,58.23,58.24,58.11,58.15,211930.0,53.3004,53.3096,53.1906,53.2272,211930.0
2020-09-03 10:30:00,58.16,58.23,58.1,58.15,398096.0,53.2364,53.3004,53.1814,53.2272,398096.0
2020-09-03 10:40:00,58.16,58.18,58.04,58.05,252309.0,53.2364,53.2547,53.1265,53.1357,252309.0
2020-09-03 10:50:00,58.06,58.11,58.02,58.06,230708.0,53.1448,53.1906,53.1082,53.1448,230708.0
2020-09-03 11:00:00,58.07,58.07,57.86,57.89,652223.0,53.154,53.154,52.9618,52.9892,652223.0
2020-09-03 11:10:00,57.89,57.92,57.57,57.57,585537.0,52.9892,53.0167,52.6963,52.6963,585537.0
2020-09-03 11:20:00,57.57,57.77,57.55,57.73,460998.0,52.6963,52.8794,52.678,52.8428,460998.0
2020-09-03 11:30:00,57.73,57.91,57.72,57.89,253258.0,52.8428,53.0075,52.8336,52.9892,253258.0
2020-09-03 11:40:00,57.91,57.99,57.88,57.95,143536.0,53.0075,53.0808,52.9801,53.0441,143536.0
2020-09-03 11:50:00,57.95,58.0,57.89,57.9,124730.0,53.0441,53.0899,52.9892,52.9984,124730.0
2020-09-03 12:00:00,57.91,57.93,57.81,57.93,119302.0,53.0075,53.0258,52.916,53.0258,119302.0
2020-09-03 12:10:00,57.93,57.99,57.92,57.98,148079.0,53.0258,53.0808,53.0167,53.0716,148079.0
2020-09-03 12:20:00,57.97,57.97,57.87,57.88,73763.0,53.0624,53.0624,52.9709,52.9801,73763.0
2020-09-03 12:30:00,57.88,57.91,57.74,57.85,84125.0,52.9801,53.0075,52.8519,52.9526,84125.0
2020-09-03 12:40:00,57.85,57.86,57.74,57.75,57158.0,52.9526,52.9618,52.8519,52.8611,57158.0
2020-09-03 12:50:00,57.75,57.82,57.74,57.74,122848.0,52.8611,52.9251,52.8519,52.8519,122848.0
2020-09-03 13:00:00,57.74,57.81,57.69,57.8,99660.0,52.8519,52.916,52.8061,52.9068,99660.0
2020-09-03 13:10:00,57.79,57.87,57.76,57.78,44619.0,52.8977,52.9709,52.8702,52.8885,44619.0
2020-09-03 13:20:00,57.78,57.88,57.76,57.87,48147.0,52.8885,52.9801,52.8702,52.9709,48147.0
2020-09-03 13:30:00,57.87,57.87,57.72,57.74,133253.0,52.9709,52.9709,52.8336,52.8519,133253.0
2020-09-03 13:40:00,57.74,57.78,57.71,57.73,47693.0,52.8519,52.8885,52.8245,52.8428,47693.0
2020-09-03 13:50:00,57.74,57.79,57.74,57.77,119050.0,52.8519,52.8977,52.8519,52.8794,119050.0
2020-09-03 14:00:00,57.76,57.79,57.74,57.76,104134.0,52.8702,52.8977,52.8519,52.8702,104134.0
2020-09-03 14:10:00,57.76,57.8,57.71,57.72,93870.0,52.8702,52.9068,52.8245,52.8336,93870.0
2020-09-03 14:20:00,57.72,57.78,57.71,57.77,139856.0,52.8336,52.8885,52.8245,52.8794,139856.0
2020-09-03 14:30:00,57.77,57.87,57.76,57.84,75473.0,52.8794,52.9709,52.8702,52.9434,75473.0
2020-09-03 14:40:00,57.84,57.85,57.75,57.76,87278.0,52.9434,52.9526,52.8611,52.8702,87278.0
2020-09-03 14:50:00,57.76,57.79,57.68,57.69,82923.0,52.8702,52.8977,52.797,52.8061,82923.0
2020-09-03 15:00:00,57.69,57.73,57.62,57.7,116582.0,52.8061,52.8428,52.7421,52.8153,116582.0
2020-09-03 15:10:00,57.69,57.73,57.65,57.7,138610.0,52.8061,52.8428,52.7695,52.8153,138610.0
2020-09-03 15:20:00,57.69,57.71,57.59,57.65,121009.0,52.8061,52.8245,52.7146,52.7695,121009.0
2020-09-03 15:30:00,57.64,57.76,57.63,57.71,318309.0,52.7604,52.8702,52.7512,52.8245,318309.0
2020-09-03 15:40:00,57.72,57.75,57.64,57.65,253212.0,52.8336,52.8611,52.7604,52.7695,253212.0
2020-09-03 15:50:00,57.64,57.79,57.61,57.72,668077.0,52.7604,52.8977,52.7329,52.8336,668077.0
2020-09-04 09:30:00,58.0,58.12,57.99,58.02,434034.0,53.0899,53.1997,53.0808,53.1082,434034.0
2020-09-04 09:40:00,58.01,58.05,57.84,57.85,374917.0,53.0991,53.1357,52.9434,52.9526,374917.0
2020-09-04 09:50:00,57.86,57.89,57.75,57.79,291398.0,52.9618,52.9892,52.8611,52.8977,291398.0
2020-09-04 10:00:00,57.8,57.88,57.78,57.83,183812.0,52.9068,52.9801,52.8885,52.9343,183812.0
2020-09-04 10:10:00,57.82,57.84,57.54,57.55,583026.0,52.9251,52.9434,52.6688,52.678,583026.0
2020-09-04 10:20:00,57.55,57.68,57.55,57.58,451428.0,52.678,52.797,52.678,52.7055,451428.0
2020-09-04 10:30:00,57.59,57.64,57.28,57.42,563267.0,52.7146,52.7604,52.4309,52.559,563267.0
2020-09-04 10:40:00,57.42,57.44,57.16,57.44,502196.0,52.559,52.5773,52.321,52.5773,502196.0
2020-09-04 10:50:00,57.43,57.65,57.33,57.61,325635.0,52.5682,52.7695,52.4766,52.7329,325635.0
2020-09-04 11:00:00,57.61,57.66,57.46,57.46,198383.0,52.7329,52.7787,52.5956,52.5956,198383.0
2020-09-04 11:10:00,57.46,57.57,57.41,57.54,260281.0,52.5956,52.6963,52.5499,52.6688,260281.0
2020-09-04 11:20:00,57.54,57.58,57.37,57.44,99884.0,52.6688,52.7055,52.5132,52.5773,99884.0
2020-09-04 11:30:00,57.45,57.63,57.44,57.61,173940.0,52.5865,52.7512,52.5773,52.7329,173940.0
2020-09-04 11:40:00,57.6,57.63,57.48,57.55,233162.0,52.7238,52.7512,52.6139,52.678,233162.0
2020-09-04 11:50:00,57.55,57.7,57.52,57.67,232302.0,52.678,52.8153,52.6505,52.7878,232302.0
2020-09-04 12:00:00,57.67,57.72,57.65,57.66,101640.0,52.7878,52.8336,52.7695,52.7787,101640.0
2020-09-04 12:10:00,57.66,57.71,57.63,57.66,74597.0,52.7787,52.8245,52.7512,52.7787,74597.0
2020-09-04 12:20:00,57.66,57.82,57.64,57.82,114731.0,52.7787,52.9251,52.7604,52.9251,114731.0
2020-09-04 12:30:00,57.82,57.93,57.79,57.9,145881.0,52.9251,53.0258,52.8977,52.9984,145881.0
2020-09-04 12:40:00,57.91,57.95,57.89,57.9,115503.0,53.0075,53.0441,52.9892,52.9984,115503.0
2020-09-04 12:50:00,57.89,57.9,57.84,57.88,171037.0,52.9892,52.9984,52.9434,52.9801,171037.0
2020-09-04 13:00:00,57.87,57.87,57.78,57.8,190928.0,52.9709,52.9709,52.8885,52.9068,190928.0
2020-09-04 13:10:00,57.8,57.82,57.74,57.74,161823.0,52.9068,52.9251,52.8519,52.8519,161823.0
2020-09-04 13:20:00,57.74,57.84,57.74,57.79,33993.0,52.8519,52.9434,52.8519,52.8977,33993.0
2020-09-04 13:30:00,57.79,57.84,57.74,57.83,137625.0,52.8977,52.9434,52.8519,52.9343,137625.0
2020-09-04 13:40:00,57.83,57.88,57.81,57.85,34190.0,52.9343,52.9801,52.916,52.9526,34190.0
2020-09-04 13:50:00,57.85,57.9,57.81,57.9,93976.0,52.9526,52.9984,52.916,52.9984,93976.0
2020-09-04 14:00:00,57.89,57.93,57.86,57.87,104895.0,52.9892,53.0258,52.9618,52.9709,104895.0
2020-09-04 14:10:00,57.87,57.92,57.85,57.91,90173.0,52.9709,53.0167,52.9526,53.0075,90173.0
2020-09-04 14:20:00,57.91,57.99,57.89,57.98,70378.0,53.0075,53.0808,52.9892,53.0716,70378.0
2020-09-04 14:30:00,57.98,58.07,57.95,58.07,87548.0,53.0716,53.154,53.0441,53.154,87548.0
2020-09-04 14:40:00,58.08,58.14,58.05,58.11,78857.0,53.1631,53.2181,53.1357,53.1906,78857.0
2020-09-04 14:50:00,58.1,58.14,58.04,58.14,123648.0,53.1814,53.2181,53.1265,53.2181,123648.0
2020-09-04 15:00:00,58.13,58.16,58.09,58.15,97355.0,53.2089,53.2364,53.1723,53.2272,97355.0
2020-09-04 15:10:00,58.15,58.18,58.08,58.16,225131.0,53.2272,53.2547,53.1631,53.2364,225131.0
2020-09-04 15:20:00,58.16,58.21,58.14,58.15,221889.0,53.2364,53.2821,53.2181,53.2272,221889.0
2020-09-04 15:30:00,58.15,58.16,58.0,58.05,918717.0,53.2272,53.2364,53.0899,53.1357,918717.0
2020-09-04 15:40:00,58.05,58.11,57.99,58.0,445419.0,53.1357,53.1906,53.0808,53.0899,445419.0
2020-09-04 15:50:00,57.99,58.09,57.98,58.04,1247277.0,53.0808,53.1723,53.0716,53.1265,1247277.0
2020-09-08 09:30:00,57.35,57.4,57.25,57.35,279708.0,52.4949,52.5407,52.4034,52.4949,279708.0
2020-09-08 09:40:00,57.34,57.4,57.22,57.31,351516.0,52.4858,52.5407,52.3759,52.4583,351516.0
2020-09-08 09:50:00,57.3,57.54,57.3,57.52,177327.0,52.4492,52.6688,52.4492,52.6505,177327.0
2020-09-08 10:00:00,57.52,57.52,57.38,57.49,417837.0,52.6505,52.6505,52.5224,52.6231,417837.0
2020-09-08 10:10:00,57.5,57.55,57.48,57.48,261111.0,52.6322,52.678,52.6139,52.6139,261111.0
2020-09-08 10:20:00,57.49,57.57,57.44,57.56,393956.0,52.6231,52.6963,52.5773,52.6872,393956.0
2020-09-08 10:30:00,57.57,57.58,57.48,57.57,321183.0,52.6963,52.7055,52.6139,52.6963,321183.0
2020-09-08 10:40:00,57.57,57.59,57.43,57.43,191443.0,52.6963,52.7146,52.5682,52.5682,191443.0
2020-09-08 10:50:00,57.42,57.52,57.42,57.47,99921.0,52.559,52.6505,52.559,52.6048,99921.0
2020-09-08 11:00:00,57.48,57.59,57.42,57.59,191486.0,52.6139,52.7146,52.559,52.7146,191486.0
2020-09-08 11:10:00,57.59,57.64,57.58,57.59,81415.0,52.7146,52.7604,52.7055,52.7146,81415.0
2020-09-08 11:20:00,57.59,57.59,57.51,57.56,372588.0,52.7146,52.7146,52.6414,52.6872,372588.0
2020-09-08 11:30:00,57.55,57.58,57.49,57.5,125187.0,52.678,52.7055,52.6231,52.6322,125187.0
2020-09-08 11:40:00,57.51,57.56,57.48,57.54,133845.0,52.6414,52.6872,52.6139,52.6688,133845.0
2020-09-08 11:50:00,57.54,57.58,57.47,57.57,210151.0,52.6688,52.7055,52.6048,52.6963,210151.0
2020-09-08 12:00:00,57.57,57.66,57.56,57.64,228517.0,52.6963,52.7787,52.6872,52.7604,228517.0
2020-09-08 12:10:00,57.64,57.69,57.64,57.69,196406.0,52.7604,52.8061,52.7604,52.8061,196406.0
2020-09-08 12:20:00,57.7,57.74,57.67,57.7,151676.0,52.8153,52.8519,52.7878,52.8153,151676.0
2020-09-08 12:30:00,57.7,57.73,57.68,57.7,118746.0,52.8153,52.8428,52.797,52.8153,118746.0
2020-09-08 12:40:00,57.7,57.73,57.66,57.72,120367.0,52.8153,52.8428,52.7787,52.8336,120367.0
2020-09-08 12:50:00,57.72,57.77,57.7,57.77,269867.0,52.8336,52.8794,52.8153,52.8794,269867.0
2020-09-08 13:00:00,57.76,57.77,57.7,57.7,249873.0,52.8702,52.8794,52.8153,52.8153,249873.0
2020-09-08 13:10:00,57.7,57.76,57.69,57.76,138886.0,52.8153,52.8702,52.8061,52.8702,138886.0
2020-09-08 13:20:00,57.77,57.77,57.74,57.75,56672.0,52.8794,52.8794,52.8519,52.8611,56672.0
2020-09-08 13:30:00,57.74,57.78,57.72,57.76,129046.0,52.8519,52.8885,52.8336,52.8702,129046.0
2020-09-08 13:40:00,57.76,57.79,57.75,57.78,75229.0,52.8702,52.8977,52.8611,52.8885,75229.0
2020-09-08 13:50:00,57.78,57.8,57.75,57.77,168944.0,52.8885,52.9068,52.8611,52.8794,168944.0
2020-09-08 14:00:00,57.77,57.8,57.76,57.79,184883.0,52.8794,52.9068,52.8702,52.8977,184883.0
2020-09-08 14:10:00,57.78,57.79,57.71,57.72,149160.0,52.8885,52.8977,52.8245,52.8336,149160.0
2020-09-08 14:20:00,57.72,57.74,57.67,57.68,96279.0,52.8336,52.8519,52.7878,52.797,96279.0
2020-09-08 14:30:00,57.68,57.68,57.61,57.62,110269.0,52.797,52.797,52.7329,52.7421,110269.0
2020-09-08 14:40:00,57.63,57.63,57.55,57.57,127587.0,52.7512,52.7512,52.678,52.6963,127587.0
2020-09-08 14:50:00,57.56,57.61,57.5,57.6,237715.0,52.6872,52.7329,52.6322,52.7238,237715.0
2020-09-08 15:00:00,57.59,57.6,57.51,57.56,133936.0,52.7146,52.7238,52.6414,52.6872,133936.0
2020-09-08 15:10:00,57.56,57.62,57.55,57.59,116474.0,52.6872,52.7421,52.678,52.7146,116474.0
2020-09-08 15:20:00,57.59,57.67,57.58,57.67,164749.0,52.7146,52.7878,52.7055,52.7878,164749.0
2020-09-08 15:30:00,57.66,57.68,57.62,57.66,156262.0,52.7787,52.797,52.7421,52.7787,156262.0
2020-09-08 15:40:00,57.67,57.68,57.58,57.64,426724.0,52.7878,52.797,52.7055,52.7604,426724.0
2020-09-08 15:50:00,57.64,57.65,57.54,57.57,746671.0,52.7604,52.7695,52.6688,52.6963,746671.0
2020-09-09 09:30:00,57.75,57.77,57.65,57.65,126608.0,52.8611,52.8794,52.7695,52.7695,126608.0
2020-09-09 09:40:00,57.65,57.75,57.64,57.69,111575.0,52.7695,52.8611,52.7604,52.8061,111575.0
2020-09-09 09:50:00,57.69,57.81,57.68,57.76,84117.0,52.8061,52.916,52.797,52.8702,84117.0
2020-09-09 10:00:00,57.79,57.83,57.7,57.7,150318.0,52.8977,52.9343,52.8153,52.8153,150318.0
2020-09-09 10:10:00,57.7,57.76,57.68,57.72,135174.0,52.8153,52.8702,52.797,52.8336,135174.0
2020-09-09 10:20:00,57.72,57.76,57.68,57.69,762111.0,52.8336,52.8702,52.797,52.8061,762111.0
2020-09-09 10:30:00,57.69,57.71,57.66,57.69,115219.0,52.8061,52.8245,52.7787,52.8061,115219.0
2020-09-09 10:40:00,57.69,57.71,57.63,57.65,100574.0,52.8061,52.8245,52.7512,52.7695,100574.0
2020-09-09 10:50:00,57.65,57.67,57.63,57.66,146914.0,52.7695,52.7878,52.7512,52.7787,146914.0
2020-09-09 11:00:00,57.66,57.72,57.61,57.62,104661.0,52.7787,52.8336,52.7329,52.7421,104661.0
2020-09-09 11:10:00,57.62,57.66,57.59,57.61,85421.0,52.7421,52.7787,52.7146,52.7329,85421.0
2020-09-09 11:20:00,57.61,57.71,57.6,57.71,198044.0,52.7329,52.8245,52.7238,52.8245,198044.0
2020-09-09 11:30:00,57.71,57.74,57.69,57.72,92107.0,52.8245,52.8519,52.8061,52.8336,92107.0
2020-09-09 11:40:00,57.73,57.74,57.68,57.72,122929.0,52.8428,52.8519,52.797,52.8336,122929.0
2020-09-09 11:50:00,57.72,57.74,57.71,57.73,58499.0,52.8336,52.8519,52.8245,52.8428,58499.0
2020-09-09 12:00:00,57.74,57.77,57.72,57.77,153192.0,52.8519,52.8794,52.8336,52.8794,153192.0
2020-09-09 12:10:00,57.77,57.8,57.77,57.78,83767.0,52.8794,52.9068,52.8794,52.8885,83767.0
2020-09-09 12:20:00,57.78,57.78,57.75,57.76,130142.0,52.8885,52.8885,52.8611,52.8702,130142.0
2020-09-09 12:30:00,57.76,57.78,57.74,57.76,121239.0,52.8702,52.8885,52.8519,52.8702,121239.0
2020-09-09 12:40:00,57.76,57.79,57.75,57.78,23979.0,52.8702,52.8977,52.8611,52.8885,23979.0
2020-09-09 12:50:00,57.78,57.8,57.77,57.79,119465.0,52.8885,52.9068,52.8794,52.8977,119465.0
2020-09-09 13:00:00,57.8,57.85,57.78,57.84,73843.0,52.9068,52.9526,52.8885,52.9434,73843.0
2020-09-09 13:10:00,57.84,57.85,57.79,57.79,53474.0,52.9434,52.9526,52.8977,52.8977,53474.0
2020-09-09 13:20:00,57.8,57.83,57.79,57.81,108739.0,52.9068,52.9343,52.8977,52.916,108739.0
2020-09-09 13:30:00,57.81,57.83,57.78,57.83,67932.0,52.916,52.9343,52.8885,52.9343,67932.0
2020-09-09 13:40:00,57.82,57.84,57.79,57.82,67457.0,52.9251,52.9434,52.8977,52.9251,67457.0
2020-09-09 13:50:00,57.82,57.83,57.79,57.8,51543.0,52.9251,52.9343,52.8977,52.9068,51543.0
2020-09-09 14:00:00,57.81,57.83,57.77,57.8,103137.0,52.916,52.9343,52.8794,52.9068,103137.0
2020-09-09 14:10:00,57.8,57.82,57.79,57.8,27122.0,52.9068,52.9251,52.8977,52.9068,27122.0
2020-09-09 14:20:00,57.8,57.8,57.76,57.78,117896.0,52.9068,52.9068,52.8702,52.8885,117896.0
2020-09-09 14:30:00,57.79,57.84,57.78,57.84,52070.0,52.8977,52.9434,52.8885,52.9434,52070.0
2020-09-09 14:40:00,57.83,57.86,57.81,57.83,82135.0,52.9343,52.9618,52.916,52.9343,82135.0
2020-09-09 14:50:00,57.83,57.87,57.82,57.85,256197.0,52.9343,52.9709,52.9251,52.9526,256197.0
2020-09-09 15:00:00,57.85,57.89,57.84,57.89,117927.0,52.9526,52.9892,52.9434,52.9892,117927.0
2020-09-09 15:10:00,57.89,57.89,57.84,57.86,260409.0,52.9892,52.9892,52.9434,52.9618,260409.0
2020-09-09 15:20:00,57.87,57.88,57.83,57.86,314189.0,52.9709,52.9801,52.9343,52.9618,314189.0
2020-09-09 15:30:00,57.86,57.87,57.78,57.78,253727.0,52.9618,52.9709,52.8885,52.8885,253727.0
2020-09-09 15:40:00,57.78,57.8,57.74,57.77,1082090.0,52.8885,52.9068,52.8519,52.8794,1082090.0
2020-09-09 15:50:00,57.76,57.85,57.74,57.79,421207.0,52.8702,52.9526,52.8519,52.8977,421207.0
2020-09-10 09:30:00,58.22,58.32,58.19,58.27,122964.0,53.2913,53.3828,53.2638,53.337,122964.0
2020-09-10 09:40:00,58.28,58.33,58.26,58.28,138884.0,53.3462,53.392,53.3279,53.3462,138884.0
2020-09-10 09:50:00,58.28,58.29,58.22,58.23,150143.0,53.3462,53.3554,53.2913,53.3004,150143.0
2020-09-10 10:00:00,58.22,58.27,58.19,58.21,267999.0,53.2913,53.337,53.2638,53.2821,267999.0
2020-09-10 10:10:00,58.21,58.21,58.13,58.17,117374.0,53.2821,53.2821,53.2089,53.2455,117374.0
2020-09-10 10:20:00,58.17,58.18,58.07,58.08,136445.0,53.2455,53.2547,53.154,53.1631,136445.0
2020-09-10 10:30:00,58.08,58.14,58.07,58.13,84529.0,53.1631,53.2181,53.154,53.2089,84529.0
2020-09-10 10:40:00,58.13,58.13,57.97,58.0,137298.0,53.2089,53.2089,53.0624,53.0899,137298.0
2020-09-10 10:50:00,57.99,58.04,57.91,57.95,166236.0,53.0808,53.1265,53.0075,53.0441,166236.0
2020-09-10 11:00:00,57.95,58.05,57.9,58.05,113048.0,53.0441,53.1357,52.9984,53.1357,113048.0
2020-09-10 11:10:00,58.05,58.1,58.0,58.07,123139.0,53.1357,53.1814,53.0899,53.154,123139.0
2020-09-10 11:20:00,58.07,58.12,58.05,58.1,65455.0,53.154,53.1997,53.1357,53.1814,65455.0
2020-09-10 11:30:00,58.11,58.12,58.05,58.09,72034.0,53.1906,53.1997,53.1357,53.1723,72034.0
2020-09-10 11:40:00,58.08,58.16,58.06,58.11,973660.0,53.1631,53.2364,53.1448,53.1906,973660.0
2020-09-10 11:50:00,58.11,58.13,58.07,58.1,170341.0,53.1906,53.2089,53.154,53.1814,170341.0
2020-09-10 12:00:00,58.09,58.13,58.04,58.08,124100.0,53.1723,53.2089,53.1265,53.1631,124100.0
2020-09-10 12:10:00,58.08,58.1,58.03,58.07,31106.0,53.1631,53.1814,53.1174,53.154,31106.0
2020-09-10 12:20:00,58.06,58.08,58.0,58.04,863946.0,53.1448,53.1631,53.0899,53.1265,863946.0
2020-09-10 12:30:00,58.03,58.07,57.94,57.94,157158.0,53.1174,53.154,53.035,53.035,157158.0
2020-09-10 12:40:00,57.95,57.99,57.94,57.98,725379.0,53.0441,53.0808,53.035,53.0716,725379.0
2020-09-10 12:50:00,57.97,58.03,57.97,58.02,51499.0,53.0624,53.1174,53.0624,53.1082,51499.0
2020-09-10 13:00:00,58.02,58.05,57.99,58.05,33863.0,53.1082,53.1357,53.0808,53.1357,33863.0
2020-09-10 13:10:00,58.05,58.06,58.01,58.05,51794.0,53.1357,53.1448,53.0991,53.1357,51794.0
2020-09-10 13:20:00,58.04,58.05,57.99,58.01,44406.0,53.1265,53.1357,53.0808,53.0991,44406.0
2020-09-10 13:30:00,58.01,58.03,57.99,57.99,52164.0,53.0991,53.1174,53.0808,53.0808,52164.0
2020-09-10 13:40:00,57.98,58.0,57.97,57.99,496516.0,53.0716,53.0899,53.0624,53.0808,496516.0
2020-09-10 13:50:00,58.0,58.0,57.95,57.96,167775.0,53.0899,53.0899,53.0441,53.0533,167775.0
2020-09-10 14:00:00,57.96,58.0,57.95,57.96,72435.0,53.0533,53.0899,53.0441,53.0533,72435.0
2020-09-10 14:10:00,57.97,57.97,57.88,57.89,70868.0,53.0624,53.0624,52.9801,52.9892,70868.0
2020-09-10 14:20:00,57.89,57.91,57.76,57.78,162892.0,52.9892,53.0075,52.8702,52.8885,162892.0
2020-09-10 14:30:00,57.77,57.94,57.77,57.94,213877.0,52.8794,53.035,52.8794,53.035,213877.0
2020-09-10 14:40:00,57.93,57.97,57.87,57.96,175674.0,53.0258,53.0624,52.9709,53.0533,175674.0
2020-09-10 14:50:00,57.96,58.03,57.94,58.01,107226.0,53.0533,53.1174,53.035,53.0991,107226.0
2020-09-10 15:00:00,58.01,58.01,57.9,57.92,126350.0,53.0991,53.0991,52.9984,53.0167,126350.0
2020-09-10 15:10:00,57.92,57.95,57.85,57.86,281483.0,53.0167,53.0441,52.9526,52.9618,281483.0
2020-09-10 15:20:00,57.86,57.94,57.84,57.93,157533.0,52.9618,53.035,52.9434,53.0258,157533.0
2020-09-10 15:30:00,57.93,57.98,57.89,57.94,261164.0,53.0258,53.0716,52.9892,53.035,261164.0
2020-09-10 15:40:00,57.93,57.98,57.88,57.9,342199.0,53.0258,53.0716,52.9801,52.9984,342199.0
2020-09-10 15:50:00,57.89,57.94,57.78,57.79,797470.0,52.9892,53.035,52.8885,52.8977,797470.0
2020-09-11 09:30:00,58.54,58.58,58.44,58.48,135107.0,53.5842,53.6208,53.4927,53.5293,135107.0
2020-09-11 09:40:00,58.49,58.55,58.46,58.55,135596.0,53.5384,53.5933,53.511,53.5933,135596.0
2020-09-11 09:50:00,58.54,58.56,58.45,58.49,1640306.0,53.5842,53.6025,53.5018,53.5384,1640306.0
2020-09-11 10:00:00,58.48,58.53,58.47,58.48,327867.0,53.5293,53.575,53.5201,53.5293,327867.0
2020-09-11 10:10:00,58.48,58.56,58.42,58.56,248520.0,53.5293,53.6025,53.4743,53.6025,248520.0
2020-09-11 10:20:00,58.55,58.58,58.53,58.55,250556.0,53.5933,53.6208,53.575,53.5933,250556.0
2020-09-11 10:30:00,58.55,58.58,58.48,58.51,353373.0,53.5933,53.6208,53.5293,53.5567,353373.0
2020-09-11 10:40:00,58.5,58.56,58.5,58.56,156332.0,53.5476,53.6025,53.5476,53.6025,156332.0
2020-09-11 10:50:00,58.56,58.57,58.53,58.53,216293.0,53.6025,53.6116,53.575,53.575,216293.0
2020-09-11 11:00:00,58.54,58.65,58.54,58.65,143523.0,53.5842,53.6849,53.5842,53.6849,143523.0
2020-09-11 11:10:00,58.65,58.67,58.61,58.66,343525.0,53.6849,53.7032,53.6483,53.694,343525.0
2020-09-11 11:20:00,58.66,58.66,58.57,58.59,305031.0,53.694,53.694,53.6116,53.63,305031.0
2020-09-11 11:30:00,58.59,58.59,58.53,58.55,116380.0,53.63,53.63,53.575,53.5933,116380.0
2020-09-11 11:40:00,58.56,58.6,58.55,58.59,103729.0,53.6025,53.6391,53.5933,53.63,103729.0
2020-09-11 11:50:00,58.59,58.59,58.57,58.58,51158.0,53.63,53.63,53.6116,53.6208,51158.0
2020-09-11 12:00:00,58.57,58.63,58.55,58.63,151705.0,53.6116,53.6666,53.5933,53.6666,151705.0
2020-09-11 12:10:00,58.62,58.64,58.61,58.63,74852.0,53.6574,53.6757,53.6483,53.6666,74852.0
2020-09-11 12:20:00,58.64,58.66,58.63,58.64,102114.0,53.6757,53.694,53.6666,53.6757,102114.0
2020-09-11 12:30:00,58.63,58.63,58.54,58.55,58467.0,53.6666,53.6666,53.5842,53.5933,58467.0
2020-09-11 12:40:00,58.55,58.56,58.51,58.55,60833.0,53.5933,53.6025,53.5567,53.5933,60833.0
2020-09-11 12:50:00,58.55,58.59,58.51,58.52,311937.0,53.5933,53.63,53.5567,53.5659,311937.0
2020-09-11 13:00:00,58.52,58.53,58.47,58.48,110941.0,53.5659,53.575,53.5201,53.5293,110941.0
2020-09-11 13:10:00,58.49,58.52,58.46,58.5,223729.0,53.5384,53.5659,53.511,53.5476,223729.0
2020-09-11 13:20:00,58.51,58.51,58.45,58.45,177498.0,53.5567,53.5567,53.5018,53.5018,177498.0
2020-09-11 13:30:00,58.46,58.49,58.43,58.49,125026.0,53.511,53.5384,53.4835,53.5384,125026.0
2020-09-11 13:40:00,58.49,58.53,58.49,58.52,206798.0,53.5384,53.575,53.5384,53.5659,206798.0
2020-09-11 13:50:00,58.52,58.56,58.51,58.52,192504.0,53.5659,53.6025,53.5567,53.5659,192504.0
2020-09-11 14:00:00,58.52,58.6,58.5,58.6,135696.0,53.5659,53.6391,53.5476,53.6391,135696.0
2020-09-11 14:10:00,58.59,58.63,58.58,58.6,80552.0,53.63,53.6666,53.6208,53.6391,80552.0
2020-09-11 14:20:00,58.6,58.6,58.56,58.56,242219.0,53.6391,53.6391,53.6025,53.6025,242219.0
2020-09-11 14:30:00,58.56,58.62,58.56,58.62,292732.0,53.6025,53.6574,53.6025,53.6574,292732.0
2020-09-11 14:40:00,58.62,58.62,58.57,58.57,183503.0,53.6574,53.6574,53.6116,53.6116,183503.0
2020-09-11 14:50:00,58.57,58.63,58.57,58.58,113220.0,53.6116,53.6666,53.6116,53.6208,113220.0
2020-09-11 15:00:00,58.58,58.59,58.53,58.53,116011.0,53.6208,53.63,53.575,53.575,116011.0
2020-09-11 15:10:00,58.53,58.6,58.5,58.59,165962.0,53.575,53.6391,53.5476,53.63,165962.0
2020-09-11 15:20:00,58.59,58.64,58.58,58.64,122661.0,53.63,53.6757,53.6208,53.6757,122661.0
2020-09-11 15:30:00,58.64,58.68,58.61,58.61,127210.0,53.6757,53.7123,53.6483,53.6483,127210.0
2020-09-11 15:40:00,58.61,58.66,58.59,58.65,268844.0,53.6483,53.694,53.63,53.6849,268844.0
2020-09-11 15:50:00,58.65,58.66,58.53,58.54,656481.0,53.6849,53.694,53.575,53.5842,656481.0
2020-09-14 09:30:00,59.09,59.11,59.02,59.07,234237.0,54.0876,54.1059,54.0236,54.0693,234237.0
2020-09-14 09:40:00,59.08,59.17,59.08,59.17,100170.0,54.0785,54.1609,54.0785,54.1609,100170.0
2020-09-14 09:50:00,59.17,59.18,59.12,59.15,103555.0,54.1609,54.17,54.1151,54.1425,103555.0
2020-09-14 10:00:00,59.15,59.17,59.13,59.16,369936.0,54.1425,54.1609,54.1242,54.1517,369936.0
2020-09-14 10:10:00,59.16,59.19,59.14,59.18,344532.0,54.1517,54.1792,54.1334,54.17,344532.0
2020-09-14 10:20:00,59.18,59.21,59.17,59.18,208650.0,54.17,54.1975,54.1609,54.17,208650.0
2020-09-14 10:30:00,59.18,59.18,59.1,59.11,266250.0,54.17,54.17,54.0968,54.1059,266250.0
2020-09-14 10:40:00,59.11,59.13,59.08,59.09,226576.0,54.1059,54.1242,54.0785,54.0876,226576.0
2020-09-14 10:50:00,59.1,59.1,59.04,59.05,214210.0,54.0968,54.0968,54.0419,54.051,214210.0
2020-09-14 11:00:00,59.05,59.07,59.03,59.07,206652.0,54.051,54.0693,54.0327,54.0693,206652.0
2020-09-14 11:10:00,59.07,59.07,59.01,59.05,171332.0,54.0693,54.0693,54.0144,54.051,171332.0
2020-09-14 11:20:00,59.05,59.08,59.04,59.08,153860.0,54.051,54.0785,54.0419,54.0785,153860.0
2020-09-14 11:30:00,59.08,59.12,59.07,59.11,71532.0,54.0785,54.1151,54.0693,54.1059,71532.0
2020-09-14 11:40:00,59.11,59.11,59.08,59.08,76597.0,54.1059,54.1059,54.0785,54.0785,76597.0
2020-09-14 11:50:00,59.09,59.09,59.05,59.05,68541.0,54.0876,54.0876,54.051,54.051,68541.0
2020-09-14 12:00:00,59.05,59.06,59.04,59.04,70117.0,54.051,54.0602,54.0419,54.0419,70117.0
2020-09-14 12:10:00,59.05,59.05,59.0,59.03,135833.0,54.051,54.051,54.0052,54.0327,135833.0
2020-09-14 12:20:00,59.02,59.03,59.01,59.02,59182.0,54.0236,54.0327,54.0144,54.0236,59182.0
2020-09-14 12:30:00,59.02,59.03,59.0,59.0,78673.0,54.0236,54.0327,54.0052,54.0052,78673.0
2020-09-14 12:40:00,59.01,59.04,59.0,59.0,52246.0,54.0144,54.0419,54.0052,54.0052,52246.0
2020-09-14 12:50:00,59.01,59.03,58.99,59.03,67662.0,54.0144,54.0327,53.9961,54.0327,67662.0
2020-09-14 13:00:00,59.02,59.05,59.0,59.0,64479.0,54.0236,54.051,54.0052,54.0052,64479.0
2020-09-14 13:10:00,59.0,59.02,58.96,58.97,193301.0,54.0052,54.0236,53.9686,53.9778,193301.0
2020-09-14 13:20:00,58.96,59.01,58.94,59.0,91151.0,53.9686,54.0144,53.9503,54.0052,91151.0
2020-09-14 13:30:00,59.01,59.01,58.97,58.99,78305.0,54.0144,54.0144,53.9778,53.9961,78305.0
2020-09-14 13:40:00,59.0,59.03,59.0,59.03,18192.0,54.0052,54.0327,54.0052,54.0327,18192.0
2020-09-14 13:50:00,59.03,59.04,59.02,59.04,20433.0,54.0327,54.0419,54.0236,54.0419,20433.0
2020-09-14 14:00:00,59.04,59.06,59.01,59.05,35087.0,54.0419,54.0602,54.0144,54.051,35087.0
2020-09-14 14:10:00,59.05,59.05,59.01,59.01,20651.0,54.051,54.051,54.0144,54.0144,20651.0
2020-09-14 14:20:00,59.01,59.03,59.0,59.0,44821.0,54.0144,54.0327,54.0052,54.0052,44821.0
2020-09-14 14:30:00,59.01,59.03,59.0,59.01,25248.0,54.0144,54.0327,54.0052,54.0144,25248.0
2020-09-14 14:40:00,59.02,59.03,58.99,59.02,37567.0,54.0236,54.0327,53.9961,54.0236,37567.0
2020-09-14 14:50:00,59.02,59.05,58.98,59.01,120647.0,54.0236,54.051,53.9869,54.0144,120647.0
2020-09-14 15:00:00,59.01,59.03,59.0,59.03,100938.0,54.0144,54.0327,54.0052,54.0327,100938.0
2020-09-14 15:10:00,59.02,59.03,58.99,59.02,58749.0,54.0236,54.0327,53.9961,54.0236,58749.0
2020-09-14 15:20:00,59.03,59.03,58.96,59.01,47510.0,54.0327,54.0327,53.9686,54.0144,47510.0
2020-09-14 15:30:00,59.01,59.04,58.97,59.03,89617.0,54.0144,54.0419,53.9778,54.0327,89617.0
2020-09-14 15:40:00,59.03,59.07,59.01,59.07,105941.0,54.0327,54.0693,54.0144,54.0693,105941.0
2020-09-14 15:50:00,59.06,59.07,58.98,58.98,293233.0,54.0602,54.0693,53.9869,53.9869,293233.0
2020-09-15 09:30:00,59.28,59.3,59.23,59.25,303931.0,54.2615,54.2799,54.2158,54.2341,303931.0
2020-09-15 09:40:00,59.25,59.26,59.15,59.15,250089.0,54.2341,54.2432,54.1425,54.1425,250089.0
2020-09-15 09:50:00,59.15,59.17,59.12,59.17,328142.0,54.1425,54.1609,54.1151,54.1609,328142.0
2020-09-15 10:00:00,59.17,59.21,59.14,59.16,87498.0,54.1609,54.1975,54.1334,54.1517,87498.0
2020-09-15 10:10:00,59.16,59.17,59.13,59.16,47964.0,54.1517,54.1609,54.1242,54.1517,47964.0
2020-09-15 10:20:00,59.16,59.16,59.09,59.15,40852.0,54.1517,54.1517,54.0876,54.1425,40852.0
2020-09-15 10:30:00,59.15,59.18,59.13,59.14,83334.0,54.1425,54.17,54.1242,54.1334,83334.0
2020-09-15 10:40:00,59.13,59.13,59.05,59.1,79521.0,54.1242,54.1242,54.051,54.0968,79521.0
2020-09-15 10:50:00,59.1,59.14,59.07,59.14,143992.0,54.0968,54.1334,54.0693,54.1334,143992.0
2020-09-15 11:00:00,59.13,59.15,59.1,59.15,118076.0,54.1242,54.1425,54.0968,54.1425,118076.0
2020-09-15 11:10:00,59.15,59.16,59.12,59.16,86631.0,54.1425,54.1517,54.1151,54.1517,86631.0
2020-09-15 11:20:00,59.16,59.16,59.12,59.15,156549.0,54.1517,54.1517,54.1151,54.1425,156549.0
2020-09-15 11:30:00,59.15,59.17,59.14,59.16,167848.0,54.1425,54.1609,54.1334,54.1517,167848.0
2020-09-15 11:40:00,59.16,59.17,59.14,59.16,34601.0,54.1517,54.1609,54.1334,54.1517,34601.0
2020-09-15 11:50:00,59.16,59.16,59.11,59.12,70976.0,54.1517,54.1517,54.1059,54.1151,70976.0
2020-09-15 12:00:00,59.12,59.17,59.12,59.14,103642.0,54.1151,54.1609,54.1151,54.1334,103642.0
2020-09-15 12:10:00,59.13,59.16,59.13,59.16,29848.0,54.1242,54.1517,54.1242,54.1517,29848.0
2020-09-15 12:20:00,59.17,59.18,59.16,59.18,90893.0,54.1609,54.17,54.1517,54.17,90893.0
2020-09-15 12:30:00,59.18,59.18,59.17,59.17,15978.0,54.17,54.17,54.1609,54.1609,15978.0
2020-09-15 12:40:00,59.18,59.22,59.18,59.21,76585.0,54.17,54.2066,54.17,54.1975,76585.0
2020-09-15 12:50:00,59.21,59.21,59.19,59.21,84844.0,54.1975,54.1975,54.1792,54.1975,84844.0
2020-09-15 13:00:00,59.21,59.24,59.21,59.23,133855.0,54.1975,54.2249,54.1975,54.2158,133855.0
2020-09-15 13:10:00,59.23,59.25,59.21,59.22,91651.0,54.2158,54.2341,54.1975,54.2066,91651.0
2020-09-15 13:20:00,59.23,59.23,59.18,59.18,67272.0,54.2158,54.2158,54.17,54.17,67272.0
2020-09-15 13:30:00,59.18,59.19,59.16,59.17,56274.0,54.17,54.1792,54.1517,54.1609,56274.0
2020-09-15 13:40:00,59.17,59.18,59.15,59.16,76644.0,54.1609,54.17,54.1425,54.1517,76644.0
2020-09-15 13:50:00,59.16,59.17,59.14,59.15,68716.0,54.1517,54.1609,54.1334,54.1425,68716.0
2020-09-15 14:00:00,59.15,59.17,59.11,59.12,180296.0,54.1425,54.1609,54.1059,54.1151,180296.0
2020-09-15 14:10:00,59.13,59.14,59.13,59.14,19168.0,54.1242,54.1334,54.1242,54.1334,19168.0
2020-09-15 14:20:00,59.14,59.15,59.12,59.15,109570.0,54.1334,54.1425,54.1151,54.1425,109570.0
2020-09-15 14:30:00,59.14,59.15,59.12,59.15,66010.0,54.1334,54.1425,54.1151,54.1425,66010.0
2020-09-15 14:40:00,59.15,59.17,59.14,59.17,69511.0,54.1425,54.1609,54.1334,54.1609,69511.0
2020-09-15 14:50:00,59.17,59.18,59.16,59.18,120959.0,54.1609,54.17,54.1517,54.17,120959.0
2020-09-15 15:00:00,59.18,59.19,59.09,59.11,161111.0,54.17,54.1792,54.0876,54.1059,161111.0
2020-09-15 15:10:00,59.11,59.13,59.09,59.13,51884.0,54.1059,54.1242,54.0876,54.1242,51884.0
2020-09-15 15:20:00,59.13,59.15,59.12,59.15,75006.0,54.1242,54.1425,54.1151,54.1425,75006.0
2020-09-15 15:30:00,59.15,59.15,59.11,59.12,311379.0,54.1425,54.1425,54.1059,54.1151,311379.0
2020-09-15 15:40:00,59.12,59.18,59.1,59.18,164217.0,54.1151,54.17,54.0968,54.17,164217.0
2020-09-15 15:50:00,59.18,59.24,59.18,59.24,742124.0,54.17,54.2249,54.17,54.2249,742124.0
2020-09-16 09:30:00,59.39,59.45,59.39,59.45,142662.0,54.3622,54.4172,54.3622,54.4172,142662.0
2020-09-16 09:40:00,59.45,59.45,59.37,59.42,121609.0,54.4172,54.4172,54.3439,54.3897,121609.0
2020-09-16 09:50:00,59.42,59.47,59.41,59.46,98547.0,54.3897,54.4355,54.3805,54.4263,98547.0
2020-09-16 10:00:00,59.46,59.51,59.44,59.49,85690.0,54.4263,54.4721,54.408,54.4538,85690.0
2020-09-16 10:10:00,59.49,59.5,59.42,59.44,236302.0,54.4538,54.4629,54.3897,54.408,236302.0
2020-09-16 10:20:00,59.44,59.44,59.34,59.39,434067.0,54.408,54.408,54.3165,54.3622,434067.0
2020-09-16 10:30:00,59.39,59.45,59.37,59.43,151687.0,54.3622,54.4172,54.3439,54.3988,151687.0
2020-09-16 10:40:00,59.43,59.48,59.4,59.4,49120.0,54.3988,54.4446,54.3714,54.3714,49120.0
2020-09-16 10:50:00,59.4,59.49,59.39,59.48,84266.0,54.3714,54.4538,54.3622,54.4446,84266.0
2020-09-16 11:00:00,59.48,59.54,59.48,59.53,76125.0,54.4446,54.4995,54.4446,54.4904,76125.0
2020-09-16 11:10:00,59.54,59.57,59.53,59.57,61080.0,54.4995,54.527,54.4904,54.527,61080.0
2020-09-16 11:20:00,59.56,59.59,59.56,59.57,174975.0,54.5178,54.5453,54.5178,54.527,174975.0
2020-09-16 11:30:00,59.57,59.61,59.55,59.56,83074.0,54.527,54.5636,54.5087,54.5178,83074.0
2020-09-16 11:40:00,59.55,59.56,59.53,59.55,53284.0,54.5087,54.5178,54.4904,54.5087,53284.0
2020-09-16 11:50:00,59.54,59.54,59.5,59.51,28535.0,54.4995,54.4995,54.4629,54.4721,28535.0
2020-09-16 12:00:00,59.51,59.53,59.5,59.51,51106.0,54.4721,54.4904,54.4629,54.4721,51106.0
2020-09-16 12:10:00,59.51,59.53,59.48,59.49,38538.0,54.4721,54.4904,54.4446,54.4538,38538.0
2020-09-16 12:20:00,59.5,59.53,59.49,59.52,27788.0,54.4629,54.4904,54.4538,54.4812,27788.0
2020-09-16 12:30:00,59.52,59.52,59.49,59.52,28015.0,54.4812,54.4812,54.4538,54.4812,28015.0
2020-09-16 12:40:00,59.51,59.52,59.48,59.48,24871.0,54.4721,54.4812,54.4446,54.4446,24871.0
2020-09-16 12:50:00,59.48,59.51,59.47,59.51,29746.0,54.4446,54.4721,54.4355,54.4721,29746.0
2020-09-16 13:00:00,59.5,59.52,59.49,59.51,62807.0,54.4629,54.4812,54.4538,54.4721,62807.0
2020-09-16 13:10:00,59.51,59.51,59.47,59.48,64589.0,54.4721,54.4721,54.4355,54.4446,64589.0
2020-09-16 13:20:00,59.48,59.5,59.44,59.45,43317.0,54.4446,54.4629,54.408,54.4172,43317.0
2020-09-16 13:30:00,59.45,59.46,59.42,59.44,24524.0,54.4172,54.4263,54.3897,54.408,24524.0
2020-09-16 13:40:00,59.43,59.46,59.43,59.43,41430.0,54.3988,54.4263,54.3988,54.3988,41430.0
2020-09-16 13:50:00,59.44,59.5,59.42,59.49,44768.0,54.408,54.4629,54.3897,54.4538,44768.0
2020-09-16 14:00:00,59.47,59.63,59.42,59.48,271689.0,54.4355,54.5819,54.3897,54.4446,271689.0
2020-09-16 14:10:00,59.49,59.6,59.46,59.57,129174.0,54.4538,54.5545,54.4263,54.527,129174.0
2020-09-16 14:20:00,59.57,59.6,59.55,59.57,36473.0,54.527,54.5545,54.5087,54.527,36473.0
2020-09-16 14:30:00,59.58,59.65,59.53,59.64,341891.0,54.5361,54.6002,54.4904,54.5911,341891.0
2020-09-16 14:40:00,59.64,59.65,59.51,59.55,201270.0,54.5911,54.6002,54.4721,54.5087,201270.0
2020-09-16 14:50:00,59.55,59.55,59.42,59.49,272751.0,54.5087,54.5087,54.3897,54.4538,272751.0
2020-09-16 15:00:00,59.5,59.55,59.47,59.48,481547.0,54.4629,54.5087,54.4355,54.4446,481547.0
2020-09-16 15:10:00,59.49,59.51,59.38,59.46,604435.0,54.4538,54.4721,54.3531,54.4263,604435.0
2020-09-16 15:20:00,59.45,59.49,59.41,59.43,236810.0,54.4172,54.4538,54.3805,54.3988,236810.0
2020-09-16 15:30:00,59.42,59.45,59.36,59.39,418599.0,54.3897,54.4172,54.3348,54.3622,418599.0
2020-09-16 15:40:00,59.4,59.52,59.36,59.48,486284.0,54.3714,54.4812,54.3348,54.4446,486284.0
2020-09-16 15:50:00,59.48,59.5,59.42,59.45,874002.0,54.4446,54.4629,54.3897,54.4172,874002.0
2020-09-17 09:30:00,59.17,59.21,59.12,59.19,184345.0,54.1609,54.1975,54.1151,54.1792,184345.0
2020-09-17 09:40:00,59.18,59.23,59.13,59.2,123750.0,54.17,54.2158,54.1242,54.1883,123750.0
2020-09-17 09:50:00,59.2,59.29,59.2,59.26,182221.0,54.1883,54.2707,54.1883,54.2432,182221.0
2020-09-17 10:00:00,59.26,59.37,59.25,59.35,180913.0,54.2432,54.3439,54.2341,54.3256,180913.0
2020-09-17 10:10:00,59.35,59.42,59.35,59.4,150475.0,54.3256,54.3897,54.3256,54.3714,150475.0
2020-09-17 10:20:00,59.4,59.45,59.34,59.36,169024.0,54.3714,54.4172,54.3165,54.3348,169024.0
2020-09-17 10:30:00,59.35,59.47,59.35,59.43,195085.0,54.3256,54.4355,54.3256,54.3988,195085.0
2020-09-17 10:40:00,59.42,59.47,59.4,59.43,110208.0,54.3897,54.4355,54.3714,54.3988,110208.0
2020-09-17 10:50:00,59.44,59.47,59.37,59.38,62667.0,54.408,54.4355,54.3439,54.3531,62667.0
2020-09-17 11:00:00,59.38,59.47,59.38,59.43,108109.0,54.3531,54.4355,54.3531,54.3988,108109.0
2020-09-17 11:10:00,59.42,59.45,59.39,59.41,157039.0,54.3897,54.4172,54.3622,54.3805,157039.0
2020-09-17 11:20:00,59.41,59.41,59.34,59.36,515648.0,54.3805,54.3805,54.3165,54.3348,515648.0
2020-09-17 11:30:00,59.36,59.4,59.35,59.36,204889.0,54.3348,54.3714,54.3256,54.3348,204889.0
2020-09-17 11:40:00,59.36,59.38,59.32,59.34,133870.0,54.3348,54.3531,54.2982,54.3165,133870.0
2020-09-17 11:50:00,59.33,59.35,59.32,59.33,108175.0,54.3073,54.3256,54.2982,54.3073,108175.0
2020-09-17 12:00:00,59.33,59.36,59.3,59.3,97056.0,54.3073,54.3348,54.2799,54.2799,97056.0
2020-09-17 12:10:00,59.31,59.31,59.22,59.26,142534.0,54.289,54.289,54.2066,54.2432,142534.0
2020-09-17 12:20:00,59.25,59.31,59.25,59.31,113186.0,54.2341,54.289,54.2341,54.289,113186.0
2020-09-17 12:30:00,59.3,59.33,59.29,59.33,183713.0,54.2799,54.3073,54.2707,54.3073,183713.0
2020-09-17 12:40:00,59.33,59.35,59.29,59.34,311346.0,54.3073,54.3256,54.2707,54.3165,311346.0
2020-09-17 12:50:00,59.33,59.36,59.3,59.35,357811.0,54.3073,54.3348,54.2799,54.3256,357811.0
2020-09-17 13:00:00,59.35,59.36,59.33,59.35,112488.0,54.3256,54.3348,54.3073,54.3256,112488.0
2020-09-17 13:10:00,59.35,59.36,59.33,59.35,338031.0,54.3256,54.3348,54.3073,54.3256,338031.0
2020-09-17 13:20:00,59.34,59.37,59.34,59.37,74280.0,54.3165,54.3439,54.3165,54.3439,74280.0
2020-09-17 13:30:00,59.37,59.39,59.36,59.39,169887.0,54.3439,54.3622,54.3348,54.3622,169887.0
2020-09-17 13:40:00,59.38,59.4,59.37,59.4,119607.0,54.3531,54.3714,54.3439,54.3714,119607.0
2020-09-17 13:50:00,59.4,59.41,59.38,59.4,164947.0,54.3714,54.3805,54.3531,54.3714,164947.0
2020-09-17 14:00:00,59.4,59.43,59.38,59.43,199079.0,54.3714,54.3988,54.3531,54.3988,199079.0
2020-09-17 14:10:00,59.43,59.45,59.42,59.43,106474.0,54.3988,54.4172,54.3897,54.3988,106474.0
2020-09-17 14:20:00,59.43,59.45,59.4,59.4,142883.0,54.3988,54.4172,54.3714,54.3714,142883.0
2020-09-17 14:30:00,59.41,59.41,59.36,59.37,101752.0,54.3805,54.3805,54.3348,54.3439,101752.0
2020-09-17 14:40:00,59.37,59.4,59.36,59.4,130256.0,54.3439,54.3714,54.3348,54.3714,130256.0
2020-09-17 14:50:00,59.4,59.42,59.38,59.41,177652.0,54.3714,54.3897,54.3531,54.3805,177652.0
2020-09-17 15:00:00,59.42,59.42,59.36,59.4,151445.0,54.3897,54.3897,54.3348,54.3714,151445.0
2020-09-17 15:10:00,59.39,59.43,59.39,59.42,167458.0,54.3622,54.3988,54.3622,54.3897,167458.0
2020-09-17 15:20:00,59.43,59.43,59.39,59.39,112005.0,54.3988,54.3988,54.3622,54.3622,112005.0
2020-09-17 15:30:00,59.39,59.46,59.39,59.46,458524.0,54.3622,54.4263,54.3622,54.4263,458524.0
2020-09-17 15:40:00,59.46,59.48,59.44,59.47,299580.0,54.4263,54.4446,54.408,54.4355,299580.0
2020-09-17 15:50:00,59.47,59.53,59.46,59.52,1420788.0,54.4355,54.4904,54.4263,54.4812,1420788.0
2020-09-18 09:30:00,59.52,59.62,59.51,59.54,108163.0,54.4812,54.5728,54.4721,54.4995,108163.0
2020-09-18 09:40:00,59.53,59.55,59.46,59.46,190076.0,54.4904,54.5087,54.4263,54.4263,190076.0
2020-09-18 09:50:00,59.47,59.51,59.44,59.51,248099.0,54.4355,54.4721,54.408,54.4721,248099.0
2020-09-18 10:00:00,59.5,59.56,59.5,59.53,101508.0,54.4629,54.5178,54.4629,54.4904,101508.0
2020-09-18 10:10:00,59.52,59.57,59.51,59.54,57889.0,54.4812,54.527,54.4721,54.4995,57889.0
2020-09-18 10:20:00,59.55,59.56,59.5,59.53,60699.0,54.5087,54.5178,54.4629,54.4904,60699.0
2020-09-18 10:30:00,59.53,59.54,59.46,59.51,105650.0,54.4904,54.4995,54.4263,54.4721,105650.0
2020-09-18 10:40:00,59.51,59.56,59.5,59.53,121954.0,54.4721,54.5178,54.4629,54.4904,121954.0
2020-09-18 10:50:00,59.54,59.54,59.47,59.5,79137.0,54.4995,54.4995,54.4355,54.4629,79137.0
2020-09-18 11:00:00,59.5,59.52,59.45,59.51,82157.0,54.4629,54.4812,54.4172,54.4721,82157.0
2020-09-18 11:10:00,59.51,59.51,59.47,59.47,185000.0,54.4721,54.4721,54.4355,54.4355,185000.0
2020-09-18 11:20:00,59.46,59.5,59.44,59.46,88541.0,54.4263,54.4629,54.408,54.4263,88541.0
2020-09-18 11:30:00,59.46,59.46,59.38,59.42,109939.0,54.4263,54.4263,54.3531,54.3897,109939.0
2020-09-18 11:40:00,59.43,59.44,59.4,59.44,104431.0,54.3988,54.408,54.3714,54.408,104431.0
2020-09-18 11:50:00,59.45,59.45,59.42,59.44,95800.0,54.4172,54.4172,54.3897,54.408,95800.0
2020-09-18 12:00:00,59.44,59.46,59.43,59.45,70304.0,54.408,54.4263,54.3988,54.4172,70304.0
2020-09-18 12:10:00,59.45,59.46,59.37,59.38,154766.0,54.4172,54.4263,54.3439,54.3531,154766.0
2020-09-18 12:20:00,59.38,59.39,59.36,59.38,92653.0,54.3531,54.3622,54.3348,54.3531,92653.0
2020-09-18 12:30:00,59.37,59.37,59.33,59.33,80320.0,54.3439,54.3439,54.3073,54.3073,80320.0
2020-09-18 12:40:00,59.33,59.34,59.31,59.33,107010.0,54.3073,54.3165,54.289,54.3073,107010.0
2020-09-18 12:50:00,59.33,59.35,59.31,59.35,91502.0,54.3073,54.3256,54.289,54.3256,91502.0
2020-09-18 13:00:00,59.35,59.35,59.31,59.32,48821.0,54.3256,54.3256,54.289,54.2982,48821.0
2020-09-18 13:10:00,59.32,59.35,59.29,59.3,81163.0,54.2982,54.3256,54.2707,54.2799,81163.0
2020-09-18 13:20:00,59.3,59.3,59.2,59.21,90364.0,54.2799,54.2799,54.1883,54.1975,90364.0
2020-09-18 13:30:00,59.2,59.21,59.14,59.21,147682.0,54.1883,54.1975,54.1334,54.1975,147682.0
2020-09-18 13:40:00,59.21,59.25,59.18,59.25,219172.0,54.1975,54.2341,54.17,54.2341,219172.0
2020-09-18 13:50:00,59.25,59.29,59.23,59.29,84977.0,54.2341,54.2707,54.2158,54.2707,84977.0
2020-09-18 14:00:00,59.29,59.34,59.26,59.33,117988.0,54.2707,54.3165,54.2432,54.3073,117988.0
2020-09-18 14:10:00,59.32,59.36,59.31,59.32,44285.0,54.2982,54.3348,54.289,54.2982,44285.0
2020-09-18 14:20:00,59.32,59.38,59.31,59.36,192517.0,54.2982,54.3531,54.289,54.3348,192517.0
2020-09-18 14:30:00,59.36,59.36,59.33,59.35,148786.0,54.3348,54.3348,54.3073,54.3256,148786.0
2020-09-18 14:40:00,59.35,59.37,59.32,59.35,180648.0,54.3256,54.3439,54.2982,54.3256,180648.0
2020-09-18 14:50:00,59.35,59.38,59.33,59.38,775998.0,54.3256,54.3531,54.3073,54.3531,775998.0
2020-09-18 15:00:00,59.38,59.39,59.36,59.37,113763.0,54.3531,54.3622,54.3348,54.3439,113763.0
2020-09-18 15:10:00,59.37,59.38,59.31,59.32,234945.0,54.3439,54.3531,54.289,54.2982,234945.0
2020-09-18 15:20:00,59.32,59.34,59.29,59.34,119821.0,54.2982,54.3165,54.2707,54.3165,119821.0
2020-09-18 15:30:00,59.34,59.35,59.28,59.29,230586.0,54.3165,54.3256,54.2615,54.2707,230586.0
2020-09-18 15:40:00,59.29,59.3,59.26,59.27,145107.0,54.2707,54.2799,54.2432,54.2524,145107.0
2020-09-18 15:50:00,59.26,59.29,59.22,59.26,470387.0,54.2432,54.2707,54.2066,54.2432,470387.0
2020-09-21 09:30:00,58.25,58.25,58.02,58.04,394776.0,53.3187,53.3187,53.1082,53.1265,394776.0
2020-09-21 09:40:00,58.03,58.13,57.98,58.13,294040.0,53.1174,53.2089,53.0716,53.2089,294040.0
2020-09-21 09:50:00,58.13,58.19,58.07,58.16,436918.0,53.2089,53.2638,53.154,53.2364,436918.0
2020-09-21 10:00:00,58.16,58.22,58.1,58.15,361218.0,53.2364,53.2913,53.1814,53.2272,361218.0
2020-09-21 10:10:00,58.14,58.18,57.98,58.01,519932.0,53.2181,53.2547,53.0716,53.0991,519932.0
2020-09-21 10:20:00,58.0,58.02,57.89,57.93,218866.0,53.0899,53.1082,52.9892,53.0258,218866.0
2020-09-21 10:30:00,57.92,57.94,57.82,57.82,772692.0,53.0167,53.035,52.9251,52.9251,772692.0
2020-09-21 10:40:00,57.83,57.95,57.81,57.95,718464.0,52.9343,53.0441,52.916,53.0441,718464.0
2020-09-21 10:50:00,57.94,57.98,57.86,57.95,500839.0,53.035,53.0716,52.9618,53.0441,500839.0
2020-09-21 11:00:00,57.95,58.02,57.93,58.01,132442.0,53.0441,53.1082,53.0258,53.0991,132442.0
2020-09-21 11:10:00,58.0,58.02,57.83,57.87,275326.0,53.0899,53.1082,52.9343,52.9709,275326.0
2020-09-21 11:20:00,57.88,57.9,57.79,57.88,240915.0,52.9801,52.9984,52.8977,52.9801,240915.0
2020-09-21 11:30:00,57.88,57.94,57.84,57.9,970169.0,52.9801,53.035,52.9434,52.9984,970169.0
2020-09-21 11:40:00,57.91,58.01,57.88,57.98,362911.0,53.0075,53.0991,52.9801,53.0716,362911.0
2020-09-21 11:50:00,57.98,58.02,57.94,57.96,170965.0,53.0716,53.1082,53.035,53.0533,170965.0
2020-09-21 12:00:00,57.96,58.1,57.95,58.09,109290.0,53.0533,53.1814,53.0441,53.1723,109290.0
2020-09-21 12:10:00,58.08,58.09,58.03,58.07,81622.0,53.1631,53.1723,53.1174,53.154,81622.0
2020-09-21 12:20:00,58.07,58.13,58.04,58.12,56407.0,53.154,53.2089,53.1265,53.1997,56407.0
2020-09-21 12:30:00,58.13,58.16,58.1,58.15,129525.0,53.2089,53.2364,53.1814,53.2272,129525.0
2020-09-21 12:40:00,58.14,58.19,58.1,58.12,207012.0,53.2181,53.2638,53.1814,53.1997,207012.0
2020-09-21 12:50:00,58.11,58.12,58.05,58.06,73115.0,53.1906,53.1997,53.1357,53.1448,73115.0
2020-09-21 13:00:00,58.06,58.08,58.02,58.07,66922.0,53.1448,53.1631,53.1082,53.154,66922.0
2020-09-21 13:10:00,58.07,58.15,58.06,58.14,78198.0,53.154,53.2272,53.1448,53.2181,78198.0
2020-09-21 13:20:00,58.14,58.21,58.14,58.21,87669.0,53.2181,53.2821,53.2181,53.2821,87669.0
2020-09-21 13:30:00,58.2,58.26,58.2,58.26,78537.0,53.273,53.3279,53.273,53.3279,78537.0
2020-09-21 13:40:00,58.26,58.27,58.2,58.23,94645.0,53.3279,53.337,53.273,53.3004,94645.0
2020-09-21 13:50:00,58.23,58.25,58.2,58.24,94276.0,53.3004,53.3187,53.273,53.3096,94276.0
2020-09-21 14:00:00,58.23,58.25,58.17,58.19,153218.0,53.3004,53.3187,53.2455,53.2638,153218.0
2020-09-21 14:10:00,58.19,58.21,58.15,58.17,65316.0,53.2638,53.2821,53.2272,53.2455,65316.0
2020-09-21 14:20:00,58.18,58.25,58.17,58.22,63705.0,53.2547,53.3187,53.2455,53.2913,63705.0
2020-09-21 14:30:00,58.22,58.22,58.18,58.19,97155.0,53.2913,53.2913,53.2547,53.2638,97155.0
2020-09-21 14:40:00,58.2,58.21,58.16,58.2,82963.0,53.273,53.2821,53.2364,53.273,82963.0
2020-09-21 14:50:00,58.2,58.29,58.19,58.28,79096.0,53.273,53.3554,53.2638,53.3462,79096.0
2020-09-21 15:00:00,58.27,58.41,58.27,58.41,255791.0,53.337,53.4652,53.337,53.4652,255791.0
2020-09-21 15:10:00,58.42,58.5,58.39,58.46,220726.0,53.4743,53.5476,53.4469,53.511,220726.0
2020-09-21 15:20:00,58.47,58.55,58.44,58.47,649560.0,53.5201,53.5933,53.4927,53.5201,649560.0
2020-09-21 15:30:00,58.48,58.49,58.4,58.48,213635.0,53.5293,53.5384,53.456,53.5293,213635.0
2020-09-21 15:40:00,58.48,58.51,58.38,58.38,276897.0,53.5293,53.5567,53.4377,53.4377,276897.0
2020-09-21 15:50:00,58.38,58.46,58.36,58.39,656874.0,53.4377,53.511,53.4194,53.4469,656874.0
2020-09-22 09:30:00,58.28,58.4,58.27,58.32,256000.0,53.3462,53.456,53.337,53.3828,256000.0
2020-09-22 09:40:00,58.31,58.34,58.18,58.19,88696.0,53.3737,53.4011,53.2547,53.2638,88696.0
2020-09-22 09:50:00,58.19,58.19,58.12,58.14,141038.0,53.2638,53.2638,53.1997,53.2181,141038.0
2020-09-22 10:00:00,58.15,58.24,58.14,58.22,150147.0,53.2272,53.3096,53.2181,53.2913,150147.0
2020-09-22 10:10:00,58.23,58.33,58.22,58.32,169449.0,53.3004,53.392,53.2913,53.3828,169449.0
2020-09-22 10:20:00,58.32,58.32,58.24,58.31,90255.0,53.3828,53.3828,53.3096,53.3737,90255.0
2020-09-22 10:30:00,58.32,58.33,58.24,58.25,97158.0,53.3828,53.392,53.3096,53.3187,97158.0
2020-09-22 10:40:00,58.24,58.24,58.11,58.12,107018.0,53.3096,53.3096,53.1906,53.1997,107018.0
2020-09-22 10:50:00,58.11,58.15,58.01,58.02,63523.0,53.1906,53.2272,53.0991,53.1082,63523.0
2020-09-22 11:00:00,58.02,58.05,57.99,58.03,215492.0,53.1082,53.1357,53.0808,53.1174,215492.0
2020-09-22 11:10:00,58.05,58.08,58.01,58.07,50502.0,53.1357,53.1631,53.0991,53.154,50502.0
2020-09-22 11:20:00,58.08,58.14,58.07,58.13,174169.0,53.1631,53.2181,53.154,53.2089,174169.0
2020-09-22 11:30:00,58.14,58.14,58.01,58.05,186391.0,53.2181,53.2181,53.0991,53.1357,186391.0
2020-09-22 11:40:00,58.05,58.11,58.03,58.1,54451.0,53.1357,53.1906,53.1174,53.1814,54451.0
2020-09-22 11:50:00,58.1,58.15,58.04,58.14,35808.0,53.1814,53.2272,53.1265,53.2181,35808.0
2020-09-22 12:00:00,58.14,58.19,58.12,58.13,32213.0,53.2181,53.2638,53.1997,53.2089,32213.0
2020-09-22 12:10:00,58.13,58.15,58.12,58.12,59312.0,53.2089,53.2272,53.1997,53.1997,59312.0
2020-09-22 12:20:00,58.13,58.17,58.12,58.16,26360.0,53.2089,53.2455,53.1997,53.2364,26360.0
2020-09-22 12:30:00,58.17,58.19,58.14,58.18,55470.0,53.2455,53.2638,53.2181,53.2547,55470.0
2020-09-22 12:40:00,58.18,58.2,58.13,58.14,76644.0,53.2547,53.273,53.2089,53.2181,76644.0
2020-09-22 12:50:00,58.14,58.15,58.06,58.08,138345.0,53.2181,53.2272,53.1448,53.1631,138345.0
2020-09-22 13:00:00,58.09,58.14,58.08,58.14,36423.0,53.1723,53.2181,53.1631,53.2181,36423.0
2020-09-22 13:10:00,58.13,58.22,58.13,58.22,83200.0,53.2089,53.2913,53.2089,53.2913,83200.0
2020-09-22 13:20:00,58.22,58.28,58.22,58.28,82017.0,53.2913,53.3462,53.2913,53.3462,82017.0
2020-09-22 13:30:00,58.27,58.27,58.22,58.25,61487.0,53.337,53.337,53.2913,53.3187,61487.0
2020-09-22 13:40:00,58.25,58.26,58.23,58.26,35988.0,53.3187,53.3279,53.3004,53.3279,35988.0
2020-09-22 13:50:00,58.25,58.27,58.24,58.25,49696.0,53.3187,53.337,53.3096,53.3187,49696.0
2020-09-22 14:00:00,58.25,58.38,58.25,58.37,96517.0,53.3187,53.4377,53.3187,53.4286,96517.0
2020-09-22 14:10:00,58.37,58.37,58.33,58.35,390954.0,53.4286,53.4286,53.392,53.4103,390954.0
2020-09-22 14:20:00,58.35,58.35,58.32,58.34,35197.0,53.4103,53.4103,53.3828,53.4011,35197.0
2020-09-22 14:30:00,58.35,58.36,58.31,58.36,61429.0,53.4103,53.4194,53.3737,53.4194,61429.0
2020-09-22 14:40:00,58.36,58.39,58.34,58.35,150155.0,53.4194,53.4469,53.4011,53.4103,150155.0
2020-09-22 14:50:00,58.35,58.37,58.32,58.35,52514.0,53.4103,53.4286,53.3828,53.4103,52514.0
2020-09-22 15:00:00,58.34,58.38,58.31,58.37,81474.0,53.4011,53.4377,53.3737,53.4286,81474.0
2020-09-22 15:10:00,58.37,58.38,58.33,58.37,149791.0,53.4286,53.4377,53.392,53.4286,149791.0
2020-09-22 15:20:00,58.36,58.42,58.35,58.42,114254.0,53.4194,53.4743,53.4103,53.4743,114254.0
2020-09-22 15:30:00,58.42,58.43,58.38,58.4,257795.0,53.4743,53.4835,53.4377,53.456,257795.0
2020-09-22 15:40:00,58.41,58.56,58.4,58.54,463544.0,53.4652,53.6025,53.456,53.5842,463544.0
2020-09-22 15:50:00,58.53,58.58,58.5,58.54,524400.0,53.575,53.6208,53.5476,53.5842,524400.0
2020-09-23 09:30:00,59.2,59.28,59.18,59.25,393083.0,54.1883,54.2615,54.17,54.2341,393083.0
2020-09-23 09:40:00,59.25,59.25,59.21,59.25,117510.0,54.2341,54.2341,54.1975,54.2341,117510.0
2020-09-23 09:50:00,59.25,59.25,59.13,59.14,298092.0,54.2341,54.2341,54.1242,54.1334,298092.0
2020-09-23 10:00:00,59.14,59.17,59.12,59.12,504935.0,54.1334,54.1609,54.1151,54.1151,504935.0
2020-09-23 10:10:00,59.12,59.16,59.09,59.11,360424.0,54.1151,54.1517,54.0876,54.1059,360424.0
2020-09-23 10:20:00,59.1,59.12,59.05,59.1,170385.0,54.0968,54.1151,54.051,54.0968,170385.0
2020-09-23 10:30:00,59.11,59.13,59.01,59.04,115594.0,54.1059,54.1242,54.0144,54.0419,115594.0
2020-09-23 10:40:00,59.03,59.12,59.03,59.12,152450.0,54.0327,54.1151,54.0327,54.1151,152450.0
2020-09-23 10:50:00,59.11,59.14,59.07,59.1,190036.0,54.1059,54.1334,54.0693,54.0968,190036.0
2020-09-23 11:00:00,59.1,59.16,59.07,59.13,238430.0,54.0968,54.1517,54.0693,54.1242,238430.0
2020-09-23 11:10:00,59.14,59.14,59.08,59.11,259341.0,54.1334,54.1334,54.0785,54.1059,259341.0
2020-09-23 11:20:00,59.1,59.12,59.03,59.05,119609.0,54.0968,54.1151,54.0327,54.051,119609.0
2020-09-23 11:30:00,59.05,59.06,58.99,59.03,222790.0,54.051,54.0602,53.9961,54.0327,222790.0
2020-09-23 11:40:00,59.03,59.04,58.99,59.0,108969.0,54.0327,54.0419,53.9961,54.0052,108969.0
2020-09-23 11:50:00,58.99,59.03,58.97,59.0,243594.0,53.9961,54.0327,53.9778,54.0052,243594.0
2020-09-23 12:00:00,58.99,59.06,58.96,59.05,231044.0,53.9961,54.0602,53.9686,54.051,231044.0
2020-09-23 12:10:00,59.05,59.08,59.03,59.04,191006.0,54.051,54.0785,54.0327,54.0419,191006.0
2020-09-23 12:20:00,59.04,59.09,59.0,59.08,160532.0,54.0419,54.0876,54.0052,54.0785,160532.0
2020-09-23 12:30:00,59.07,59.12,59.06,59.12,79709.0,54.0693,54.1151,54.0602,54.1151,79709.0
2020-09-23 12:40:00,59.13,59.15,59.08,59.12,99134.0,54.1242,54.1425,54.0785,54.1151,99134.0
2020-09-23 12:50:00,59.11,59.12,59.08,59.11,55075.0,54.1059,54.1151,54.0785,54.1059,55075.0
2020-09-23 13:00:00,59.12,59.12,59.08,59.09,67226.0,54.1151,54.1151,54.0785,54.0876,67226.0
2020-09-23 13:10:00,59.1,59.12,59.08,59.11,38655.0,54.0968,54.1151,54.0785,54.1059,38655.0
2020-09-23 13:20:00,59.11,59.12,59.06,59.08,22393.0,54.1059,54.1151,54.0602,54.0785,22393.0
2020-09-23 13:30:00,59.08,59.09,59.06,59.07,91292.0,54.0785,54.0876,54.0602,54.0693,91292.0
2020-09-23 13:40:00,59.07,59.09,59.05,59.09,57045.0,54.0693,54.0876,54.051,54.0876,57045.0
2020-09-23 13:50:00,59.09,59.11,59.04,59.09,813518.0,54.0876,54.1059,54.0419,54.0876,813518.0
2020-09-23 14:00:00,59.09,59.09,59.03,59.08,59669.0,54.0876,54.0876,54.0327,54.0785,59669.0
2020-09-23 14:10:00,59.07,59.08,58.98,58.99,177332.0,54.0693,54.0785,53.9869,53.9961,177332.0
2020-09-23 14:20:00,58.99,59.04,58.98,59.0,122365.0,53.9961,54.0419,53.9869,54.0052,122365.0
2020-09-23 14:30:00,58.99,59.1,58.98,59.08,1129933.0,53.9961,54.0968,53.9869,54.0785,1129933.0
2020-09-23 14:40:00,59.08,59.08,58.93,58.94,124430.0,54.0785,54.0785,53.9412,53.9503,124430.0
2020-09-23 14:50:00,58.94,58.98,58.88,58.9,142420.0,53.9503,53.9869,53.8954,53.9137,142420.0
2020-09-23 15:00:00,58.91,58.91,58.82,58.88,130320.0,53.9229,53.9229,53.8405,53.8954,130320.0
2020-09-23 15:10:00,58.87,58.95,58.87,58.93,98763.0,53.8863,53.9595,53.8863,53.9412,98763.0
2020-09-23 15:20:00,58.94,58.96,58.86,58.94,130642.0,53.9503,53.9686,53.8771,53.9503,130642.0
2020-09-23 15:30:00,58.94,58.97,58.91,58.97,232254.0,53.9503,53.9778,53.9229,53.9778,232254.0
2020-09-23 15:40:00,58.96,59.0,58.88,58.9,222143.0,53.9686,54.0052,53.8954,53.9137,222143.0
2020-09-23 15:50:00,58.89,58.95,58.87,58.9,840663.0,53.9046,53.9595,53.8863,53.9137,840663.0
2020-09-24 09:30:00,58.46,58.5,58.29,58.3,244060.0,53.511,53.5476,53.3554,53.3645,244060.0
2020-09-24 09:40:00,58.29,58.51,58.28,58.5,272114.0,53.3554,53.5567,53.3462,53.5476,272114.0
2020-09-24 09:50:00,58.5,58.54,58.46,58.51,1374148.0,53.5476,53.5842,53.511,53.5567,1374148.0
2020-09-24 10:00:00,58.5,58.65,58.5,58.62,292696.0,53.5476,53.6849,53.5476,53.6574,292696.0
2020-09-24 10:10:00,58.61,58.61,58.55,58.56,191770.0,53.6483,53.6483,53.5933,53.6025,191770.0
2020-09-24 10:20:00,58.55,58.55,58.48,58.49,259809.0,53.5933,53.5933,53.5293,53.5384,259809.0
2020-09-24 10:30:00,58.49,58.5,58.38,58.44,1255929.0,53.5384,53.5476,53.4377,53.4927,1255929.0
2020-09-24 10:40:00,58.44,58.48,58.4,58.46,361169.0,53.4927,53.5293,53.456,53.511,361169.0
2020-09-24 10:50:00,58.45,58.53,58.41,58.5,253073.0,53.5018,53.575,53.4652,53.5476,253073.0
2020-09-24 11:00:00,58.51,58.52,58.41,58.43,506692.0,53.5567,53.5659,53.4652,53.4835,506692.0
2020-09-24 11:10:00,58.43,58.52,58.43,58.52,256040.0,53.4835,53.5659,53.4835,53.5659,256040.0
2020-09-24 11:20:00,58.51,58.62,58.5,58.59,308354.0,53.5567,53.6574,53.5476,53.63,308354.0
2020-09-24 11:30:00,58.58,58.67,58.58,58.66,175598.0,53.6208,53.7032,53.6208,53.694,175598.0
2020-09-24 11:40:00,58.67,58.68,58.59,58.61,110217.0,53.7032,53.7123,53.63,53.6483,110217.0
2020-09-24 11:50:00,58.62,58.69,58.62,58.69,121836.0,53.6574,53.7215,53.6574,53.7215,121836.0
2020-09-24 12:00:00,58.69,58.73,58.69,58.72,119494.0,53.7215,53.7581,53.7215,53.749,119494.0
2020-09-24 12:10:00,58.73,58.73,58.66,58.67,131560.0,53.7581,53.7581,53.694,53.7032,131560.0
2020-09-24 12:20:00,58.67,58.71,58.65,58.68,96427.0,53.7032,53.7398,53.6849,53.7123,96427.0
2020-09-24 12:30:00,58.68,58.68,58.6,58.61,114609.0,53.7123,53.7123,53.6391,53.6483,114609.0
2020-09-24 12:40:00,58.6,58.66,58.6,58.66,77558.0,53.6391,53.694,53.6391,53.694,77558.0
2020-09-24 12:50:00,58.67,58.71,58.65,58.7,139582.0,53.7032,53.7398,53.6849,53.7306,139582.0
2020-09-24 13:00:00,58.7,58.78,58.7,58.77,289400.0,53.7306,53.8039,53.7306,53.7947,289400.0
2020-09-24 13:10:00,58.77,58.88,58.77,58.83,53857.0,53.7947,53.8954,53.7947,53.8496,53857.0
2020-09-24 13:20:00,58.83,58.88,58.83,58.86,45171.0,53.8496,53.8954,53.8496,53.8771,45171.0
2020-09-24 13:30:00,58.86,58.89,58.84,58.87,47450.0,53.8771,53.9046,53.8588,53.8863,47450.0
2020-09-24 13:40:00,58.87,58.9,58.86,58.88,40559.0,53.8863,53.9137,53.8771,53.8954,40559.0
2020-09-24 13:50:00,58.88,58.9,58.82,58.83,36434.0,53.8954,53.9137,53.8405,53.8496,36434.0
2020-09-24 14:00:00,58.83,58.85,58.8,58.82,42727.0,53.8496,53.8679,53.8222,53.8405,42727.0
2020-09-24 14:10:00,58.81,58.84,58.74,58.74,76217.0,53.8313,53.8588,53.7673,53.7673,76217.0
2020-09-24 14:20:00,58.73,58.74,58.69,58.73,86372.0,53.7581,53.7673,53.7215,53.7581,86372.0
2020-09-24 14:30:00,58.73,58.76,58.71,58.75,79870.0,53.7581,53.7856,53.7398,53.7764,79870.0
2020-09-24 14:40:00,58.74,58.79,58.68,58.68,38650.0,53.7673,53.813,53.7123,53.7123,38650.0
2020-09-24 14:50:00,58.67,58.69,58.57,58.57,53971.0,53.7032,53.7215,53.6116,53.6116,53971.0
2020-09-24 15:00:00,58.58,58.63,58.58,58.63,73386.0,53.6208,53.6666,53.6208,53.6666,73386.0
2020-09-24 15:10:00,58.62,58.66,58.59,58.59,51992.0,53.6574,53.694,53.63,53.63,51992.0
2020-09-24 15:20:00,58.59,58.6,58.49,58.55,118715.0,53.63,53.6391,53.5384,53.5933,118715.0
2020-09-24 15:30:00,58.54,58.68,58.53,58.68,181640.0,53.5842,53.7123,53.575,53.7123,181640.0
2020-09-24 15:40:00,58.68,58.74,58.65,58.66,117467.0,53.7123,53.7673,53.6849,53.694,117467.0
2020-09-24 15:50:00,58.66,58.71,58.63,58.66,426170.0,53.694,53.7398,53.6666,53.694,426170.0
2020-09-25 09:30:00,58.3,58.35,58.26,58.32,122277.0,53.3645,53.4103,53.3279,53.3828,122277.0
2020-09-25 09:40:00,58.33,58.42,58.27,58.29,123053.0,53.392,53.4743,53.337,53.3554,123053.0
2020-09-25 09:50:00,58.29,58.36,58.27,58.35,57407.0,53.3554,53.4194,53.337,53.4103,57407.0
2020-09-25 10:00:00,58.35,58.35,58.23,58.26,235970.0,53.4103,53.4103,53.3004,53.3279,235970.0
2020-09-25 10:10:00,58.26,58.26,58.15,58.22,183582.0,53.3279,53.3279,53.2272,53.2913,183582.0
2020-09-25 10:20:00,58.23,58.37,58.21,58.36,169319.0,53.3004,53.4286,53.2821,53.4194,169319.0
2020-09-25 10:30:00,58.36,58.39,58.3,58.39,156021.0,53.4194,53.4469,53.3645,53.4469,156021.0
2020-09-25 10:40:00,58.4,58.42,58.34,58.38,74618.0,53.456,53.4743,53.4011,53.4377,74618.0
2020-09-25 10:50:00,58.39,58.41,58.36,58.36,68628.0,53.4469,53.4652,53.4194,53.4194,68628.0
2020-09-25 11:00:00,58.37,58.4,58.31,58.31,126587.0,53.4286,53.456,53.3737,53.3737,126587.0
2020-09-25 11:10:00,58.31,58.41,58.3,58.41,117609.0,53.3737,53.4652,53.3645,53.4652,117609.0
2020-09-25 11:20:00,58.41,58.43,58.39,58.39,76016.0,53.4652,53.4835,53.4469,53.4469,76016.0
2020-09-25 11:30:00,58.4,58.45,58.38,58.4,59917.0,53.456,53.5018,53.4377,53.456,59917.0
2020-09-25 11:40:00,58.4,58.43,58.34,58.36,94894.0,53.456,53.4835,53.4011,53.4194,94894.0
2020-09-25 11:50:00,58.36,58.38,58.34,58.36,45896.0,53.4194,53.4377,53.4011,53.4194,45896.0
2020-09-25 12:00:00,58.36,58.45,58.36,58.45,28063.0,53.4194,53.5018,53.4194,53.5018,28063.0
2020-09-25 12:10:00,58.45,58.48,58.4,58.43,92363.0,53.5018,53.5293,53.456,53.4835,92363.0
2020-09-25 12:20:00,58.43,58.44,58.4,58.41,69146.0,53.4835,53.4927,53.456,53.4652,69146.0
2020-09-25 12:30:00,58.42,58.44,58.4,58.44,31135.0,53.4743,53.4927,53.456,53.4927,31135.0
2020-09-25 12:40:00,58.44,58.46,58.43,58.44,57198.0,53.4927,53.511,53.4835,53.4927,57198.0
2020-09-25 12:50:00,58.43,58.48,58.43,58.46,46357.0,53.4835,53.5293,53.4835,53.511,46357.0
2020-09-25 13:00:00,58.46,58.51,58.44,58.49,91660.0,53.511,53.5567,53.4927,53.5384,91660.0
2020-09-25 13:10:00,58.5,58.51,58.47,58.48,49837.0,53.5476,53.5567,53.5201,53.5293,49837.0
2020-09-25 13:20:00,58.48,58.5,58.47,58.48,27718.0,53.5293,53.5476,53.5201,53.5293,27718.0
2020-09-25 13:30:00,58.49,58.5,58.47,58.48,25406.0,53.5384,53.5476,53.5201,53.5293,25406.0
2020-09-25 13:40:00,58.48,58.54,58.48,58.52,100653.0,53.5293,53.5842,53.5293,53.5659,100653.0
2020-09-25 13:50:00,58.52,58.53,58.51,58.51,28432.0,53.5659,53.575,53.5567,53.5567,28432.0
2020-09-25 14:00:00,58.51,58.54,58.51,58.53,122206.0,53.5567,53.5842,53.5567,53.575,122206.0
2020-09-25 14:10:00,58.53,58.57,58.51,58.57,30209.0,53.575,53.6116,53.5567,53.6116,30209.0
2020-09-25 14:20:00,58.58,58.58,58.56,58.56,40264.0,53.6208,53.6208,53.6025,53.6025,40264.0
2020-09-25 14:30:00,58.56,58.57,58.54,58.56,44804.0,53.6025,53.6116,53.5842,53.6025,44804.0
2020-09-25 14:40:00,58.55,58.56,58.53,58.55,46054.0,53.5933,53.6025,53.575,53.5933,46054.0
2020-09-25 14:50:00,58.56,58.6,58.56,58.59,88926.0,53.6025,53.6391,53.6025,53.63,88926.0
2020-09-25 15:00:00,58.6,58.67,58.59,58.67,137486.0,53.6391,53.7032,53.63,53.7032,137486.0
2020-09-25 15:10:00,58.66,58.71,58.64,58.71,202149.0,53.694,53.7398,53.6757,53.7398,202149.0
2020-09-25 15:20:00,58.7,58.7,58.66,58.67,102042.0,53.7306,53.7306,53.694,53.7032,102042.0
2020-09-25 15:30:00,58.68,58.68,58.62,58.63,62638.0,53.7123,53.7123,53.6574,53.6666,62638.0
2020-09-25 15:40:00,58.63,58.68,58.62,58.67,103477.0,53.6666,53.7123,53.6574,53.7032,103477.0
2020-09-25 15:50:00,58.67,58.76,58.64,58.76,328393.0,53.7032,53.7856,53.6757,53.7856,328393.0
2020-09-28 09:30:00,59.41,59.45,59.34,59.37,443694.0,54.3805,54.4172,54.3165,54.3439,443694.0
2020-09-28 09:40:00,59.37,59.4,59.31,59.32,305209.0,54.3439,54.3714,54.289,54.2982,305209.0
2020-09-28 09:50:00,59.33,59.33,59.28,59.32,240191.0,54.3073,54.3073,54.2615,54.2982,240191.0
2020-09-28 10:00:00,59.33,59.36,59.29,59.31,210082.0,54.3073,54.3348,54.2707,54.289,210082.0
2020-09-28 10:10:00,59.31,59.43,59.31,59.42,195969.0,54.289,54.3988,54.289,54.3897,195969.0
2020-09-28 10:20:00,59.42,59.46,59.41,59.42,107107.0,54.3897,54.4263,54.3805,54.3897,107107.0
2020-09-28 10:30:00,59.42,59.45,59.38,59.39,117652.0,54.3897,54.4172,54.3531,54.3622,117652.0
2020-09-28 10:40:00,59.38,59.41,59.32,59.33,93214.0,54.3531,54.3805,54.2982,54.3073,93214.0
2020-09-28 10:50:00,59.33,59.34,59.27,59.29,110622.0,54.3073,54.3165,54.2524,54.2707,110622.0
2020-09-28 11:00:00,59.3,59.41,59.28,59.4,88357.0,54.2799,54.3805,54.2615,54.3714,88357.0
2020-09-28 11:10:00,59.4,59.45,59.37,59.42,195482.0,54.3714,54.4172,54.3439,54.3897,195482.0
2020-09-28 11:20:00,59.42,59.46,59.38,59.45,212209.0,54.3897,54.4263,54.3531,54.4172,212209.0
2020-09-28 11:30:00,59.46,59.48,59.44,59.48,193587.0,54.4263,54.4446,54.408,54.4446,193587.0
2020-09-28 11:40:00,59.48,59.49,59.45,59.48,155482.0,54.4446,54.4538,54.4172,54.4446,155482.0
2020-09-28 11:50:00,59.48,59.54,59.48,59.53,86414.0,54.4446,54.4995,54.4446,54.4904,86414.0
2020-09-28 12:00:00,59.53,59.54,59.47,59.48,92659.0,54.4904,54.4995,54.4355,54.4446,92659.0
2020-09-28 12:10:00,59.48,59.49,59.43,59.44,134270.0,54.4446,54.4538,54.3988,54.408,134270.0
2020-09-28 12:20:00,59.44,59.46,59.42,59.43,43678.0,54.408,54.4263,54.3897,54.3988,43678.0
2020-09-28 12:30:00,59.43,59.45,59.41,59.43,47083.0,54.3988,54.4172,54.3805,54.3988,47083.0
2020-09-28 12:40:00,59.43,59.46,59.42,59.45,77030.0,54.3988,54.4263,54.3897,54.4172,77030.0
2020-09-28 12:50:00,59.45,59.45,59.43,59.43,30635.0,54.4172,54.4172,54.3988,54.3988,30635.0
2020-09-28 13:00:00,59.43,59.45,59.41,59.42,98662.0,54.3988,54.4172,54.3805,54.3897,98662.0
2020-09-28 13:10:00,59.42,59.45,59.41,59.44,64325.0,54.3897,54.4172,54.3805,54.408,64325.0
2020-09-28 13:20:00,59.44,59.47,59.43,59.46,117210.0,54.408,54.4355,54.3988,54.4263,117210.0
2020-09-28 13:30:00,59.46,59.48,59.45,59.48,54550.0,54.4263,54.4446,54.4172,54.4446,54550.0
2020-09-28 13:40:00,59.48,59.48,59.47,59.48,62966.0,54.4446,54.4446,54.4355,54.4446,62966.0
2020-09-28 13:50:00,59.48,59.49,59.47,59.48,55038.0,54.4446,54.4538,54.4355,54.4446,55038.0
2020-09-28 14:00:00,59.49,59.49,59.47,59.48,107332.0,54.4538,54.4538,54.4355,54.4446,107332.0
2020-09-28 14:10:00,59.48,59.5,59.47,59.48,373193.0,54.4446,54.4629,54.4355,54.4446,373193.0
2020-09-28 14:20:00,59.48,59.48,59.44,59.45,57015.0,54.4446,54.4446,54.408,54.4172,57015.0
2020-09-28 14:30:00,59.45,59.47,59.44,59.47,75780.0,54.4172,54.4355,54.408,54.4355,75780.0
2020-09-28 14:40:00,59.47,59.49,59.45,59.47,79920.0,54.4355,54.4538,54.4172,54.4355,79920.0
2020-09-28 14:50:00,59.47,59.48,59.47,59.48,35381.0,54.4355,54.4446,54.4355,54.4446,35381.0
2020-09-28 15:00:00,59.48,59.48,59.44,59.45,101443.0,54.4446,54.4446,54.408,54.4172,101443.0
2020-09-28 15:10:00,59.45,59.46,59.43,59.46,150151.0,54.4172,54.4263,54.3988,54.4263,150151.0
2020-09-28 15:20:00,59.46,59.5,59.45,59.5,131121.0,54.4263,54.4629,54.4172,54.4629,131121.0
2020-09-28 15:30:00,59.5,59.51,59.44,59.51,95917.0,54.4629,54.4721,54.408,54.4721,95917.0
2020-09-28 15:40:00,59.5,59.53,59.5,59.52,136558.0,54.4629,54.4904,54.4629,54.4812,136558.0
2020-09-28 15:50:00,59.51,59.58,59.5,59.57,667029.0,54.4721,54.5361,54.4629,54.527,667029.0
2020-09-29 09:30:00,59.66,59.75,59.59,59.75,186096.0,54.6094,54.6918,54.5453,54.6918,186096.0
2020-09-29 09:40:00,59.76,59.78,59.66,59.73,336024.0,54.7009,54.7192,54.6094,54.6734,336024.0
2020-09-29 09:50:00,59.74,59.74,59.65,59.7,403972.0,54.6826,54.6826,54.6002,54.646,403972.0
2020-09-29 10:00:00,59.7,59.78,59.68,59.75,332370.0,54.646,54.7192,54.6277,54.6918,332370.0
2020-09-29 10:10:00,59.75,59.77,59.73,59.75,137735.0,54.6918,54.7101,54.6734,54.6918,137735.0
2020-09-29 10:20:00,59.75,59.79,59.73,59.76,147358.0,54.6918,54.7284,54.6734,54.7009,147358.0
2020-09-29 10:30:00,59.76,59.77,59.6,59.61,98781.0,54.7009,54.7101,54.5545,54.5636,98781.0
2020-09-29 10:40:00,59.61,59.64,59.56,59.61,162859.0,54.5636,54.5911,54.5178,54.5636,162859.0
2020-09-29 10:50:00,59.59,59.61,59.51,59.51,208832.0,54.5453,54.5636,54.4721,54.4721,208832.0
2020-09-29 11:00:00,59.51,59.58,59.48,59.56,479325.0,54.4721,54.5361,54.4446,54.5178,479325.0
2020-09-29 11:10:00,59.56,59.6,59.55,59.58,338461.0,54.5178,54.5545,54.5087,54.5361,338461.0
2020-09-29 11:20:00,59.58,59.64,59.57,59.6,114904.0,54.5361,54.5911,54.527,54.5545,114904.0
2020-09-29 11:30:00,59.6,59.62,59.56,59.62,157811.0,54.5545,54.5728,54.5178,54.5728,157811.0
2020-09-29 11:40:00,59.62,59.62,59.43,59.45,180815.0,54.5728,54.5728,54.3988,54.4172,180815.0
2020-09-29 11:50:00,59.45,59.51,59.44,59.48,93007.0,54.4172,54.4721,54.408,54.4446,93007.0
2020-09-29 12:00:00,59.48,59.49,59.42,59.49,59031.0,54.4446,54.4538,54.3897,54.4538,59031.0
2020-09-29 12:10:00,59.49,59.51,59.48,59.5,117734.0,54.4538,54.4721,54.4446,54.4629,117734.0
2020-09-29 12:20:00,59.5,59.54,59.48,59.54,247288.0,54.4629,54.4995,54.4446,54.4995,247288.0
2020-09-29 12:30:00,59.54,59.6,59.53,59.6,203442.0,54.4995,54.5545,54.4904,54.5545,203442.0
2020-09-29 12:40:00,59.59,59.6,59.54,59.58,104604.0,54.5453,54.5545,54.4995,54.5361,104604.0
2020-09-29 12:50:00,59.57,59.59,59.55,59.58,200028.0,54.527,54.5453,54.5087,54.5361,200028.0
2020-09-29 13:00:00,59.59,59.59,59.49,59.51,94373.0,54.5453,54.5453,54.4538,54.4721,94373.0
2020-09-29 13:10:00,59.51,59.53,59.48,59.53,144848.0,54.4721,54.4904,54.4446,54.4904,144848.0
2020-09-29 13:20:00,59.52,59.58,59.52,59.57,87698.0,54.4812,54.5361,54.4812,54.527,87698.0
2020-09-29 13:30:00,59.58,59.6,59.57,59.58,71053.0,54.5361,54.5545,54.527,54.5361,71053.0
2020-09-29 13:40:00,59.58,59.59,59.56,59.56,39584.0,54.5361,54.5453,54.5178,54.5178,39584.0
2020-09-29 13:50:00,59.57,59.63,59.56,59.61,230492.0,54.527,54.5819,54.5178,54.5636,230492.0
2020-09-29 14:00:00,59.61,59.61,59.55,59.6,54267.0,54.5636,54.5636,54.5087,54.5545,54267.0
2020-09-29 14:10:00,59.6,59.61,59.56,59.6,23998.0,54.5545,54.5636,54.5178,54.5545,23998.0
2020-09-29 14:20:00,59.6,59.62,59.57,59.6,26033.0,54.5545,54.5728,54.527,54.5545,26033.0
2020-09-29 14:30:00,59.61,59.62,59.57,59.58,47088.0,54.5636,54.5728,54.527,54.5361,47088.0
2020-09-29 14:40:00,59.58,59.58,59.56,59.58,32529.0,54.5361,54.5361,54.5178,54.5361,32529.0
2020-09-29 14:50:00,59.57,59.59,59.55,59.55,147952.0,54.527,54.5453,54.5087,54.5087,147952.0
2020-09-29 15:00:00,59.54,59.55,59.51,59.53,43666.0,54.4995,54.5087,54.4721,54.4904,43666.0
2020-09-29 15:10:00,59.53,59.57,59.52,59.56,41917.0,54.4904,54.527,54.4812,54.5178,41917.0
2020-09-29 15:20:00,59.56,59.58,59.51,59.56,505624.0,54.5178,54.5361,54.4721,54.5178,505624.0
2020-09-29 15:30:00,59.56,59.58,59.54,59.55,350340.0,54.5178,54.5361,54.4995,54.5087,350340.0
2020-09-29 15:40:00,59.56,59.58,59.53,59.57,304027.0,54.5178,54.5361,54.4904,54.527,304027.0
2020-09-29 15:50:00,59.57,59.59,59.49,59.49,375229.0,54.527,54.5453,54.4538,54.4538,375229.0
2020-09-30 09:30:00,58.88,58.94,58.84,58.86,385619.0,53.8954,53.9503,53.8588,53.8771,385619.0
2020-09-30 09:40:00,58.87,58.94,58.84,58.93,298593.0,53.8863,53.9503,53.8588,53.9412,298593.0
2020-09-30 09:50:00,58.93,58.97,58.9,58.96,107342.0,53.9412,53.9778,53.9137,53.9686,107342.0
2020-09-30 10:00:00,58.97,59.0,58.95,59.0,209718.0,53.9778,54.0052,53.9595,54.0052,209718.0
2020-09-30 10:10:00,59.0,59.09,58.99,59.05,367110.0,54.0052,54.0876,53.9961,54.051,367110.0
2020-09-30 10:20:00,59.04,59.13,59.04,59.13,190458.0,54.0419,54.1242,54.0419,54.1242,190458.0
2020-09-30 10:30:00,59.14,59.18,59.12,59.18,105565.0,54.1334,54.17,54.1151,54.17,105565.0
2020-09-30 10:40:00,59.17,59.26,59.14,59.23,154241.0,54.1609,54.2432,54.1334,54.2158,154241.0
2020-09-30 10:50:00,59.24,59.27,59.21,59.23,128745.0,54.2249,54.2524,54.1975,54.2158,128745.0
2020-09-30 11:00:00,59.23,59.25,59.18,59.23,134754.0,54.2158,54.2341,54.17,54.2158,134754.0
2020-09-30 11:10:00,59.23,59.28,59.22,59.26,52711.0,54.2158,54.2615,54.2066,54.2432,52711.0
2020-09-30 11:20:00,59.25,59.28,59.19,59.2,152317.0,54.2341,54.2615,54.1792,54.1883,152317.0
2020-09-30 11:30:00,59.19,59.23,59.1,59.11,118657.0,54.1792,54.2158,54.0968,54.1059,118657.0
2020-09-30 11:40:00,59.11,59.13,59.08,59.1,235968.0,54.1059,54.1242,54.0785,54.0968,235968.0
2020-09-30 11:50:00,59.1,59.1,59.06,59.08,40664.0,54.0968,54.0968,54.0602,54.0785,40664.0
2020-09-30 12:00:00,59.08,59.1,59.06,59.09,44848.0,54.0785,54.0968,54.0602,54.0876,44848.0
2020-09-30 12:10:00,59.11,59.12,59.09,59.11,83747.0,54.1059,54.1151,54.0876,54.1059,83747.0
2020-09-30 12:20:00,59.11,59.18,59.1,59.17,168246.0,54.1059,54.17,54.0968,54.1609,168246.0
2020-09-30 12:30:00,59.17,59.18,59.12,59.13,60712.0,54.1609,54.17,54.1151,54.1242,60712.0
2020-09-30 12:40:00,59.13,59.14,59.1,59.14,61500.0,54.1242,54.1334,54.0968,54.1334,61500.0
2020-09-30 12:50:00,59.13,59.18,59.12,59.16,51033.0,54.1242,54.17,54.1151,54.1517,51033.0
2020-09-30 13:00:00,59.15,59.16,59.07,59.09,64568.0,54.1425,54.1517,54.0693,54.0876,64568.0
2020-09-30 13:10:00,59.09,59.09,59.07,59.08,23545.0,54.0876,54.0876,54.0693,54.0785,23545.0
2020-09-30 13:20:00,59.07,59.12,59.06,59.12,55340.0,54.0693,54.1151,54.0602,54.1151,55340.0
2020-09-30 13:30:00,59.12,59.16,59.1,59.16,44160.0,54.1151,54.1517,54.0968,54.1517,44160.0
2020-09-30 13:40:00,59.16,59.18,59.15,59.16,94759.0,54.1517,54.17,54.1425,54.1517,94759.0
2020-09-30 13:50:00,59.17,59.19,59.15,59.18,30022.0,54.1609,54.1792,54.1425,54.17,30022.0
2020-09-30 14:00:00,59.18,59.24,59.17,59.24,62717.0,54.17,54.2249,54.1609,54.2249,62717.0
2020-09-30 14:10:00,59.25,59.27,59.22,59.23,272540.0,54.2341,54.2524,54.2066,54.2158,272540.0
2020-09-30 14:20:00,59.23,59.27,59.11,59.2,341577.0,54.2158,54.2524,54.1059,54.1883,341577.0
2020-09-30 14:30:00,59.19,59.19,59.12,59.12,153120.0,54.1792,54.1792,54.1151,54.1151,153120.0
2020-09-30 14:40:00,59.12,59.15,59.05,59.07,275631.0,54.1151,54.1425,54.051,54.0693,275631.0
2020-09-30 14:50:00,59.07,59.14,59.06,59.14,89652.0,54.0693,54.1334,54.0602,54.1334,89652.0
2020-09-30 15:00:00,59.13,59.16,59.11,59.13,152633.0,54.1242,54.1517,54.1059,54.1242,152633.0
2020-09-30 15:10:00,59.13,59.14,58.96,58.97,292204.0,54.1242,54.1334,53.9686,53.9778,292204.0
2020-09-30 15:20:00,58.97,59.05,58.91,59.05,114238.0,53.9778,54.051,53.9229,54.051,114238.0
2020-09-30 15:30:00,59.05,59.11,59.03,59.09,211547.0,54.051,54.1059,54.0327,54.0876,211547.0
2020-09-30 15:40:00,59.1,59.19,59.07,59.18,159122.0,54.0968,54.1792,54.0693,54.17,159122.0
2020-09-30 15:50:00,59.18,59.2,59.04,59.05,661836.0,54.17,54.1883,54.0419,54.051,661836.0
2020-10-01 09:30:00,58.94,59.06,58.94,59.02,131559.0,53.9503,54.0602,53.9503,54.0236,131559.0
2020-10-01 09:40:00,59.01,59.04,58.95,59.01,118867.0,54.0144,54.0419,53.9595,54.0144,118867.0
2020-10-01 09:50:00,59.01,59.01,58.9,58.91,143340.0,54.0144,54.0144,53.9137,53.9229,143340.0
2020-10-01 10:00:00,58.91,58.99,58.87,58.89,214539.0,53.9229,53.9961,53.8863,53.9046,214539.0
2020-10-01 10:10:00,58.9,58.96,58.86,58.93,169275.0,53.9137,53.9686,53.8771,53.9412,169275.0
2020-10-01 10:20:00,58.94,58.96,58.87,58.91,135468.0,53.9503,53.9686,53.8863,53.9229,135468.0
2020-10-01 10:30:00,58.9,58.99,58.89,58.98,97563.0,53.9137,53.9961,53.9046,53.9869,97563.0
2020-10-01 10:40:00,58.99,59.02,58.97,59.0,208029.0,53.9961,54.0236,53.9778,54.0052,208029.0
2020-10-01 10:50:00,59.0,59.02,58.96,59.02,369334.0,54.0052,54.0236,53.9686,54.0236,369334.0
2020-10-01 11:00:00,59.02,59.08,58.99,59.03,359226.0,54.0236,54.0785,53.9961,54.0327,359226.0
2020-10-01 11:10:00,59.02,59.07,58.99,59.05,170616.0,54.0236,54.0693,53.9961,54.051,170616.0
2020-10-01 11:20:00,59.04,59.1,59.02,59.09,93726.0,54.0419,54.0968,54.0236,54.0876,93726.0
2020-10-01 11:30:00,59.09,59.13,59.07,59.08,87710.0,54.0876,54.1242,54.0693,54.0785,87710.0
2020-10-01 11:40:00,59.08,59.12,59.06,59.08,190178.0,54.0785,54.1151,54.0602,54.0785,190178.0
2020-10-01 11:50:00,59.08,59.12,59.07,59.09,151418.0,54.0785,54.1151,54.0693,54.0876,151418.0
2020-10-01 12:00:00,59.08,59.09,59.0,59.02,99626.0,54.0785,54.0876,54.0052,54.0236,99626.0
2020-10-01 12:10:00,59.01,59.04,58.96,59.02,208202.0,54.0144,54.0419,53.9686,54.0236,208202.0
2020-10-01 12:20:00,59.02,59.1,59.02,59.09,87428.0,54.0236,54.0968,54.0236,54.0876,87428.0
2020-10-01 12:30:00,59.09,59.11,59.07,59.09,66184.0,54.0876,54.1059,54.0693,54.0876,66184.0
2020-10-01 12:40:00,59.08,59.12,59.07,59.08,75264.0,54.0785,54.1151,54.0693,54.0785,75264.0
2020-10-01 12:50:00,59.08,59.09,59.04,59.05,53121.0,54.0785,54.0876,54.0419,54.051,53121.0
2020-10-01 13:00:00,59.05,59.09,59.04,59.09,112222.0,54.051,54.0876,54.0419,54.0876,112222.0
2020-10-01 13:10:00,59.08,59.1,59.01,59.05,164085.0,54.0785,54.0968,54.0144,54.051,164085.0
2020-10-01 13:20:00,59.05,59.06,59.01,59.02,37511.0,54.051,54.0602,54.0144,54.0236,37511.0
2020-10-01 13:30:00,59.01,59.06,58.99,59.05,91067.0,54.0144,54.0602,53.9961,54.051,91067.0
2020-10-01 13:40:00,59.05,59.05,59.01,59.02,19638.0,54.051,54.051,54.0144,54.0236,19638.0
2020-10-01 13:50:00,59.01,59.02,58.94,58.96,64494.0,54.0144,54.0236,53.9503,53.9686,64494.0
2020-10-01 14:00:00,58.96,59.0,58.88,58.91,153828.0,53.9686,54.0052,53.8954,53.9229,153828.0
2020-10-01 14:10:00,58.91,58.94,58.9,58.93,53691.0,53.9229,53.9503,53.9137,53.9412,53691.0
2020-10-01 14:20:00,58.93,59.01,58.93,59.0,73537.0,53.9412,54.0144,53.9412,54.0052,73537.0
2020-10-01 14:30:00,59.01,59.01,58.98,59.0,71200.0,54.0144,54.0144,53.9869,54.0052,71200.0
2020-10-01 14:40:00,59.0,59.02,58.98,59.0,44052.0,54.0052,54.0236,53.9869,54.0052,44052.0
2020-10-01 14:50:00,59.0,59.02,58.99,59.02,26409.0,54.0052,54.0236,53.9961,54.0236,26409.0
2020-10-01 15:00:00,59.02,59.05,59.0,59.02,130783.0,54.0236,54.051,54.0052,54.0236,130783.0
2020-10-01 15:10:00,59.02,59.03,59.0,59.01,206673.0,54.0236,54.0327,54.0052,54.0144,206673.0
2020-10-01 15:20:00,59.0,59.01,58.96,58.98,170714.0,54.0052,54.0144,53.9686,53.9869,170714.0
2020-10-01 15:30:00,58.98,59.01,58.95,58.97,99892.0,53.9869,54.0144,53.9595,53.9778,99892.0
2020-10-01 15:40:00,58.98,59.01,58.96,59.0,215947.0,53.9869,54.0144,53.9686,54.0052,215947.0
2020-10-01 15:50:00,59.0,59.09,59.0,59.08,419240.0,54.0052,54.0876,54.0052,54.0785,419240.0
2020-10-02 09:30:00,58.35,58.57,58.31,58.56,409791.0,53.4103,53.6116,53.3737,53.6025,409791.0
2020-10-02 09:40:00,58.55,58.61,58.52,58.61,111027.0,53.5933,53.6483,53.5659,53.6483,111027.0
2020-10-02 09:50:00,58.6,58.63,58.53,58.63,190995.0,53.6391,53.6666,53.575,53.6666,190995.0
2020-10-02 10:00:00,58.63,58.65,58.6,58.64,174589.0,53.6666,53.6849,53.6391,53.6757,174589.0
2020-10-02 10:10:00,58.63,58.66,58.61,58.63,342066.0,53.6666,53.694,53.6483,53.6666,342066.0
2020-10-02 10:20:00,58.64,58.67,58.6,58.64,463299.0,53.6757,53.7032,53.6391,53.6757,463299.0
2020-10-02 10:30:00,58.63,58.66,58.61,58.63,291134.0,53.6666,53.694,53.6483,53.6666,291134.0
2020-10-02 10:40:00,58.63,58.64,58.6,58.63,328511.0,53.6666,53.6757,53.6391,53.6666,328511.0
2020-10-02 10:50:00,58.63,58.66,58.58,58.66,136906.0,53.6666,53.694,53.6208,53.694,136906.0
2020-10-02 11:00:00,58.66,58.7,58.62,58.69,109165.0,53.694,53.7306,53.6574,53.7215,109165.0
2020-10-02 11:10:00,58.69,58.74,58.68,58.74,91282.0,53.7215,53.7673,53.7123,53.7673,91282.0
2020-10-02 11:20:00,58.73,58.8,58.73,58.78,79903.0,53.7581,53.8222,53.7581,53.8039,79903.0
2020-10-02 11:30:00,58.78,58.79,58.69,58.71,258781.0,53.8039,53.813,53.7215,53.7398,258781.0
2020-10-02 11:40:00,58.71,58.72,58.67,58.71,196207.0,53.7398,53.749,53.7032,53.7398,196207.0
2020-10-02 11:50:00,58.71,58.72,58.64,58.65,318455.0,53.7398,53.749,53.6757,53.6849,318455.0
2020-10-02 12:00:00,58.64,58.68,58.61,58.67,153230.0,53.6757,53.7123,53.6483,53.7032,153230.0
2020-10-02 12:10:00,58.68,58.82,58.67,58.8,228619.0,53.7123,53.8405,53.7032,53.8222,228619.0
2020-10-02 12:20:00,58.81,58.83,58.77,58.79,138786.0,53.8313,53.8496,53.7947,53.813,138786.0
2020-10-02 12:30:00,58.8,58.81,58.76,58.8,144007.0,53.8222,53.8313,53.7856,53.8222,144007.0
2020-10-02 12:40:00,58.8,58.81,58.76,58.77,248072.0,53.8222,53.8313,53.7856,53.7947,248072.0
2020-10-02 12:50:00,58.77,58.78,58.74,58.74,111870.0,53.7947,53.8039,53.7673,53.7673,111870.0
2020-10-02 13:00:00,58.74,58.77,58.71,58.73,120002.0,53.7673,53.7947,53.7398,53.7581,120002.0
2020-10-02 13:10:00,58.73,58.77,58.7,58.74,140820.0,53.7581,53.7947,53.7306,53.7673,140820.0
2020-10-02 13:20:00,58.73,58.76,58.73,58.75,104438.0,53.7581,53.7856,53.7581,53.7764,104438.0
2020-10-02 13:30:00,58.75,58.75,58.71,58.73,59760.0,53.7764,53.7764,53.7398,53.7581,59760.0
2020-10-02 13:40:00,58.73,58.74,58.68,58.69,118970.0,53.7581,53.7673,53.7123,53.7215,118970.0
2020-10-02 13:50:00,58.7,58.74,58.68,58.73,21756.0,53.7306,53.7673,53.7123,53.7581,21756.0
2020-10-02 14:00:00,58.73,58.82,58.73,58.82,30201.0,53.7581,53.8405,53.7581,53.8405,30201.0
2020-10-02 14:10:00,58.81,58.83,58.79,58.8,50609.0,53.8313,53.8496,53.813,53.8222,50609.0
2020-10-02 14:20:00,58.8,58.81,58.77,58.78,25644.0,53.8222,53.8313,53.7947,53.8039,25644.0
2020-10-02 14:30:00,58.78,58.79,58.75,58.76,32755.0,53.8039,53.813,53.7764,53.7856,32755.0
2020-10-02 14:40:00,58.76,58.77,58.74,58.75,53300.0,53.7856,53.7947,53.7673,53.7764,53300.0
2020-10-02 14:50:00,58.75,58.79,58.73,58.77,37945.0,53.7764,53.813,53.7581,53.7947,37945.0
2020-10-02 15:00:00,58.77,58.77,58.73,58.74,65127.0,53.7947,53.7947,53.7581,53.7673,65127.0
2020-10-02 15:10:00,58.75,58.8,58.7,58.73,148387.0,53.7764,53.8222,53.7306,53.7581,148387.0
2020-10-02 15:20:00,58.73,58.77,58.72,58.75,52207.0,53.7581,53.7947,53.749,53.7764,52207.0
2020-10-02 15:30:00,58.75,58.78,58.74,58.77,68942.0,53.7764,53.8039,53.7673,53.7947,68942.0
2020-10-02 15:40:00,58.78,58.79,58.75,58.78,73175.0,53.8039,53.813,53.7764,53.8039,73175.0
2020-10-02 15:50:00,58.78,58.79,58.73,58.79,400077.0,53.8039,53.813,53.7581,53.813,400077.0
2020-10-05 09:30:00,59.06,59.11,59.04,59.07,81772.0,54.0602,54.1059,54.0419,54.0693,81772.0
2020-10-05 09:40:00,59.07,59.11,59.06,59.09,95708.0,54.0693,54.1059,54.0602,54.0876,95708.0
2020-10-05 09:50:00,59.1,59.11,59.07,59.11,205815.0,54.0968,54.1059,54.0693,54.1059,205815.0
2020-10-05 10:00:00,59.11,59.14,59.06,59.13,127964.0,54.1059,54.1334,54.0602,54.1242,127964.0
2020-10-05 10:10:00,59.14,59.17,59.12,59.17,206271.0,54.1334,54.1609,54.1151,54.1609,206271.0
2020-10-05 10:20:00,59.17,59.21,59.17,59.18,180877.0,54.1609,54.1975,54.1609,54.17,180877.0
2020-10-05 10:30:00,59.19,59.23,59.17,59.18,315205.0,54.1792,54.2158,54.1609,54.17,315205.0
2020-10-05 10:40:00,59.19,59.22,59.17,59.21,195488.0,54.1792,54.2066,54.1609,54.1975,195488.0
2020-10-05 10:50:00,59.21,59.24,59.2,59.21,69271.0,54.1975,54.2249,54.1883,54.1975,69271.0
2020-10-05 11:00:00,59.21,59.23,59.19,59.21,93092.0,54.1975,54.2158,54.1792,54.1975,93092.0
2020-10-05 11:10:00,59.2,59.24,59.18,59.23,113273.0,54.1883,54.2249,54.17,54.2158,113273.0
2020-10-05 11:20:00,59.23,59.24,59.2,59.21,84536.0,54.2158,54.2249,54.1883,54.1975,84536.0
2020-10-05 11:30:00,59.21,59.21,59.17,59.18,60554.0,54.1975,54.1975,54.1609,54.17,60554.0
2020-10-05 11:40:00,59.18,59.18,59.13,59.16,111515.0,54.17,54.17,54.1242,54.1517,111515.0
2020-10-05 11:50:00,59.16,59.16,59.14,59.15,56106.0,54.1517,54.1517,54.1334,54.1425,56106.0
2020-10-05 12:00:00,59.15,59.15,59.11,59.12,35246.0,54.1425,54.1425,54.1059,54.1151,35246.0
2020-10-05 12:10:00,59.12,59.14,59.09,59.1,12901.0,54.1151,54.1334,54.0876,54.0968,12901.0
2020-10-05 12:20:00,59.1,59.1,59.09,59.09,7490.0,54.0968,54.0968,54.0876,54.0876,7490.0
2020-10-05 12:30:00,59.09,59.1,59.08,59.1,38079.0,54.0876,54.0968,54.0785,54.0968,38079.0
2020-10-05 12:40:00,59.1,59.11,59.08,59.08,132709.0,54.0968,54.1059,54.0785,54.0785,132709.0
2020-10-05 12:50:00,59.08,59.08,59.07,59.08,25773.0,54.0785,54.0785,54.0693,54.0785,25773.0
2020-10-05 13:00:00,59.08,59.08,59.06,59.07,83172.0,54.0785,54.0785,54.0602,54.0693,83172.0
2020-10-05 13:10:00,59.06,59.08,59.06,59.08,23081.0,54.0602,54.0785,54.0602,54.0785,23081.0
2020-10-05 13:20:00,59.07,59.08,59.05,59.08,778452.0,54.0693,54.0785,54.051,54.0785,778452.0
2020-10-05 13:30:00,59.08,59.08,59.07,59.08,22705.0,54.0785,54.0785,54.0693,54.0785,22705.0
2020-10-05 13:40:00,59.07,59.08,59.05,59.05,147667.0,54.0693,54.0785,54.051,54.051,147667.0
2020-10-05 13:50:00,59.05,59.07,59.05,59.07,68108.0,54.051,54.0693,54.051,54.0693,68108.0
2020-10-05 14:00:00,59.06,59.07,59.03,59.07,123198.0,54.0602,54.0693,54.0327,54.0693,123198.0
2020-10-05 14:10:00,59.07,59.1,59.07,59.1,123112.0,54.0693,54.0968,54.0693,54.0968,123112.0
2020-10-05 14:20:00,59.1,59.11,59.09,59.1,122749.0,54.0968,54.1059,54.0876,54.0968,122749.0
2020-10-05 14:30:00,59.1,59.11,59.09,59.11,114466.0,54.0968,54.1059,54.0876,54.1059,114466.0
2020-10-05 14:40:00,59.11,59.11,59.1,59.11,7656.0,54.1059,54.1059,54.0968,54.1059,7656.0
2020-10-05 14:50:00,59.11,59.14,59.1,59.14,109075.0,54.1059,54.1334,54.0968,54.1334,109075.0
2020-10-05 15:00:00,59.14,59.15,59.13,59.14,46682.0,54.1334,54.1425,54.1242,54.1334,46682.0
2020-10-05 15:10:00,59.14,59.21,59.13,59.21,161655.0,54.1334,54.1975,54.1242,54.1975,161655.0
2020-10-05 15:20:00,59.21,59.22,59.2,59.22,199567.0,54.1975,54.2066,54.1883,54.2066,199567.0
2020-10-05 15:30:00,59.22,59.22,59.2,59.21,347215.0,54.2066,54.2066,54.1883,54.1975,347215.0
2020-10-05 15:40:00,59.21,59.21,59.19,59.21,164584.0,54.1975,54.1975,54.1792,54.1975,164584.0
2020-10-05 15:50:00,59.21,59.27,59.21,59.25,619128.0,54.1975,54.2524,54.1975,54.2341,619128.0
2020-10-06 09:30:00,59.39,59.42,59.36,59.37,100585.0,54.3622,54.3897,54.3348,54.3439,100585.0
2020-10-06 09:40:00,59.37,59.4,59.36,59.38,60488.0,54.3439,54.3714,54.3348,54.3531,60488.0
2020-10-06 09:50:00,59.38,59.39,59.35,59.37,276930.0,54.3531,54.3622,54.3256,54.3439,276930.0
2020-10-06 10:00:00,59.37,59.41,59.37,59.4,29081.0,54.3439,54.3805,54.3439,54.3714,29081.0
2020-10-06 10:10:00,59.4,59.46,59.4,59.46,41371.0,54.3714,54.4263,54.3714,54.4263,41371.0
2020-10-06 10:20:00,59.47,59.47,59.43,59.46,32995.0,54.4355,54.4355,54.3988,54.4263,32995.0
2020-10-06 10:30:00,59.46,59.48,59.42,59.44,62712.0,54.4263,54.4446,54.3897,54.408,62712.0
2020-10-06 10:40:00,59.44,59.46,59.35,59.41,155583.0,54.408,54.4263,54.3256,54.3805,155583.0
2020-10-06 10:50:00,59.41,59.43,59.38,59.4,151531.0,54.3805,54.3988,54.3531,54.3714,151531.0
2020-10-06 11:00:00,59.4,59.43,59.39,59.41,45927.0,54.3714,54.3988,54.3622,54.3805,45927.0
2020-10-06 11:10:00,59.41,59.43,59.39,59.41,48243.0,54.3805,54.3988,54.3622,54.3805,48243.0
2020-10-06 11:20:00,59.42,59.43,59.38,59.39,104649.0,54.3897,54.3988,54.3531,54.3622,104649.0
2020-10-06 11:30:00,59.39,59.42,59.37,59.42,93114.0,54.3622,54.3897,54.3439,54.3897,93114.0
2020-10-06 11:40:00,59.41,59.42,59.37,59.38,49054.0,54.3805,54.3897,54.3439,54.3531,49054.0
2020-10-06 11:50:00,59.38,59.38,59.33,59.35,28788.0,54.3531,54.3531,54.3073,54.3256,28788.0
2020-10-06 12:00:00,59.35,59.37,59.33,59.35,36673.0,54.3256,54.3439,54.3073,54.3256,36673.0
2020-10-06 12:10:00,59.35,59.36,59.34,59.36,24653.0,54.3256,54.3348,54.3165,54.3348,24653.0
2020-10-06 12:20:00,59.36,59.37,59.34,59.35,61683.0,54.3348,54.3439,54.3165,54.3256,61683.0
2020-10-06 12:30:00,59.35,59.36,59.34,59.36,174821.0,54.3256,54.3348,54.3165,54.3348,174821.0
2020-10-06 12:40:00,59.36,59.41,59.36,59.41,86398.0,54.3348,54.3805,54.3348,54.3805,86398.0
2020-10-06 12:50:00,59.41,59.45,59.41,59.43,220485.0,54.3805,54.4172,54.3805,54.3988,220485.0
2020-10-06 13:00:00,59.44,59.45,59.41,59.45,34376.0,54.408,54.4172,54.3805,54.4172,34376.0
2020-10-06 13:10:00,59.44,59.45,59.43,59.45,15356.0,54.408,54.4172,54.3988,54.4172,15356.0
2020-10-06 13:20:00,59.44,59.45,59.41,59.42,68641.0,54.408,54.4172,54.3805,54.3897,68641.0
2020-10-06 13:30:00,59.42,59.43,59.41,59.42,33155.0,54.3897,54.3988,54.3805,54.3897,33155.0
2020-10-06 13:40:00,59.42,59.43,59.4,59.41,96993.0,54.3897,54.3988,54.3714,54.3805,96993.0
2020-10-06 13:50:00,59.42,59.43,59.41,59.43,40927.0,54.3897,54.3988,54.3805,54.3988,40927.0
2020-10-06 14:00:00,59.43,59.46,59.41,59.44,82115.0,54.3988,54.4263,54.3805,54.408,82115.0
2020-10-06 14:10:00,59.44,59.47,59.43,59.45,75575.0,54.408,54.4355,54.3988,54.4172,75575.0
2020-10-06 14:20:00,59.44,59.46,59.44,59.45,81906.0,54.408,54.4263,54.408,54.4172,81906.0
2020-10-06 14:30:00,59.45,59.49,59.45,59.46,55977.0,54.4172,54.4538,54.4172,54.4263,55977.0
2020-10-06 14:40:00,59.46,59.49,59.36,59.36,242802.0,54.4263,54.4538,54.3348,54.3348,242802.0
2020-10-06 14:50:00,59.36,59.37,59.07,59.2,782962.0,54.3348,54.3439,54.0693,54.1883,782962.0
2020-10-06 15:00:00,59.2,59.2,58.99,59.12,256188.0,54.1883,54.1883,53.9961,54.1151,256188.0
2020-10-06 15:10:00,59.11,59.19,59.08,59.14,121711.0,54.1059,54.1792,54.0785,54.1334,121711.0
2020-10-06 15:20:00,59.15,59.22,59.11,59.19,302810.0,54.1425,54.2066,54.1059,54.1792,302810.0
2020-10-06 15:30:00,59.19,59.26,59.18,59.23,238842.0,54.1792,54.2432,54.17,54.2158,238842.0
2020-10-06 15:40:00,59.23,59.25,59.11,59.13,521519.0,54.2158,54.2341,54.1059,54.1242,521519.0
2020-10-06 15:50:00,59.12,59.17,59.09,59.14,666154.0,54.1151,54.1609,54.0876,54.1334,666154.0
2020-10-07 09:30:00,59.39,59.42,59.34,59.36,154395.0,54.3622,54.3897,54.3165,54.3348,154395.0
2020-10-07 09:40:00,59.37,59.41,59.36,59.39,57701.0,54.3439,54.3805,54.3348,54.3622,57701.0
2020-10-07 09:50:00,59.4,59.41,59.34,59.35,123458.0,54.3714,54.3805,54.3165,54.3256,123458.0
2020-10-07 10:00:00,59.35,59.37,59.33,59.35,101413.0,54.3256,54.3439,54.3073,54.3256,101413.0
2020-10-07 10:10:00,59.35,59.36,59.3,59.36,86182.0,54.3256,54.3348,54.2799,54.3348,86182.0
2020-10-07 10:20:00,59.36,59.43,59.35,59.41,1695633.0,54.3348,54.3988,54.3256,54.3805,1695633.0
2020-10-07 10:30:00,59.41,59.45,59.39,59.4,214927.0,54.3805,54.4172,54.3622,54.3714,214927.0
2020-10-07 10:40:00,59.4,59.42,59.37,59.4,221238.0,54.3714,54.3897,54.3439,54.3714,221238.0
2020-10-07 10:50:00,59.4,59.4,59.36,59.38,230464.0,54.3714,54.3714,54.3348,54.3531,230464.0
2020-10-07 11:00:00,59.38,59.44,59.36,59.43,138869.0,54.3531,54.408,54.3348,54.3988,138869.0
2020-10-07 11:10:00,59.43,59.44,59.4,59.43,169319.0,54.3988,54.408,54.3714,54.3988,169319.0
2020-10-07 11:20:00,59.42,59.45,59.41,59.43,186780.0,54.3897,54.4172,54.3805,54.3988,186780.0
2020-10-07 11:30:00,59.43,59.45,59.42,59.44,131396.0,54.3988,54.4172,54.3897,54.408,131396.0
2020-10-07 11:40:00,59.44,59.45,59.43,59.44,78176.0,54.408,54.4172,54.3988,54.408,78176.0
2020-10-07 11:50:00,59.43,59.44,59.41,59.42,132758.0,54.3988,54.408,54.3805,54.3897,132758.0
2020-10-07 12:00:00,59.42,59.42,59.39,59.39,67925.0,54.3897,54.3897,54.3622,54.3622,67925.0
2020-10-07 12:10:00,59.39,59.41,59.39,59.41,87893.0,54.3622,54.3805,54.3622,54.3805,87893.0
2020-10-07 12:20:00,59.41,59.42,59.33,59.37,349465.0,54.3805,54.3897,54.3073,54.3439,349465.0
2020-10-07 12:30:00,59.37,59.42,59.36,59.41,66121.0,54.3439,54.3897,54.3348,54.3805,66121.0
2020-10-07 12:40:00,59.41,59.41,59.38,59.4,43111.0,54.3805,54.3805,54.3531,54.3714,43111.0
2020-10-07 12:50:00,59.4,59.4,59.37,59.39,120432.0,54.3714,54.3714,54.3439,54.3622,120432.0
2020-10-07 13:00:00,59.39,59.4,59.38,59.39,45462.0,54.3622,54.3714,54.3531,54.3622,45462.0
2020-10-07 13:10:00,59.39,59.39,59.35,59.37,195439.0,54.3622,54.3622,54.3256,54.3439,195439.0
2020-10-07 13:20:00,59.37,59.38,59.35,59.37,44307.0,54.3439,54.3531,54.3256,54.3439,44307.0
2020-10-07 13:30:00,59.37,59.38,59.35,59.37,134817.0,54.3439,54.3531,54.3256,54.3439,134817.0
2020-10-07 13:40:00,59.36,59.4,59.35,59.39,100130.0,54.3348,54.3714,54.3256,54.3622,100130.0
2020-10-07 13:50:00,59.39,59.42,59.37,59.38,325236.0,54.3622,54.3897,54.3439,54.3531,325236.0
2020-10-07 14:00:00,59.37,59.39,59.33,59.34,605491.0,54.3439,54.3622,54.3073,54.3165,605491.0
2020-10-07 14:10:00,59.35,59.38,59.33,59.38,114149.0,54.3256,54.3531,54.3073,54.3531,114149.0
2020-10-07 14:20:00,59.39,59.41,59.36,59.37,146283.0,54.3622,54.3805,54.3348,54.3439,146283.0
2020-10-07 14:30:00,59.37,59.4,59.36,59.37,100961.0,54.3439,54.3714,54.3348,54.3439,100961.0
2020-10-07 14:40:00,59.37,59.39,59.35,59.38,60981.0,54.3439,54.3622,54.3256,54.3531,60981.0
2020-10-07 14:50:00,59.38,59.4,59.37,59.4,70980.0,54.3531,54.3714,54.3439,54.3714,70980.0
2020-10-07 15:00:00,59.4,59.42,59.38,59.42,102900.0,54.3714,54.3897,54.3531,54.3897,102900.0
2020-10-07 15:10:00,59.42,59.43,59.41,59.41,174308.0,54.3897,54.3988,54.3805,54.3805,174308.0
2020-10-07 15:20:00,59.42,59.42,59.4,59.41,58046.0,54.3897,54.3897,54.3714,54.3805,58046.0
2020-10-07 15:30:00,59.41,59.42,59.4,59.41,319745.0,54.3805,54.3897,54.3714,54.3805,319745.0
2020-10-07 15:40:00,59.41,59.42,59.4,59.41,90342.0,54.3805,54.3897,54.3714,54.3805,90342.0
2020-10-07 15:50:00,59.41,59.44,59.4,59.44,373060.0,54.3805,54.408,54.3714,54.408,373060.0
2020-10-08 09:30:00,59.62,59.63,59.55,59.59,153957.0,54.5728,54.5819,54.5087,54.5453,153957.0
2020-10-08 09:40:00,59.59,59.61,59.58,59.6,541229.0,54.5453,54.5636,54.5361,54.5545,541229.0
2020-10-08 09:50:00,59.6,59.65,59.57,59.64,78381.0,54.5545,54.6002,54.527,54.5911,78381.0
2020-10-08 10:00:00,59.64,59.66,59.57,59.59,289189.0,54.5911,54.6094,54.527,54.5453,289189.0
2020-10-08 10:10:00,59.59,59.62,59.57,59.6,287299.0,54.5453,54.5728,54.527,54.5545,287299.0
2020-10-08 10:20:00,59.6,59.61,59.57,59.57,257788.0,54.5545,54.5636,54.527,54.527,257788.0
2020-10-08 10:30:00,59.58,59.65,59.57,59.62,167107.0,54.5361,54.6002,54.527,54.5728,167107.0
2020-10-08 10:40:00,59.62,59.63,59.58,59.6,156333.0,54.5728,54.5819,54.5361,54.5545,156333.0
2020-10-08 10:50:00,59.6,59.62,59.56,59.58,203183.0,54.5545,54.5728,54.5178,54.5361,203183.0
2020-10-08 11:00:00,59.58,59.59,59.55,59.58,135259.0,54.5361,54.5453,54.5087,54.5361,135259.0
2020-10-08 11:10:00,59.58,59.59,59.54,59.54,57900.0,54.5361,54.5453,54.4995,54.4995,57900.0
2020-10-08 11:20:00,59.55,59.55,59.49,59.52,113675.0,54.5087,54.5087,54.4538,54.4812,113675.0
2020-10-08 11:30:00,59.51,59.52,59.44,59.52,62092.0,54.4721,54.4812,54.408,54.4812,62092.0
2020-10-08 11:40:00,59.51,59.54,59.5,59.5,60382.0,54.4721,54.4995,54.4629,54.4629,60382.0
2020-10-08 11:50:00,59.5,59.51,59.47,59.49,62901.0,54.4629,54.4721,54.4355,54.4538,62901.0
2020-10-08 12:00:00,59.5,59.54,59.49,59.53,51469.0,54.4629,54.4995,54.4538,54.4904,51469.0
2020-10-08 12:10:00,59.53,59.54,59.52,59.53,73534.0,54.4904,54.4995,54.4812,54.4904,73534.0
2020-10-08 12:20:00,59.53,59.57,59.52,59.55,31385.0,54.4904,54.527,54.4812,54.5087,31385.0
2020-10-08 12:30:00,59.56,59.57,59.55,59.57,21809.0,54.5178,54.527,54.5087,54.527,21809.0
2020-10-08 12:40:00,59.56,59.56,59.53,59.55,76354.0,54.5178,54.5178,54.4904,54.5087,76354.0
2020-10-08 12:50:00,59.55,59.55,59.52,59.53,40531.0,54.5087,54.5087,54.4812,54.4904,40531.0
2020-10-08 13:00:00,59.53,59.53,59.48,59.48,119445.0,54.4904,54.4904,54.4446,54.4446,119445.0
2020-10-08 13:10:00,59.48,59.49,59.47,59.47,49011.0,54.4446,54.4538,54.4355,54.4355,49011.0
2020-10-08 13:20:00,59.48,59.49,59.47,59.49,178437.0,54.4446,54.4538,54.4355,54.4538,178437.0
2020-10-08 13:30:00,59.49,59.51,59.48,59.5,25857.0,54.4538,54.4721,54.4446,54.4629,25857.0
2020-10-08 13:40:00,59.5,59.51,59.49,59.51,37843.0,54.4629,54.4721,54.4538,54.4721,37843.0
2020-10-08 13:50:00,59.51,59.53,59.5,59.51,52024.0,54.4721,54.4904,54.4629,54.4721,52024.0
2020-10-08 14:00:00,59.51,59.52,59.48,59.52,38682.0,54.4721,54.4812,54.4446,54.4812,38682.0
2020-10-08 14:10:00,59.52,59.54,59.51,59.52,63012.0,54.4812,54.4995,54.4721,54.4812,63012.0
2020-10-08 14:20:00,59.52,59.53,59.51,59.52,42325.0,54.4812,54.4904,54.4721,54.4812,42325.0
2020-10-08 14:30:00,59.52,59.53,59.49,59.5,80358.0,54.4812,54.4904,54.4538,54.4629,80358.0
2020-10-08 14:40:00,59.5,59.5,59.48,59.48,49462.0,54.4629,54.4629,54.4446,54.4446,49462.0
2020-10-08 14:50:00,59.49,59.49,59.48,59.48,29557.0,54.4538,54.4538,54.4446,54.4446,29557.0
2020-10-08 15:00:00,59.48,59.49,59.39,59.4,1873710.0,54.4446,54.4538,54.3622,54.3714,1873710.0
2020-10-08 15:10:00,59.4,59.46,59.39,59.42,417834.0,54.3714,54.4263,54.3622,54.3897,417834.0
2020-10-08 15:20:00,59.42,59.44,59.37,59.39,1861952.0,54.3897,54.408,54.3439,54.3622,1861952.0
2020-10-08 15:30:00,59.39,59.4,59.38,59.39,317676.0,54.3622,54.3714,54.3531,54.3622,317676.0
2020-10-08 15:40:00,59.39,59.39,59.37,59.39,83017.0,54.3622,54.3622,54.3439,54.3622,83017.0
2020-10-08 15:50:00,59.39,59.47,59.37,59.46,414073.0,54.3622,54.4355,54.3439,54.4263,414073.0
2020-10-09 09:30:00,59.4,59.44,59.39,59.43,148255.0,54.3714,54.408,54.3622,54.3988,148255.0
2020-10-09 09:40:00,59.43,59.44,59.41,59.42,41494.0,54.3988,54.408,54.3805,54.3897,41494.0
2020-10-09 09:50:00,59.43,59.46,59.4,59.45,81368.0,54.3988,54.4263,54.3714,54.4172,81368.0
2020-10-09 10:00:00,59.45,59.47,59.43,59.43,63356.0,54.4172,54.4355,54.3988,54.3988,63356.0
2020-10-09 10:10:00,59.43,59.45,59.41,59.44,75872.0,54.3988,54.4172,54.3805,54.408,75872.0
2020-10-09 10:20:00,59.43,59.45,59.41,59.41,128477.0,54.3988,54.4172,54.3805,54.3805,128477.0
2020-10-09 10:30:00,59.42,59.47,59.41,59.46,167764.0,54.3897,54.4355,54.3805,54.4263,167764.0
2020-10-09 10:40:00,59.47,59.47,59.44,59.47,187616.0,54.4355,54.4355,54.408,54.4355,187616.0
2020-10-09 10:50:00,59.46,59.48,59.42,59.47,126540.0,54.4263,54.4446,54.3897,54.4355,126540.0
2020-10-09 11:00:00,59.47,59.5,59.46,59.48,45168.0,54.4355,54.4629,54.4263,54.4446,45168.0
2020-10-09 11:10:00,59.5,59.51,59.46,59.47,37637.0,54.4629,54.4721,54.4263,54.4355,37637.0
2020-10-09 11:20:00,59.47,59.48,59.43,59.46,96823.0,54.4355,54.4446,54.3988,54.4263,96823.0
2020-10-09 11:30:00,59.46,59.51,59.45,59.47,1078429.0,54.4263,54.4721,54.4172,54.4355,1078429.0
2020-10-09 11:40:00,59.47,59.49,59.42,59.48,247248.0,54.4355,54.4538,54.3897,54.4446,247248.0
2020-10-09 11:50:00,59.48,59.49,59.42,59.47,357873.0,54.4446,54.4538,54.3897,54.4355,357873.0
2020-10-09 12:00:00,59.47,59.51,59.46,59.49,56404.0,54.4355,54.4721,54.4263,54.4538,56404.0
2020-10-09 12:10:00,59.49,59.49,59.46,59.46,586826.0,54.4538,54.4538,54.4263,54.4263,586826.0
2020-10-09 12:20:00,59.46,59.49,59.44,59.46,115759.0,54.4263,54.4538,54.408,54.4263,115759.0
2020-10-09 12:30:00,59.46,59.47,59.44,59.46,102279.0,54.4263,54.4355,54.408,54.4263,102279.0
2020-10-09 12:40:00,59.46,59.47,59.4,59.42,972962.0,54.4263,54.4355,54.3714,54.3897,972962.0
2020-10-09 12:50:00,59.42,59.42,59.38,59.39,220154.0,54.3897,54.3897,54.3531,54.3622,220154.0
2020-10-09 13:00:00,59.39,59.42,59.39,59.42,31871.0,54.3622,54.3897,54.3622,54.3897,31871.0
2020-10-09 13:10:00,59.41,59.42,59.4,59.4,8993.0,54.3805,54.3897,54.3714,54.3714,8993.0
2020-10-09 13:20:00,59.41,59.42,59.4,59.42,41396.0,54.3805,54.3897,54.3714,54.3897,41396.0
2020-10-09 13:30:00,59.42,59.44,59.42,59.44,31817.0,54.3897,54.408,54.3897,54.408,31817.0
2020-10-09 13:40:00,59.44,59.46,59.44,59.46,8967.0,54.408,54.4263,54.408,54.4263,8967.0
2020-10-09 13:50:00,59.46,59.47,59.45,59.47,6089.0,54.4263,54.4355,54.4172,54.4355,6089.0
2020-10-09 14:00:00,59.47,59.48,59.46,59.47,12177.0,54.4355,54.4446,54.4263,54.4355,12177.0
2020-10-09 14:10:00,59.47,59.49,59.47,59.47,32169.0,54.4355,54.4538,54.4355,54.4355,32169.0
2020-10-09 14:20:00,59.47,59.48,59.46,59.46,24000.0,54.4355,54.4446,54.4263,54.4263,24000.0
2020-10-09 14:30:00,59.47,59.47,59.43,59.45,65020.0,54.4355,54.4355,54.3988,54.4172,65020.0
2020-10-09 14:40:00,59.45,59.48,59.43,59.48,44280.0,54.4172,54.4446,54.3988,54.4446,44280.0
2020-10-09 14:50:00,59.47,59.48,59.45,59.46,28053.0,54.4355,54.4446,54.4172,54.4263,28053.0
2020-10-09 15:00:00,59.46,59.48,59.46,59.47,19278.0,54.4263,54.4446,54.4263,54.4355,19278.0
2020-10-09 15:10:00,59.47,59.48,59.46,59.48,13878.0,54.4355,54.4446,54.4263,54.4446,13878.0
2020-10-09 15:20:00,59.48,59.51,59.48,59.5,27519.0,54.4446,54.4721,54.4446,54.4629,27519.0
2020-10-09 15:30:00,59.5,59.5,59.47,59.48,65398.0,54.4629,54.4629,54.4355,54.4446,65398.0
2020-10-09 15:40:00,59.48,59.49,59.46,59.47,74962.0,54.4446,54.4538,54.4263,54.4355,74962.0
2020-10-09 15:50:00,59.48,59.5,59.42,59.45,356749.0,54.4446,54.4629,54.3897,54.4172,356749.0
2020-10-12 09:30:00,59.44,59.52,59.42,59.43,67508.0,54.408,54.4812,54.3897,54.3988,67508.0
2020-10-12 09:40:00,59.43,59.43,59.39,59.42,50788.0,54.3988,54.3988,54.3622,54.3897,50788.0
2020-10-12 09:50:00,59.42,59.44,59.41,59.43,42403.0,54.3897,54.408,54.3805,54.3988,42403.0
2020-10-12 10:00:00,59.42,59.42,59.4,59.4,87821.0,54.3897,54.3897,54.3714,54.3714,87821.0
2020-10-12 10:10:00,59.4,59.42,59.4,59.41,88187.0,54.3714,54.3897,54.3714,54.3805,88187.0
2020-10-12 10:20:00,59.41,59.45,59.4,59.44,65060.0,54.3805,54.4172,54.3714,54.408,65060.0
2020-10-12 10:30:00,59.44,59.45,59.41,59.43,229101.0,54.408,54.4172,54.3805,54.3988,229101.0
2020-10-12 10:40:00,59.43,59.48,59.42,59.47,49427.0,54.3988,54.4446,54.3897,54.4355,49427.0
2020-10-12 10:50:00,59.47,59.55,59.47,59.53,174310.0,54.4355,54.5087,54.4355,54.4904,174310.0
2020-10-12 11:00:00,59.54,59.63,59.53,59.63,98773.0,54.4995,54.5819,54.4904,54.5819,98773.0
2020-10-12 11:10:00,59.62,59.63,59.6,59.61,122204.0,54.5728,54.5819,54.5545,54.5636,122204.0
2020-10-12 11:20:00,59.61,59.63,59.6,59.6,45841.0,54.5636,54.5819,54.5545,54.5545,45841.0
2020-10-12 11:30:00,59.6,59.61,59.57,59.59,38228.0,54.5545,54.5636,54.527,54.5453,38228.0
2020-10-12 11:40:00,59.6,59.6,59.56,59.56,25878.0,54.5545,54.5545,54.5178,54.5178,25878.0
2020-10-12 11:50:00,59.56,59.56,59.54,59.55,17630.0,54.5178,54.5178,54.4995,54.5087,17630.0
2020-10-12 12:00:00,59.55,59.59,59.54,59.58,57312.0,54.5087,54.5453,54.4995,54.5361,57312.0
2020-10-12 12:10:00,59.59,59.61,59.56,59.6,48382.0,54.5453,54.5636,54.5178,54.5545,48382.0
2020-10-12 12:20:00,59.6,59.69,59.59,59.68,143567.0,54.5545,54.6368,54.5453,54.6277,143567.0
2020-10-12 12:30:00,59.68,59.7,59.68,59.69,113253.0,54.6277,54.646,54.6277,54.6368,113253.0
2020-10-12 12:40:00,59.7,59.75,59.7,59.75,33945.0,54.646,54.6918,54.646,54.6918,33945.0
2020-10-12 12:50:00,59.74,59.75,59.71,59.72,21167.0,54.6826,54.6918,54.6551,54.6643,21167.0
2020-10-12 13:00:00,59.72,59.72,59.67,59.68,43960.0,54.6643,54.6643,54.6185,54.6277,43960.0
2020-10-12 13:10:00,59.68,59.73,59.68,59.72,20327.0,54.6277,54.6734,54.6277,54.6643,20327.0
2020-10-12 13:20:00,59.73,59.73,59.7,59.7,282574.0,54.6734,54.6734,54.646,54.646,282574.0
2020-10-12 13:30:00,59.7,59.71,59.65,59.68,163053.0,54.646,54.6551,54.6002,54.6277,163053.0
2020-10-12 13:40:00,59.67,59.67,59.64,59.64,18135.0,54.6185,54.6185,54.5911,54.5911,18135.0
2020-10-12 13:50:00,59.64,59.65,59.63,59.64,133616.0,54.5911,54.6002,54.5819,54.5911,133616.0
2020-10-12 14:00:00,59.64,59.66,59.63,59.65,20205.0,54.5911,54.6094,54.5819,54.6002,20205.0
2020-10-12 14:10:00,59.65,59.65,59.63,59.64,16013.0,54.6002,54.6002,54.5819,54.5911,16013.0
2020-10-12 14:20:00,59.63,59.66,59.62,59.65,18192.0,54.5819,54.6094,54.5728,54.6002,18192.0
2020-10-12 14:30:00,59.66,59.67,59.63,59.66,54425.0,54.6094,54.6185,54.5819,54.6094,54425.0
2020-10-12 14:40:00,59.66,59.67,59.63,59.65,24207.0,54.6094,54.6185,54.5819,54.6002,24207.0
2020-10-12 14:50:00,59.65,59.66,59.62,59.63,40772.0,54.6002,54.6094,54.5728,54.5819,40772.0
2020-10-12 15:00:00,59.64,59.66,59.63,59.63,55455.0,54.5911,54.6094,54.5819,54.5819,55455.0
2020-10-12 15:10:00,59.63,59.64,59.61,59.63,76213.0,54.5819,54.5911,54.5636,54.5819,76213.0
2020-10-12 15:20:00,59.63,59.65,59.62,59.65,33432.0,54.5819,54.6002,54.5728,54.6002,33432.0
2020-10-12 15:30:00,59.65,59.65,59.62,59.64,40953.0,54.6002,54.6002,54.5728,54.5911,40953.0
2020-10-12 15:40:00,59.64,59.64,59.58,59.58,61891.0,54.5911,54.5911,54.5361,54.5361,61891.0
2020-10-12 15:50:00,59.59,59.62,59.57,59.58,457363.0,54.5453,54.5728,54.527,54.5361,457363.0
2020-10-13 09:30:00,59.43,59.45,59.34,59.35,101280.0,54.3988,54.4172,54.3165,54.3256,101280.0
2020-10-13 09:40:00,59.34,59.4,59.33,59.4,63351.0,54.3165,54.3714,54.3073,54.3714,63351.0
2020-10-13 09:50:00,59.4,59.4,59.34,59.39,51063.0,54.3714,54.3714,54.3165,54.3622,51063.0
2020-10-13 10:00:00,59.39,59.39,59.31,59.33,275155.0,54.3622,54.3622,54.289,54.3073,275155.0
2020-10-13 10:10:00,59.34,59.35,59.3,59.35,42913.0,54.3165,54.3256,54.2799,54.3256,42913.0
2020-10-13 10:20:00,59.36,59.42,59.35,59.41,53843.0,54.3348,54.3897,54.3256,54.3805,53843.0
2020-10-13 10:30:00,59.41,59.41,59.36,59.38,46721.0,54.3805,54.3805,54.3348,54.3531,46721.0
2020-10-13 10:40:00,59.39,59.39,59.33,59.35,58840.0,54.3622,54.3622,54.3073,54.3256,58840.0
2020-10-13 10:50:00,59.34,59.4,59.33,59.4,66417.0,54.3165,54.3714,54.3073,54.3714,66417.0
2020-10-13 11:00:00,59.4,59.4,59.37,59.38,169540.0,54.3714,54.3714,54.3439,54.3531,169540.0
2020-10-13 11:10:00,59.38,59.41,59.37,59.41,99618.0,54.3531,54.3805,54.3439,54.3805,99618.0
2020-10-13 11:20:00,59.41,59.43,59.39,59.4,104014.0,54.3805,54.3988,54.3622,54.3714,104014.0
2020-10-13 11:30:00,59.4,59.43,59.39,59.42,69711.0,54.3714,54.3988,54.3622,54.3897,69711.0
2020-10-13 11:40:00,59.41,59.42,59.38,59.4,96233.0,54.3805,54.3897,54.3531,54.3714,96233.0
2020-10-13 11:50:00,59.4,59.41,59.39,59.4,32941.0,54.3714,54.3805,54.3622,54.3714,32941.0
2020-10-13 12:00:00,59.39,59.41,59.39,59.41,35379.0,54.3622,54.3805,54.3622,54.3805,35379.0
2020-10-13 12:10:00,59.41,59.41,59.37,59.4,72942.0,54.3805,54.3805,54.3439,54.3714,72942.0
2020-10-13 12:20:00,59.39,59.43,59.38,59.43,23591.0,54.3622,54.3988,54.3531,54.3988,23591.0
2020-10-13 12:30:00,59.43,59.43,59.38,59.4,39161.0,54.3988,54.3988,54.3531,54.3714,39161.0
2020-10-13 12:40:00,59.4,59.43,59.39,59.42,45731.0,54.3714,54.3988,54.3622,54.3897,45731.0
2020-10-13 12:50:00,59.42,59.44,59.41,59.43,55117.0,54.3897,54.408,54.3805,54.3988,55117.0
2020-10-13 13:00:00,59.44,59.44,59.37,59.38,77247.0,54.408,54.408,54.3439,54.3531,77247.0
2020-10-13 13:10:00,59.38,59.46,59.38,59.46,24985.0,54.3531,54.4263,54.3531,54.4263,24985.0
2020-10-13 13:20:00,59.46,59.47,59.42,59.44,50526.0,54.4263,54.4355,54.3897,54.408,50526.0
2020-10-13 13:30:00,59.44,59.45,59.43,59.45,99378.0,54.408,54.4172,54.3988,54.4172,99378.0
2020-10-13 13:40:00,59.45,59.46,59.43,59.44,83032.0,54.4172,54.4263,54.3988,54.408,83032.0
2020-10-13 13:50:00,59.44,59.44,59.38,59.39,25379.0,54.408,54.408,54.3531,54.3622,25379.0
2020-10-13 14:00:00,59.39,59.39,59.37,59.38,120157.0,54.3622,54.3622,54.3439,54.3531,120157.0
2020-10-13 14:10:00,59.38,59.44,59.37,59.44,38726.0,54.3531,54.408,54.3439,54.408,38726.0
2020-10-13 14:20:00,59.43,59.44,59.4,59.41,56356.0,54.3988,54.408,54.3714,54.3805,56356.0
2020-10-13 14:30:00,59.4,59.42,59.36,59.4,97040.0,54.3714,54.3897,54.3348,54.3714,97040.0
2020-10-13 14:40:00,59.41,59.42,59.38,59.41,39382.0,54.3805,54.3897,54.3531,54.3805,39382.0
2020-10-13 14:50:00,59.4,59.45,59.4,59.43,28954.0,54.3714,54.4172,54.3714,54.3988,28954.0
2020-10-13 15:00:00,59.42,59.45,59.42,59.44,32795.0,54.3897,54.4172,54.3897,54.408,32795.0
2020-10-13 15:10:00,59.44,59.47,59.44,59.46,27353.0,54.408,54.4355,54.408,54.4263,27353.0
2020-10-13 15:20:00,59.46,59.52,59.45,59.5,82516.0,54.4263,54.4812,54.4172,54.4629,82516.0
2020-10-13 15:30:00,59.51,59.52,59.5,59.51,59435.0,54.4721,54.4812,54.4629,54.4721,59435.0
2020-10-13 15:40:00,59.51,59.51,59.48,59.48,53079.0,54.4721,54.4721,54.4446,54.4446,53079.0
2020-10-13 15:50:00,59.49,59.49,59.4,59.41,298611.0,54.4538,54.4538,54.3714,54.3805,298611.0
2020-10-14 09:30:00,59.56,59.62,59.56,59.62,39962.0,54.5178,54.5728,54.5178,54.5728,39962.0
2020-10-14 09:40:00,59.63,59.7,59.62,59.69,138922.0,54.5819,54.646,54.5728,54.6368,138922.0
2020-10-14 09:50:00,59.69,59.7,59.67,59.68,56212.0,54.6368,54.646,54.6185,54.6277,56212.0
2020-10-14 10:00:00,59.69,59.7,59.65,59.69,129544.0,54.6368,54.646,54.6002,54.6368,129544.0
2020-10-14 10:10:00,59.69,59.7,59.67,59.69,42950.0,54.6368,54.646,54.6185,54.6368,42950.0
2020-10-14 10:20:00,59.69,59.7,59.63,59.63,40939.0,54.6368,54.646,54.5819,54.5819,40939.0
2020-10-14 10:30:00,59.64,59.69,59.61,59.69,123376.0,54.5911,54.6368,54.5636,54.6368,123376.0
2020-10-14 10:40:00,59.69,59.72,59.67,59.69,48345.0,54.6368,54.6643,54.6185,54.6368,48345.0
2020-10-14 10:50:00,59.69,59.72,59.68,59.69,43163.0,54.6368,54.6643,54.6277,54.6368,43163.0
2020-10-14 11:00:00,59.69,59.73,59.68,59.73,32869.0,54.6368,54.6734,54.6277,54.6734,32869.0
2020-10-14 11:10:00,59.73,59.74,59.69,59.7,42438.0,54.6734,54.6826,54.6368,54.646,42438.0
2020-10-14 11:20:00,59.69,59.71,59.67,59.69,102658.0,54.6368,54.6551,54.6185,54.6368,102658.0
2020-10-14 11:30:00,59.68,59.69,59.66,59.67,87423.0,54.6277,54.6368,54.6094,54.6185,87423.0
2020-10-14 11:40:00,59.67,59.69,59.63,59.64,115566.0,54.6185,54.6368,54.5819,54.5911,115566.0
2020-10-14 11:50:00,59.64,59.65,59.61,59.62,117901.0,54.5911,54.6002,54.5636,54.5728,117901.0
2020-10-14 12:00:00,59.62,59.65,59.6,59.64,103473.0,54.5728,54.6002,54.5545,54.5911,103473.0
2020-10-14 12:10:00,59.63,59.63,59.56,59.57,55227.0,54.5819,54.5819,54.5178,54.527,55227.0
2020-10-14 12:20:00,59.57,59.57,59.53,59.56,63799.0,54.527,54.527,54.4904,54.5178,63799.0
2020-10-14 12:30:00,59.56,59.59,59.55,59.58,284816.0,54.5178,54.5453,54.5087,54.5361,284816.0
2020-10-14 12:40:00,59.58,59.6,59.58,59.58,46147.0,54.5361,54.5545,54.5361,54.5361,46147.0
2020-10-14 12:50:00,59.58,59.59,59.56,59.57,66017.0,54.5361,54.5453,54.5178,54.527,66017.0
2020-10-14 13:00:00,59.58,59.62,59.57,59.61,75830.0,54.5361,54.5728,54.527,54.5636,75830.0
2020-10-14 13:10:00,59.61,59.62,59.61,59.61,130085.0,54.5636,54.5728,54.5636,54.5636,130085.0
2020-10-14 13:20:00,59.61,59.61,59.59,59.59,70599.0,54.5636,54.5636,54.5453,54.5453,70599.0
2020-10-14 13:30:00,59.59,59.6,59.56,59.59,57716.0,54.5453,54.5545,54.5178,54.5453,57716.0
2020-10-14 13:40:00,59.59,59.61,59.58,59.61,37778.0,54.5453,54.5636,54.5361,54.5636,37778.0
2020-10-14 13:50:00,59.61,59.61,59.6,59.6,41681.0,54.5636,54.5636,54.5545,54.5545,41681.0
2020-10-14 14:00:00,59.6,59.62,59.59,59.62,89178.0,54.5545,54.5728,54.5453,54.5728,89178.0
2020-10-14 14:10:00,59.62,59.64,59.61,59.62,119791.0,54.5728,54.5911,54.5636,54.5728,119791.0
2020-10-14 14:20:00,59.62,59.63,59.58,59.58,35594.0,54.5728,54.5819,54.5361,54.5361,35594.0
2020-10-14 14:30:00,59.58,59.59,59.53,59.54,58122.0,54.5361,54.5453,54.4904,54.4995,58122.0
2020-10-14 14:40:00,59.54,59.58,59.53,59.58,66845.0,54.4995,54.5361,54.4904,54.5361,66845.0
2020-10-14 14:50:00,59.58,59.61,59.57,59.6,61488.0,54.5361,54.5636,54.527,54.5545,61488.0
2020-10-14 15:00:00,59.6,59.64,59.58,59.62,113774.0,54.5545,54.5911,54.5361,54.5728,113774.0
2020-10-14 15:10:00,59.62,59.64,59.61,59.63,63140.0,54.5728,54.5911,54.5636,54.5819,63140.0
2020-10-14 15:20:00,59.63,59.64,59.6,59.62,119621.0,54.5819,54.5911,54.5545,54.5728,119621.0
2020-10-14 15:30:00,59.61,59.64,59.59,59.59,119684.0,54.5636,54.5911,54.5453,54.5453,119684.0
2020-10-14 15:40:00,59.6,59.6,59.54,59.56,207625.0,54.5545,54.5545,54.4995,54.5178,207625.0
2020-10-14 15:50:00,59.56,59.58,59.51,59.51,473034.0,54.5178,54.5361,54.4721,54.4721,473034.0
2020-10-15 09:30:00,58.78,58.84,58.78,58.81,101757.0,53.8039,53.8588,53.8039,53.8313,101757.0
2020-10-15 09:40:00,58.8,58.85,58.78,58.84,81475.0,53.8222,53.8679,53.8039,53.8588,81475.0
2020-10-15 09:50:00,58.84,58.9,58.83,58.88,66419.0,53.8588,53.9137,53.8496,53.8954,66419.0
2020-10-15 10:00:00,58.87,58.87,58.81,58.81,96684.0,53.8863,53.8863,53.8313,53.8313,96684.0
2020-10-15 10:10:00,58.82,58.85,58.8,58.83,217181.0,53.8405,53.8679,53.8222,53.8496,217181.0
2020-10-15 10:20:00,58.83,58.87,58.79,58.79,202007.0,53.8496,53.8863,53.813,53.813,202007.0
2020-10-15 10:30:00,58.79,58.8,58.71,58.71,106180.0,53.813,53.8222,53.7398,53.7398,106180.0
2020-10-15 10:40:00,58.72,58.75,58.69,58.74,127121.0,53.749,53.7764,53.7215,53.7673,127121.0
2020-10-15 10:50:00,58.74,58.79,58.73,58.79,93565.0,53.7673,53.813,53.7581,53.813,93565.0
2020-10-15 11:00:00,58.79,58.82,58.75,58.82,81186.0,53.813,53.8405,53.7764,53.8405,81186.0
2020-10-15 11:10:00,58.8,58.86,58.8,58.85,75055.0,53.8222,53.8771,53.8222,53.8679,75055.0
2020-10-15 11:20:00,58.85,58.85,58.81,58.82,77689.0,53.8679,53.8679,53.8313,53.8405,77689.0
2020-10-15 11:30:00,58.82,58.84,58.79,58.8,47699.0,53.8405,53.8588,53.813,53.8222,47699.0
2020-10-15 11:40:00,58.81,58.85,58.81,58.84,56196.0,53.8313,53.8679,53.8313,53.8588,56196.0
2020-10-15 11:50:00,58.84,58.9,58.81,58.87,154048.0,53.8588,53.9137,53.8313,53.8863,154048.0
2020-10-15 12:00:00,58.86,58.9,58.86,58.86,41668.0,53.8771,53.9137,53.8771,53.8771,41668.0
2020-10-15 12:10:00,58.86,58.89,58.86,58.88,17297.0,53.8771,53.9046,53.8771,53.8954,17297.0
2020-10-15 12:20:00,58.89,58.9,58.87,58.88,22591.0,53.9046,53.9137,53.8863,53.8954,22591.0
2020-10-15 12:30:00,58.88,58.89,58.83,58.87,34011.0,53.8954,53.9046,53.8496,53.8863,34011.0
2020-10-15 12:40:00,58.87,58.9,58.86,58.87,23058.0,53.8863,53.9137,53.8771,53.8863,23058.0
2020-10-15 12:50:00,58.88,58.92,58.87,58.91,43571.0,53.8954,53.932,53.8863,53.9229,43571.0
2020-10-15 13:00:00,58.91,58.92,58.89,58.91,29543.0,53.9229,53.932,53.9046,53.9229,29543.0
2020-10-15 13:10:00,58.91,58.93,58.89,58.91,20139.0,53.9229,53.9412,53.9046,53.9229,20139.0
2020-10-15 13:20:00,58.91,58.94,58.91,58.93,35245.0,53.9229,53.9503,53.9229,53.9412,35245.0
2020-10-15 13:30:00,58.93,58.96,58.92,58.93,58098.0,53.9412,53.9686,53.932,53.9412,58098.0
2020-10-15 13:40:00,58.93,58.95,58.92,58.94,45540.0,53.9412,53.9595,53.932,53.9503,45540.0
2020-10-15 13:50:00,58.94,58.96,58.93,58.95,43895.0,53.9503,53.9686,53.9412,53.9595,43895.0
2020-10-15 14:00:00,58.95,58.98,58.94,58.98,37634.0,53.9595,53.9869,53.9503,53.9869,37634.0
2020-10-15 14:10:00,58.98,58.98,58.96,58.98,26984.0,53.9869,53.9869,53.9686,53.9869,26984.0
2020-10-15 14:20:00,58.98,58.99,58.97,58.98,35684.0,53.9869,53.9961,53.9778,53.9869,35684.0
2020-10-15 14:30:00,58.98,58.99,58.94,58.95,50397.0,53.9869,53.9961,53.9503,53.9595,50397.0
2020-10-15 14:40:00,58.95,58.95,58.93,58.94,45706.0,53.9595,53.9595,53.9412,53.9503,45706.0
2020-10-15 14:50:00,58.94,58.98,58.93,58.98,99554.0,53.9503,53.9869,53.9412,53.9869,99554.0
2020-10-15 15:00:00,58.98,59.0,58.97,59.0,41310.0,53.9869,54.0052,53.9778,54.0052,41310.0
2020-10-15 15:10:00,59.0,59.01,58.98,59.01,112300.0,54.0052,54.0144,53.9869,54.0144,112300.0
2020-10-15 15:20:00,59.01,59.04,59.0,59.04,65470.0,54.0144,54.0419,54.0052,54.0419,65470.0
2020-10-15 15:30:00,59.04,59.04,59.02,59.04,104217.0,54.0419,54.0419,54.0236,54.0419,104217.0
2020-10-15 15:40:00,59.04,59.05,59.01,59.02,133918.0,54.0419,54.051,54.0144,54.0236,133918.0
2020-10-15 15:50:00,59.01,59.03,59.0,59.03,283206.0,54.0144,54.0327,54.0052,54.0327,283206.0
2020-10-16 09:30:00,58.83,58.83,58.75,58.78,51982.0,53.8496,53.8496,53.7764,53.8039,51982.0
2020-10-16 09:40:00,58.78,58.82,58.78,58.8,100435.0,53.8039,53.8405,53.8039,53.8222,100435.0
2020-10-16 09:50:00,58.8,58.82,58.76,58.8,107804.0,53.8222,53.8405,53.7856,53.8222,107804.0
2020-10-16 10:00:00,58.8,58.87,58.8,58.86,46502.0,53.8222,53.8863,53.8222,53.8771,46502.0
2020-10-16 10:10:00,58.87,58.98,58.86,58.97,106287.0,53.8863,53.9869,53.8771,53.9778,106287.0
2020-10-16 10:20:00,58.97,59.03,58.96,59.03,220838.0,53.9778,54.0327,53.9686,54.0327,220838.0
2020-10-16 10:30:00,59.03,59.04,59.0,59.02,116765.0,54.0327,54.0419,54.0052,54.0236,116765.0
2020-10-16 10:40:00,59.02,59.02,58.98,58.98,155607.0,54.0236,54.0236,53.9869,53.9869,155607.0
2020-10-16 10:50:00,58.98,59.01,58.96,58.98,97281.0,53.9869,54.0144,53.9686,53.9869,97281.0
2020-10-16 11:00:00,58.98,58.98,58.94,58.95,48031.0,53.9869,53.9869,53.9503,53.9595,48031.0
2020-10-16 11:10:00,58.95,58.97,58.92,58.94,112190.0,53.9595,53.9778,53.932,53.9503,112190.0
2020-10-16 11:20:00,58.94,58.94,58.9,58.93,88858.0,53.9503,53.9503,53.9137,53.9412,88858.0
2020-10-16 11:30:00,58.93,58.95,58.91,58.94,377974.0,53.9412,53.9595,53.9229,53.9503,377974.0
2020-10-16 11:40:00,58.94,58.97,58.92,58.97,38926.0,53.9503,53.9778,53.932,53.9778,38926.0
2020-10-16 11:50:00,58.97,58.99,58.96,58.98,50559.0,53.9778,53.9961,53.9686,53.9869,50559.0
2020-10-16 12:00:00,58.98,58.98,58.92,58.94,116235.0,53.9869,53.9869,53.932,53.9503,116235.0
2020-10-16 12:10:00,58.94,58.97,58.93,58.96,28793.0,53.9503,53.9778,53.9412,53.9686,28793.0
2020-10-16 12:20:00,58.96,58.96,58.93,58.96,15164.0,53.9686,53.9686,53.9412,53.9686,15164.0
2020-10-16 12:30:00,58.96,58.96,58.91,58.92,56076.0,53.9686,53.9686,53.9229,53.932,56076.0
2020-10-16 12:40:00,58.92,58.92,58.89,58.91,12805.0,53.932,53.932,53.9046,53.9229,12805.0
2020-10-16 12:50:00,58.91,58.94,58.9,58.94,30611.0,53.9229,53.9503,53.9137,53.9503,30611.0
2020-10-16 13:00:00,58.95,58.95,58.93,58.95,29999.0,53.9595,53.9595,53.9412,53.9595,29999.0
2020-10-16 13:10:00,58.95,58.98,58.94,58.98,38841.0,53.9595,53.9869,53.9503,53.9869,38841.0
2020-10-16 13:20:00,58.97,58.98,58.96,58.97,49869.0,53.9778,53.9869,53.9686,53.9778,49869.0
2020-10-16 13:30:00,58.97,58.98,58.96,58.98,23035.0,53.9778,53.9869,53.9686,53.9869,23035.0
2020-10-16 13:40:00,58.98,58.99,58.97,58.99,38553.0,53.9869,53.9961,53.9778,53.9961,38553.0
2020-10-16 13:50:00,58.99,59.0,58.97,58.97,31049.0,53.9961,54.0052,53.9778,53.9778,31049.0
2020-10-16 14:00:00,58.97,58.98,58.95,58.98,106833.0,53.9778,53.9869,53.9595,53.9869,106833.0
2020-10-16 14:10:00,58.98,58.99,58.97,58.98,13934.0,53.9869,53.9961,53.9778,53.9869,13934.0
2020-10-16 14:20:00,58.98,58.99,58.98,58.98,4631.0,53.9869,53.9961,53.9869,53.9869,4631.0
2020-10-16 14:30:00,58.98,58.99,58.98,58.98,21530.0,53.9869,53.9961,53.9869,53.9869,21530.0
2020-10-16 14:40:00,58.98,58.99,58.98,58.98,22427.0,53.9869,53.9961,53.9869,53.9869,22427.0
2020-10-16 14:50:00,58.99,59.01,58.98,59.01,52042.0,53.9961,54.0144,53.9869,54.0144,52042.0
2020-10-16 15:00:00,59.01,59.01,58.95,58.97,277655.0,54.0144,54.0144,53.9595,53.9778,277655.0
2020-10-16 15:10:00,58.96,58.97,58.94,58.95,69047.0,53.9686,53.9778,53.9503,53.9595,69047.0
2020-10-16 15:20:00,58.95,58.98,58.95,58.98,68247.0,53.9595,53.9869,53.9595,53.9869,68247.0
2020-10-16 15:30:00,58.98,58.98,58.94,58.95,172018.0,53.9869,53.9869,53.9503,53.9595,172018.0
2020-10-16 15:40:00,58.95,58.99,58.94,58.98,139443.0,53.9595,53.9961,53.9503,53.9869,139443.0
2020-10-16 15:50:00,58.97,58.98,58.91,58.91,309076.0,53.9778,53.9869,53.9229,53.9229,309076.0
2020-10-19 09:30:00,59.24,59.3,59.24,59.25,119496.0,54.2249,54.2799,54.2249,54.2341,119496.0
2020-10-19 09:40:00,59.26,59.27,59.23,59.26,321381.0,54.2432,54.2524,54.2158,54.2432,321381.0
2020-10-19 09:50:00,59.26,59.27,59.21,59.22,157699.0,54.2432,54.2524,54.1975,54.2066,157699.0
2020-10-19 10:00:00,59.21,59.23,59.14,59.15,94341.0,54.1975,54.2158,54.1334,54.1425,94341.0
2020-10-19 10:10:00,59.15,59.2,59.13,59.19,68754.0,54.1425,54.1883,54.1242,54.1792,68754.0
2020-10-19 10:20:00,59.18,59.2,59.16,59.2,87339.0,54.17,54.1883,54.1517,54.1883,87339.0
2020-10-19 10:30:00,59.2,59.21,59.15,59.16,70951.0,54.1883,54.1975,54.1425,54.1517,70951.0
2020-10-19 10:40:00,59.17,59.18,59.1,59.12,105031.0,54.1609,54.17,54.0968,54.1151,105031.0
2020-10-19 10:50:00,59.13,59.19,59.13,59.17,47625.0,54.1242,54.1792,54.1242,54.1609,47625.0
2020-10-19 11:00:00,59.16,59.2,59.16,59.18,22237.0,54.1517,54.1883,54.1517,54.17,22237.0
2020-10-19 11:10:00,59.18,59.21,59.16,59.19,20139.0,54.17,54.1975,54.1517,54.1792,20139.0
2020-10-19 11:20:00,59.18,59.18,59.12,59.14,45774.0,54.17,54.17,54.1151,54.1334,45774.0
2020-10-19 11:30:00,59.15,59.19,59.13,59.15,99965.0,54.1425,54.1792,54.1242,54.1425,99965.0
2020-10-19 11:40:00,59.14,59.14,59.1,59.11,120971.0,54.1334,54.1334,54.0968,54.1059,120971.0
2020-10-19 11:50:00,59.11,59.11,59.09,59.11,30867.0,54.1059,54.1059,54.0876,54.1059,30867.0
2020-10-19 12:00:00,59.1,59.16,59.08,59.16,92913.0,54.0968,54.1517,54.0785,54.1517,92913.0
2020-10-19 12:10:00,59.16,59.17,59.12,59.14,35606.0,54.1517,54.1609,54.1151,54.1334,35606.0
2020-10-19 12:20:00,59.14,59.15,59.11,59.12,94716.0,54.1334,54.1425,54.1059,54.1151,94716.0
2020-10-19 12:30:00,59.12,59.13,59.11,59.13,40787.0,54.1151,54.1242,54.1059,54.1242,40787.0
2020-10-19 12:40:00,59.13,59.16,59.12,59.16,31465.0,54.1242,54.1517,54.1151,54.1517,31465.0
2020-10-19 12:50:00,59.16,59.18,59.14,59.16,17953.0,54.1517,54.17,54.1334,54.1517,17953.0
2020-10-19 13:00:00,59.16,59.17,59.13,59.14,99129.0,54.1517,54.1609,54.1242,54.1334,99129.0
2020-10-19 13:10:00,59.14,59.17,59.13,59.16,21092.0,54.1334,54.1609,54.1242,54.1517,21092.0
2020-10-19 13:20:00,59.16,59.16,59.13,59.14,27591.0,54.1517,54.1517,54.1242,54.1334,27591.0
2020-10-19 13:30:00,59.14,59.14,59.1,59.11,24013.0,54.1334,54.1334,54.0968,54.1059,24013.0
2020-10-19 13:40:00,59.11,59.11,59.07,59.09,44454.0,54.1059,54.1059,54.0693,54.0876,44454.0
2020-10-19 13:50:00,59.09,59.09,59.08,59.09,26714.0,54.0876,54.0876,54.0785,54.0876,26714.0
2020-10-19 14:00:00,59.08,59.09,59.06,59.06,42691.0,54.0785,54.0876,54.0602,54.0602,42691.0
2020-10-19 14:10:00,59.07,59.09,59.06,59.09,12702.0,54.0693,54.0876,54.0602,54.0876,12702.0
2020-10-19 14:20:00,59.09,59.11,59.08,59.09,25431.0,54.0876,54.1059,54.0785,54.0876,25431.0
2020-10-19 14:30:00,59.09,59.1,58.99,59.0,63052.0,54.0876,54.0968,53.9961,54.0052,63052.0
2020-10-19 14:40:00,59.0,59.01,58.95,58.96,146035.0,54.0052,54.0144,53.9595,53.9686,146035.0
2020-10-19 14:50:00,58.95,59.0,58.94,58.97,219559.0,53.9595,54.0052,53.9503,53.9778,219559.0
2020-10-19 15:00:00,58.96,58.96,58.89,58.92,118198.0,53.9686,53.9686,53.9046,53.932,118198.0
2020-10-19 15:10:00,58.93,58.96,58.91,58.91,68407.0,53.9412,53.9686,53.9229,53.9229,68407.0
2020-10-19 15:20:00,58.92,58.94,58.9,58.94,68121.0,53.932,53.9503,53.9137,53.9503,68121.0
2020-10-19 15:30:00,58.93,58.95,58.92,58.93,132097.0,53.9412,53.9595,53.932,53.9412,132097.0
2020-10-19 15:40:00,58.92,58.97,58.92,58.97,60043.0,53.932,53.9778,53.932,53.9778,60043.0
2020-10-19 15:50:00,58.96,58.98,58.91,58.96,367550.0,53.9686,53.9869,53.9229,53.9686,367550.0
2020-10-20 09:30:00,58.84,58.94,58.84,58.89,294486.0,53.8588,53.9503,53.8588,53.9046,294486.0
2020-10-20 09:40:00,58.88,58.95,58.88,58.95,149873.0,53.8954,53.9595,53.8954,53.9595,149873.0
2020-10-20 09:50:00,58.95,59.0,58.94,59.0,133688.0,53.9595,54.0052,53.9503,54.0052,133688.0
2020-10-20 10:00:00,58.99,59.01,58.98,58.98,56931.0,53.9961,54.0144,53.9869,53.9869,56931.0
2020-10-20 10:10:00,58.98,59.0,58.98,58.98,101474.0,53.9869,54.0052,53.9869,53.9869,101474.0
2020-10-20 10:20:00,58.98,58.98,58.95,58.97,86654.0,53.9869,53.9869,53.9595,53.9778,86654.0
2020-10-20 10:30:00,58.97,59.0,58.97,59.0,44413.0,53.9778,54.0052,53.9778,54.0052,44413.0
2020-10-20 10:40:00,59.0,59.02,58.99,59.0,126489.0,54.0052,54.0236,53.9961,54.0052,126489.0
2020-10-20 10:50:00,59.01,59.01,58.96,58.96,123456.0,54.0144,54.0144,53.9686,53.9686,123456.0
2020-10-20 11:00:00,58.96,58.97,58.93,58.96,133963.0,53.9686,53.9778,53.9412,53.9686,133963.0
2020-10-20 11:10:00,58.96,58.98,58.94,58.94,64419.0,53.9686,53.9869,53.9503,53.9503,64419.0
2020-10-20 11:20:00,58.94,58.96,58.92,58.94,190958.0,53.9503,53.9686,53.932,53.9503,190958.0
2020-10-20 11:30:00,58.94,58.95,58.9,58.9,99242.0,53.9503,53.9595,53.9137,53.9137,99242.0
2020-10-20 11:40:00,58.91,58.95,58.89,58.94,32844.0,53.9229,53.9595,53.9046,53.9503,32844.0
2020-10-20 11:50:00,58.94,58.97,58.93,58.97,16984.0,53.9503,53.9778,53.9412,53.9778,16984.0
2020-10-20 12:00:00,58.97,58.98,58.95,58.96,25614.0,53.9778,53.9869,53.9595,53.9686,25614.0
2020-10-20 12:10:00,58.96,58.99,58.95,58.98,21807.0,53.9686,53.9961,53.9595,53.9869,21807.0
2020-10-20 12:20:00,58.97,58.98,58.94,58.96,16632.0,53.9778,53.9869,53.9503,53.9686,16632.0
2020-10-20 12:30:00,58.96,59.06,58.95,59.02,95127.0,53.9686,54.0602,53.9595,54.0236,95127.0
2020-10-20 12:40:00,59.02,59.05,59.01,59.01,30833.0,54.0236,54.051,54.0144,54.0144,30833.0
2020-10-20 12:50:00,59.01,59.02,58.98,59.02,58368.0,54.0144,54.0236,53.9869,54.0236,58368.0
2020-10-20 13:00:00,59.01,59.06,59.01,59.04,86363.0,54.0144,54.0602,54.0144,54.0419,86363.0
2020-10-20 13:10:00,59.04,59.08,59.04,59.06,21601.0,54.0419,54.0785,54.0419,54.0602,21601.0
2020-10-20 13:20:00,59.07,59.09,59.06,59.08,17426.0,54.0693,54.0876,54.0602,54.0785,17426.0
2020-10-20 13:30:00,59.08,59.1,59.07,59.1,68342.0,54.0785,54.0968,54.0693,54.0968,68342.0
2020-10-20 13:40:00,59.1,59.11,59.07,59.1,34241.0,54.0968,54.1059,54.0693,54.0968,34241.0
2020-10-20 13:50:00,59.1,59.1,59.03,59.04,71954.0,54.0968,54.0968,54.0327,54.0419,71954.0
2020-10-20 14:00:00,59.05,59.07,59.03,59.07,119208.0,54.051,54.0693,54.0327,54.0693,119208.0
2020-10-20 14:10:00,59.07,59.09,59.06,59.08,56359.0,54.0693,54.0876,54.0602,54.0785,56359.0
2020-10-20 14:20:00,59.09,59.09,59.05,59.05,49354.0,54.0876,54.0876,54.051,54.051,49354.0
2020-10-20 14:30:00,59.05,59.06,59.04,59.05,48141.0,54.051,54.0602,54.0419,54.051,48141.0
2020-10-20 14:40:00,59.05,59.07,59.03,59.05,137596.0,54.051,54.0693,54.0327,54.051,137596.0
2020-10-20 14:50:00,59.04,59.06,59.02,59.05,59395.0,54.0419,54.0602,54.0236,54.051,59395.0
2020-10-20 15:00:00,59.06,59.09,59.0,59.01,56166.0,54.0602,54.0876,54.0052,54.0144,56166.0
2020-10-20 15:10:00,59.02,59.03,58.97,59.01,188166.0,54.0236,54.0327,53.9778,54.0144,188166.0
2020-10-20 15:20:00,59.01,59.04,59.0,59.04,57801.0,54.0144,54.0419,54.0052,54.0419,57801.0
2020-10-20 15:30:00,59.04,59.04,58.96,58.99,73437.0,54.0419,54.0419,53.9686,53.9961,73437.0
2020-10-20 15:40:00,58.99,59.07,58.99,59.01,144093.0,53.9961,54.0693,53.9961,54.0144,144093.0
2020-10-20 15:50:00,59.01,59.03,58.96,58.97,347279.0,54.0144,54.0327,53.9686,53.9778,347279.0
2020-10-21 09:30:00,59.41,59.48,59.39,59.48,68325.0,54.3805,54.4446,54.3622,54.4446,68325.0
2020-10-21 09:40:00,59.48,59.53,59.47,59.53,98521.0,54.4446,54.4904,54.4355,54.4904,98521.0
2020-10-21 09:50:00,59.53,59.6,59.52,59.58,151767.0,54.4904,54.5545,54.4812,54.5361,151767.0
2020-10-21 10:00:00,59.57,59.6,59.54,59.59,238770.0,54.527,54.5545,54.4995,54.5453,238770.0
2020-10-21 10:10:00,59.59,59.61,59.57,59.59,77331.0,54.5453,54.5636,54.527,54.5453,77331.0
2020-10-21 10:20:00,59.59,59.61,59.55,59.57,91347.0,54.5453,54.5636,54.5087,54.527,91347.0
2020-10-21 10:30:00,59.57,59.6,59.56,59.6,142232.0,54.527,54.5545,54.5178,54.5545,142232.0
2020-10-21 10:40:00,59.6,59.62,59.57,59.57,102731.0,54.5545,54.5728,54.527,54.527,102731.0
2020-10-21 10:50:00,59.57,59.57,59.51,59.52,115878.0,54.527,54.527,54.4721,54.4812,115878.0
2020-10-21 11:00:00,59.52,59.52,59.47,59.5,75647.0,54.4812,54.4812,54.4355,54.4629,75647.0
2020-10-21 11:10:00,59.5,59.5,59.39,59.44,132018.0,54.4629,54.4629,54.3622,54.408,132018.0
2020-10-21 11:20:00,59.45,59.45,59.39,59.41,84967.0,54.4172,54.4172,54.3622,54.3805,84967.0
2020-10-21 11:30:00,59.41,59.45,59.4,59.44,108116.0,54.3805,54.4172,54.3714,54.408,108116.0
2020-10-21 11:40:00,59.43,59.44,59.42,59.44,195063.0,54.3988,54.408,54.3897,54.408,195063.0
2020-10-21 11:50:00,59.44,59.44,59.37,59.4,223600.0,54.408,54.408,54.3439,54.3714,223600.0
2020-10-21 12:00:00,59.4,59.45,59.39,59.45,110805.0,54.3714,54.4172,54.3622,54.4172,110805.0
2020-10-21 12:10:00,59.45,59.45,59.42,59.44,136813.0,54.4172,54.4172,54.3897,54.408,136813.0
2020-10-21 12:20:00,59.44,59.54,59.43,59.48,144026.0,54.408,54.4995,54.3988,54.4446,144026.0
2020-10-21 12:30:00,59.48,59.5,59.41,59.45,57511.0,54.4446,54.4629,54.3805,54.4172,57511.0
2020-10-21 12:40:00,59.45,59.47,59.42,59.43,63179.0,54.4172,54.4355,54.3897,54.3988,63179.0
2020-10-21 12:50:00,59.43,59.45,59.41,59.43,50883.0,54.3988,54.4172,54.3805,54.3988,50883.0
2020-10-21 13:00:00,59.42,59.48,59.41,59.47,34248.0,54.3897,54.4446,54.3805,54.4355,34248.0
2020-10-21 13:10:00,59.46,59.48,59.46,59.48,33433.0,54.4263,54.4446,54.4263,54.4446,33433.0
2020-10-21 13:20:00,59.48,59.49,59.46,59.48,124591.0,54.4446,54.4538,54.4263,54.4446,124591.0
2020-10-21 13:30:00,59.48,59.49,59.44,59.45,58738.0,54.4446,54.4538,54.408,54.4172,58738.0
2020-10-21 13:40:00,59.45,59.48,59.44,59.48,58798.0,54.4172,54.4446,54.408,54.4446,58798.0
2020-10-21 13:50:00,59.48,59.51,59.47,59.48,38305.0,54.4446,54.4721,54.4355,54.4446,38305.0
2020-10-21 14:00:00,59.48,59.51,59.46,59.47,59301.0,54.4446,54.4721,54.4263,54.4355,59301.0
2020-10-21 14:10:00,59.48,59.5,59.46,59.48,23775.0,54.4446,54.4629,54.4263,54.4446,23775.0
2020-10-21 14:20:00,59.48,59.51,59.45,59.5,70233.0,54.4446,54.4721,54.4172,54.4629,70233.0
2020-10-21 14:30:00,59.49,59.52,59.48,59.5,58571.0,54.4538,54.4812,54.4446,54.4629,58571.0
2020-10-21 14:40:00,59.5,59.52,59.48,59.48,49457.0,54.4629,54.4812,54.4446,54.4446,49457.0
2020-10-21 14:50:00,59.48,59.52,59.47,59.52,441280.0,54.4446,54.4812,54.4355,54.4812,441280.0
2020-10-21 15:00:00,59.52,59.53,59.47,59.48,102826.0,54.4812,54.4904,54.4355,54.4446,102826.0
2020-10-21 15:10:00,59.49,59.51,59.47,59.48,75858.0,54.4538,54.4721,54.4355,54.4446,75858.0
2020-10-21 15:20:00,59.48,59.53,59.47,59.52,60900.0,54.4446,54.4904,54.4355,54.4812,60900.0
2020-10-21 15:30:00,59.52,59.54,59.48,59.48,106205.0,54.4812,54.4995,54.4446,54.4446,106205.0
2020-10-21 15:40:00,59.48,59.49,59.44,59.46,237496.0,54.4446,54.4538,54.408,54.4263,237496.0
2020-10-21 15:50:00,59.45,59.47,59.42,59.43,310396.0,54.4172,54.4355,54.3897,54.3988,310396.0
2020-10-22 09:30:00,59.24,59.25,59.17,59.18,87373.0,54.2249,54.2341,54.1609,54.17,87373.0
2020-10-22 09:40:00,59.18,59.2,59.16,59.18,78765.0,54.17,54.1883,54.1517,54.17,78765.0
2020-10-22 09:50:00,59.19,59.21,59.18,59.18,47575.0,54.1792,54.1975,54.17,54.17,47575.0
2020-10-22 10:00:00,59.18,59.18,59.12,59.13,99755.0,54.17,54.17,54.1151,54.1242,99755.0
2020-10-22 10:10:00,59.13,59.15,59.11,59.11,36279.0,54.1242,54.1425,54.1059,54.1059,36279.0
2020-10-22 10:20:00,59.11,59.11,59.0,59.05,149616.0,54.1059,54.1059,54.0052,54.051,149616.0
2020-10-22 10:30:00,59.05,59.08,59.01,59.05,151302.0,54.051,54.0785,54.0144,54.051,151302.0
2020-10-22 10:40:00,59.05,59.07,58.99,59.07,179445.0,54.051,54.0693,53.9961,54.0693,179445.0
2020-10-22 10:50:00,59.07,59.15,59.04,59.14,314288.0,54.0693,54.1425,54.0419,54.1334,314288.0
2020-10-22 11:00:00,59.13,59.16,59.13,59.13,87726.0,54.1242,54.1517,54.1242,54.1242,87726.0
2020-10-22 11:10:00,59.13,59.21,59.13,59.16,79075.0,54.1242,54.1975,54.1242,54.1517,79075.0
2020-10-22 11:20:00,59.16,59.19,59.16,59.17,62905.0,54.1517,54.1792,54.1517,54.1609,62905.0
2020-10-22 11:30:00,59.18,59.18,59.14,59.16,73009.0,54.17,54.17,54.1334,54.1517,73009.0
2020-10-22 11:40:00,59.15,59.18,59.14,59.17,44792.0,54.1425,54.17,54.1334,54.1609,44792.0
2020-10-22 11:50:00,59.17,59.18,59.11,59.13,44866.0,54.1609,54.17,54.1059,54.1242,44866.0
2020-10-22 12:00:00,59.13,59.15,59.11,59.15,70991.0,54.1242,54.1425,54.1059,54.1425,70991.0
2020-10-22 12:10:00,59.15,59.17,59.14,59.16,39981.0,54.1425,54.1609,54.1334,54.1517,39981.0
2020-10-22 12:20:00,59.16,59.19,59.15,59.18,89847.0,54.1517,54.1792,54.1425,54.17,89847.0
2020-10-22 12:30:00,59.19,59.19,59.16,59.17,46796.0,54.1792,54.1792,54.1517,54.1609,46796.0
2020-10-22 12:40:00,59.18,59.24,59.17,59.24,17043.0,54.17,54.2249,54.1609,54.2249,17043.0
2020-10-22 12:50:00,59.24,59.25,59.23,59.25,21813.0,54.2249,54.2341,54.2158,54.2341,21813.0
2020-10-22 13:00:00,59.25,59.26,59.24,59.26,27310.0,54.2341,54.2432,54.2249,54.2432,27310.0
2020-10-22 13:10:00,59.26,59.29,59.25,59.29,34903.0,54.2432,54.2707,54.2341,54.2707,34903.0
2020-10-22 13:20:00,59.29,59.29,59.27,59.28,19552.0,54.2707,54.2707,54.2524,54.2615,19552.0
2020-10-22 13:30:00,59.28,59.28,59.26,59.27,25063.0,54.2615,54.2615,54.2432,54.2524,25063.0
2020-10-22 13:40:00,59.27,59.29,59.26,59.28,58819.0,54.2524,54.2707,54.2432,54.2615,58819.0
2020-10-22 13:50:00,59.28,59.31,59.27,59.28,57487.0,54.2615,54.289,54.2524,54.2615,57487.0
2020-10-22 14:00:00,59.28,59.3,59.28,59.3,46694.0,54.2615,54.2799,54.2615,54.2799,46694.0
2020-10-22 14:10:00,59.29,59.33,59.28,59.32,44962.0,54.2707,54.3073,54.2615,54.2982,44962.0
2020-10-22 14:20:00,59.32,59.32,59.29,59.29,44054.0,54.2982,54.2982,54.2707,54.2707,44054.0
2020-10-22 14:30:00,59.3,59.32,59.28,59.3,65963.0,54.2799,54.2982,54.2615,54.2799,65963.0
2020-10-22 14:40:00,59.29,59.3,59.27,59.28,25444.0,54.2707,54.2799,54.2524,54.2615,25444.0
2020-10-22 14:50:00,59.28,59.29,59.28,59.29,19353.0,54.2615,54.2707,54.2615,54.2707,19353.0
2020-10-22 15:00:00,59.29,59.29,59.26,59.27,54154.0,54.2707,54.2707,54.2432,54.2524,54154.0
2020-10-22 15:10:00,59.27,59.29,59.26,59.29,25569.0,54.2524,54.2707,54.2432,54.2707,25569.0
2020-10-22 15:20:00,59.29,59.31,59.28,59.31,60154.0,54.2707,54.289,54.2615,54.289,60154.0
2020-10-22 15:30:00,59.3,59.32,59.3,59.3,39829.0,54.2799,54.2982,54.2799,54.2799,39829.0
2020-10-22 15:40:00,59.3,59.31,59.27,59.28,114277.0,54.2799,54.289,54.2524,54.2615,114277.0
2020-10-22 15:50:00,59.28,59.29,59.24,59.26,235968.0,54.2615,54.2707,54.2249,54.2432,235968.0
2020-10-23 09:30:00,59.34,59.34,59.27,59.3,70133.0,54.3165,54.3165,54.2524,54.2799,70133.0
2020-10-23 09:40:00,59.3,59.32,59.28,59.28,54350.0,54.2799,54.2982,54.2615,54.2615,54350.0
2020-10-23 09:50:00,59.28,59.3,59.27,59.28,70121.0,54.2615,54.2799,54.2524,54.2615,70121.0
2020-10-23 10:00:00,59.28,59.28,59.21,59.22,93138.0,54.2615,54.2615,54.1975,54.2066,93138.0
2020-10-23 10:10:00,59.21,59.24,59.2,59.21,63427.0,54.1975,54.2249,54.1883,54.1975,63427.0
2020-10-23 10:20:00,59.21,59.21,59.17,59.17,59770.0,54.1975,54.1975,54.1609,54.1609,59770.0
2020-10-23 10:30:00,59.17,59.21,59.16,59.2,32405.0,54.1609,54.1975,54.1517,54.1883,32405.0
2020-10-23 10:40:00,59.2,59.2,59.16,59.18,28378.0,54.1883,54.1883,54.1517,54.17,28378.0
2020-10-23 10:50:00,59.17,59.19,59.16,59.19,126962.0,54.1609,54.1792,54.1517,54.1792,126962.0
2020-10-23 11:00:00,59.19,59.21,59.17,59.2,232820.0,54.1792,54.1975,54.1609,54.1883,232820.0
2020-10-23 11:10:00,59.2,59.22,59.18,59.21,231299.0,54.1883,54.2066,54.17,54.1975,231299.0
2020-10-23 11:20:00,59.21,59.22,59.16,59.22,167120.0,54.1975,54.2066,54.1517,54.2066,167120.0
2020-10-23 11:30:00,59.22,59.23,59.19,59.2,149098.0,54.2066,54.2158,54.1792,54.1883,149098.0
2020-10-23 11:40:00,59.2,59.22,59.16,59.17,22847.0,54.1883,54.2066,54.1517,54.1609,22847.0
2020-10-23 11:50:00,59.17,59.2,59.16,59.2,48831.0,54.1609,54.1883,54.1517,54.1883,48831.0
2020-10-23 12:00:00,59.19,59.2,59.18,59.2,69367.0,54.1792,54.1883,54.17,54.1883,69367.0
2020-10-23 12:10:00,59.2,59.2,59.13,59.16,68498.0,54.1883,54.1883,54.1242,54.1517,68498.0
2020-10-23 12:20:00,59.15,59.15,59.12,59.14,43086.0,54.1425,54.1425,54.1151,54.1334,43086.0
2020-10-23 12:30:00,59.14,59.17,59.13,59.17,25381.0,54.1334,54.1609,54.1242,54.1609,25381.0
2020-10-23 12:40:00,59.17,59.18,59.16,59.18,29335.0,54.1609,54.17,54.1517,54.17,29335.0
2020-10-23 12:50:00,59.18,59.2,59.15,59.16,37015.0,54.17,54.1883,54.1425,54.1517,37015.0
2020-10-23 13:00:00,59.16,59.2,59.16,59.19,39114.0,54.1517,54.1883,54.1517,54.1792,39114.0
2020-10-23 13:10:00,59.2,59.2,59.17,59.19,57046.0,54.1883,54.1883,54.1609,54.1792,57046.0
2020-10-23 13:20:00,59.2,59.23,59.19,59.21,43607.0,54.1883,54.2158,54.1792,54.1975,43607.0
2020-10-23 13:30:00,59.21,59.22,59.2,59.21,103600.0,54.1975,54.2066,54.1883,54.1975,103600.0
2020-10-23 13:40:00,59.21,59.22,59.21,59.22,28267.0,54.1975,54.2066,54.1975,54.2066,28267.0
2020-10-23 13:50:00,59.22,59.22,59.2,59.22,32561.0,54.2066,54.2066,54.1883,54.2066,32561.0
2020-10-23 14:00:00,59.21,59.24,59.2,59.23,44461.0,54.1975,54.2249,54.1883,54.2158,44461.0
2020-10-23 14:10:00,59.23,59.24,59.2,59.23,85339.0,54.2158,54.2249,54.1883,54.2158,85339.0
2020-10-23 14:20:00,59.23,59.24,59.22,59.24,12256.0,54.2158,54.2249,54.2066,54.2249,12256.0
2020-10-23 14:30:00,59.23,59.25,59.22,59.23,35174.0,54.2158,54.2341,54.2066,54.2158,35174.0
2020-10-23 14:40:00,59.23,59.23,59.22,59.23,5540.0,54.2158,54.2158,54.2066,54.2158,5540.0
2020-10-23 14:50:00,59.23,59.24,59.22,59.22,19918.0,54.2158,54.2249,54.2066,54.2066,19918.0
2020-10-23 15:00:00,59.23,59.27,59.22,59.26,30286.0,54.2158,54.2524,54.2066,54.2432,30286.0
2020-10-23 15:10:00,59.26,59.29,59.26,59.27,68366.0,54.2432,54.2707,54.2432,54.2524,68366.0
2020-10-23 15:20:00,59.27,59.27,59.25,59.26,14350.0,54.2524,54.2524,54.2341,54.2432,14350.0
2020-10-23 15:30:00,59.26,59.26,59.24,59.26,29184.0,54.2432,54.2432,54.2249,54.2432,29184.0
2020-10-23 15:40:00,59.26,59.28,59.25,59.27,32729.0,54.2432,54.2615,54.2341,54.2524,32729.0
2020-10-23 15:50:00,59.27,59.31,59.26,59.3,120514.0,54.2524,54.289,54.2432,54.2799,120514.0
2020-10-26 09:30:00,58.84,58.85,58.8,58.82,78941.0,53.8588,53.8679,53.8222,53.8405,78941.0
2020-10-26 09:40:00,58.82,58.85,58.78,58.8,139418.0,53.8405,53.8679,53.8039,53.8222,139418.0
2020-10-26 09:50:00,58.8,58.85,58.8,58.84,111524.0,53.8222,53.8679,53.8222,53.8588,111524.0
2020-10-26 10:00:00,58.83,58.86,58.8,58.83,171194.0,53.8496,53.8771,53.8222,53.8496,171194.0
2020-10-26 10:10:00,58.83,58.85,58.8,58.83,72695.0,53.8496,53.8679,53.8222,53.8496,72695.0
2020-10-26 10:20:00,58.83,58.86,58.76,58.77,71773.0,53.8496,53.8771,53.7856,53.7947,71773.0
2020-10-26 10:30:00,58.77,58.8,58.73,58.8,177068.0,53.7947,53.8222,53.7581,53.8222,177068.0
2020-10-26 10:40:00,58.8,58.8,58.72,58.73,120039.0,53.8222,53.8222,53.749,53.7581,120039.0
2020-10-26 10:50:00,58.73,58.74,58.7,58.71,130656.0,53.7581,53.7673,53.7306,53.7398,130656.0
2020-10-26 11:00:00,58.71,58.72,58.66,58.69,175271.0,53.7398,53.749,53.694,53.7215,175271.0
2020-10-26 11:10:00,58.68,58.72,58.63,58.64,95139.0,53.7123,53.749,53.6666,53.6757,95139.0
2020-10-26 11:20:00,58.64,58.72,58.63,58.7,130693.0,53.6757,53.749,53.6666,53.7306,130693.0
2020-10-26 11:30:00,58.69,58.71,58.66,58.71,66313.0,53.7215,53.7398,53.694,53.7398,66313.0
2020-10-26 11:40:00,58.7,58.72,58.68,58.69,38857.0,53.7306,53.749,53.7123,53.7215,38857.0
2020-10-26 11:50:00,58.69,58.75,58.69,58.72,78702.0,53.7215,53.7764,53.7215,53.749,78702.0
2020-10-26 12:00:00,58.72,58.76,58.71,58.74,78897.0,53.749,53.7856,53.7398,53.7673,78897.0
2020-10-26 12:10:00,58.74,58.77,58.74,58.77,49929.0,53.7673,53.7947,53.7673,53.7947,49929.0
2020-10-26 12:20:00,58.77,58.79,58.76,58.76,102585.0,53.7947,53.813,53.7856,53.7856,102585.0
2020-10-26 12:30:00,58.76,58.76,58.72,58.73,38865.0,53.7856,53.7856,53.749,53.7581,38865.0
2020-10-26 12:40:00,58.73,58.74,58.71,58.71,73680.0,53.7581,53.7673,53.7398,53.7398,73680.0
2020-10-26 12:50:00,58.71,58.73,58.71,58.72,30970.0,53.7398,53.7581,53.7398,53.749,30970.0
2020-10-26 13:00:00,58.72,58.74,58.7,58.72,111868.0,53.749,53.7673,53.7306,53.749,111868.0
2020-10-26 13:10:00,58.72,58.77,58.71,58.73,60990.0,53.749,53.7947,53.7398,53.7581,60990.0
2020-10-26 13:20:00,58.73,58.73,58.66,58.67,227433.0,53.7581,53.7581,53.694,53.7032,227433.0
2020-10-26 13:30:00,58.66,58.67,58.58,58.65,161422.0,53.694,53.7032,53.6208,53.6849,161422.0
2020-10-26 13:40:00,58.66,58.67,58.64,58.67,128641.0,53.694,53.7032,53.6757,53.7032,128641.0
2020-10-26 13:50:00,58.66,58.7,58.66,58.7,119865.0,53.694,53.7306,53.694,53.7306,119865.0
2020-10-26 14:00:00,58.69,58.74,58.67,58.72,53964.0,53.7215,53.7673,53.7032,53.749,53964.0
2020-10-26 14:10:00,58.72,58.72,58.67,58.71,47020.0,53.749,53.749,53.7032,53.7398,47020.0
2020-10-26 14:20:00,58.7,58.75,58.69,58.74,33053.0,53.7306,53.7764,53.7215,53.7673,33053.0
2020-10-26 14:30:00,58.74,58.74,58.69,58.69,51126.0,53.7673,53.7673,53.7215,53.7215,51126.0
2020-10-26 14:40:00,58.69,58.72,58.67,58.69,331170.0,53.7215,53.749,53.7032,53.7215,331170.0
2020-10-26 14:50:00,58.69,58.73,58.69,58.71,74752.0,53.7215,53.7581,53.7215,53.7398,74752.0
2020-10-26 15:00:00,58.71,58.74,58.69,58.71,100082.0,53.7398,53.7673,53.7215,53.7398,100082.0
2020-10-26 15:10:00,58.71,58.73,58.69,58.72,73521.0,53.7398,53.7581,53.7215,53.749,73521.0
2020-10-26 15:20:00,58.72,58.74,58.71,58.72,115675.0,53.749,53.7673,53.7398,53.749,115675.0
2020-10-26 15:30:00,58.72,58.76,58.7,58.73,119351.0,53.749,53.7856,53.7306,53.7581,119351.0
2020-10-26 15:40:00,58.73,58.75,58.68,58.69,82927.0,53.7581,53.7764,53.7123,53.7215,82927.0
2020-10-26 15:50:00,58.69,58.75,58.68,58.73,291489.0,53.7215,53.7764,53.7123,53.7581,291489.0
2020-10-27 09:30:00,59.01,59.03,58.93,58.97,268448.0,54.0144,54.0327,53.9412,53.9778,268448.0
2020-10-27 09:40:00,58.97,58.97,58.89,58.9,58011.0,53.9778,53.9778,53.9046,53.9137,58011.0
2020-10-27 09:50:00,58.9,58.95,58.9,58.94,94249.0,53.9137,53.9595,53.9137,53.9503,94249.0
2020-10-27 10:00:00,58.95,58.99,58.92,58.97,97532.0,53.9595,53.9961,53.932,53.9778,97532.0
2020-10-27 10:10:00,58.97,58.98,58.91,58.91,71129.0,53.9778,53.9869,53.9229,53.9229,71129.0
2020-10-27 10:20:00,58.91,58.91,58.87,58.87,35883.0,53.9229,53.9229,53.8863,53.8863,35883.0
2020-10-27 10:30:00,58.89,58.92,58.87,58.92,86362.0,53.9046,53.932,53.8863,53.932,86362.0
2020-10-27 10:40:00,58.92,58.97,58.9,58.96,38440.0,53.932,53.9778,53.9137,53.9686,38440.0
2020-10-27 10:50:00,58.96,58.97,58.9,58.9,83977.0,53.9686,53.9778,53.9137,53.9137,83977.0
2020-10-27 11:00:00,58.9,58.94,58.89,58.94,102429.0,53.9137,53.9503,53.9046,53.9503,102429.0
2020-10-27 11:10:00,58.93,58.95,58.9,58.91,87091.0,53.9412,53.9595,53.9137,53.9229,87091.0
2020-10-27 11:20:00,58.91,58.93,58.9,58.91,155619.0,53.9229,53.9412,53.9137,53.9229,155619.0
2020-10-27 11:30:00,58.92,58.97,58.89,58.97,100761.0,53.932,53.9778,53.9046,53.9778,100761.0
2020-10-27 11:40:00,58.96,58.98,58.94,58.96,34649.0,53.9686,53.9869,53.9503,53.9686,34649.0
2020-10-27 11:50:00,58.97,58.98,58.96,58.97,33143.0,53.9778,53.9869,53.9686,53.9778,33143.0
2020-10-27 12:00:00,58.97,58.98,58.94,58.98,42056.0,53.9778,53.9869,53.9503,53.9869,42056.0
2020-10-27 12:10:00,58.98,58.98,58.95,58.97,26717.0,53.9869,53.9869,53.9595,53.9778,26717.0
2020-10-27 12:20:00,58.98,59.02,58.98,58.99,58721.0,53.9869,54.0236,53.9869,53.9961,58721.0
2020-10-27 12:30:00,58.98,58.99,58.93,58.96,53295.0,53.9869,53.9961,53.9412,53.9686,53295.0
2020-10-27 12:40:00,58.95,58.96,58.92,58.95,54469.0,53.9595,53.9686,53.932,53.9595,54469.0
2020-10-27 12:50:00,58.95,58.98,58.94,58.98,26186.0,53.9595,53.9869,53.9503,53.9869,26186.0
2020-10-27 13:00:00,58.98,58.98,58.95,58.96,15160.0,53.9869,53.9869,53.9595,53.9686,15160.0
2020-10-27 13:10:00,58.95,58.97,58.95,58.95,19671.0,53.9595,53.9778,53.9595,53.9595,19671.0
2020-10-27 13:20:00,58.95,58.99,58.95,58.98,21796.0,53.9595,53.9961,53.9595,53.9869,21796.0
2020-10-27 13:30:00,58.98,59.0,58.97,58.99,24110.0,53.9869,54.0052,53.9778,53.9961,24110.0
2020-10-27 13:40:00,58.99,59.01,58.99,59.01,29403.0,53.9961,54.0144,53.9961,54.0144,29403.0
2020-10-27 13:50:00,59.01,59.03,58.98,58.98,24409.0,54.0144,54.0327,53.9869,53.9869,24409.0
2020-10-27 14:00:00,58.98,58.99,58.96,58.97,102478.0,53.9869,53.9961,53.9686,53.9778,102478.0
2020-10-27 14:10:00,58.97,58.97,58.92,58.93,80289.0,53.9778,53.9778,53.932,53.9412,80289.0
2020-10-27 14:20:00,58.93,58.96,58.92,58.95,60943.0,53.9412,53.9686,53.932,53.9595,60943.0
2020-10-27 14:30:00,58.95,58.96,58.94,58.94,47773.0,53.9595,53.9686,53.9503,53.9503,47773.0
2020-10-27 14:40:00,58.94,58.95,58.89,58.93,118514.0,53.9503,53.9595,53.9046,53.9412,118514.0
2020-10-27 14:50:00,58.93,58.94,58.92,58.94,107008.0,53.9412,53.9503,53.932,53.9503,107008.0
2020-10-27 15:00:00,58.94,58.94,58.89,58.89,230435.0,53.9503,53.9503,53.9046,53.9046,230435.0
2020-10-27 15:10:00,58.9,58.92,58.9,58.92,63777.0,53.9137,53.932,53.9137,53.932,63777.0
2020-10-27 15:20:00,58.91,58.94,58.91,58.92,64302.0,53.9229,53.9503,53.9229,53.932,64302.0
2020-10-27 15:30:00,58.92,58.93,58.92,58.93,127967.0,53.932,53.9412,53.932,53.9412,127967.0
2020-10-27 15:40:00,58.93,58.94,58.9,58.9,219235.0,53.9412,53.9503,53.9137,53.9137,219235.0
2020-10-27 15:50:00,58.9,58.94,58.89,58.93,326519.0,53.9137,53.9503,53.9046,53.9412,326519.0
2020-10-28 09:30:00,58.57,58.64,58.55,58.61,166571.0,53.6116,53.6757,53.5933,53.6483,166571.0
2020-10-28 09:40:00,58.61,58.67,58.57,58.63,103610.0,53.6483,53.7032,53.6116,53.6666,103610.0
2020-10-28 09:50:00,58.63,58.64,58.54,58.61,176767.0,53.6666,53.6757,53.5842,53.6483,176767.0
2020-10-28 10:00:00,58.6,58.65,58.5,58.5,143222.0,53.6391,53.6849,53.5476,53.5476,143222.0
2020-10-28 10:10:00,58.5,58.54,58.4,58.4,120365.0,53.5476,53.5842,53.456,53.456,120365.0
2020-10-28 10:20:00,58.4,58.43,58.3,58.31,115659.0,53.456,53.4835,53.3645,53.3737,115659.0
2020-10-28 10:30:00,58.32,58.4,58.29,58.36,108292.0,53.3828,53.456,53.3554,53.4194,108292.0
2020-10-28 10:40:00,58.37,58.39,58.3,58.3,341046.0,53.4286,53.4469,53.3645,53.3645,341046.0
2020-10-28 10:50:00,58.3,58.31,58.23,58.29,162755.0,53.3645,53.3737,53.3004,53.3554,162755.0
2020-10-28 11:00:00,58.29,58.36,58.24,58.31,202601.0,53.3554,53.4194,53.3096,53.3737,202601.0
2020-10-28 11:10:00,58.32,58.35,58.29,58.31,92646.0,53.3828,53.4103,53.3554,53.3737,92646.0
2020-10-28 11:20:00,58.31,58.32,58.27,58.29,120134.0,53.3737,53.3828,53.337,53.3554,120134.0
2020-10-28 11:30:00,58.3,58.36,58.26,58.35,212017.0,53.3645,53.4194,53.3279,53.4103,212017.0
2020-10-28 11:40:00,58.34,58.44,58.31,58.43,144900.0,53.4011,53.4927,53.3737,53.4835,144900.0
2020-10-28 11:50:00,58.43,58.49,58.4,58.47,213582.0,53.4835,53.5384,53.456,53.5201,213582.0
2020-10-28 12:00:00,58.47,58.52,58.44,58.5,137229.0,53.5201,53.5659,53.4927,53.5476,137229.0
2020-10-28 12:10:00,58.5,58.53,58.46,58.47,135739.0,53.5476,53.575,53.511,53.5201,135739.0
2020-10-28 12:20:00,58.47,58.47,58.41,58.42,119867.0,53.5201,53.5201,53.4652,53.4743,119867.0
2020-10-28 12:30:00,58.42,58.45,58.35,58.35,260026.0,53.4743,53.5018,53.4103,53.4103,260026.0
2020-10-28 12:40:00,58.35,58.39,58.34,58.36,147639.0,53.4103,53.4469,53.4011,53.4194,147639.0
2020-10-28 12:50:00,58.34,58.41,58.34,58.38,69326.0,53.4011,53.4652,53.4011,53.4377,69326.0
2020-10-28 13:00:00,58.38,58.4,58.36,58.37,94819.0,53.4377,53.456,53.4194,53.4286,94819.0
2020-10-28 13:10:00,58.36,58.36,58.32,58.36,103741.0,53.4194,53.4194,53.3828,53.4194,103741.0
2020-10-28 13:20:00,58.36,58.39,58.32,58.39,89352.0,53.4194,53.4469,53.3828,53.4469,89352.0
2020-10-28 13:30:00,58.38,58.44,58.37,58.43,134309.0,53.4377,53.4927,53.4286,53.4835,134309.0
2020-10-28 13:40:00,58.43,58.43,58.39,58.41,133155.0,53.4835,53.4835,53.4469,53.4652,133155.0
2020-10-28 13:50:00,58.42,58.44,58.4,58.43,118996.0,53.4743,53.4927,53.456,53.4835,118996.0
2020-10-28 14:00:00,58.42,58.43,58.37,58.4,154426.0,53.4743,53.4835,53.4286,53.456,154426.0
2020-10-28 14:10:00,58.4,58.4,58.34,58.36,218404.0,53.456,53.456,53.4011,53.4194,218404.0
2020-10-28 14:20:00,58.35,58.46,58.35,58.44,220353.0,53.4103,53.511,53.4103,53.4927,220353.0
2020-10-28 14:30:00,58.44,58.45,58.36,58.38,156431.0,53.4927,53.5018,53.4194,53.4377,156431.0
2020-10-28 14:40:00,58.38,58.45,58.36,58.45,155515.0,53.4377,53.5018,53.4194,53.5018,155515.0
2020-10-28 14:50:00,58.45,58.49,58.38,58.44,163142.0,53.5018,53.5384,53.4377,53.4927,163142.0
2020-10-28 15:00:00,58.44,58.45,58.39,58.42,150525.0,53.4927,53.5018,53.4469,53.4743,150525.0
2020-10-28 15:10:00,58.4,58.42,58.35,58.37,220929.0,53.456,53.4743,53.4103,53.4286,220929.0
2020-10-28 15:20:00,58.36,58.42,58.35,58.36,232359.0,53.4194,53.4743,53.4103,53.4194,232359.0
2020-10-28 15:30:00,58.36,58.41,58.29,58.3,398732.0,53.4194,53.4652,53.3554,53.3645,398732.0
2020-10-28 15:40:00,58.3,58.31,58.23,58.24,238972.0,53.3645,53.3737,53.3004,53.3096,238972.0
2020-10-28 15:50:00,58.24,58.25,58.14,58.14,399354.0,53.3096,53.3187,53.2181,53.2181,399354.0
2020-10-29 09:30:00,58.71,58.78,58.62,58.63,282805.0,53.7398,53.8039,53.6574,53.6666,282805.0
2020-10-29 09:40:00,58.62,58.65,58.57,58.58,437190.0,53.6574,53.6849,53.6116,53.6208,437190.0
2020-10-29 09:50:00,58.58,58.69,58.58,58.68,227574.0,53.6208,53.7215,53.6208,53.7123,227574.0
2020-10-29 10:00:00,58.69,58.72,58.64,58.71,287635.0,53.7215,53.749,53.6757,53.7398,287635.0
2020-10-29 10:10:00,58.71,58.74,58.62,58.68,122888.0,53.7398,53.7673,53.6574,53.7123,122888.0
2020-10-29 10:20:00,58.68,58.76,58.66,58.74,138627.0,53.7123,53.7856,53.694,53.7673,138627.0
2020-10-29 10:30:00,58.75,58.81,58.72,58.8,108085.0,53.7764,53.8313,53.749,53.8222,108085.0
2020-10-29 10:40:00,58.8,58.81,58.74,58.75,101391.0,53.8222,53.8313,53.7673,53.7764,101391.0
2020-10-29 10:50:00,58.75,58.77,58.7,58.71,130716.0,53.7764,53.7947,53.7306,53.7398,130716.0
2020-10-29 11:00:00,58.72,58.72,58.62,58.66,281129.0,53.749,53.749,53.6574,53.694,281129.0
2020-10-29 11:10:00,58.65,58.71,58.63,58.69,125678.0,53.6849,53.7398,53.6666,53.7215,125678.0
2020-10-29 11:20:00,58.68,58.72,58.64,58.64,142212.0,53.7123,53.749,53.6757,53.6757,142212.0
2020-10-29 11:30:00,58.65,58.67,58.6,58.64,82942.0,53.6849,53.7032,53.6391,53.6757,82942.0
2020-10-29 11:40:00,58.64,58.64,58.56,58.59,70485.0,53.6757,53.6757,53.6025,53.63,70485.0
2020-10-29 11:50:00,58.57,58.58,58.47,58.49,119830.0,53.6116,53.6208,53.5201,53.5384,119830.0
2020-10-29 12:00:00,58.49,58.52,58.47,58.51,201179.0,53.5384,53.5659,53.5201,53.5567,201179.0
2020-10-29 12:10:00,58.51,58.55,58.5,58.55,103714.0,53.5567,53.5933,53.5476,53.5933,103714.0
2020-10-29 12:20:00,58.55,58.56,58.52,58.52,135661.0,53.5933,53.6025,53.5659,53.5659,135661.0
2020-10-29 12:30:00,58.52,58.58,58.51,58.58,111175.0,53.5659,53.6208,53.5567,53.6208,111175.0
2020-10-29 12:40:00,58.58,58.59,58.55,58.58,58855.0,53.6208,53.63,53.5933,53.6208,58855.0
2020-10-29 12:50:00,58.58,58.6,58.56,58.56,78500.0,53.6208,53.6391,53.6025,53.6025,78500.0
2020-10-29 13:00:00,58.57,58.57,58.51,58.52,58872.0,53.6116,53.6116,53.5567,53.5659,58872.0
2020-10-29 13:10:00,58.52,58.54,58.5,58.51,170293.0,53.5659,53.5842,53.5476,53.5567,170293.0
2020-10-29 13:20:00,58.51,58.58,58.51,58.58,187371.0,53.5567,53.6208,53.5567,53.6208,187371.0
2020-10-29 13:30:00,58.57,58.6,58.56,58.57,197934.0,53.6116,53.6391,53.6025,53.6116,197934.0
2020-10-29 13:40:00,58.57,58.6,58.57,58.6,34478.0,53.6116,53.6391,53.6116,53.6391,34478.0
2020-10-29 13:50:00,58.59,58.64,58.59,58.64,50438.0,53.63,53.6757,53.63,53.6757,50438.0
2020-10-29 14:00:00,58.64,58.69,58.64,58.68,67130.0,53.6757,53.7215,53.6757,53.7123,67130.0
2020-10-29 14:10:00,58.68,58.71,58.67,58.71,64703.0,53.7123,53.7398,53.7032,53.7398,64703.0
2020-10-29 14:20:00,58.72,58.74,58.69,58.73,76149.0,53.749,53.7673,53.7215,53.7581,76149.0
2020-10-29 14:30:00,58.73,58.77,58.69,58.7,89350.0,53.7581,53.7947,53.7215,53.7306,89350.0
2020-10-29 14:40:00,58.7,58.73,58.7,58.71,166430.0,53.7306,53.7581,53.7306,53.7398,166430.0
2020-10-29 14:50:00,58.7,58.73,58.69,58.71,52474.0,53.7306,53.7581,53.7215,53.7398,52474.0
2020-10-29 15:00:00,58.72,58.75,58.7,58.71,109923.0,53.749,53.7764,53.7306,53.7398,109923.0
2020-10-29 15:10:00,58.71,58.72,58.61,58.64,132345.0,53.7398,53.749,53.6483,53.6757,132345.0
2020-10-29 15:20:00,58.64,58.66,58.57,58.61,673586.0,53.6757,53.694,53.6116,53.6483,673586.0
2020-10-29 15:30:00,58.61,58.64,58.58,58.6,134001.0,53.6483,53.6757,53.6208,53.6391,134001.0
2020-10-29 15:40:00,58.59,58.68,58.59,58.66,282234.0,53.63,53.7123,53.63,53.694,282234.0
2020-10-29 15:50:00,58.65,58.71,58.58,58.58,413216.0,53.6849,53.7398,53.6208,53.6208,413216.0
2020-10-30 09:30:00,58.09,58.23,58.08,58.21,143189.0,53.1723,53.3004,53.1631,53.2821,143189.0
2020-10-30 09:40:00,58.21,58.21,58.11,58.12,209480.0,53.2821,53.2821,53.1906,53.1997,209480.0
2020-10-30 09:50:00,58.13,58.16,58.11,58.14,176269.0,53.2089,53.2364,53.1906,53.2181,176269.0
2020-10-30 10:00:00,58.14,58.23,58.12,58.22,138216.0,53.2181,53.3004,53.1997,53.2913,138216.0
2020-10-30 10:10:00,58.21,58.23,58.1,58.14,115757.0,53.2821,53.3004,53.1814,53.2181,115757.0
2020-10-30 10:20:00,58.14,58.14,58.02,58.04,58763.0,53.2181,53.2181,53.1082,53.1265,58763.0
2020-10-30 10:30:00,58.04,58.06,57.98,57.99,166320.0,53.1265,53.1448,53.0716,53.0808,166320.0
2020-10-30 10:40:00,57.98,57.99,57.9,57.92,440169.0,53.0716,53.0808,52.9984,53.0167,440169.0
2020-10-30 10:50:00,57.92,58.01,57.91,57.94,323206.0,53.0167,53.0991,53.0075,53.035,323206.0
2020-10-30 11:00:00,57.94,58.1,57.93,58.05,649440.0,53.035,53.1814,53.0258,53.1357,649440.0
2020-10-30 11:10:00,58.04,58.16,58.04,58.1,147084.0,53.1265,53.2364,53.1265,53.1814,147084.0
2020-10-30 11:20:00,58.11,58.14,58.05,58.05,137179.0,53.1906,53.2181,53.1357,53.1357,137179.0
2020-10-30 11:30:00,58.05,58.09,58.03,58.06,391336.0,53.1357,53.1723,53.1174,53.1448,391336.0
2020-10-30 11:40:00,58.05,58.1,58.0,58.09,76025.0,53.1357,53.1814,53.0899,53.1723,76025.0
2020-10-30 11:50:00,58.09,58.18,58.07,58.16,172896.0,53.1723,53.2547,53.154,53.2364,172896.0
2020-10-30 12:00:00,58.16,58.24,58.15,58.2,110857.0,53.2364,53.3096,53.2272,53.273,110857.0
2020-10-30 12:10:00,58.2,58.24,58.17,58.23,54271.0,53.273,53.3096,53.2455,53.3004,54271.0
2020-10-30 12:20:00,58.23,58.24,58.19,58.23,46991.0,53.3004,53.3096,53.2638,53.3004,46991.0
2020-10-30 12:30:00,58.23,58.24,58.17,58.19,73287.0,53.3004,53.3096,53.2455,53.2638,73287.0
2020-10-30 12:40:00,58.19,58.21,58.17,58.21,39606.0,53.2638,53.2821,53.2455,53.2821,39606.0
2020-10-30 12:50:00,58.2,58.21,58.17,58.17,17473.0,53.273,53.2821,53.2455,53.2455,17473.0
2020-10-30 13:00:00,58.18,58.22,58.14,58.15,38908.0,53.2547,53.2913,53.2181,53.2272,38908.0
2020-10-30 13:10:00,58.15,58.15,58.11,58.14,20128.0,53.2272,53.2272,53.1906,53.2181,20128.0
2020-10-30 13:20:00,58.14,58.15,58.12,58.15,24067.0,53.2181,53.2272,53.1997,53.2272,24067.0
2020-10-30 13:30:00,58.14,58.15,58.07,58.11,43473.0,53.2181,53.2272,53.154,53.1906,43473.0
2020-10-30 13:40:00,58.1,58.14,58.1,58.14,50120.0,53.1814,53.2181,53.1814,53.2181,50120.0
2020-10-30 13:50:00,58.14,58.15,58.12,58.12,32537.0,53.2181,53.2272,53.1997,53.1997,32537.0
2020-10-30 14:00:00,58.13,58.16,58.11,58.12,77679.0,53.2089,53.2364,53.1906,53.1997,77679.0
2020-10-30 14:10:00,58.13,58.13,58.08,58.12,21551.0,53.2089,53.2089,53.1631,53.1997,21551.0
2020-10-30 14:20:00,58.12,58.12,58.03,58.04,64062.0,53.1997,53.1997,53.1174,53.1265,64062.0
2020-10-30 14:30:00,58.04,58.07,58.02,58.05,45153.0,53.1265,53.154,53.1082,53.1357,45153.0
2020-10-30 14:40:00,58.04,58.1,58.01,58.09,109404.0,53.1265,53.1814,53.0991,53.1723,109404.0
2020-10-30 14:50:00,58.1,58.14,58.07,58.08,68635.0,53.1814,53.2181,53.154,53.1631,68635.0
2020-10-30 15:00:00,58.09,58.13,58.06,58.09,215261.0,53.1723,53.2089,53.1448,53.1723,215261.0
2020-10-30 15:10:00,58.1,58.16,58.1,58.14,123273.0,53.1814,53.2364,53.1814,53.2181,123273.0
2020-10-30 15:20:00,58.14,58.17,58.13,58.15,151594.0,53.2181,53.2455,53.2089,53.2272,151594.0
2020-10-30 15:30:00,58.15,58.16,58.12,58.16,70769.0,53.2272,53.2364,53.1997,53.2364,70769.0
2020-10-30 15:40:00,58.16,58.2,58.14,58.15,138636.0,53.2364,53.273,53.2181,53.2272,138636.0
2020-10-30 15:50:00,58.14,58.25,58.13,58.24,585597.0,53.2181,53.3187,53.2089,53.3096,585597.0
2020-11-02 09:30:00,58.89,58.9,58.76,58.8,352219.0,53.9046,53.9137,53.7856,53.8222,352219.0
2020-11-02 09:40:00,58.79,58.8,58.74,58.78,161383.0,53.813,53.8222,53.7673,53.8039,161383.0
2020-11-02 09:50:00,58.77,58.8,58.75,58.79,165941.0,53.7947,53.8222,53.7764,53.813,165941.0
2020-11-02 10:00:00,58.8,58.86,58.75,58.78,217705.0,53.8222,53.8771,53.7764,53.8039,217705.0
2020-11-02 10:10:00,58.78,58.82,58.74,58.8,254469.0,53.8039,53.8405,53.7673,53.8222,254469.0
2020-11-02 10:20:00,58.8,58.84,58.77,58.83,150448.0,53.8222,53.8588,53.7947,53.8496,150448.0
2020-11-02 10:30:00,58.82,58.82,58.78,58.81,162312.0,53.8405,53.8405,53.8039,53.8313,162312.0
2020-11-02 10:40:00,58.8,58.82,58.79,58.81,137410.0,53.8222,53.8405,53.813,53.8313,137410.0
2020-11-02 10:50:00,58.81,58.86,58.79,58.85,171720.0,53.8313,53.8771,53.813,53.8679,171720.0
2020-11-02 11:00:00,58.85,58.88,58.83,58.87,168596.0,53.8679,53.8954,53.8496,53.8863,168596.0
2020-11-02 11:10:00,58.87,58.88,58.81,58.83,93567.0,53.8863,53.8954,53.8313,53.8496,93567.0
2020-11-02 11:20:00,58.82,58.85,58.8,58.85,137285.0,53.8405,53.8679,53.8222,53.8679,137285.0
2020-11-02 11:30:00,58.85,58.89,58.83,58.88,86789.0,53.8679,53.9046,53.8496,53.8954,86789.0
2020-11-02 11:40:00,58.88,58.91,58.87,58.9,101972.0,53.8954,53.9229,53.8863,53.9137,101972.0
2020-11-02 11:50:00,58.89,58.92,58.88,58.88,50109.0,53.9046,53.932,53.8954,53.8954,50109.0
2020-11-02 12:00:00,58.88,58.88,58.82,58.85,123491.0,53.8954,53.8954,53.8405,53.8679,123491.0
2020-11-02 12:10:00,58.85,58.85,58.8,58.82,170130.0,53.8679,53.8679,53.8222,53.8405,170130.0
2020-11-02 12:20:00,58.82,58.84,58.81,58.84,109677.0,53.8405,53.8588,53.8313,53.8588,109677.0
2020-11-02 12:30:00,58.84,58.84,58.78,58.79,203975.0,53.8588,53.8588,53.8039,53.813,203975.0
2020-11-02 12:40:00,58.79,58.8,58.73,58.75,252383.0,53.813,53.8222,53.7581,53.7764,252383.0
2020-11-02 12:50:00,58.75,58.76,58.71,58.73,108555.0,53.7764,53.7856,53.7398,53.7581,108555.0
2020-11-02 13:00:00,58.73,58.74,58.66,58.69,89959.0,53.7581,53.7673,53.694,53.7215,89959.0
2020-11-02 13:10:00,58.68,58.69,58.66,58.66,115249.0,53.7123,53.7215,53.694,53.694,115249.0
2020-11-02 13:20:00,58.66,58.7,58.65,58.7,90666.0,53.694,53.7306,53.6849,53.7306,90666.0
2020-11-02 13:30:00,58.7,58.72,58.68,58.7,43729.0,53.7306,53.749,53.7123,53.7306,43729.0
2020-11-02 13:40:00,58.71,58.75,58.7,58.71,79615.0,53.7398,53.7764,53.7306,53.7398,79615.0
2020-11-02 13:50:00,58.71,58.71,58.66,58.68,75632.0,53.7398,53.7398,53.694,53.7123,75632.0
2020-11-02 14:00:00,58.68,58.73,58.67,58.72,91538.0,53.7123,53.7581,53.7032,53.749,91538.0
2020-11-02 14:10:00,58.72,58.76,58.72,58.75,97594.0,53.749,53.7856,53.749,53.7764,97594.0
2020-11-02 14:20:00,58.76,58.86,58.75,58.86,104389.0,53.7856,53.8771,53.7764,53.8771,104389.0
2020-11-02 14:30:00,58.87,58.91,58.86,58.9,75511.0,53.8863,53.9229,53.8771,53.9137,75511.0
2020-11-02 14:40:00,58.89,58.94,58.89,58.89,72772.0,53.9046,53.9503,53.9046,53.9046,72772.0
2020-11-02 14:50:00,58.9,58.9,58.82,58.83,64110.0,53.9137,53.9137,53.8405,53.8496,64110.0
2020-11-02 15:00:00,58.83,58.89,58.83,58.89,68641.0,53.8496,53.9046,53.8496,53.9046,68641.0
2020-11-02 15:10:00,58.9,58.92,58.85,58.86,113239.0,53.9137,53.932,53.8679,53.8771,113239.0
2020-11-02 15:20:00,58.86,58.86,58.79,58.85,237850.0,53.8771,53.8771,53.813,53.8679,237850.0
2020-11-02 15:30:00,58.85,58.88,58.83,58.85,66392.0,53.8679,53.8954,53.8496,53.8679,66392.0
2020-11-02 15:40:00,58.85,58.85,58.78,58.81,156856.0,53.8679,53.8679,53.8039,53.8313,156856.0
2020-11-02 15:50:00,58.81,58.89,58.78,58.87,413187.0,53.8313,53.9046,53.8039,53.8863,413187.0
2020-11-03 09:30:00,59.72,59.74,59.69,59.73,416435.0,54.6643,54.6826,54.6368,54.6734,416435.0
2020-11-03 09:40:00,59.73,59.84,59.72,59.83,735242.0,54.6734,54.7741,54.6643,54.765,735242.0
2020-11-03 09:50:00,59.83,59.93,59.81,59.92,340539.0,54.765,54.8565,54.7467,54.8474,340539.0
2020-11-03 10:00:00,59.92,60.0,59.91,59.94,226752.0,54.8474,54.9206,54.8382,54.8657,226752.0
2020-11-03 10:10:00,59.94,60.04,59.91,60.03,127943.0,54.8657,54.9572,54.8382,54.9481,127943.0
2020-11-03 10:20:00,60.04,60.13,60.03,60.1,104517.0,54.9572,55.0396,54.9481,55.0121,104517.0
2020-11-03 10:30:00,60.1,60.14,60.07,60.11,179969.0,55.0121,55.0487,54.9847,55.0213,179969.0
2020-11-03 10:40:00,60.11,60.17,60.07,60.17,468026.0,55.0213,55.0762,54.9847,55.0762,468026.0
2020-11-03 10:50:00,60.17,60.19,60.14,60.17,200703.0,55.0762,55.0945,55.0487,55.0762,200703.0
2020-11-03 11:00:00,60.18,60.21,60.13,60.17,144138.0,55.0854,55.1128,55.0396,55.0762,144138.0
2020-11-03 11:10:00,60.16,60.23,60.14,60.22,134144.0,55.067,55.1311,55.0487,55.122,134144.0
2020-11-03 11:20:00,60.23,60.25,60.18,60.19,318427.0,55.1311,55.1494,55.0854,55.0945,318427.0
2020-11-03 11:30:00,60.19,60.3,60.18,60.3,237090.0,55.0945,55.1952,55.0854,55.1952,237090.0
2020-11-03 11:40:00,60.3,60.3,60.24,60.24,97967.0,55.1952,55.1952,55.1403,55.1403,97967.0
2020-11-03 11:50:00,60.25,60.27,60.19,60.21,491270.0,55.1494,55.1677,55.0945,55.1128,491270.0
2020-11-03 12:00:00,60.21,60.23,60.14,60.18,111379.0,55.1128,55.1311,55.0487,55.0854,111379.0
2020-11-03 12:10:00,60.18,60.2,60.15,60.16,167904.0,55.0854,55.1037,55.0579,55.067,167904.0
2020-11-03 12:20:00,60.16,60.22,60.16,60.22,59407.0,55.067,55.122,55.067,55.122,59407.0
2020-11-03 12:30:00,60.22,60.25,60.2,60.23,71116.0,55.122,55.1494,55.1037,55.1311,71116.0
2020-11-03 12:40:00,60.23,60.23,60.16,60.18,61606.0,55.1311,55.1311,55.067,55.0854,61606.0
2020-11-03 12:50:00,60.19,60.19,60.1,60.1,69068.0,55.0945,55.0945,55.0121,55.0121,69068.0
2020-11-03 13:00:00,60.11,60.12,60.06,60.07,66865.0,55.0213,55.0304,54.9755,54.9847,66865.0
2020-11-03 13:10:00,60.07,60.09,60.05,60.08,48745.0,54.9847,55.003,54.9664,54.9938,48745.0
2020-11-03 13:20:00,60.07,60.09,60.04,60.04,90396.0,54.9847,55.003,54.9572,54.9572,90396.0
2020-11-03 13:30:00,60.06,60.09,60.0,60.02,107900.0,54.9755,55.003,54.9206,54.9389,107900.0
2020-11-03 13:40:00,60.01,60.08,60.0,60.03,121608.0,54.9297,54.9938,54.9206,54.9481,121608.0
2020-11-03 13:50:00,60.03,60.05,59.96,59.97,57610.0,54.9481,54.9664,54.884,54.8931,57610.0
2020-11-03 14:00:00,59.96,60.03,59.96,60.03,33786.0,54.884,54.9481,54.884,54.9481,33786.0
2020-11-03 14:10:00,60.03,60.08,60.03,60.06,76827.0,54.9481,54.9938,54.9481,54.9755,76827.0
2020-11-03 14:20:00,60.06,60.08,60.04,60.06,27378.0,54.9755,54.9938,54.9572,54.9755,27378.0
2020-11-03 14:30:00,60.06,60.11,60.05,60.07,40530.0,54.9755,55.0213,54.9664,54.9847,40530.0
2020-11-03 14:40:00,60.07,60.11,60.06,60.11,31213.0,54.9847,55.0213,54.9755,55.0213,31213.0
2020-11-03 14:50:00,60.1,60.11,60.09,60.09,20128.0,55.0121,55.0213,55.003,55.003,20128.0
2020-11-03 15:00:00,60.09,60.09,59.97,59.98,59566.0,55.003,55.003,54.8931,54.9023,59566.0
2020-11-03 15:10:00,59.98,60.02,59.98,60.0,34830.0,54.9023,54.9389,54.9023,54.9206,34830.0
2020-11-03 15:20:00,60.0,60.07,59.94,60.07,95921.0,54.9206,54.9847,54.8657,54.9847,95921.0
2020-11-03 15:30:00,60.07,60.17,60.06,60.14,111095.0,54.9847,55.0762,54.9755,55.0487,111095.0
2020-11-03 15:40:00,60.14,60.24,60.14,60.22,263290.0,55.0487,55.1403,55.0487,55.122,263290.0
2020-11-03 15:50:00,60.22,60.22,60.01,60.09,508469.0,55.122,55.122,54.9297,55.003,508469.0
2020-11-04 09:30:00,59.68,59.79,59.56,59.59,212334.0,54.6277,54.7284,54.5178,54.5453,212334.0
2020-11-04 09:40:00,59.6,59.68,59.56,59.67,199961.0,54.5545,54.6277,54.5178,54.6185,199961.0
2020-11-04 09:50:00,59.68,59.79,59.64,59.79,101551.0,54.6277,54.7284,54.5911,54.7284,101551.0
2020-11-04 10:00:00,59.78,59.86,59.76,59.82,447435.0,54.7192,54.7924,54.7009,54.7558,447435.0
2020-11-04 10:10:00,59.82,60.05,59.8,60.04,390701.0,54.7558,54.9664,54.7375,54.9572,390701.0
2020-11-04 10:20:00,60.04,60.11,59.98,59.98,612549.0,54.9572,55.0213,54.9023,54.9023,612549.0
2020-11-04 10:30:00,59.99,60.04,59.87,59.9,272278.0,54.9114,54.9572,54.8016,54.8291,272278.0
2020-11-04 10:40:00,59.9,59.94,59.86,59.91,149902.0,54.8291,54.8657,54.7924,54.8382,149902.0
2020-11-04 10:50:00,59.92,60.04,59.86,60.03,226929.0,54.8474,54.9572,54.7924,54.9481,226929.0
2020-11-04 11:00:00,60.02,60.04,59.96,59.97,134323.0,54.9389,54.9572,54.884,54.8931,134323.0
2020-11-04 11:10:00,59.97,60.04,59.95,60.04,245694.0,54.8931,54.9572,54.8748,54.9572,245694.0
2020-11-04 11:20:00,60.04,60.13,60.02,60.08,135119.0,54.9572,55.0396,54.9389,54.9938,135119.0
2020-11-04 11:30:00,60.08,60.14,60.07,60.11,290432.0,54.9938,55.0487,54.9847,55.0213,290432.0
2020-11-04 11:40:00,60.11,60.12,60.05,60.07,212513.0,55.0213,55.0304,54.9664,54.9847,212513.0
2020-11-04 11:50:00,60.07,60.34,60.07,60.32,378424.0,54.9847,55.2318,54.9847,55.2135,378424.0
2020-11-04 12:00:00,60.32,60.37,60.25,60.36,410415.0,55.2135,55.2593,55.1494,55.2501,410415.0
2020-11-04 12:10:00,60.35,60.35,60.21,60.24,186103.0,55.241,55.241,55.1128,55.1403,186103.0
2020-11-04 12:20:00,60.23,60.28,60.23,60.25,243381.0,55.1311,55.1769,55.1311,55.1494,243381.0
2020-11-04 12:30:00,60.26,60.39,60.25,60.37,99519.0,55.1586,55.2776,55.1494,55.2593,99519.0
2020-11-04 12:40:00,60.37,60.45,60.37,60.4,104804.0,55.2593,55.3325,55.2593,55.2867,104804.0
2020-11-04 12:50:00,60.4,60.41,60.31,60.34,47114.0,55.2867,55.2959,55.2043,55.2318,47114.0
2020-11-04 13:00:00,60.34,60.35,60.28,60.3,75848.0,55.2318,55.241,55.1769,55.1952,75848.0
2020-11-04 13:10:00,60.29,60.32,60.25,60.29,42438.0,55.186,55.2135,55.1494,55.186,42438.0
2020-11-04 13:20:00,60.29,60.31,60.27,60.3,28858.0,55.186,55.2043,55.1677,55.1952,28858.0
2020-11-04 13:30:00,60.3,60.39,60.28,60.37,152768.0,55.1952,55.2776,55.1769,55.2593,152768.0
2020-11-04 13:40:00,60.36,60.37,60.23,60.28,100758.0,55.2501,55.2593,55.1311,55.1769,100758.0
2020-11-04 13:50:00,60.27,60.32,60.26,60.3,98108.0,55.1677,55.2135,55.1586,55.1952,98108.0
2020-11-04 14:00:00,60.3,60.35,60.29,60.33,217139.0,55.1952,55.241,55.186,55.2227,217139.0
2020-11-04 14:10:00,60.33,60.34,60.24,60.29,43405.0,55.2227,55.2318,55.1403,55.186,43405.0
2020-11-04 14:20:00,60.3,60.35,60.29,60.32,48440.0,55.1952,55.241,55.186,55.2135,48440.0
2020-11-04 14:30:00,60.33,60.33,60.29,60.3,28813.0,55.2227,55.2227,55.186,55.1952,28813.0
2020-11-04 14:40:00,60.3,60.3,60.22,60.23,132876.0,55.1952,55.1952,55.122,55.1311,132876.0
2020-11-04 14:50:00,60.23,60.28,60.23,60.25,64382.0,55.1311,55.1769,55.1311,55.1494,64382.0
2020-11-04 15:00:00,60.25,60.28,60.16,60.18,45210.0,55.1494,55.1769,55.067,55.0854,45210.0
2020-11-04 15:10:00,60.18,60.18,60.1,60.11,80692.0,55.0854,55.0854,55.0121,55.0213,80692.0
2020-11-04 15:20:00,60.11,60.15,60.08,60.09,156513.0,55.0213,55.0579,54.9938,55.003,156513.0
2020-11-04 15:30:00,60.1,60.15,60.07,60.14,60404.0,55.0121,55.0579,54.9847,55.0487,60404.0
2020-11-04 15:40:00,60.14,60.16,60.03,60.04,132520.0,55.0487,55.067,54.9481,54.9572,132520.0
2020-11-04 15:50:00,60.03,60.09,59.95,60.01,749933.0,54.9481,55.003,54.8748,54.9297,749933.0
2020-11-05 09:30:00,61.33,61.37,61.26,61.35,227158.0,56.138,56.1746,56.0739,56.1563,227158.0
2020-11-05 09:40:00,61.35,61.41,61.31,61.34,416256.0,56.1563,56.2112,56.1197,56.1472,416256.0
2020-11-05 09:50:00,61.35,61.46,61.34,61.37,282113.0,56.1563,56.257,56.1472,56.1746,282113.0
2020-11-05 10:00:00,61.37,61.39,61.26,61.32,468319.0,56.1746,56.1929,56.0739,56.1288,468319.0
2020-11-05 10:10:00,61.32,61.45,61.3,61.45,327417.0,56.1288,56.2478,56.1105,56.2478,327417.0
2020-11-05 10:20:00,61.45,61.45,61.22,61.23,261866.0,56.2478,56.2478,56.0373,56.0465,261866.0
2020-11-05 10:30:00,61.23,61.29,61.2,61.23,371042.0,56.0465,56.1014,56.019,56.0465,371042.0
2020-11-05 10:40:00,61.23,61.38,61.21,61.36,136008.0,56.0465,56.1838,56.0282,56.1655,136008.0
2020-11-05 10:50:00,61.36,61.43,61.35,61.42,314164.0,56.1655,56.2295,56.1563,56.2204,314164.0
2020-11-05 11:00:00,61.42,61.43,61.29,61.31,1178774.0,56.2204,56.2295,56.1014,56.1197,1178774.0
2020-11-05 11:10:00,61.3,61.35,61.22,61.33,392867.0,56.1105,56.1563,56.0373,56.138,392867.0
2020-11-05 11:20:00,61.33,61.37,61.29,61.3,186748.0,56.138,56.1746,56.1014,56.1105,186748.0
2020-11-05 11:30:00,61.31,61.32,61.23,61.23,195279.0,56.1197,56.1288,56.0465,56.0465,195279.0
2020-11-05 11:40:00,61.23,61.34,61.22,61.34,82971.0,56.0465,56.1472,56.0373,56.1472,82971.0
2020-11-05 11:50:00,61.34,61.35,61.24,61.27,195673.0,56.1472,56.1563,56.0556,56.0831,195673.0
2020-11-05 12:00:00,61.27,61.28,61.21,61.25,103774.0,56.0831,56.0922,56.0282,56.0648,103774.0
2020-11-05 12:10:00,61.25,61.26,61.16,61.17,70465.0,56.0648,56.0739,55.9824,55.9915,70465.0
2020-11-05 12:20:00,61.17,61.18,61.06,61.07,106257.0,55.9915,56.0007,55.8909,55.9,106257.0
2020-11-05 12:30:00,61.07,61.17,61.06,61.16,38217.0,55.9,55.9915,55.8909,55.9824,38217.0
2020-11-05 12:40:00,61.16,61.22,61.13,61.22,43093.0,55.9824,56.0373,55.9549,56.0373,43093.0
2020-11-05 12:50:00,61.22,61.24,61.2,61.22,75574.0,56.0373,56.0556,56.019,56.0373,75574.0
2020-11-05 13:00:00,61.22,61.29,61.21,61.24,87941.0,56.0373,56.1014,56.0282,56.0556,87941.0
2020-11-05 13:10:00,61.24,61.25,61.17,61.19,92859.0,56.0556,56.0648,55.9915,56.0098,92859.0
2020-11-05 13:20:00,61.19,61.22,61.16,61.18,25006.0,56.0098,56.0373,55.9824,56.0007,25006.0
2020-11-05 13:30:00,61.19,61.24,61.18,61.23,124303.0,56.0098,56.0556,56.0007,56.0465,124303.0
2020-11-05 13:40:00,61.24,61.31,61.23,61.3,224633.0,56.0556,56.1197,56.0465,56.1105,224633.0
2020-11-05 13:50:00,61.3,61.34,61.28,61.31,88112.0,56.1105,56.1472,56.0922,56.1197,88112.0
2020-11-05 14:00:00,61.29,61.35,61.28,61.3,108119.0,56.1014,56.1563,56.0922,56.1105,108119.0
2020-11-05 14:10:00,61.29,61.31,61.25,61.3,92128.0,56.1014,56.1197,56.0648,56.1105,92128.0
2020-11-05 14:20:00,61.3,61.36,61.27,61.34,158249.0,56.1105,56.1655,56.0831,56.1472,158249.0
2020-11-05 14:30:00,61.34,61.39,61.3,61.31,77057.0,56.1472,56.1929,56.1105,56.1197,77057.0
2020-11-05 14:40:00,61.32,61.39,61.31,61.32,190634.0,56.1288,56.1929,56.1197,56.1288,190634.0
2020-11-05 14:50:00,61.32,61.42,61.27,61.41,804439.0,56.1288,56.2204,56.0831,56.2112,804439.0
2020-11-05 15:00:00,61.41,61.43,61.33,61.34,252215.0,56.2112,56.2295,56.138,56.1472,252215.0
2020-11-05 15:10:00,61.34,61.36,61.27,61.29,274471.0,56.1472,56.1655,56.0831,56.1014,274471.0
2020-11-05 15:20:00,61.29,61.36,61.28,61.35,336470.0,56.1014,56.1655,56.0922,56.1563,336470.0
2020-11-05 15:30:00,61.35,61.35,61.24,61.25,126887.0,56.1563,56.1563,56.0556,56.0648,126887.0
2020-11-05 15:40:00,61.25,61.35,61.25,61.34,498872.0,56.0648,56.1563,56.0648,56.1472,498872.0
2020-11-05 15:50:00,61.34,61.52,61.33,61.47,1089178.0,56.1472,56.3119,56.138,56.2661,1089178.0
2020-11-06 09:30:00,61.61,61.61,61.44,61.46,200580.0,56.3943,56.3943,56.2387,56.257,200580.0
2020-11-06 09:40:00,61.45,61.51,61.41,61.44,291158.0,56.2478,56.3028,56.2112,56.2387,291158.0
2020-11-06 09:50:00,61.44,61.45,61.37,61.42,179763.0,56.2387,56.2478,56.1746,56.2204,179763.0
2020-11-06 10:00:00,61.43,61.49,61.4,61.49,159271.0,56.2295,56.2845,56.2021,56.2845,159271.0
2020-11-06 10:10:00,61.49,61.53,61.48,61.52,109583.0,56.2845,56.3211,56.2753,56.3119,109583.0
2020-11-06 10:20:00,61.53,61.61,61.5,61.6,168326.0,56.3211,56.3943,56.2936,56.3851,168326.0
2020-11-06 10:30:00,61.6,61.61,61.54,61.55,79279.0,56.3851,56.3943,56.3302,56.3394,79279.0
2020-11-06 10:40:00,61.55,61.65,61.53,61.64,58024.0,56.3394,56.4309,56.3211,56.4218,58024.0
2020-11-06 10:50:00,61.65,61.77,61.52,61.54,234572.0,56.4309,56.5407,56.3119,56.3302,234572.0
2020-11-06 11:00:00,61.56,61.66,61.51,61.64,119436.0,56.3485,56.4401,56.3028,56.4218,119436.0
2020-11-06 11:10:00,61.63,61.63,61.54,61.59,84600.0,56.4126,56.4126,56.3302,56.376,84600.0
2020-11-06 11:20:00,61.59,61.59,61.53,61.55,90834.0,56.376,56.376,56.3211,56.3394,90834.0
2020-11-06 11:30:00,61.55,61.63,61.53,61.61,76761.0,56.3394,56.4126,56.3211,56.3943,76761.0
2020-11-06 11:40:00,61.61,61.62,61.58,61.6,37318.0,56.3943,56.4034,56.3668,56.3851,37318.0
2020-11-06 11:50:00,61.6,61.65,61.55,61.61,75871.0,56.3851,56.4309,56.3394,56.3943,75871.0
2020-11-06 12:00:00,61.61,61.68,61.6,61.64,191890.0,56.3943,56.4584,56.3851,56.4218,191890.0
2020-11-06 12:10:00,61.64,61.65,61.55,61.62,35052.0,56.4218,56.4309,56.3394,56.4034,35052.0
2020-11-06 12:20:00,61.61,61.64,61.6,61.61,44130.0,56.3943,56.4218,56.3851,56.3943,44130.0
2020-11-06 12:30:00,61.61,61.64,61.58,61.6,27318.0,56.3943,56.4218,56.3668,56.3851,27318.0
2020-11-06 12:40:00,61.61,61.64,61.6,61.62,90294.0,56.3943,56.4218,56.3851,56.4034,90294.0
2020-11-06 12:50:00,61.63,61.67,61.62,61.65,68417.0,56.4126,56.4492,56.4034,56.4309,68417.0
2020-11-06 13:00:00,61.65,61.67,61.64,61.66,65259.0,56.4309,56.4492,56.4218,56.4401,65259.0
2020-11-06 13:10:00,61.66,61.68,61.66,61.66,20465.0,56.4401,56.4584,56.4401,56.4401,20465.0
2020-11-06 13:20:00,61.66,61.68,61.64,61.66,25205.0,56.4401,56.4584,56.4218,56.4401,25205.0
2020-11-06 13:30:00,61.65,61.67,61.63,61.65,34028.0,56.4309,56.4492,56.4126,56.4309,34028.0
2020-11-06 13:40:00,61.65,61.69,61.64,61.68,12476.0,56.4309,56.4675,56.4218,56.4584,12476.0
2020-11-06 13:50:00,61.69,61.69,61.66,61.67,53656.0,56.4675,56.4675,56.4401,56.4492,53656.0
2020-11-06 14:00:00,61.67,61.68,61.62,61.68,63045.0,56.4492,56.4584,56.4034,56.4584,63045.0
2020-11-06 14:10:00,61.68,61.71,61.66,61.69,18695.0,56.4584,56.4858,56.4401,56.4675,18695.0
2020-11-06 14:20:00,61.69,61.71,61.67,61.69,17963.0,56.4675,56.4858,56.4492,56.4675,17963.0
2020-11-06 14:30:00,61.7,61.73,61.67,61.67,27332.0,56.4767,56.5041,56.4492,56.4492,27332.0
2020-11-06 14:40:00,61.67,61.68,61.63,61.65,21275.0,56.4492,56.4584,56.4126,56.4309,21275.0
2020-11-06 14:50:00,61.65,61.67,61.63,61.67,17905.0,56.4309,56.4492,56.4126,56.4492,17905.0
2020-11-06 15:00:00,61.66,61.66,61.6,61.62,23226.0,56.4401,56.4401,56.3851,56.4034,23226.0
2020-11-06 15:10:00,61.61,61.63,61.55,61.55,175556.0,56.3943,56.4126,56.3394,56.3394,175556.0
2020-11-06 15:20:00,61.56,61.64,61.53,61.64,275312.0,56.3485,56.4218,56.3211,56.4218,275312.0
2020-11-06 15:30:00,61.64,61.68,61.6,61.67,150589.0,56.4218,56.4584,56.3851,56.4492,150589.0
2020-11-06 15:40:00,61.67,61.77,61.66,61.77,209645.0,56.4492,56.5407,56.4401,56.5407,209645.0
2020-11-06 15:50:00,61.77,61.77,61.46,61.53,1221121.0,56.5407,56.5407,56.257,56.3211,1221121.0
2020-11-09 09:30:00,64.37,64.45,63.9,63.91,879000.0,58.9206,58.9939,58.4904,58.4996,879000.0
2020-11-09 09:40:00,63.92,63.96,63.8,63.86,584774.0,58.5087,58.5453,58.3989,58.4538,584774.0
2020-11-09 09:50:00,63.86,63.86,63.51,63.52,527408.0,58.4538,58.4538,58.1334,58.1426,527408.0
2020-11-09 10:00:00,63.52,63.9,63.5,63.86,692282.0,58.1426,58.4904,58.1243,58.4538,692282.0
2020-11-09 10:10:00,63.84,64.05,63.82,64.05,473320.0,58.4355,58.6277,58.4172,58.6277,473320.0
2020-11-09 10:20:00,64.04,64.04,63.84,63.84,256397.0,58.6186,58.6186,58.4355,58.4355,256397.0
2020-11-09 10:30:00,63.84,63.89,63.66,63.68,542444.0,58.4355,58.4813,58.2707,58.2891,542444.0
2020-11-09 10:40:00,63.7,63.76,63.57,63.59,457407.0,58.3074,58.3623,58.1884,58.2067,457407.0
2020-11-09 10:50:00,63.59,63.67,63.55,63.66,427266.0,58.2067,58.2799,58.1701,58.2707,427266.0
2020-11-09 11:00:00,63.66,63.68,63.51,63.58,381993.0,58.2707,58.2891,58.1334,58.1975,381993.0
2020-11-09 11:10:00,63.58,63.59,63.38,63.44,431705.0,58.1975,58.2067,58.0145,58.0694,431705.0
2020-11-09 11:20:00,63.44,63.49,63.38,63.49,342527.0,58.0694,58.1151,58.0145,58.1151,342527.0
2020-11-09 11:30:00,63.49,63.52,63.42,63.5,106765.0,58.1151,58.1426,58.0511,58.1243,106765.0
2020-11-09 11:40:00,63.5,63.5,63.42,63.42,338948.0,58.1243,58.1243,58.0511,58.0511,338948.0
2020-11-09 11:50:00,63.41,63.46,63.36,63.37,400115.0,58.0419,58.0877,57.9961,58.0053,400115.0
2020-11-09 12:00:00,63.38,63.52,63.37,63.5,223973.0,58.0145,58.1426,58.0053,58.1243,223973.0
2020-11-09 12:10:00,63.5,63.5,63.37,63.41,253067.0,58.1243,58.1243,58.0053,58.0419,253067.0
2020-11-09 12:20:00,63.41,63.65,63.4,63.65,205101.0,58.0419,58.2616,58.0328,58.2616,205101.0
2020-11-09 12:30:00,63.65,63.7,63.62,63.69,80923.0,58.2616,58.3074,58.2341,58.2982,80923.0
2020-11-09 12:40:00,63.7,63.71,63.6,63.64,156540.0,58.3074,58.3165,58.2158,58.2524,156540.0
2020-11-09 12:50:00,63.63,63.7,63.59,63.69,161367.0,58.2433,58.3074,58.2067,58.2982,161367.0
2020-11-09 13:00:00,63.68,63.74,63.65,63.72,396137.0,58.2891,58.344,58.2616,58.3257,396137.0
2020-11-09 13:10:00,63.72,63.74,63.66,63.67,118390.0,58.3257,58.344,58.2707,58.2799,118390.0
2020-11-09 13:20:00,63.67,63.68,63.56,63.59,90181.0,58.2799,58.2891,58.1792,58.2067,90181.0
2020-11-09 13:30:00,63.59,63.63,63.58,63.58,68395.0,58.2067,58.2433,58.1975,58.1975,68395.0
2020-11-09 13:40:00,63.58,63.65,63.54,63.63,173323.0,58.1975,58.2616,58.1609,58.2433,173323.0
2020-11-09 13:50:00,63.64,63.66,63.57,63.62,105445.0,58.2524,58.2707,58.1884,58.2341,105445.0
2020-11-09 14:00:00,63.63,63.67,63.61,63.62,92925.0,58.2433,58.2799,58.225,58.2341,92925.0
2020-11-09 14:10:00,63.62,63.62,63.56,63.58,155778.0,58.2341,58.2341,58.1792,58.1975,155778.0
2020-11-09 14:20:00,63.57,63.58,63.49,63.52,178197.0,58.1884,58.1975,58.1151,58.1426,178197.0
2020-11-09 14:30:00,63.51,63.57,63.44,63.56,278117.0,58.1334,58.1884,58.0694,58.1792,278117.0
2020-11-09 14:40:00,63.55,63.66,63.53,63.65,149712.0,58.1701,58.2707,58.1518,58.2616,149712.0
2020-11-09 14:50:00,63.65,63.65,63.57,63.64,167888.0,58.2616,58.2616,58.1884,58.2524,167888.0
2020-11-09 15:00:00,63.63,63.68,63.59,63.64,250458.0,58.2433,58.2891,58.2067,58.2524,250458.0
2020-11-09 15:10:00,63.64,63.64,63.57,63.61,239929.0,58.2524,58.2524,58.1884,58.225,239929.0
2020-11-09 15:20:00,63.61,63.61,63.5,63.52,242286.0,58.225,58.225,58.1243,58.1426,242286.0
2020-11-09 15:30:00,63.53,63.6,63.48,63.58,762484.0,58.1518,58.2158,58.106,58.1975,762484.0
2020-11-09 15:40:00,63.58,63.59,63.52,63.54,1082013.0,58.1975,58.2067,58.1426,58.1609,1082013.0
2020-11-09 15:50:00,63.54,63.54,63.28,63.33,1095958.0,58.1609,58.1609,57.9229,57.9687,1095958.0
2020-11-10 09:30:00,62.91,62.97,62.75,62.82,324310.0,57.5842,57.6392,57.4378,57.5019,324310.0
2020-11-10 09:40:00,62.82,62.86,62.74,62.85,679866.0,57.5019,57.5385,57.4286,57.5293,679866.0
2020-11-10 09:50:00,62.86,63.0,62.86,62.97,183313.0,57.5385,57.6666,57.5385,57.6392,183313.0
2020-11-10 10:00:00,62.97,63.26,62.94,63.26,540463.0,57.6392,57.9046,57.6117,57.9046,540463.0
2020-11-10 10:10:00,63.26,63.37,63.24,63.28,551011.0,57.9046,58.0053,57.8863,57.9229,551011.0
2020-11-10 10:20:00,63.28,63.28,63.07,63.09,511161.0,57.9229,57.9229,57.7307,57.749,511161.0
2020-11-10 10:30:00,63.09,63.12,62.94,62.99,152238.0,57.749,57.7765,57.6117,57.6575,152238.0
2020-11-10 10:40:00,62.99,63.04,62.94,63.03,146248.0,57.6575,57.7032,57.6117,57.6941,146248.0
2020-11-10 10:50:00,63.03,63.11,62.99,63.11,57620.0,57.6941,57.7673,57.6575,57.7673,57620.0
2020-11-10 11:00:00,63.1,63.23,63.08,63.2,96734.0,57.7582,57.8771,57.7398,57.8497,96734.0
2020-11-10 11:10:00,63.21,63.29,63.2,63.2,64169.0,57.8588,57.9321,57.8497,57.8497,64169.0
2020-11-10 11:20:00,63.2,63.33,63.17,63.32,152041.0,57.8497,57.9687,57.8222,57.9595,152041.0
2020-11-10 11:30:00,63.32,63.33,63.19,63.21,56970.0,57.9595,57.9687,57.8405,57.8588,56970.0
2020-11-10 11:40:00,63.21,63.36,63.21,63.31,171677.0,57.8588,57.9961,57.8588,57.9504,171677.0
2020-11-10 11:50:00,63.3,63.35,63.25,63.34,144333.0,57.9412,57.987,57.8955,57.9778,144333.0
2020-11-10 12:00:00,63.34,63.53,63.33,63.51,156361.0,57.9778,58.1518,57.9687,58.1334,156361.0
2020-11-10 12:10:00,63.51,63.57,63.47,63.53,287681.0,58.1334,58.1884,58.0968,58.1518,287681.0
2020-11-10 12:20:00,63.53,63.55,63.47,63.48,101293.0,58.1518,58.1701,58.0968,58.106,101293.0
2020-11-10 12:30:00,63.48,63.52,63.42,63.42,75314.0,58.106,58.1426,58.0511,58.0511,75314.0
2020-11-10 12:40:00,63.43,63.52,63.42,63.51,66055.0,58.0602,58.1426,58.0511,58.1334,66055.0
2020-11-10 12:50:00,63.51,63.51,63.41,63.41,59874.0,58.1334,58.1334,58.0419,58.0419,59874.0
2020-11-10 13:00:00,63.43,63.48,63.41,63.41,32494.0,58.0602,58.106,58.0419,58.0419,32494.0
2020-11-10 13:10:00,63.41,63.42,63.32,63.33,48059.0,58.0419,58.0511,57.9595,57.9687,48059.0
2020-11-10 13:20:00,63.33,63.33,63.23,63.25,106024.0,57.9687,57.9687,57.8771,57.8955,106024.0
2020-11-10 13:30:00,63.25,63.31,63.2,63.3,87879.0,57.8955,57.9504,57.8497,57.9412,87879.0
2020-11-10 13:40:00,63.31,63.33,63.3,63.32,33723.0,57.9504,57.9687,57.9412,57.9595,33723.0
2020-11-10 13:50:00,63.32,63.39,63.32,63.38,183563.0,57.9595,58.0236,57.9595,58.0145,183563.0
2020-11-10 14:00:00,63.38,63.38,63.26,63.31,70681.0,58.0145,58.0145,57.9046,57.9504,70681.0
2020-11-10 14:10:00,63.32,63.32,63.22,63.25,69259.0,57.9595,57.9595,57.868,57.8955,69259.0
2020-11-10 14:20:00,63.26,63.34,63.24,63.27,342799.0,57.9046,57.9778,57.8863,57.9138,342799.0
2020-11-10 14:30:00,63.27,63.36,63.26,63.35,103949.0,57.9138,57.9961,57.9046,57.987,103949.0
2020-11-10 14:40:00,63.34,63.38,63.24,63.26,146718.0,57.9778,58.0145,57.8863,57.9046,146718.0
2020-11-10 14:50:00,63.25,63.36,63.24,63.34,199963.0,57.8955,57.9961,57.8863,57.9778,199963.0
2020-11-10 15:00:00,63.33,63.35,63.18,63.2,71994.0,57.9687,57.987,57.8314,57.8497,71994.0
2020-11-10 15:10:00,63.2,63.25,63.13,63.24,286283.0,57.8497,57.8955,57.7856,57.8863,286283.0
2020-11-10 15:20:00,63.24,63.28,63.21,63.23,140260.0,57.8863,57.9229,57.8588,57.8771,140260.0
2020-11-10 15:30:00,63.24,63.26,63.13,63.14,198255.0,57.8863,57.9046,57.7856,57.7948,198255.0
2020-11-10 15:40:00,63.15,63.31,63.15,63.23,316167.0,57.8039,57.9504,57.8039,57.8771,316167.0
2020-11-10 15:50:00,63.23,63.24,63.02,63.07,666538.0,57.8771,57.8863,57.6849,57.7307,666538.0
2020-11-11 09:30:00,63.43,63.48,63.38,63.44,221394.0,58.0602,58.106,58.0145,58.0694,221394.0
2020-11-11 09:40:00,63.43,63.57,63.42,63.57,99685.0,58.0602,58.1884,58.0511,58.1884,99685.0
2020-11-11 09:50:00,63.56,63.62,63.46,63.48,249744.0,58.1792,58.2341,58.0877,58.106,249744.0
2020-11-11 10:00:00,63.49,63.56,63.47,63.55,204966.0,58.1151,58.1792,58.0968,58.1701,204966.0
2020-11-11 10:10:00,63.55,63.55,63.44,63.47,176435.0,58.1701,58.1701,58.0694,58.0968,176435.0
2020-11-11 10:20:00,63.46,63.51,63.42,63.51,263583.0,58.0877,58.1334,58.0511,58.1334,263583.0
2020-11-11 10:30:00,63.51,63.54,63.45,63.47,175899.0,58.1334,58.1609,58.0785,58.0968,175899.0
2020-11-11 10:40:00,63.46,63.48,63.39,63.43,105976.0,58.0877,58.106,58.0236,58.0602,105976.0
2020-11-11 10:50:00,63.43,63.48,63.4,63.47,90305.0,58.0602,58.106,58.0328,58.0968,90305.0
2020-11-11 11:00:00,63.46,63.47,63.4,63.44,63382.0,58.0877,58.0968,58.0328,58.0694,63382.0
2020-11-11 11:10:00,63.44,63.49,63.43,63.49,41715.0,58.0694,58.1151,58.0602,58.1151,41715.0
2020-11-11 11:20:00,63.48,63.5,63.45,63.5,59155.0,58.106,58.1243,58.0785,58.1243,59155.0
2020-11-11 11:30:00,63.5,63.5,63.45,63.46,41137.0,58.1243,58.1243,58.0785,58.0877,41137.0
2020-11-11 11:40:00,63.46,63.51,63.46,63.47,53954.0,58.0877,58.1334,58.0877,58.0968,53954.0
2020-11-11 11:50:00,63.47,63.49,63.41,63.49,46247.0,58.0968,58.1151,58.0419,58.1151,46247.0
2020-11-11 12:00:00,63.49,63.49,63.44,63.48,76335.0,58.1151,58.1151,58.0694,58.106,76335.0
2020-11-11 12:10:00,63.48,63.5,63.41,63.42,88228.0,58.106,58.1243,58.0419,58.0511,88228.0
2020-11-11 12:20:00,63.42,63.43,63.38,63.41,22740.0,58.0511,58.0602,58.0145,58.0419,22740.0
2020-11-11 12:30:00,63.41,63.46,63.4,63.45,158655.0,58.0419,58.0877,58.0328,58.0785,158655.0
2020-11-11 12:40:00,63.45,63.48,63.44,63.47,227636.0,58.0785,58.106,58.0694,58.0968,227636.0
2020-11-11 12:50:00,63.47,63.49,63.46,63.49,282587.0,58.0968,58.1151,58.0877,58.1151,282587.0
2020-11-11 13:00:00,63.49,63.49,63.44,63.47,84988.0,58.1151,58.1151,58.0694,58.0968,84988.0
2020-11-11 13:10:00,63.47,63.48,63.44,63.48,78273.0,58.0968,58.106,58.0694,58.106,78273.0
2020-11-11 13:20:00,63.47,63.5,63.46,63.48,128077.0,58.0968,58.1243,58.0877,58.106,128077.0
2020-11-11 13:30:00,63.47,63.5,63.46,63.5,98356.0,58.0968,58.1243,58.0877,58.1243,98356.0
2020-11-11 13:40:00,63.5,63.5,63.46,63.46,146924.0,58.1243,58.1243,58.0877,58.0877,146924.0
2020-11-11 13:50:00,63.46,63.48,63.44,63.47,225967.0,58.0877,58.106,58.0694,58.0968,225967.0
2020-11-11 14:00:00,63.47,63.56,63.47,63.53,279537.0,58.0968,58.1792,58.0968,58.1518,279537.0
2020-11-11 14:10:00,63.53,63.56,63.44,63.46,169780.0,58.1518,58.1792,58.0694,58.0877,169780.0
2020-11-11 14:20:00,63.46,63.47,63.4,63.4,171155.0,58.0877,58.0968,58.0328,58.0328,171155.0
2020-11-11 14:30:00,63.41,63.42,63.34,63.35,156624.0,58.0419,58.0511,57.9778,57.987,156624.0
2020-11-11 14:40:00,63.34,63.37,63.27,63.28,169685.0,57.9778,58.0053,57.9138,57.9229,169685.0
2020-11-11 14:50:00,63.28,63.35,63.26,63.35,196048.0,57.9229,57.987,57.9046,57.987,196048.0
2020-11-11 15:00:00,63.35,63.36,63.3,63.36,166134.0,57.987,57.9961,57.9412,57.9961,166134.0
2020-11-11 15:10:00,63.36,63.38,63.33,63.37,342646.0,57.9961,58.0145,57.9687,58.0053,342646.0
2020-11-11 15:20:00,63.36,63.36,63.24,63.26,220906.0,57.9961,57.9961,57.8863,57.9046,220906.0
2020-11-11 15:30:00,63.25,63.38,63.25,63.38,378410.0,57.8955,58.0145,57.8955,58.0145,378410.0
2020-11-11 15:40:00,63.38,63.47,63.37,63.47,339796.0,58.0145,58.0968,58.0053,58.0968,339796.0
2020-11-11 15:50:00,63.47,63.49,63.41,63.44,924616.0,58.0968,58.1151,58.0419,58.0694,924616.0
2020-11-12 09:30:00,62.67,62.73,62.61,62.71,273026.0,57.3646,57.4195,57.3096,57.4012,273026.0
2020-11-12 09:40:00,62.7,62.71,62.62,62.64,212580.0,57.392,57.4012,57.3188,57.3371,212580.0
2020-11-12 09:50:00,62.63,62.72,62.62,62.68,355873.0,57.3279,57.4103,57.3188,57.3737,355873.0
2020-11-12 10:00:00,62.68,62.79,62.67,62.79,142548.0,57.3737,57.4744,57.3646,57.4744,142548.0
2020-11-12 10:10:00,62.79,62.86,62.77,62.85,177199.0,57.4744,57.5385,57.4561,57.5293,177199.0
2020-11-12 10:20:00,62.85,62.86,62.79,62.8,154163.0,57.5293,57.5385,57.4744,57.4836,154163.0
2020-11-12 10:30:00,62.8,62.88,62.8,62.88,115937.0,57.4836,57.5568,57.4836,57.5568,115937.0
2020-11-12 10:40:00,62.87,62.92,62.85,62.9,180242.0,57.5476,57.5934,57.5293,57.5751,180242.0
2020-11-12 10:50:00,62.91,62.96,62.89,62.95,2429277.0,57.5842,57.63,57.5659,57.6209,2429277.0
2020-11-12 11:00:00,62.94,62.95,62.9,62.91,184734.0,57.6117,57.6209,57.5751,57.5842,184734.0
2020-11-12 11:10:00,62.91,62.91,62.85,62.89,312089.0,57.5842,57.5842,57.5293,57.5659,312089.0
2020-11-12 11:20:00,62.89,62.96,62.89,62.96,107520.0,57.5659,57.63,57.5659,57.63,107520.0
2020-11-12 11:30:00,62.95,62.97,62.88,62.89,98108.0,57.6209,57.6392,57.5568,57.5659,98108.0
2020-11-12 11:40:00,62.88,62.88,62.78,62.86,113976.0,57.5568,57.5568,57.4652,57.5385,113976.0
2020-11-12 11:50:00,62.86,62.9,62.85,62.87,106969.0,57.5385,57.5751,57.5293,57.5476,106969.0
2020-11-12 12:00:00,62.86,62.88,62.84,62.88,160058.0,57.5385,57.5568,57.5202,57.5568,160058.0
2020-11-12 12:10:00,62.88,62.92,62.87,62.88,129329.0,57.5568,57.5934,57.5476,57.5568,129329.0
2020-11-12 12:20:00,62.88,62.88,62.79,62.79,118197.0,57.5568,57.5568,57.4744,57.4744,118197.0
2020-11-12 12:30:00,62.8,62.82,62.76,62.78,126785.0,57.4836,57.5019,57.4469,57.4652,126785.0
2020-11-12 12:40:00,62.78,62.78,62.66,62.67,127631.0,57.4652,57.4652,57.3554,57.3646,127631.0
2020-11-12 12:50:00,62.67,62.74,62.61,62.74,428990.0,57.3646,57.4286,57.3096,57.4286,428990.0
2020-11-12 13:00:00,62.73,62.74,62.69,62.71,81142.0,57.4195,57.4286,57.3829,57.4012,81142.0
2020-11-12 13:10:00,62.7,62.7,62.58,62.65,74482.0,57.392,57.392,57.2822,57.3462,74482.0
2020-11-12 13:20:00,62.64,62.69,62.61,62.64,170493.0,57.3371,57.3829,57.3096,57.3371,170493.0
2020-11-12 13:30:00,62.63,62.71,62.62,62.69,55035.0,57.3279,57.4012,57.3188,57.3829,55035.0
2020-11-12 13:40:00,62.68,62.7,62.65,62.67,156934.0,57.3737,57.392,57.3462,57.3646,156934.0
2020-11-12 13:50:00,62.68,62.75,62.67,62.74,62077.0,57.3737,57.4378,57.3646,57.4286,62077.0
2020-11-12 14:00:00,62.74,62.78,62.69,62.71,974367.0,57.4286,57.4652,57.3829,57.4012,974367.0
2020-11-12 14:10:00,62.71,62.73,62.64,62.64,73520.0,57.4012,57.4195,57.3371,57.3371,73520.0
2020-11-12 14:20:00,62.64,62.71,62.63,62.68,115913.0,57.3371,57.4012,57.3279,57.3737,115913.0
2020-11-12 14:30:00,62.67,62.7,62.61,62.62,60253.0,57.3646,57.392,57.3096,57.3188,60253.0
2020-11-12 14:40:00,62.62,62.62,62.44,62.47,184363.0,57.3188,57.3188,57.154,57.1815,184363.0
2020-11-12 14:50:00,62.46,62.53,62.43,62.49,75824.0,57.1723,57.2364,57.1449,57.1998,75824.0
2020-11-12 15:00:00,62.49,62.52,62.41,62.46,112310.0,57.1998,57.2273,57.1266,57.1723,112310.0
2020-11-12 15:10:00,62.46,62.57,62.45,62.56,129777.0,57.1723,57.273,57.1632,57.2639,129777.0
2020-11-12 15:20:00,62.56,62.57,62.48,62.49,189468.0,57.2639,57.273,57.1906,57.1998,189468.0
2020-11-12 15:30:00,62.49,62.5,62.4,62.5,191565.0,57.1998,57.2089,57.1174,57.2089,191565.0
2020-11-12 15:40:00,62.5,62.55,62.46,62.51,154048.0,57.2089,57.2547,57.1723,57.2181,154048.0
2020-11-12 15:50:00,62.51,62.56,62.44,62.49,473663.0,57.2181,57.2639,57.154,57.1998,473663.0
2020-11-13 09:30:00,62.63,62.7,62.6,62.68,290921.0,57.3279,57.392,57.3005,57.3737,290921.0
2020-11-13 09:40:00,62.69,62.72,62.67,62.7,151044.0,57.3829,57.4103,57.3646,57.392,151044.0
2020-11-13 09:50:00,62.7,62.74,62.66,62.72,125644.0,57.392,57.4286,57.3554,57.4103,125644.0
2020-11-13 10:00:00,62.71,62.78,62.67,62.77,402734.0,57.4012,57.4652,57.3646,57.4561,402734.0
2020-11-13 10:10:00,62.77,62.77,62.7,62.74,169203.0,57.4561,57.4561,57.392,57.4286,169203.0
2020-11-13 10:20:00,62.73,62.84,62.72,62.83,140358.0,57.4195,57.5202,57.4103,57.511,140358.0
2020-11-13 10:30:00,62.83,62.88,62.8,62.8,547566.0,57.511,57.5568,57.4836,57.4836,547566.0
2020-11-13 10:40:00,62.8,62.91,62.8,62.9,123512.0,57.4836,57.5842,57.4836,57.5751,123512.0
2020-11-13 10:50:00,62.9,62.9,62.79,62.84,189680.0,57.5751,57.5751,57.4744,57.5202,189680.0
2020-11-13 11:00:00,62.85,62.98,62.84,62.98,99385.0,57.5293,57.6483,57.5202,57.6483,99385.0
2020-11-13 11:10:00,62.97,63.03,62.94,63.02,136799.0,57.6392,57.6941,57.6117,57.6849,136799.0
2020-11-13 11:20:00,63.01,63.02,62.92,62.93,123799.0,57.6758,57.6849,57.5934,57.6025,123799.0
2020-11-13 11:30:00,62.92,62.93,62.85,62.87,101650.0,57.5934,57.6025,57.5293,57.5476,101650.0
2020-11-13 11:40:00,62.87,62.96,62.87,62.96,33095.0,57.5476,57.63,57.5476,57.63,33095.0
2020-11-13 11:50:00,62.96,62.97,62.92,62.95,120260.0,57.63,57.6392,57.5934,57.6209,120260.0
2020-11-13 12:00:00,62.95,62.96,62.92,62.93,59995.0,57.6209,57.63,57.5934,57.6025,59995.0
2020-11-13 12:10:00,62.93,62.95,62.91,62.94,44517.0,57.6025,57.6209,57.5842,57.6117,44517.0
2020-11-13 12:20:00,62.94,62.99,62.93,62.97,47266.0,57.6117,57.6575,57.6025,57.6392,47266.0
2020-11-13 12:30:00,62.97,63.01,62.96,63.01,14878.0,57.6392,57.6758,57.63,57.6758,14878.0
2020-11-13 12:40:00,63.01,63.03,62.98,62.99,46304.0,57.6758,57.6941,57.6483,57.6575,46304.0
2020-11-13 12:50:00,62.99,63.03,62.99,63.03,77676.0,57.6575,57.6941,57.6575,57.6941,77676.0
2020-11-13 13:00:00,63.03,63.09,62.98,63.09,244865.0,57.6941,57.749,57.6483,57.749,244865.0
2020-11-13 13:10:00,63.1,63.11,63.05,63.1,276547.0,57.7582,57.7673,57.7124,57.7582,276547.0
2020-11-13 13:20:00,63.1,63.15,63.05,63.08,156728.0,57.7582,57.8039,57.7124,57.7398,156728.0
2020-11-13 13:30:00,63.07,63.09,63.02,63.09,42406.0,57.7307,57.749,57.6849,57.749,42406.0
2020-11-13 13:40:00,63.08,63.1,63.07,63.08,30123.0,57.7398,57.7582,57.7307,57.7398,30123.0
2020-11-13 13:50:00,63.09,63.11,63.06,63.1,58790.0,57.749,57.7673,57.7215,57.7582,58790.0
2020-11-13 14:00:00,63.1,63.19,63.1,63.19,78402.0,57.7582,57.8405,57.7582,57.8405,78402.0
2020-11-13 14:10:00,63.2,63.22,63.14,63.22,33162.0,57.8497,57.868,57.7948,57.868,33162.0
2020-11-13 14:20:00,63.22,63.25,63.2,63.2,120447.0,57.868,57.8955,57.8497,57.8497,120447.0
2020-11-13 14:30:00,63.2,63.28,63.2,63.25,75057.0,57.8497,57.9229,57.8497,57.8955,75057.0
2020-11-13 14:40:00,63.25,63.3,63.24,63.26,104852.0,57.8955,57.9412,57.8863,57.9046,104852.0
2020-11-13 14:50:00,63.27,63.4,63.27,63.37,186578.0,57.9138,58.0328,57.9138,58.0053,186578.0
2020-11-13 15:00:00,63.36,63.41,63.34,63.35,183916.0,57.9961,58.0419,57.9778,57.987,183916.0
2020-11-13 15:10:00,63.35,63.42,63.33,63.36,338166.0,57.987,58.0511,57.9687,57.9961,338166.0
2020-11-13 15:20:00,63.36,63.43,63.34,63.42,198196.0,57.9961,58.0602,57.9778,58.0511,198196.0
2020-11-13 15:30:00,63.42,63.46,63.4,63.45,99939.0,58.0511,58.0877,58.0328,58.0785,99939.0
2020-11-13 15:40:00,63.46,63.51,63.38,63.4,200386.0,58.0877,58.1334,58.0145,58.0328,200386.0
2020-11-13 15:50:00,63.39,63.41,63.28,63.41,503551.0,58.0236,58.0419,57.9229,58.0419,503551.0
2020-11-16 09:30:00,64.21,64.25,64.14,64.19,223768.0,58.7742,58.8108,58.7101,58.7559,223768.0
2020-11-16 09:40:00,64.2,64.21,64.11,64.16,321528.0,58.765,58.7742,58.6827,58.7284,321528.0
2020-11-16 09:50:00,64.17,64.2,64.08,64.14,306396.0,58.7376,58.765,58.6552,58.7101,306396.0
2020-11-16 10:00:00,64.14,64.18,64.09,64.14,169396.0,58.7101,58.7467,58.6643,58.7101,169396.0
2020-11-16 10:10:00,64.13,64.15,64.06,64.14,142494.0,58.701,58.7193,58.6369,58.7101,142494.0
2020-11-16 10:20:00,64.13,64.21,64.11,64.2,307633.0,58.701,58.7742,58.6827,58.765,307633.0
2020-11-16 10:30:00,64.21,64.21,64.16,64.16,173791.0,58.7742,58.7742,58.7284,58.7284,173791.0
2020-11-16 10:40:00,64.16,64.2,64.13,64.16,112008.0,58.7284,58.765,58.701,58.7284,112008.0
2020-11-16 10:50:00,64.16,64.19,64.11,64.18,99644.0,58.7284,58.7559,58.6827,58.7467,99644.0
2020-11-16 11:00:00,64.18,64.18,64.05,64.08,93842.0,58.7467,58.7467,58.6277,58.6552,93842.0
2020-11-16 11:10:00,64.08,64.09,64.05,64.06,65927.0,58.6552,58.6643,58.6277,58.6369,65927.0
2020-11-16 11:20:00,64.06,64.08,64.03,64.05,110239.0,58.6369,58.6552,58.6094,58.6277,110239.0
2020-11-16 11:30:00,64.05,64.07,64.01,64.03,130169.0,58.6277,58.646,58.5911,58.6094,130169.0
2020-11-16 11:40:00,64.03,64.03,63.97,63.97,59580.0,58.6094,58.6094,58.5545,58.5545,59580.0
2020-11-16 11:50:00,63.98,64.05,63.97,64.03,130732.0,58.5637,58.6277,58.5545,58.6094,130732.0
2020-11-16 12:00:00,64.03,64.09,64.02,64.04,147074.0,58.6094,58.6643,58.6003,58.6186,147074.0
2020-11-16 12:10:00,64.05,64.06,63.99,63.99,89033.0,58.6277,58.6369,58.5728,58.5728,89033.0
2020-11-16 12:20:00,64.0,64.03,63.97,64.0,387919.0,58.582,58.6094,58.5545,58.582,387919.0
2020-11-16 12:30:00,64.0,64.03,63.98,64.01,103748.0,58.582,58.6094,58.5637,58.5911,103748.0
2020-11-16 12:40:00,64.02,64.04,63.99,64.04,142691.0,58.6003,58.6186,58.5728,58.6186,142691.0
2020-11-16 12:50:00,64.05,64.09,64.01,64.08,60032.0,58.6277,58.6643,58.5911,58.6552,60032.0
2020-11-16 13:00:00,64.08,64.1,64.05,64.09,128601.0,58.6552,58.6735,58.6277,58.6643,128601.0
2020-11-16 13:10:00,64.09,64.12,64.05,64.11,314117.0,58.6643,58.6918,58.6277,58.6827,314117.0
2020-11-16 13:20:00,64.11,64.12,63.98,63.98,93267.0,58.6827,58.6918,58.5637,58.5637,93267.0
2020-11-16 13:30:00,63.97,64.03,63.97,63.98,69042.0,58.5545,58.6094,58.5545,58.5637,69042.0
2020-11-16 13:40:00,63.98,63.98,63.91,63.96,104602.0,58.5637,58.5637,58.4996,58.5453,104602.0
2020-11-16 13:50:00,63.97,64.01,63.96,63.99,109066.0,58.5545,58.5911,58.5453,58.5728,109066.0
2020-11-16 14:00:00,63.99,64.01,63.95,64.01,139570.0,58.5728,58.5911,58.5362,58.5911,139570.0
2020-11-16 14:10:00,64.0,64.05,63.99,64.02,123380.0,58.582,58.6277,58.5728,58.6003,123380.0
2020-11-16 14:20:00,64.01,64.04,64.0,64.04,37153.0,58.5911,58.6186,58.582,58.6186,37153.0
2020-11-16 14:30:00,64.04,64.06,63.96,63.97,98560.0,58.6186,58.6369,58.5453,58.5545,98560.0
2020-11-16 14:40:00,63.97,64.01,63.94,63.94,76168.0,58.5545,58.5911,58.527,58.527,76168.0
2020-11-16 14:50:00,63.95,63.99,63.94,63.96,45464.0,58.5362,58.5728,58.527,58.5453,45464.0
2020-11-16 15:00:00,63.96,63.97,63.87,63.92,200228.0,58.5453,58.5545,58.463,58.5087,200228.0
2020-11-16 15:10:00,63.93,63.98,63.92,63.97,85882.0,58.5179,58.5637,58.5087,58.5545,85882.0
2020-11-16 15:20:00,63.97,64.06,63.96,63.99,133729.0,58.5545,58.6369,58.5453,58.5728,133729.0
2020-11-16 15:30:00,63.99,64.07,63.98,64.01,102900.0,58.5728,58.646,58.5637,58.5911,102900.0
2020-11-16 15:40:00,64.01,64.14,64.01,64.14,409104.0,58.5911,58.7101,58.5911,58.7101,409104.0
2020-11-16 15:50:00,64.12,64.29,64.08,64.29,1031844.0,58.6918,58.8474,58.6552,58.8474,1031844.0
2020-11-17 09:30:00,63.89,63.92,63.85,63.9,219304.0,58.4813,58.5087,58.4447,58.4904,219304.0
2020-11-17 09:40:00,63.9,63.92,63.84,63.91,170880.0,58.4904,58.5087,58.4355,58.4996,170880.0
2020-11-17 09:50:00,63.9,63.93,63.84,63.87,162593.0,58.4904,58.5179,58.4355,58.463,162593.0
2020-11-17 10:00:00,63.87,63.94,63.84,63.93,102416.0,58.463,58.527,58.4355,58.5179,102416.0
2020-11-17 10:10:00,63.92,64.01,63.92,63.99,104958.0,58.5087,58.5911,58.5087,58.5728,104958.0
2020-11-17 10:20:00,63.99,64.07,63.97,64.06,77648.0,58.5728,58.646,58.5545,58.6369,77648.0
2020-11-17 10:30:00,64.06,64.1,64.05,64.07,94658.0,58.6369,58.6735,58.6277,58.646,94658.0
2020-11-17 10:40:00,64.08,64.12,64.07,64.12,79227.0,58.6552,58.6918,58.646,58.6918,79227.0
2020-11-17 10:50:00,64.13,64.19,64.11,64.16,104393.0,58.701,58.7559,58.6827,58.7284,104393.0
2020-11-17 11:00:00,64.15,64.2,64.13,64.19,83094.0,58.7193,58.765,58.701,58.7559,83094.0
2020-11-17 11:10:00,64.18,64.2,64.15,64.16,116244.0,58.7467,58.765,58.7193,58.7284,116244.0
2020-11-17 11:20:00,64.16,64.21,64.14,64.17,200272.0,58.7284,58.7742,58.7101,58.7376,200272.0
2020-11-17 11:30:00,64.17,64.22,64.16,64.22,79899.0,58.7376,58.7833,58.7284,58.7833,79899.0
2020-11-17 11:40:00,64.22,64.23,64.14,64.15,182287.0,58.7833,58.7925,58.7101,58.7193,182287.0
2020-11-17 11:50:00,64.15,64.16,64.12,64.14,89826.0,58.7193,58.7284,58.6918,58.7101,89826.0
2020-11-17 12:00:00,64.14,64.15,64.08,64.12,160244.0,58.7101,58.7193,58.6552,58.6918,160244.0
2020-11-17 12:10:00,64.11,64.18,64.07,64.14,74792.0,58.6827,58.7467,58.646,58.7101,74792.0
2020-11-17 12:20:00,64.13,64.14,64.05,64.07,100358.0,58.701,58.7101,58.6277,58.646,100358.0
2020-11-17 12:30:00,64.06,64.07,64.01,64.04,123190.0,58.6369,58.646,58.5911,58.6186,123190.0
2020-11-17 12:40:00,64.04,64.04,64.01,64.02,422010.0,58.6186,58.6186,58.5911,58.6003,422010.0
2020-11-17 12:50:00,64.02,64.04,64.0,64.03,392343.0,58.6003,58.6186,58.582,58.6094,392343.0
2020-11-17 13:00:00,64.03,64.09,64.02,64.09,260273.0,58.6094,58.6643,58.6003,58.6643,260273.0
2020-11-17 13:10:00,64.09,64.16,64.09,64.13,301135.0,58.6643,58.7284,58.6643,58.701,301135.0
2020-11-17 13:20:00,64.13,64.13,64.06,64.11,66218.0,58.701,58.701,58.6369,58.6827,66218.0
2020-11-17 13:30:00,64.11,64.12,64.08,64.12,60054.0,58.6827,58.6918,58.6552,58.6918,60054.0
2020-11-17 13:40:00,64.12,64.12,64.08,64.09,109459.0,58.6918,58.6918,58.6552,58.6643,109459.0
2020-11-17 13:50:00,64.09,64.13,64.07,64.13,219385.0,58.6643,58.701,58.646,58.701,219385.0
2020-11-17 14:00:00,64.13,64.19,64.13,64.19,122259.0,58.701,58.7559,58.701,58.7559,122259.0
2020-11-17 14:10:00,64.2,64.25,64.19,64.24,105325.0,58.765,58.8108,58.7559,58.8016,105325.0
2020-11-17 14:20:00,64.24,64.25,64.21,64.23,79556.0,58.8016,58.8108,58.7742,58.7925,79556.0
2020-11-17 14:30:00,64.23,64.25,64.21,64.23,33591.0,58.7925,58.8108,58.7742,58.7925,33591.0
2020-11-17 14:40:00,64.23,64.27,64.21,64.25,47231.0,58.7925,58.8291,58.7742,58.8108,47231.0
2020-11-17 14:50:00,64.25,64.25,64.2,64.2,51768.0,58.8108,58.8108,58.765,58.765,51768.0
2020-11-17 15:00:00,64.2,64.21,64.1,64.1,130552.0,58.765,58.7742,58.6735,58.6735,130552.0
2020-11-17 15:10:00,64.1,64.12,64.07,64.07,71440.0,58.6735,58.6918,58.646,58.646,71440.0
2020-11-17 15:20:00,64.06,64.07,63.97,63.99,101297.0,58.6369,58.646,58.5545,58.5728,101297.0
2020-11-17 15:30:00,63.99,64.01,63.93,63.99,291937.0,58.5728,58.5911,58.5179,58.5728,291937.0
2020-11-17 15:40:00,63.99,64.01,63.94,63.99,502800.0,58.5728,58.5911,58.527,58.5728,502800.0
2020-11-17 15:50:00,63.98,64.09,63.92,64.01,2625576.0,58.5637,58.6643,58.5087,58.5911,2625576.0
2020-11-18 09:30:00,63.9,63.91,63.85,63.91,139378.0,58.4904,58.4996,58.4447,58.4996,139378.0
2020-11-18 09:40:00,63.89,63.96,63.88,63.92,171590.0,58.4813,58.5453,58.4721,58.5087,171590.0
2020-11-18 09:50:00,63.92,63.93,63.86,63.92,63873.0,58.5087,58.5179,58.4538,58.5087,63873.0
2020-11-18 10:00:00,63.94,64.01,63.93,64.01,262119.0,58.527,58.5911,58.5179,58.5911,262119.0
2020-11-18 10:10:00,64.01,64.06,63.98,64.03,241000.0,58.5911,58.6369,58.5637,58.6094,241000.0
2020-11-18 10:20:00,64.02,64.12,64.01,64.11,53097.0,58.6003,58.6918,58.5911,58.6827,53097.0
2020-11-18 10:30:00,64.1,64.12,64.05,64.08,80361.0,58.6735,58.6918,58.6277,58.6552,80361.0
2020-11-18 10:40:00,64.08,64.12,64.08,64.12,81995.0,58.6552,58.6918,58.6552,58.6918,81995.0
2020-11-18 10:50:00,64.12,64.16,64.11,64.13,82454.0,58.6918,58.7284,58.6827,58.701,82454.0
2020-11-18 11:00:00,64.12,64.14,64.1,64.11,96874.0,58.6918,58.7101,58.6735,58.6827,96874.0
2020-11-18 11:10:00,64.11,64.18,64.11,64.14,147811.0,58.6827,58.7467,58.6827,58.7101,147811.0
2020-11-18 11:20:00,64.13,64.18,64.12,64.17,119225.0,58.701,58.7467,58.6918,58.7376,119225.0
2020-11-18 11:30:00,64.16,64.17,64.13,64.15,110888.0,58.7284,58.7376,58.701,58.7193,110888.0
2020-11-18 11:40:00,64.15,64.18,64.14,64.15,120947.0,58.7193,58.7467,58.7101,58.7193,120947.0
2020-11-18 11:50:00,64.16,64.19,64.16,64.16,41109.0,58.7284,58.7559,58.7284,58.7284,41109.0
2020-11-18 12:00:00,64.17,64.2,64.16,64.16,85815.0,58.7376,58.765,58.7284,58.7284,85815.0
2020-11-18 12:10:00,64.16,64.18,64.15,64.17,29919.0,58.7284,58.7467,58.7193,58.7376,29919.0
2020-11-18 12:20:00,64.17,64.18,64.12,64.15,113940.0,58.7376,58.7467,58.6918,58.7193,113940.0
2020-11-18 12:30:00,64.15,64.17,64.12,64.13,70300.0,58.7193,58.7376,58.6918,58.701,70300.0
2020-11-18 12:40:00,64.13,64.14,64.09,64.1,26098.0,58.701,58.7101,58.6643,58.6735,26098.0
2020-11-18 12:50:00,64.1,64.11,64.07,64.09,47447.0,58.6735,58.6827,58.646,58.6643,47447.0
2020-11-18 13:00:00,64.09,64.13,64.07,64.13,43023.0,58.6643,58.701,58.646,58.701,43023.0
2020-11-18 13:10:00,64.13,64.13,64.07,64.1,82681.0,58.701,58.701,58.646,58.6735,82681.0
2020-11-18 13:20:00,64.1,64.11,64.05,64.06,61792.0,58.6735,58.6827,58.6277,58.6369,61792.0
2020-11-18 13:30:00,64.06,64.1,64.05,64.09,102284.0,58.6369,58.6735,58.6277,58.6643,102284.0
2020-11-18 13:40:00,64.08,64.08,64.01,64.02,99652.0,58.6552,58.6552,58.5911,58.6003,99652.0
2020-11-18 13:50:00,64.02,64.07,64.0,64.06,94283.0,58.6003,58.646,58.582,58.6369,94283.0
2020-11-18 14:00:00,64.06,64.09,64.04,64.05,62255.0,58.6369,58.6643,58.6186,58.6277,62255.0
2020-11-18 14:10:00,64.05,64.06,63.95,63.96,64460.0,58.6277,58.6369,58.5362,58.5453,64460.0
2020-11-18 14:20:00,63.96,63.97,63.89,63.92,64147.0,58.5453,58.5545,58.4813,58.5087,64147.0
2020-11-18 14:30:00,63.91,63.94,63.87,63.91,58786.0,58.4996,58.527,58.463,58.4996,58786.0
2020-11-18 14:40:00,63.91,63.98,63.9,63.96,289021.0,58.4996,58.5637,58.4904,58.5453,289021.0
2020-11-18 14:50:00,63.96,63.99,63.94,63.95,317748.0,58.5453,58.5728,58.527,58.5362,317748.0
2020-11-18 15:00:00,63.94,63.95,63.82,63.89,53421.0,58.527,58.5362,58.4172,58.4813,53421.0
2020-11-18 15:10:00,63.88,63.92,63.82,63.83,104949.0,58.4721,58.5087,58.4172,58.4264,104949.0
2020-11-18 15:20:00,63.83,63.84,63.79,63.8,311830.0,58.4264,58.4355,58.3897,58.3989,311830.0
2020-11-18 15:30:00,63.8,63.81,63.69,63.7,245943.0,58.3989,58.408,58.2982,58.3074,245943.0
2020-11-18 15:40:00,63.7,63.74,63.66,63.68,135357.0,58.3074,58.344,58.2707,58.2891,135357.0
2020-11-18 15:50:00,63.68,63.71,63.59,63.59,393706.0,58.2891,58.3165,58.2067,58.2067,393706.0
2020-11-19 09:30:00,63.69,63.74,63.59,63.73,366498.0,58.2982,58.344,58.2067,58.3348,366498.0
2020-11-19 09:40:00,63.73,63.79,63.7,63.78,161762.0,58.3348,58.3897,58.3074,58.3806,161762.0
2020-11-19 09:50:00,63.79,63.85,63.78,63.8,79454.0,58.3897,58.4447,58.3806,58.3989,79454.0
2020-11-19 10:00:00,63.8,63.85,63.77,63.81,169466.0,58.3989,58.4447,58.3714,58.408,169466.0
2020-11-19 10:10:00,63.8,63.83,63.74,63.77,154286.0,58.3989,58.4264,58.344,58.3714,154286.0
2020-11-19 10:20:00,63.77,63.78,63.7,63.77,227465.0,58.3714,58.3806,58.3074,58.3714,227465.0
2020-11-19 10:30:00,63.77,63.83,63.74,63.82,304567.0,58.3714,58.4264,58.344,58.4172,304567.0
2020-11-19 10:40:00,63.82,63.9,63.82,63.9,125065.0,58.4172,58.4904,58.4172,58.4904,125065.0
2020-11-19 10:50:00,63.9,63.9,63.85,63.86,148444.0,58.4904,58.4904,58.4447,58.4538,148444.0
2020-11-19 11:00:00,63.86,63.87,63.83,63.83,92360.0,58.4538,58.463,58.4264,58.4264,92360.0
2020-11-19 11:10:00,63.82,63.86,63.8,63.86,154292.0,58.4172,58.4538,58.3989,58.4538,154292.0
2020-11-19 11:20:00,63.86,63.91,63.86,63.86,141823.0,58.4538,58.4996,58.4538,58.4538,141823.0
2020-11-19 11:30:00,63.87,63.88,63.85,63.86,138601.0,58.463,58.4721,58.4447,58.4538,138601.0
2020-11-19 11:40:00,63.86,63.87,63.8,63.83,37459.0,58.4538,58.463,58.3989,58.4264,37459.0
2020-11-19 11:50:00,63.82,63.83,63.8,63.81,23265.0,58.4172,58.4264,58.3989,58.408,23265.0
2020-11-19 12:00:00,63.82,63.83,63.79,63.82,120440.0,58.4172,58.4264,58.3897,58.4172,120440.0
2020-11-19 12:10:00,63.81,63.82,63.77,63.78,74328.0,58.408,58.4172,58.3714,58.3806,74328.0
2020-11-19 12:20:00,63.78,63.79,63.74,63.78,329583.0,58.3806,58.3897,58.344,58.3806,329583.0
2020-11-19 12:30:00,63.78,63.81,63.77,63.8,31138.0,58.3806,58.408,58.3714,58.3989,31138.0
2020-11-19 12:40:00,63.8,63.8,63.7,63.71,35514.0,58.3989,58.3989,58.3074,58.3165,35514.0
2020-11-19 12:50:00,63.7,63.71,63.68,63.7,203192.0,58.3074,58.3165,58.2891,58.3074,203192.0
2020-11-19 13:00:00,63.7,63.77,63.7,63.74,250631.0,58.3074,58.3714,58.3074,58.344,250631.0
2020-11-19 13:10:00,63.74,63.77,63.73,63.76,83898.0,58.344,58.3714,58.3348,58.3623,83898.0
2020-11-19 13:20:00,63.75,63.81,63.75,63.78,102930.0,58.3531,58.408,58.3531,58.3806,102930.0
2020-11-19 13:30:00,63.78,63.79,63.76,63.78,39854.0,58.3806,58.3897,58.3623,58.3806,39854.0
2020-11-19 13:40:00,63.78,63.82,63.77,63.82,53533.0,58.3806,58.4172,58.3714,58.4172,53533.0
2020-11-19 13:50:00,63.82,63.85,63.81,63.85,88277.0,58.4172,58.4447,58.408,58.4447,88277.0
2020-11-19 14:00:00,63.85,63.89,63.83,63.87,149604.0,58.4447,58.4813,58.4264,58.463,149604.0
2020-11-19 14:10:00,63.87,63.88,63.81,63.83,103608.0,58.463,58.4721,58.408,58.4264,103608.0
2020-11-19 14:20:00,63.83,63.84,63.82,63.84,31502.0,58.4264,58.4355,58.4172,58.4355,31502.0
2020-11-19 14:30:00,63.84,63.9,63.83,63.9,117349.0,58.4355,58.4904,58.4264,58.4904,117349.0
2020-11-19 14:40:00,63.9,63.96,63.89,63.91,130074.0,58.4904,58.5453,58.4813,58.4996,130074.0
2020-11-19 14:50:00,63.9,63.91,63.85,63.9,51169.0,58.4904,58.4996,58.4447,58.4904,51169.0
2020-11-19 15:00:00,63.9,63.9,63.83,63.85,347647.0,58.4904,58.4904,58.4264,58.4447,347647.0
2020-11-19 15:10:00,63.85,63.95,63.84,63.93,312765.0,58.4447,58.5362,58.4355,58.5179,312765.0
2020-11-19 15:20:00,63.94,63.98,63.92,63.95,206719.0,58.527,58.5637,58.5087,58.5362,206719.0
2020-11-19 15:30:00,63.95,64.01,63.92,63.99,255964.0,58.5362,58.5911,58.5087,58.5728,255964.0
2020-11-19 15:40:00,63.99,64.02,63.97,63.98,283383.0,58.5728,58.6003,58.5545,58.5637,283383.0
2020-11-19 15:50:00,63.98,64.05,63.97,64.03,555796.0,58.5637,58.6277,58.5545,58.6094,555796.0
2020-11-20 09:30:00,64.38,64.42,64.34,64.42,243096.0,58.9298,58.9664,58.8932,58.9664,243096.0
2020-11-20 09:40:00,64.42,64.5,64.41,64.46,296716.0,58.9664,59.0396,58.9573,59.003,296716.0
2020-11-20 09:50:00,64.45,64.46,64.34,64.41,274343.0,58.9939,59.003,58.8932,58.9573,274343.0
2020-11-20 10:00:00,64.4,64.46,64.4,64.42,124669.0,58.9481,59.003,58.9481,58.9664,124669.0
2020-11-20 10:10:00,64.42,64.43,64.29,64.35,112944.0,58.9664,58.9756,58.8474,58.9023,112944.0
2020-11-20 10:20:00,64.35,64.42,64.34,64.42,216784.0,58.9023,58.9664,58.8932,58.9664,216784.0
2020-11-20 10:30:00,64.43,64.48,64.38,64.47,206720.0,58.9756,59.0213,58.9298,59.0122,206720.0
2020-11-20 10:40:00,64.47,64.47,64.37,64.39,235561.0,59.0122,59.0122,58.9206,58.9389,235561.0
2020-11-20 10:50:00,64.38,64.42,64.36,64.37,177318.0,58.9298,58.9664,58.9115,58.9206,177318.0
2020-11-20 11:00:00,64.37,64.44,64.36,64.42,154945.0,58.9206,58.9847,58.9115,58.9664,154945.0
2020-11-20 11:10:00,64.43,64.44,64.38,64.39,174442.0,58.9756,58.9847,58.9298,58.9389,174442.0
2020-11-20 11:20:00,64.38,64.44,64.38,64.43,184765.0,58.9298,58.9847,58.9298,58.9756,184765.0
2020-11-20 11:30:00,64.43,64.49,64.41,64.48,170560.0,58.9756,59.0305,58.9573,59.0213,170560.0
2020-11-20 11:40:00,64.48,64.5,64.4,64.41,102772.0,59.0213,59.0396,58.9481,58.9573,102772.0
2020-11-20 11:50:00,64.41,64.47,64.4,64.47,98957.0,58.9573,59.0122,58.9481,59.0122,98957.0
2020-11-20 12:00:00,64.47,64.49,64.44,64.45,98215.0,59.0122,59.0305,58.9847,58.9939,98215.0
2020-11-20 12:10:00,64.45,64.47,64.41,64.47,70749.0,58.9939,59.0122,58.9573,59.0122,70749.0
2020-11-20 12:20:00,64.47,64.49,64.46,64.48,96519.0,59.0122,59.0305,59.003,59.0213,96519.0
2020-11-20 12:30:00,64.49,64.5,64.47,64.49,78394.0,59.0305,59.0396,59.0122,59.0305,78394.0
2020-11-20 12:40:00,64.49,64.54,64.48,64.52,115197.0,59.0305,59.0762,59.0213,59.0579,115197.0
2020-11-20 12:50:00,64.51,64.55,64.5,64.53,143042.0,59.0488,59.0854,59.0396,59.0671,143042.0
2020-11-20 13:00:00,64.53,64.57,64.53,64.56,170370.0,59.0671,59.1037,59.0671,59.0946,170370.0
2020-11-20 13:10:00,64.56,64.57,64.54,64.56,67415.0,59.0946,59.1037,59.0762,59.0946,67415.0
2020-11-20 13:20:00,64.56,64.6,64.55,64.6,115825.0,59.0946,59.1312,59.0854,59.1312,115825.0
2020-11-20 13:30:00,64.59,64.61,64.58,64.61,49139.0,59.122,59.1403,59.1129,59.1403,49139.0
2020-11-20 13:40:00,64.61,64.63,64.6,64.62,158851.0,59.1403,59.1586,59.1312,59.1495,158851.0
2020-11-20 13:50:00,64.62,64.62,64.55,64.57,120351.0,59.1495,59.1495,59.0854,59.1037,120351.0
2020-11-20 14:00:00,64.58,64.61,64.57,64.61,81589.0,59.1129,59.1403,59.1037,59.1403,81589.0
2020-11-20 14:10:00,64.59,64.61,64.58,64.6,82490.0,59.122,59.1403,59.1129,59.1312,82490.0
2020-11-20 14:20:00,64.6,64.64,64.59,64.64,75319.0,59.1312,59.1678,59.122,59.1678,75319.0
2020-11-20 14:30:00,64.64,64.73,64.63,64.72,149690.0,59.1678,59.2502,59.1586,59.241,149690.0
2020-11-20 14:40:00,64.71,64.72,64.68,64.71,149410.0,59.2319,59.241,59.2044,59.2319,149410.0
2020-11-20 14:50:00,64.71,64.73,64.68,64.72,150362.0,59.2319,59.2502,59.2044,59.241,150362.0
2020-11-20 15:00:00,64.72,64.77,64.72,64.73,156537.0,59.241,59.2868,59.241,59.2502,156537.0
2020-11-20 15:10:00,64.74,64.75,64.64,64.67,179726.0,59.2593,59.2685,59.1678,59.1952,179726.0
2020-11-20 15:20:00,64.67,64.69,64.64,64.66,197975.0,59.1952,59.2136,59.1678,59.1861,197975.0
2020-11-20 15:30:00,64.66,64.78,64.64,64.78,251763.0,59.1861,59.2959,59.1678,59.2959,251763.0
2020-11-20 15:40:00,64.77,64.81,64.75,64.78,283599.0,59.2868,59.3234,59.2685,59.2959,283599.0
2020-11-20 15:50:00,64.78,64.78,64.68,64.75,994441.0,59.2959,59.2959,59.2044,59.2685,994441.0
2020-11-23 09:30:00,65.22,65.27,65.18,65.24,128844.0,59.6987,59.7444,59.6621,59.717,128844.0
2020-11-23 09:40:00,65.24,65.33,65.18,65.2,268077.0,59.717,59.7994,59.6621,59.6804,268077.0
2020-11-23 09:50:00,65.21,65.22,65.12,65.12,280167.0,59.6895,59.6987,59.6071,59.6071,280167.0
2020-11-23 10:00:00,65.13,65.15,65.05,65.11,157314.0,59.6163,59.6346,59.5431,59.598,157314.0
2020-11-23 10:10:00,65.1,65.13,65.04,65.11,158391.0,59.5888,59.6163,59.5339,59.598,158391.0
2020-11-23 10:20:00,65.11,65.11,64.94,64.95,182446.0,59.598,59.598,59.4424,59.4515,182446.0
2020-11-23 10:30:00,64.94,65.1,64.93,65.09,144260.0,59.4424,59.5888,59.4332,59.5797,144260.0
2020-11-23 10:40:00,65.09,65.13,65.03,65.08,216027.0,59.5797,59.6163,59.5248,59.5705,216027.0
2020-11-23 10:50:00,65.08,65.11,64.98,64.99,149990.0,59.5705,59.598,59.479,59.4882,149990.0
2020-11-23 11:00:00,64.99,65.02,64.83,64.85,135378.0,59.4882,59.5156,59.3417,59.36,135378.0
2020-11-23 11:10:00,64.84,64.85,64.76,64.81,166892.0,59.3509,59.36,59.2776,59.3234,166892.0
2020-11-23 11:20:00,64.8,64.9,64.78,64.9,163939.0,59.3142,59.4058,59.2959,59.4058,163939.0
2020-11-23 11:30:00,64.88,64.9,64.76,64.81,211340.0,59.3875,59.4058,59.2776,59.3234,211340.0
2020-11-23 11:40:00,64.81,64.84,64.77,64.84,68260.0,59.3234,59.3509,59.2868,59.3509,68260.0
2020-11-23 11:50:00,64.84,64.9,64.83,64.88,45636.0,59.3509,59.4058,59.3417,59.3875,45636.0
2020-11-23 12:00:00,64.87,64.93,64.8,64.93,112518.0,59.3783,59.4332,59.3142,59.4332,112518.0
2020-11-23 12:10:00,64.92,64.96,64.9,64.95,38537.0,59.4241,59.4607,59.4058,59.4515,38537.0
2020-11-23 12:20:00,64.95,65.01,64.94,64.95,47609.0,59.4515,59.5065,59.4424,59.4515,47609.0
2020-11-23 12:30:00,64.95,65.03,64.94,65.02,44992.0,59.4515,59.5248,59.4424,59.5156,44992.0
2020-11-23 12:40:00,65.03,65.03,64.98,65.01,50852.0,59.5248,59.5248,59.479,59.5065,50852.0
2020-11-23 12:50:00,65.01,65.07,65.0,65.06,29052.0,59.5065,59.5614,59.4973,59.5522,29052.0
2020-11-23 13:00:00,65.06,65.09,65.02,65.05,32395.0,59.5522,59.5797,59.5156,59.5431,32395.0
2020-11-23 13:10:00,65.06,65.06,65.02,65.02,29082.0,59.5522,59.5522,59.5156,59.5156,29082.0
2020-11-23 13:20:00,65.01,65.06,64.99,65.05,36319.0,59.5065,59.5522,59.4882,59.5431,36319.0
2020-11-23 13:30:00,65.05,65.06,65.02,65.03,14669.0,59.5431,59.5522,59.5156,59.5248,14669.0
2020-11-23 13:40:00,65.02,65.03,64.95,64.99,60917.0,59.5156,59.5248,59.4515,59.4882,60917.0
2020-11-23 13:50:00,64.98,64.99,64.95,64.97,24755.0,59.479,59.4882,59.4515,59.4698,24755.0
2020-11-23 14:00:00,64.97,64.98,64.9,64.9,107106.0,59.4698,59.479,59.4058,59.4058,107106.0
2020-11-23 14:10:00,64.9,64.91,64.82,64.86,62342.0,59.4058,59.4149,59.3325,59.3692,62342.0
2020-11-23 14:20:00,64.87,64.89,64.83,64.85,54714.0,59.3783,59.3966,59.3417,59.36,54714.0
2020-11-23 14:30:00,64.85,64.89,64.8,64.83,87092.0,59.36,59.3966,59.3142,59.3417,87092.0
2020-11-23 14:40:00,64.83,64.85,64.75,64.81,239258.0,59.3417,59.36,59.2685,59.3234,239258.0
2020-11-23 14:50:00,64.82,65.01,64.78,65.01,166450.0,59.3325,59.5065,59.2959,59.5065,166450.0
2020-11-23 15:00:00,65.01,65.11,64.99,65.08,178620.0,59.5065,59.598,59.4882,59.5705,178620.0
2020-11-23 15:10:00,65.07,65.1,65.03,65.09,127521.0,59.5614,59.5888,59.5248,59.5797,127521.0
2020-11-23 15:20:00,65.1,65.12,65.03,65.05,155446.0,59.5888,59.6071,59.5248,59.5431,155446.0
2020-11-23 15:30:00,65.05,65.05,64.86,64.89,154801.0,59.5431,59.5431,59.3692,59.3966,154801.0
2020-11-23 15:40:00,64.89,64.95,64.85,64.88,339898.0,59.3966,59.4515,59.36,59.3875,339898.0
2020-11-23 15:50:00,64.89,64.92,64.72,64.78,972748.0,59.3966,59.4241,59.241,59.2959,972748.0
2020-11-24 09:30:00,65.61,65.61,65.46,65.47,220638.0,60.0557,60.0557,59.9184,59.9275,220638.0
2020-11-24 09:40:00,65.48,65.54,65.43,65.52,257742.0,59.9367,59.9916,59.8909,59.9733,257742.0
2020-11-24 09:50:00,65.52,65.61,65.5,65.6,306566.0,59.9733,60.0557,59.955,60.0465,306566.0
2020-11-24 10:00:00,65.59,65.67,65.55,65.6,134202.0,60.0374,60.1106,60.0007,60.0465,134202.0
2020-11-24 10:10:00,65.6,65.63,65.55,65.63,1090854.0,60.0465,60.074,60.0007,60.074,1090854.0
2020-11-24 10:20:00,65.63,65.73,65.62,65.7,110245.0,60.074,60.1655,60.0648,60.138,110245.0
2020-11-24 10:30:00,65.7,65.71,65.61,65.65,94187.0,60.138,60.1472,60.0557,60.0923,94187.0
2020-11-24 10:40:00,65.65,65.73,65.64,65.71,170634.0,60.0923,60.1655,60.0831,60.1472,170634.0
2020-11-24 10:50:00,65.71,65.77,65.69,65.73,171504.0,60.1472,60.2021,60.1289,60.1655,171504.0
2020-11-24 11:00:00,65.74,65.78,65.71,65.72,293096.0,60.1747,60.2113,60.1472,60.1564,293096.0
2020-11-24 11:10:00,65.72,65.76,65.68,65.75,136010.0,60.1564,60.193,60.1197,60.1838,136010.0
2020-11-24 11:20:00,65.75,65.81,65.74,65.78,186791.0,60.1838,60.2387,60.1747,60.2113,186791.0
2020-11-24 11:30:00,65.78,65.84,65.75,65.81,169258.0,60.2113,60.2662,60.1838,60.2387,169258.0
2020-11-24 11:40:00,65.81,65.87,65.81,65.87,247974.0,60.2387,60.2937,60.2387,60.2937,247974.0
2020-11-24 11:50:00,65.86,65.86,65.79,65.81,58201.0,60.2845,60.2845,60.2204,60.2387,58201.0
2020-11-24 12:00:00,65.81,65.82,65.74,65.75,81520.0,60.2387,60.2479,60.1747,60.1838,81520.0
2020-11-24 12:10:00,65.75,65.76,65.72,65.76,133204.0,60.1838,60.193,60.1564,60.193,133204.0
2020-11-24 12:20:00,65.76,65.78,65.73,65.77,237882.0,60.193,60.2113,60.1655,60.2021,237882.0
2020-11-24 12:30:00,65.76,65.8,65.73,65.76,41110.0,60.193,60.2296,60.1655,60.193,41110.0
2020-11-24 12:40:00,65.76,65.78,65.73,65.78,45929.0,60.193,60.2113,60.1655,60.2113,45929.0
2020-11-24 12:50:00,65.78,65.82,65.77,65.81,47583.0,60.2113,60.2479,60.2021,60.2387,47583.0
2020-11-24 13:00:00,65.81,65.83,65.79,65.83,33493.0,60.2387,60.257,60.2204,60.257,33493.0
2020-11-24 13:10:00,65.82,65.83,65.78,65.82,50181.0,60.2479,60.257,60.2113,60.2479,50181.0
2020-11-24 13:20:00,65.82,65.82,65.72,65.74,59872.0,60.2479,60.2479,60.1564,60.1747,59872.0
2020-11-24 13:30:00,65.76,65.77,65.73,65.73,38165.0,60.193,60.2021,60.1655,60.1655,38165.0
2020-11-24 13:40:00,65.74,65.83,65.73,65.77,51714.0,60.1747,60.257,60.1655,60.2021,51714.0
2020-11-24 13:50:00,65.78,65.8,65.73,65.79,115726.0,60.2113,60.2296,60.1655,60.2204,115726.0
2020-11-24 14:00:00,65.78,65.82,65.75,65.77,44491.0,60.2113,60.2479,60.1838,60.2021,44491.0
2020-11-24 14:10:00,65.77,65.8,65.73,65.73,43517.0,60.2021,60.2296,60.1655,60.1655,43517.0
2020-11-24 14:20:00,65.74,65.76,65.67,65.67,46349.0,60.1747,60.193,60.1106,60.1106,46349.0
2020-11-24 14:30:00,65.68,65.77,65.67,65.76,45903.0,60.1197,60.2021,60.1106,60.193,45903.0
2020-11-24 14:40:00,65.75,65.79,65.74,65.79,154089.0,60.1838,60.2204,60.1747,60.2204,154089.0
2020-11-24 14:50:00,65.78,65.8,65.77,65.79,99524.0,60.2113,60.2296,60.2021,60.2204,99524.0
2020-11-24 15:00:00,65.78,65.8,65.71,65.72,84437.0,60.2113,60.2296,60.1472,60.1564,84437.0
2020-11-24 15:10:00,65.72,65.75,65.69,65.7,73227.0,60.1564,60.1838,60.1289,60.138,73227.0
2020-11-24 15:20:00,65.7,65.73,65.65,65.69,281057.0,60.138,60.1655,60.0923,60.1289,281057.0
2020-11-24 15:30:00,65.69,65.73,65.67,65.69,181387.0,60.1289,60.1655,60.1106,60.1289,181387.0
2020-11-24 15:40:00,65.69,65.69,65.64,65.65,289676.0,60.1289,60.1289,60.0831,60.0923,289676.0
2020-11-24 15:50:00,65.65,65.81,65.65,65.75,459192.0,60.0923,60.2387,60.0923,60.1838,459192.0
2020-11-25 09:30:00,65.0,65.01,64.91,64.92,186968.0,59.4973,59.5065,59.4149,59.4241,186968.0
2020-11-25 09:40:00,64.92,65.02,64.9,64.93,309023.0,59.4241,59.5156,59.4058,59.4332,309023.0
2020-11-25 09:50:00,64.94,64.98,64.84,64.9,197572.0,59.4424,59.479,59.3509,59.4058,197572.0
2020-11-25 10:00:00,64.89,64.89,64.79,64.82,236670.0,59.3966,59.3966,59.3051,59.3325,236670.0
2020-11-25 10:10:00,64.82,64.97,64.81,64.95,195484.0,59.3325,59.4698,59.3234,59.4515,195484.0
2020-11-25 10:20:00,64.95,65.04,64.94,65.03,369958.0,59.4515,59.5339,59.4424,59.5248,369958.0
2020-11-25 10:30:00,65.04,65.11,65.03,65.11,216145.0,59.5339,59.598,59.5248,59.598,216145.0
2020-11-25 10:40:00,65.11,65.18,65.09,65.14,327494.0,59.598,59.6621,59.5797,59.6255,327494.0
2020-11-25 10:50:00,65.14,65.2,65.08,65.1,328660.0,59.6255,59.6804,59.5705,59.5888,328660.0
2020-11-25 11:00:00,65.1,65.17,65.08,65.15,434573.0,59.5888,59.6529,59.5705,59.6346,434573.0
2020-11-25 11:10:00,65.16,65.18,65.12,65.13,151189.0,59.6438,59.6621,59.6071,59.6163,151189.0
2020-11-25 11:20:00,65.13,65.21,65.12,65.2,74028.0,59.6163,59.6895,59.6071,59.6804,74028.0
2020-11-25 11:30:00,65.2,65.24,65.16,65.23,543408.0,59.6804,59.717,59.6438,59.7078,543408.0
2020-11-25 11:40:00,65.25,65.25,65.17,65.25,225478.0,59.7261,59.7261,59.6529,59.7261,225478.0
2020-11-25 11:50:00,65.25,65.28,65.24,65.26,87815.0,59.7261,59.7536,59.717,59.7353,87815.0
2020-11-25 12:00:00,65.27,65.37,65.25,65.35,198840.0,59.7444,59.836,59.7261,59.8177,198840.0
2020-11-25 12:10:00,65.34,65.37,65.29,65.31,101387.0,59.8085,59.836,59.7628,59.7811,101387.0
2020-11-25 12:20:00,65.31,65.32,65.24,65.25,103539.0,59.7811,59.7902,59.717,59.7261,103539.0
2020-11-25 12:30:00,65.25,65.28,65.23,65.24,61490.0,59.7261,59.7536,59.7078,59.717,61490.0
2020-11-25 12:40:00,65.24,65.3,65.24,65.27,36412.0,59.717,59.7719,59.717,59.7444,36412.0
2020-11-25 12:50:00,65.27,65.34,65.25,65.31,49820.0,59.7444,59.8085,59.7261,59.7811,49820.0
2020-11-25 13:00:00,65.31,65.37,65.31,65.37,57004.0,59.7811,59.836,59.7811,59.836,57004.0
2020-11-25 13:10:00,65.37,65.38,65.33,65.34,60984.0,59.836,59.8451,59.7994,59.8085,60984.0
2020-11-25 13:20:00,65.34,65.35,65.31,65.32,42281.0,59.8085,59.8177,59.7811,59.7902,42281.0
2020-11-25 13:30:00,65.32,65.43,65.29,65.39,121732.0,59.7902,59.8909,59.7628,59.8543,121732.0
2020-11-25 13:40:00,65.39,65.44,65.36,65.43,66312.0,59.8543,59.9001,59.8268,59.8909,66312.0
2020-11-25 13:50:00,65.44,65.46,65.41,65.46,78543.0,59.9001,59.9184,59.8726,59.9184,78543.0
2020-11-25 14:00:00,65.46,65.48,65.38,65.39,113098.0,59.9184,59.9367,59.8451,59.8543,113098.0
2020-11-25 14:10:00,65.4,65.4,65.32,65.37,130083.0,59.8634,59.8634,59.7902,59.836,130083.0
2020-11-25 14:20:00,65.37,65.43,65.36,65.4,87073.0,59.836,59.8909,59.8268,59.8634,87073.0
2020-11-25 14:30:00,65.42,65.44,65.35,65.37,24487.0,59.8818,59.9001,59.8177,59.836,24487.0
2020-11-25 14:40:00,65.36,65.37,65.33,65.36,135769.0,59.8268,59.836,59.7994,59.8268,135769.0
2020-11-25 14:50:00,65.37,65.43,65.34,65.4,195053.0,59.836,59.8909,59.8085,59.8634,195053.0
2020-11-25 15:00:00,65.4,65.4,65.33,65.4,53144.0,59.8634,59.8634,59.7994,59.8634,53144.0
2020-11-25 15:10:00,65.4,65.46,65.39,65.4,85902.0,59.8634,59.9184,59.8543,59.8634,85902.0
2020-11-25 15:20:00,65.4,65.42,65.38,65.39,161849.0,59.8634,59.8818,59.8451,59.8543,161849.0
2020-11-25 15:30:00,65.38,65.39,65.31,65.31,280797.0,59.8451,59.8543,59.7811,59.7811,280797.0
2020-11-25 15:40:00,65.32,65.36,65.28,65.29,84181.0,59.7902,59.8268,59.7536,59.7628,84181.0
2020-11-25 15:50:00,65.29,65.32,65.24,65.27,612411.0,59.7628,59.7902,59.717,59.7444,612411.0
2020-11-27 09:30:00,66.12,66.32,66.05,66.32,407653.0,60.5225,60.7056,60.4584,60.7056,407653.0
2020-11-27 09:40:00,66.32,66.32,66.21,66.21,165275.0,60.7056,60.7056,60.6049,60.6049,165275.0
2020-11-27 09:50:00,66.22,66.23,66.19,66.23,139084.0,60.614,60.6232,60.5866,60.6232,139084.0
2020-11-27 10:00:00,66.23,66.26,66.18,66.25,148051.0,60.6232,60.6506,60.5774,60.6415,148051.0
2020-11-27 10:10:00,66.25,66.3,66.23,66.27,178386.0,60.6415,60.6873,60.6232,60.6598,178386.0
2020-11-27 10:20:00,66.27,66.36,66.26,66.29,254578.0,60.6598,60.7422,60.6506,60.6781,254578.0
2020-11-27 10:30:00,66.28,66.33,66.26,66.26,151913.0,60.6689,60.7147,60.6506,60.6506,151913.0
2020-11-27 10:40:00,66.27,66.29,66.22,66.23,151206.0,60.6598,60.6781,60.614,60.6232,151206.0
2020-11-27 10:50:00,66.23,66.28,66.22,66.23,210720.0,60.6232,60.6689,60.614,60.6232,210720.0
2020-11-27 11:00:00,66.23,66.27,66.22,66.23,160434.0,60.6232,60.6598,60.614,60.6232,160434.0
2020-11-27 11:10:00,66.23,66.25,66.15,66.19,130675.0,60.6232,60.6415,60.55,60.5866,130675.0
2020-11-27 11:20:00,66.2,66.27,66.19,66.25,227592.0,60.5957,60.6598,60.5866,60.6415,227592.0
2020-11-27 11:30:00,66.25,66.27,66.16,66.21,172095.0,60.6415,60.6598,60.5591,60.6049,172095.0
2020-11-27 11:40:00,66.2,66.24,66.17,66.2,66432.0,60.5957,60.6323,60.5683,60.5957,66432.0
2020-11-27 11:50:00,66.19,66.22,66.17,66.21,44349.0,60.5866,60.614,60.5683,60.6049,44349.0
2020-11-27 12:00:00,66.2,66.23,66.17,66.2,63690.0,60.5957,60.6232,60.5683,60.5957,63690.0
2020-11-27 12:10:00,66.2,66.2,66.15,66.17,161607.0,60.5957,60.5957,60.55,60.5683,161607.0
2020-11-27 12:20:00,66.17,66.19,66.13,66.15,119099.0,60.5683,60.5866,60.5316,60.55,119099.0
2020-11-27 12:30:00,66.15,66.18,66.14,66.17,79801.0,60.55,60.5774,60.5408,60.5683,79801.0
2020-11-27 12:40:00,66.16,66.22,66.16,66.22,130281.0,60.5591,60.614,60.5591,60.614,130281.0
2020-11-27 12:50:00,66.22,66.25,66.18,66.23,888774.0,60.614,60.6415,60.5774,60.6232,888774.0
2020-11-30 09:30:00,65.31,65.39,65.22,65.28,307600.0,59.7811,59.8543,59.6987,59.7536,307600.0
2020-11-30 09:40:00,65.27,65.32,65.24,65.27,277523.0,59.7444,59.7902,59.717,59.7444,277523.0
2020-11-30 09:50:00,65.26,65.35,65.26,65.31,236032.0,59.7353,59.8177,59.7353,59.7811,236032.0
2020-11-30 10:00:00,65.31,65.38,65.27,65.28,691373.0,59.7811,59.8451,59.7444,59.7536,691373.0
2020-11-30 10:10:00,65.3,65.33,65.26,65.26,361363.0,59.7719,59.7994,59.7353,59.7353,361363.0
2020-11-30 10:20:00,65.27,65.32,65.21,65.22,129271.0,59.7444,59.7902,59.6895,59.6987,129271.0
2020-11-30 10:30:00,65.21,65.23,65.08,65.08,288911.0,59.6895,59.7078,59.5705,59.5705,288911.0
2020-11-30 10:40:00,65.08,65.1,64.99,65.09,553680.0,59.5705,59.5888,59.4882,59.5797,553680.0
2020-11-30 10:50:00,65.09,65.19,65.09,65.12,218959.0,59.5797,59.6712,59.5797,59.6071,218959.0
2020-11-30 11:00:00,65.13,65.15,65.11,65.14,297557.0,59.6163,59.6346,59.598,59.6255,297557.0
2020-11-30 11:10:00,65.15,65.19,65.08,65.08,136451.0,59.6346,59.6712,59.5705,59.5705,136451.0
2020-11-30 11:20:00,65.08,65.09,64.9,64.91,171929.0,59.5705,59.5797,59.4058,59.4149,171929.0
2020-11-30 11:30:00,64.91,64.93,64.77,64.92,323867.0,59.4149,59.4332,59.2868,59.4241,323867.0
2020-11-30 11:40:00,64.91,64.95,64.87,64.95,124285.0,59.4149,59.4515,59.3783,59.4515,124285.0
2020-11-30 11:50:00,64.95,64.98,64.94,64.95,278407.0,59.4515,59.479,59.4424,59.4515,278407.0
2020-11-30 12:00:00,64.95,64.95,64.9,64.92,102421.0,59.4515,59.4515,59.4058,59.4241,102421.0
2020-11-30 12:10:00,64.92,64.99,64.89,64.94,174457.0,59.4241,59.4882,59.3966,59.4424,174457.0
2020-11-30 12:20:00,64.94,64.98,64.91,64.95,236247.0,59.4424,59.479,59.4149,59.4515,236247.0
2020-11-30 12:30:00,64.94,64.98,64.93,64.95,207619.0,59.4424,59.479,59.4332,59.4515,207619.0
2020-11-30 12:40:00,64.96,64.99,64.94,64.95,215905.0,59.4607,59.4882,59.4424,59.4515,215905.0
2020-11-30 12:50:00,64.96,65.03,64.95,65.03,295187.0,59.4607,59.5248,59.4515,59.5248,295187.0
2020-11-30 13:00:00,65.02,65.04,64.97,64.99,125520.0,59.5156,59.5339,59.4698,59.4882,125520.0
2020-11-30 13:10:00,64.98,65.01,64.95,65.0,424534.0,59.479,59.5065,59.4515,59.4973,424534.0
2020-11-30 13:20:00,65.0,65.05,64.99,65.0,102372.0,59.4973,59.5431,59.4882,59.4973,102372.0
2020-11-30 13:30:00,65.01,65.03,64.98,65.01,102532.0,59.5065,59.5248,59.479,59.5065,102532.0
2020-11-30 13:40:00,65.02,65.06,64.99,65.02,299346.0,59.5156,59.5522,59.4882,59.5156,299346.0
2020-11-30 13:50:00,65.02,65.03,64.91,64.92,72976.0,59.5156,59.5248,59.4149,59.4241,72976.0
2020-11-30 14:00:00,64.92,64.93,64.88,64.9,321846.0,59.4241,59.4332,59.3875,59.4058,321846.0
2020-11-30 14:10:00,64.9,64.94,64.89,64.94,186131.0,59.4058,59.4424,59.3966,59.4424,186131.0
2020-11-30 14:20:00,64.94,64.96,64.92,64.95,137382.0,59.4424,59.4607,59.4241,59.4515,137382.0
2020-11-30 14:30:00,64.95,64.95,64.86,64.87,217660.0,59.4515,59.4515,59.3692,59.3783,217660.0
2020-11-30 14:40:00,64.87,64.91,64.84,64.88,167621.0,59.3783,59.4149,59.3509,59.3875,167621.0
2020-11-30 14:50:00,64.88,64.93,64.81,64.92,301665.0,59.3875,59.4332,59.3234,59.4241,301665.0
2020-11-30 15:00:00,64.91,64.92,64.78,64.78,508061.0,59.4149,59.4241,59.2959,59.2959,508061.0
2020-11-30 15:10:00,64.79,64.8,64.7,64.75,320635.0,59.3051,59.3142,59.2227,59.2685,320635.0
2020-11-30 15:20:00,64.75,64.77,64.64,64.65,534903.0,59.2685,59.2868,59.1678,59.1769,534903.0
2020-11-30 15:30:00,64.65,64.69,64.64,64.69,342436.0,59.1769,59.2136,59.1678,59.2136,342436.0
2020-11-30 15:40:00,64.69,64.69,64.61,64.62,727272.0,59.2136,59.2136,59.1403,59.1495,727272.0
2020-11-30 15:50:00,64.62,64.64,64.36,64.39,2495140.0,59.1495,59.1678,58.9115,58.9389,2495140.0
2020-12-01 09:30:00,65.57,65.64,65.51,65.63,359376.0,60.0191,60.0831,59.9641,60.074,359376.0
2020-12-01 09:40:00,65.62,65.67,65.6,65.65,168489.0,60.0648,60.1106,60.0465,60.0923,168489.0
2020-12-01 09:50:00,65.65,65.72,65.63,65.65,320363.0,60.0923,60.1564,60.074,60.0923,320363.0
2020-12-01 10:00:00,65.65,65.7,65.6,65.62,243128.0,60.0923,60.138,60.0465,60.0648,243128.0
2020-12-01 10:10:00,65.62,65.66,65.57,65.66,465627.0,60.0648,60.1014,60.0191,60.1014,465627.0
2020-12-01 10:20:00,65.65,65.67,65.61,65.67,269609.0,60.0923,60.1106,60.0557,60.1106,269609.0
2020-12-01 10:30:00,65.67,65.68,65.57,65.59,224896.0,60.1106,60.1197,60.0191,60.0374,224896.0
2020-12-01 10:40:00,65.58,65.64,65.56,65.63,542228.0,60.0282,60.0831,60.0099,60.074,542228.0
2020-12-01 10:50:00,65.64,65.66,65.59,65.61,212736.0,60.0831,60.1014,60.0374,60.0557,212736.0
2020-12-01 11:00:00,65.61,65.77,65.61,65.77,412895.0,60.0557,60.2021,60.0557,60.2021,412895.0
2020-12-01 11:10:00,65.77,65.82,65.77,65.82,213536.0,60.2021,60.2479,60.2021,60.2479,213536.0
2020-12-01 11:20:00,65.82,65.88,65.82,65.85,276388.0,60.2479,60.3028,60.2479,60.2753,276388.0
2020-12-01 11:30:00,65.85,65.93,65.79,65.81,245224.0,60.2753,60.3486,60.2204,60.2387,245224.0
2020-12-01 11:40:00,65.81,65.83,65.76,65.77,389889.0,60.2387,60.257,60.193,60.2021,389889.0
2020-12-01 11:50:00,65.78,65.81,65.75,65.78,279681.0,60.2113,60.2387,60.1838,60.2113,279681.0
2020-12-01 12:00:00,65.77,65.9,65.77,65.89,142434.0,60.2021,60.3211,60.2021,60.312,142434.0
2020-12-01 12:10:00,65.88,65.9,65.8,65.83,65696.0,60.3028,60.3211,60.2296,60.257,65696.0
2020-12-01 12:20:00,65.83,65.87,65.82,65.85,178349.0,60.257,60.2937,60.2479,60.2753,178349.0
2020-12-01 12:30:00,65.86,65.88,65.84,65.85,50984.0,60.2845,60.3028,60.2662,60.2753,50984.0
2020-12-01 12:40:00,65.85,65.91,65.82,65.9,96697.0,60.2753,60.3303,60.2479,60.3211,96697.0
2020-12-01 12:50:00,65.9,65.9,65.87,65.88,155621.0,60.3211,60.3211,60.2937,60.3028,155621.0
2020-12-01 13:00:00,65.88,65.89,65.84,65.86,112026.0,60.3028,60.312,60.2662,60.2845,112026.0
2020-12-01 13:10:00,65.86,65.88,65.85,65.86,78030.0,60.2845,60.3028,60.2753,60.2845,78030.0
2020-12-01 13:20:00,65.86,65.88,65.84,65.87,90526.0,60.2845,60.3028,60.2662,60.2937,90526.0
2020-12-01 13:30:00,65.87,65.9,65.85,65.89,61094.0,60.2937,60.3211,60.2753,60.312,61094.0
2020-12-01 13:40:00,65.89,65.9,65.86,65.88,39836.0,60.312,60.3211,60.2845,60.3028,39836.0
2020-12-01 13:50:00,65.88,65.88,65.84,65.87,52469.0,60.3028,60.3028,60.2662,60.2937,52469.0
2020-12-01 14:00:00,65.87,65.91,65.86,65.9,64419.0,60.2937,60.3303,60.2845,60.3211,64419.0
2020-12-01 14:10:00,65.89,65.93,65.87,65.87,79385.0,60.312,60.3486,60.2937,60.2937,79385.0
2020-12-01 14:20:00,65.88,65.88,65.81,65.84,118862.0,60.3028,60.3028,60.2387,60.2662,118862.0
2020-12-01 14:30:00,65.84,65.85,65.8,65.84,65811.0,60.2662,60.2753,60.2296,60.2662,65811.0
2020-12-01 14:40:00,65.83,65.88,65.82,65.87,114979.0,60.257,60.3028,60.2479,60.2937,114979.0
2020-12-01 14:50:00,65.86,65.87,65.76,65.77,198705.0,60.2845,60.2937,60.193,60.2021,198705.0
2020-12-01 15:00:00,65.77,65.77,65.63,65.66,270170.0,60.2021,60.2021,60.074,60.1014,270170.0
2020-12-01 15:10:00,65.66,65.67,65.59,65.59,139118.0,60.1014,60.1106,60.0374,60.0374,139118.0
2020-12-01 15:20:00,65.6,65.71,65.59,65.71,470591.0,60.0465,60.1472,60.0374,60.1472,470591.0
2020-12-01 15:30:00,65.71,65.72,65.65,65.7,162328.0,60.1472,60.1564,60.0923,60.138,162328.0
2020-12-01 15:40:00,65.7,65.74,65.67,65.73,222779.0,60.138,60.1747,60.1106,60.1655,222779.0
2020-12-01 15:50:00,65.72,65.84,65.71,65.71,5709632.0,60.1564,60.2662,60.1472,60.1472,5709632.0
2020-12-02 09:30:00,65.43,65.52,65.37,65.52,299307.0,59.8909,59.9733,59.836,59.9733,299307.0
2020-12-02 09:40:00,65.51,65.54,65.48,65.49,279325.0,59.9641,59.9916,59.9367,59.9458,279325.0
2020-12-02 09:50:00,65.48,65.58,65.46,65.56,103742.0,59.9367,60.0282,59.9184,60.0099,103742.0
2020-12-02 10:00:00,65.58,65.62,65.55,65.59,158823.0,60.0282,60.0648,60.0007,60.0374,158823.0
2020-12-02 10:10:00,65.59,65.61,65.55,65.61,82353.0,60.0374,60.0557,60.0007,60.0557,82353.0
2020-12-02 10:20:00,65.6,65.64,65.55,65.62,53193.0,60.0465,60.0831,60.0007,60.0648,53193.0
2020-12-02 10:30:00,65.62,65.66,65.61,65.64,114971.0,60.0648,60.1014,60.0557,60.0831,114971.0
2020-12-02 10:40:00,65.64,65.67,65.61,65.63,202050.0,60.0831,60.1106,60.0557,60.074,202050.0
2020-12-02 10:50:00,65.63,65.65,65.58,65.64,229961.0,60.074,60.0923,60.0282,60.0831,229961.0
2020-12-02 11:00:00,65.65,65.69,65.64,65.67,116691.0,60.0923,60.1289,60.0831,60.1106,116691.0
2020-12-02 11:10:00,65.67,65.69,65.64,65.65,172783.0,60.1106,60.1289,60.0831,60.0923,172783.0
2020-12-02 11:20:00,65.66,65.67,65.6,65.66,329763.0,60.1014,60.1106,60.0465,60.1014,329763.0
2020-12-02 11:30:00,65.66,65.69,65.62,65.68,160312.0,60.1014,60.1289,60.0648,60.1197,160312.0
2020-12-02 11:40:00,65.69,65.74,65.69,65.73,94564.0,60.1289,60.1747,60.1289,60.1655,94564.0
2020-12-02 11:50:00,65.73,65.75,65.7,65.7,120989.0,60.1655,60.1838,60.138,60.138,120989.0
2020-12-02 12:00:00,65.7,65.72,65.67,65.68,135826.0,60.138,60.1564,60.1106,60.1197,135826.0
2020-12-02 12:10:00,65.69,65.7,65.66,65.69,88502.0,60.1289,60.138,60.1014,60.1289,88502.0
2020-12-02 12:20:00,65.69,65.71,65.68,65.68,150245.0,60.1289,60.1472,60.1197,60.1197,150245.0
2020-12-02 12:30:00,65.68,65.7,65.65,65.68,41661.0,60.1197,60.138,60.0923,60.1197,41661.0
2020-12-02 12:40:00,65.67,65.69,65.65,65.67,81886.0,60.1106,60.1289,60.0923,60.1106,81886.0
2020-12-02 12:50:00,65.67,65.72,65.63,65.64,139914.0,60.1106,60.1564,60.074,60.0831,139914.0
2020-12-02 13:00:00,65.65,65.67,65.64,65.66,238672.0,60.0923,60.1106,60.0831,60.1014,238672.0
2020-12-02 13:10:00,65.66,65.68,65.64,65.66,56663.0,60.1014,60.1197,60.0831,60.1014,56663.0
2020-12-02 13:20:00,65.66,65.67,65.63,65.65,134205.0,60.1014,60.1106,60.074,60.0923,134205.0
2020-12-02 13:30:00,65.65,65.68,65.63,65.67,64202.0,60.0923,60.1197,60.074,60.1106,64202.0
2020-12-02 13:40:00,65.67,65.68,65.6,65.62,104598.0,60.1106,60.1197,60.0465,60.0648,104598.0
2020-12-02 13:50:00,65.62,65.67,65.61,65.63,102277.0,60.0648,60.1106,60.0557,60.074,102277.0
2020-12-02 14:00:00,65.63,65.63,65.56,65.56,119295.0,60.074,60.074,60.0099,60.0099,119295.0
2020-12-02 14:10:00,65.57,65.65,65.54,65.65,124493.0,60.0191,60.0923,59.9916,60.0923,124493.0
2020-12-02 14:20:00,65.65,65.7,65.64,65.68,85350.0,60.0923,60.138,60.0831,60.1197,85350.0
2020-12-02 14:30:00,65.68,65.71,65.67,65.68,153055.0,60.1197,60.1472,60.1106,60.1197,153055.0
2020-12-02 14:40:00,65.68,65.7,65.66,65.67,162021.0,60.1197,60.138,60.1014,60.1106,162021.0
2020-12-02 14:50:00,65.68,65.72,65.65,65.7,115219.0,60.1197,60.1564,60.0923,60.138,115219.0
2020-12-02 15:00:00,65.7,65.72,65.67,65.67,129979.0,60.138,60.1564,60.1106,60.1106,129979.0
2020-12-02 15:10:00,65.67,65.69,65.63,65.64,161128.0,60.1106,60.1289,60.074,60.0831,161128.0
2020-12-02 15:20:00,65.64,65.68,65.59,65.63,303820.0,60.0831,60.1197,60.0374,60.074,303820.0
2020-12-02 15:30:00,65.63,65.65,65.58,65.59,169855.0,60.074,60.0923,60.0282,60.0374,169855.0
2020-12-02 15:40:00,65.59,65.63,65.57,65.6,367995.0,60.0374,60.074,60.0191,60.0465,367995.0
2020-12-02 15:50:00,65.61,65.65,65.57,65.6,836965.0,60.0557,60.0923,60.0191,60.0465,836965.0
2020-12-03 09:30:00,65.86,65.9,65.79,65.85,72833.0,60.2845,60.3211,60.2204,60.2753,72833.0
2020-12-03 09:40:00,65.85,65.87,65.82,65.84,97235.0,60.2753,60.2937,60.2479,60.2662,97235.0
2020-12-03 09:50:00,65.85,65.87,65.83,65.85,78922.0,60.2753,60.2937,60.257,60.2753,78922.0
2020-12-03 10:00:00,65.86,65.91,65.86,65.9,68628.0,60.2845,60.3303,60.2845,60.3211,68628.0
2020-12-03 10:10:00,65.89,65.92,65.87,65.92,112441.0,60.312,60.3394,60.2937,60.3394,112441.0
2020-12-03 10:20:00,65.93,65.97,65.92,65.92,144127.0,60.3486,60.3852,60.3394,60.3394,144127.0
2020-12-03 10:30:00,65.92,66.0,65.91,65.98,216533.0,60.3394,60.4126,60.3303,60.3943,216533.0
2020-12-03 10:40:00,65.98,66.01,65.93,65.95,100255.0,60.3943,60.4218,60.3486,60.3669,100255.0
2020-12-03 10:50:00,65.94,65.99,65.93,65.95,62774.0,60.3577,60.4035,60.3486,60.3669,62774.0
2020-12-03 11:00:00,65.95,65.95,65.9,65.9,61734.0,60.3669,60.3669,60.3211,60.3211,61734.0
2020-12-03 11:10:00,65.9,65.93,65.85,65.92,130693.0,60.3211,60.3486,60.2753,60.3394,130693.0
2020-12-03 11:20:00,65.94,65.95,65.91,65.93,31232.0,60.3577,60.3669,60.3303,60.3486,31232.0
2020-12-03 11:30:00,65.93,66.0,65.93,65.97,108677.0,60.3486,60.4126,60.3486,60.3852,108677.0
2020-12-03 11:40:00,65.97,65.99,65.96,65.98,45558.0,60.3852,60.4035,60.376,60.3943,45558.0
2020-12-03 11:50:00,65.97,66.0,65.95,66.0,39104.0,60.3852,60.4126,60.3669,60.4126,39104.0
2020-12-03 12:00:00,66.0,66.04,65.93,65.94,137804.0,60.4126,60.4493,60.3486,60.3577,137804.0
2020-12-03 12:10:00,65.93,65.93,65.86,65.9,77231.0,60.3486,60.3486,60.2845,60.3211,77231.0
2020-12-03 12:20:00,65.89,65.9,65.85,65.87,33626.0,60.312,60.3211,60.2753,60.2937,33626.0
2020-12-03 12:30:00,65.87,65.91,65.85,65.87,73832.0,60.2937,60.3303,60.2753,60.2937,73832.0
2020-12-03 12:40:00,65.87,65.88,65.81,65.84,73002.0,60.2937,60.3028,60.2387,60.2662,73002.0
2020-12-03 12:50:00,65.85,65.86,65.83,65.86,52316.0,60.2753,60.2845,60.257,60.2845,52316.0
2020-12-03 13:00:00,65.86,65.88,65.81,65.83,42556.0,60.2845,60.3028,60.2387,60.257,42556.0
2020-12-03 13:10:00,65.82,65.84,65.82,65.82,62010.0,60.2479,60.2662,60.2479,60.2479,62010.0
2020-12-03 13:20:00,65.82,65.84,65.8,65.83,39328.0,60.2479,60.2662,60.2296,60.257,39328.0
2020-12-03 13:30:00,65.82,65.83,65.8,65.83,43469.0,60.2479,60.257,60.2296,60.257,43469.0
2020-12-03 13:40:00,65.82,65.83,65.79,65.81,111272.0,60.2479,60.257,60.2204,60.2387,111272.0
2020-12-03 13:50:00,65.81,65.81,65.76,65.79,114193.0,60.2387,60.2387,60.193,60.2204,114193.0
2020-12-03 14:00:00,65.79,65.83,65.79,65.82,68410.0,60.2204,60.257,60.2204,60.2479,68410.0
2020-12-03 14:10:00,65.82,65.86,65.81,65.85,57106.0,60.2479,60.2845,60.2387,60.2753,57106.0
2020-12-03 14:20:00,65.85,65.86,65.82,65.84,77614.0,60.2753,60.2845,60.2479,60.2662,77614.0
2020-12-03 14:30:00,65.84,65.9,65.84,65.9,206698.0,60.2662,60.3211,60.2662,60.3211,206698.0
2020-12-03 14:40:00,65.9,65.91,65.87,65.88,73186.0,60.3211,60.3303,60.2937,60.3028,73186.0
2020-12-03 14:50:00,65.88,65.89,65.86,65.89,53348.0,60.3028,60.312,60.2845,60.312,53348.0
2020-12-03 15:00:00,65.88,65.91,65.85,65.86,75415.0,60.3028,60.3303,60.2753,60.2845,75415.0
2020-12-03 15:10:00,65.86,65.94,65.85,65.93,126976.0,60.2845,60.3577,60.2753,60.3486,126976.0
2020-12-03 15:20:00,65.93,65.95,65.92,65.95,67816.0,60.3486,60.3669,60.3394,60.3669,67816.0
2020-12-03 15:30:00,65.95,65.95,65.86,65.87,119893.0,60.3669,60.3669,60.2845,60.2937,119893.0
2020-12-03 15:40:00,65.87,65.87,65.69,65.81,464712.0,60.2937,60.2937,60.1289,60.2387,464712.0
2020-12-03 15:50:00,65.81,65.81,65.68,65.76,718855.0,60.2387,60.2387,60.1197,60.193,718855.0
2020-12-04 09:30:00,65.83,65.94,65.8,65.93,238586.0,60.257,60.3577,60.2296,60.3486,238586.0
2020-12-04 09:40:00,65.92,65.97,65.92,65.94,104543.0,60.3394,60.3852,60.3394,60.3577,104543.0
2020-12-04 09:50:00,65.96,65.98,65.92,65.95,129979.0,60.376,60.3943,60.3394,60.3669,129979.0
2020-12-04 10:00:00,65.95,65.96,65.9,65.94,290309.0,60.3669,60.376,60.3211,60.3577,290309.0
2020-12-04 10:10:00,65.94,65.95,65.88,65.91,308444.0,60.3577,60.3669,60.3028,60.3303,308444.0
2020-12-04 10:20:00,65.92,65.92,65.84,65.84,501601.0,60.3394,60.3394,60.2662,60.2662,501601.0
2020-12-04 10:30:00,65.84,65.91,65.83,65.89,272145.0,60.2662,60.3303,60.257,60.312,272145.0
2020-12-04 10:40:00,65.9,65.91,65.85,65.87,152038.0,60.3211,60.3303,60.2753,60.2937,152038.0
2020-12-04 10:50:00,65.88,65.88,65.83,65.87,94413.0,60.3028,60.3028,60.257,60.2937,94413.0
2020-12-04 11:00:00,65.87,65.94,65.86,65.92,191833.0,60.2937,60.3577,60.2845,60.3394,191833.0
2020-12-04 11:10:00,65.91,65.93,65.88,65.89,113937.0,60.3303,60.3486,60.3028,60.312,113937.0
2020-12-04 11:20:00,65.89,65.93,65.88,65.9,212431.0,60.312,60.3486,60.3028,60.3211,212431.0
2020-12-04 11:30:00,65.9,65.96,65.89,65.95,75243.0,60.3211,60.376,60.312,60.3669,75243.0
2020-12-04 11:40:00,65.95,65.98,65.94,65.97,73521.0,60.3669,60.3943,60.3577,60.3852,73521.0
2020-12-04 11:50:00,65.97,66.01,65.96,65.98,73452.0,60.3852,60.4218,60.376,60.3943,73452.0
2020-12-04 12:00:00,65.97,66.0,65.95,65.96,28156.0,60.3852,60.4126,60.3669,60.376,28156.0
2020-12-04 12:10:00,65.95,65.98,65.95,65.96,38422.0,60.3669,60.3943,60.3669,60.376,38422.0
2020-12-04 12:20:00,65.96,66.0,65.95,65.99,70464.0,60.376,60.4126,60.3669,60.4035,70464.0
2020-12-04 12:30:00,65.99,66.03,65.98,65.99,48965.0,60.4035,60.4401,60.3943,60.4035,48965.0
2020-12-04 12:40:00,65.99,65.99,65.95,65.97,31001.0,60.4035,60.4035,60.3669,60.3852,31001.0
2020-12-04 12:50:00,65.97,65.97,65.94,65.97,15256.0,60.3852,60.3852,60.3577,60.3852,15256.0
2020-12-04 13:00:00,65.97,65.99,65.95,65.98,23284.0,60.3852,60.4035,60.3669,60.3943,23284.0
2020-12-04 13:10:00,65.98,66.02,65.97,66.0,47429.0,60.3943,60.431,60.3852,60.4126,47429.0
2020-12-04 13:20:00,66.0,66.0,65.98,65.99,22314.0,60.4126,60.4126,60.3943,60.4035,22314.0
2020-12-04 13:30:00,66.0,66.03,65.99,66.03,33844.0,60.4126,60.4401,60.4035,60.4401,33844.0
2020-12-04 13:40:00,66.02,66.02,66.0,66.01,33574.0,60.431,60.431,60.4126,60.4218,33574.0
2020-12-04 13:50:00,66.02,66.03,65.97,65.98,29228.0,60.431,60.4401,60.3852,60.3943,29228.0
2020-12-04 14:00:00,65.98,66.0,65.96,66.0,42965.0,60.3943,60.4126,60.376,60.4126,42965.0
2020-12-04 14:10:00,65.99,66.01,65.99,66.0,62716.0,60.4035,60.4218,60.4035,60.4126,62716.0
2020-12-04 14:20:00,65.99,66.0,65.94,65.95,50888.0,60.4035,60.4126,60.3577,60.3669,50888.0
2020-12-04 14:30:00,65.95,65.97,65.89,65.92,39955.0,60.3669,60.3852,60.312,60.3394,39955.0
2020-12-04 14:40:00,65.92,65.94,65.91,65.93,56201.0,60.3394,60.3577,60.3303,60.3486,56201.0
2020-12-04 14:50:00,65.93,65.93,65.88,65.93,39867.0,60.3486,60.3486,60.3028,60.3486,39867.0
2020-12-04 15:00:00,65.94,65.94,65.88,65.9,61444.0,60.3577,60.3577,60.3028,60.3211,61444.0
2020-12-04 15:10:00,65.9,65.9,65.83,65.89,85285.0,60.3211,60.3211,60.257,60.312,85285.0
2020-12-04 15:20:00,65.89,65.89,65.86,65.89,138423.0,60.312,60.312,60.2845,60.312,138423.0
2020-12-04 15:30:00,65.89,65.9,65.87,65.89,106692.0,60.312,60.3211,60.2937,60.312,106692.0
2020-12-04 15:40:00,65.89,65.96,65.87,65.95,613516.0,60.312,60.376,60.2937,60.3669,613516.0
2020-12-04 15:50:00,65.95,66.06,65.93,66.06,1933773.0,60.3669,60.4676,60.3486,60.4676,1933773.0
2020-12-07 09:30:00,65.04,65.04,65.04,65.04,0.0,59.5339,59.5339,59.5339,59.5339,0.0
2020-12-07 09:40:00,65.05,65.27,65.0,65.15,359683.0,59.5431,59.7444,59.4973,59.6346,359683.0
2020-12-07 09:50:00,65.14,65.2,65.12,65.2,92836.0,59.6255,59.6804,59.6071,59.6804,92836.0
2020-12-07 10:00:00,65.21,65.21,65.15,65.17,184410.0,59.6895,59.6895,59.6346,59.6529,184410.0
2020-12-07 10:10:00,65.18,65.18,65.12,65.15,112554.0,59.6621,59.6621,59.6071,59.6346,112554.0
2020-12-07 10:20:00,65.15,65.19,65.14,65.15,163123.0,59.6346,59.6712,59.6255,59.6346,163123.0
2020-12-07 10:30:00,65.15,65.19,65.15,65.18,209663.0,59.6346,59.6712,59.6346,59.6621,209663.0
2020-12-07 10:40:00,65.17,65.21,65.17,65.2,211446.0,59.6529,59.6895,59.6529,59.6804,211446.0
2020-12-07 10:50:00,65.2,65.26,65.2,65.22,166289.0,59.6804,59.7353,59.6804,59.6987,166289.0
2020-12-07 11:00:00,65.22,65.28,65.21,65.26,112186.0,59.6987,59.7536,59.6895,59.7353,112186.0
2020-12-07 11:10:00,65.26,65.32,65.26,65.3,134220.0,59.7353,59.7902,59.7353,59.7719,134220.0
2020-12-07 11:20:00,65.3,65.35,65.29,65.34,212518.0,59.7719,59.8177,59.7628,59.8085,212518.0
2020-12-07 11:30:00,65.34,65.37,65.32,65.36,145409.0,59.8085,59.836,59.7902,59.8268,145409.0
2020-12-07 11:40:00,65.36,65.39,65.35,65.36,103168.0,59.8268,59.8543,59.8177,59.8268,103168.0
2020-12-07 11:50:00,65.35,65.36,65.29,65.34,264248.0,59.8177,59.8268,59.7628,59.8085,264248.0
2020-12-07 12:00:00,65.33,65.37,65.3,65.37,169471.0,59.7994,59.836,59.7719,59.836,169471.0
2020-12-07 12:10:00,65.36,65.38,65.35,65.37,114745.0,59.8268,59.8451,59.8177,59.836,114745.0
2020-12-07 12:20:00,65.36,65.36,65.32,65.33,136012.0,59.8268,59.8268,59.7902,59.7994,136012.0
2020-12-07 12:30:00,65.33,65.34,65.3,65.31,77971.0,59.7994,59.8085,59.7719,59.7811,77971.0
2020-12-07 12:40:00,65.31,65.32,65.29,65.3,60439.0,59.7811,59.7902,59.7628,59.7719,60439.0
2020-12-07 12:50:00,65.31,65.34,65.24,65.26,119057.0,59.7811,59.8085,59.717,59.7353,119057.0
2020-12-07 13:00:00,65.25,65.26,65.2,65.23,105473.0,59.7261,59.7353,59.6804,59.7078,105473.0
2020-12-07 13:10:00,65.22,65.23,65.18,65.2,114680.0,59.6987,59.7078,59.6621,59.6804,114680.0
2020-12-07 13:20:00,65.2,65.22,65.19,65.2,40851.0,59.6804,59.6987,59.6712,59.6804,40851.0
2020-12-07 13:30:00,65.2,65.23,65.17,65.17,73382.0,59.6804,59.7078,59.6529,59.6529,73382.0
2020-12-07 13:40:00,65.17,65.18,65.12,65.16,69350.0,59.6529,59.6621,59.6071,59.6438,69350.0
2020-12-07 13:50:00,65.16,65.21,65.14,65.18,65639.0,59.6438,59.6895,59.6255,59.6621,65639.0
2020-12-07 14:00:00,65.18,65.21,65.15,65.21,101643.0,59.6621,59.6895,59.6346,59.6895,101643.0
2020-12-07 14:10:00,65.2,65.22,65.17,65.2,116671.0,59.6804,59.6987,59.6529,59.6804,116671.0
2020-12-07 14:20:00,65.2,65.23,65.18,65.22,101369.0,59.6804,59.7078,59.6621,59.6987,101369.0
2020-12-07 14:30:00,65.22,65.24,65.17,65.2,163302.0,59.6987,59.717,59.6529,59.6804,163302.0
2020-12-07 14:40:00,65.2,65.2,65.14,65.15,173463.0,59.6804,59.6804,59.6255,59.6346,173463.0
2020-12-07 14:50:00,65.15,65.17,65.1,65.13,176284.0,59.6346,59.6529,59.5888,59.6163,176284.0
2020-12-07 15:00:00,65.14,65.16,65.11,65.12,114232.0,59.6255,59.6438,59.598,59.6071,114232.0
2020-12-07 15:10:00,65.12,65.13,65.09,65.1,124326.0,59.6071,59.6163,59.5797,59.5888,124326.0
2020-12-07 15:20:00,65.1,65.1,65.03,65.06,258107.0,59.5888,59.5888,59.5248,59.5522,258107.0
2020-12-07 15:30:00,65.06,65.09,65.03,65.03,244656.0,59.5522,59.5797,59.5248,59.5248,244656.0
2020-12-07 15:40:00,65.03,65.04,64.87,64.89,388744.0,59.5248,59.5339,59.3783,59.3966,388744.0
2020-12-07 15:50:00,64.88,65.13,64.87,65.08,858202.0,59.3875,59.6163,59.3783,59.5705,858202.0
2020-12-08 09:30:00,65.0,65.04,64.92,65.03,240974.0,59.4973,59.5339,59.4241,59.5248,240974.0
2020-12-08 09:40:00,65.03,65.11,65.02,65.07,196616.0,59.5248,59.598,59.5156,59.5614,196616.0
2020-12-08 09:50:00,65.08,65.08,65.04,65.07,83649.0,59.5705,59.5705,59.5339,59.5614,83649.0
2020-12-08 10:00:00,65.07,65.1,65.04,65.08,240884.0,59.5614,59.5888,59.5339,59.5705,240884.0
2020-12-08 10:10:00,65.08,65.11,64.98,64.99,79828.0,59.5705,59.598,59.479,59.4882,79828.0
2020-12-08 10:20:00,64.98,65.02,64.95,65.02,59151.0,59.479,59.5156,59.4515,59.5156,59151.0
2020-12-08 10:30:00,65.03,65.09,65.01,65.08,104626.0,59.5248,59.5797,59.5065,59.5705,104626.0
2020-12-08 10:40:00,65.08,65.12,65.07,65.12,83882.0,59.5705,59.6071,59.5614,59.6071,83882.0
2020-12-08 10:50:00,65.11,65.17,65.09,65.16,117132.0,59.598,59.6529,59.5797,59.6438,117132.0
2020-12-08 11:00:00,65.17,65.23,65.16,65.18,75690.0,59.6529,59.7078,59.6438,59.6621,75690.0
2020-12-08 11:10:00,65.18,65.23,65.18,65.2,40907.0,59.6621,59.7078,59.6621,59.6804,40907.0
2020-12-08 11:20:00,65.2,65.23,65.18,65.21,77597.0,59.6804,59.7078,59.6621,59.6895,77597.0
2020-12-08 11:30:00,65.21,65.24,65.19,65.2,99974.0,59.6895,59.717,59.6712,59.6804,99974.0
2020-12-08 11:40:00,65.2,65.24,65.17,65.22,40234.0,59.6804,59.717,59.6529,59.6987,40234.0
2020-12-08 11:50:00,65.23,65.25,65.2,65.23,34785.0,59.7078,59.7261,59.6804,59.7078,34785.0
2020-12-08 12:00:00,65.24,65.26,65.23,65.24,36170.0,59.717,59.7353,59.7078,59.717,36170.0
2020-12-08 12:10:00,65.24,65.25,65.22,65.23,13273.0,59.717,59.7261,59.6987,59.7078,13273.0
2020-12-08 12:20:00,65.23,65.26,65.22,65.25,56014.0,59.7078,59.7353,59.6987,59.7261,56014.0
2020-12-08 12:30:00,65.23,65.27,65.23,65.24,20637.0,59.7078,59.7444,59.7078,59.717,20637.0
2020-12-08 12:40:00,65.24,65.28,65.23,65.26,24420.0,59.717,59.7536,59.7078,59.7353,24420.0
2020-12-08 12:50:00,65.26,65.31,65.26,65.27,28083.0,59.7353,59.7811,59.7353,59.7444,28083.0
2020-12-08 13:00:00,65.27,65.3,65.27,65.29,26791.0,59.7444,59.7719,59.7444,59.7628,26791.0
2020-12-08 13:10:00,65.3,65.31,65.26,65.28,73571.0,59.7719,59.7811,59.7353,59.7536,73571.0
2020-12-08 13:20:00,65.28,65.3,65.27,65.29,23875.0,59.7536,59.7719,59.7444,59.7628,23875.0
2020-12-08 13:30:00,65.3,65.31,65.27,65.28,29463.0,59.7719,59.7811,59.7444,59.7536,29463.0
2020-12-08 13:40:00,65.27,65.29,65.27,65.28,30988.0,59.7444,59.7628,59.7444,59.7536,30988.0
2020-12-08 13:50:00,65.28,65.3,65.23,65.25,20804.0,59.7536,59.7719,59.7078,59.7261,20804.0
2020-12-08 14:00:00,65.24,65.27,65.23,65.25,22997.0,59.717,59.7444,59.7078,59.7261,22997.0
2020-12-08 14:10:00,65.25,65.29,65.24,65.27,24763.0,59.7261,59.7628,59.717,59.7444,24763.0
2020-12-08 14:20:00,65.28,65.32,65.28,65.3,45885.0,59.7536,59.7902,59.7536,59.7719,45885.0
2020-12-08 14:30:00,65.3,65.31,65.26,65.26,33405.0,59.7719,59.7811,59.7353,59.7353,33405.0
2020-12-08 14:40:00,65.27,65.28,65.22,65.23,44859.0,59.7444,59.7536,59.6987,59.7078,44859.0
2020-12-08 14:50:00,65.23,65.27,65.22,65.25,114219.0,59.7078,59.7444,59.6987,59.7261,114219.0
2020-12-08 15:00:00,65.24,65.25,65.23,65.25,30366.0,59.717,59.7261,59.7078,59.7261,30366.0
2020-12-08 15:10:00,65.26,65.26,65.2,65.22,162717.0,59.7353,59.7353,59.6804,59.6987,162717.0
2020-12-08 15:20:00,65.22,65.26,65.18,65.24,110320.0,59.6987,59.7353,59.6621,59.717,110320.0
2020-12-08 15:30:00,65.23,65.25,65.22,65.23,70411.0,59.7078,59.7261,59.6987,59.7078,70411.0
2020-12-08 15:40:00,65.23,65.24,65.19,65.19,143899.0,59.7078,59.717,59.6712,59.6712,143899.0
2020-12-08 15:50:00,65.2,65.26,65.18,65.23,595532.0,59.6804,59.7353,59.6621,59.7078,595532.0
2020-12-09 09:30:00,65.88,65.88,65.77,65.81,182918.0,60.3028,60.3028,60.2021,60.2387,182918.0
2020-12-09 09:40:00,65.81,65.87,65.77,65.77,127319.0,60.2387,60.2937,60.2021,60.2021,127319.0
2020-12-09 09:50:00,65.76,65.83,65.75,65.81,138212.0,60.193,60.257,60.1838,60.2387,138212.0
2020-12-09 10:00:00,65.81,65.82,65.73,65.75,221142.0,60.2387,60.2479,60.1655,60.1838,221142.0
2020-12-09 10:10:00,65.75,65.75,65.68,65.74,183997.0,60.1838,60.1838,60.1197,60.1747,183997.0
2020-12-09 10:20:00,65.75,65.77,65.71,65.77,127042.0,60.1838,60.2021,60.1472,60.2021,127042.0
2020-12-09 10:30:00,65.76,65.77,65.67,65.69,71227.0,60.193,60.2021,60.1106,60.1289,71227.0
2020-12-09 10:40:00,65.69,65.72,65.67,65.71,103794.0,60.1289,60.1564,60.1106,60.1472,103794.0
2020-12-09 10:50:00,65.71,65.73,65.67,65.7,88284.0,60.1472,60.1655,60.1106,60.138,88284.0
2020-12-09 11:00:00,65.7,65.7,65.6,65.67,109346.0,60.138,60.138,60.0465,60.1106,109346.0
2020-12-09 11:10:00,65.67,65.67,65.6,65.61,66808.0,60.1106,60.1106,60.0465,60.0557,66808.0
2020-12-09 11:20:00,65.61,65.68,65.59,65.65,63628.0,60.0557,60.1197,60.0374,60.0923,63628.0
2020-12-09 11:30:00,65.65,65.66,65.59,65.64,52960.0,60.0923,60.1014,60.0374,60.0831,52960.0
2020-12-09 11:40:00,65.64,65.64,65.58,65.59,73049.0,60.0831,60.0831,60.0282,60.0374,73049.0
2020-12-09 11:50:00,65.61,65.69,65.58,65.69,69986.0,60.0557,60.1289,60.0282,60.1289,69986.0
2020-12-09 12:00:00,65.69,65.69,65.65,65.67,57065.0,60.1289,60.1289,60.0923,60.1106,57065.0
2020-12-09 12:10:00,65.67,65.68,65.57,65.59,40463.0,60.1106,60.1197,60.0191,60.0374,40463.0
2020-12-09 12:20:00,65.59,65.6,65.55,65.59,67432.0,60.0374,60.0465,60.0007,60.0374,67432.0
2020-12-09 12:30:00,65.59,65.59,65.52,65.53,92727.0,60.0374,60.0374,59.9733,59.9824,92727.0
2020-12-09 12:40:00,65.54,65.54,65.48,65.49,108426.0,59.9916,59.9916,59.9367,59.9458,108426.0
2020-12-09 12:50:00,65.48,65.57,65.46,65.56,411679.0,59.9367,60.0191,59.9184,60.0099,411679.0
2020-12-09 13:00:00,65.55,65.56,65.5,65.56,105275.0,60.0007,60.0099,59.955,60.0099,105275.0
2020-12-09 13:10:00,65.55,65.56,65.47,65.49,98742.0,60.0007,60.0099,59.9275,59.9458,98742.0
2020-12-09 13:20:00,65.49,65.5,65.45,65.48,100797.0,59.9458,59.955,59.9092,59.9367,100797.0
2020-12-09 13:30:00,65.47,65.47,65.27,65.34,182445.0,59.9275,59.9275,59.7444,59.8085,182445.0
2020-12-09 13:40:00,65.33,65.39,65.27,65.35,213566.0,59.7994,59.8543,59.7444,59.8177,213566.0
2020-12-09 13:50:00,65.34,65.36,65.2,65.2,103656.0,59.8085,59.8268,59.6804,59.6804,103656.0
2020-12-09 14:00:00,65.2,65.36,65.2,65.36,112060.0,59.6804,59.8268,59.6804,59.8268,112060.0
2020-12-09 14:10:00,65.35,65.37,65.3,65.36,68299.0,59.8177,59.836,59.7719,59.8268,68299.0
2020-12-09 14:20:00,65.36,65.39,65.33,65.39,134155.0,59.8268,59.8543,59.7994,59.8543,134155.0
2020-12-09 14:30:00,65.38,65.39,65.34,65.36,33859.0,59.8451,59.8543,59.8085,59.8268,33859.0
2020-12-09 14:40:00,65.38,65.44,65.34,65.41,89134.0,59.8451,59.9001,59.8085,59.8726,89134.0
2020-12-09 14:50:00,65.42,65.46,65.38,65.45,86862.0,59.8818,59.9184,59.8451,59.9092,86862.0
2020-12-09 15:00:00,65.44,65.48,65.42,65.48,40126.0,59.9001,59.9367,59.8818,59.9367,40126.0
2020-12-09 15:10:00,65.48,65.49,65.44,65.45,65191.0,59.9367,59.9458,59.9001,59.9092,65191.0
2020-12-09 15:20:00,65.45,65.47,65.4,65.43,216774.0,59.9092,59.9275,59.8634,59.8909,216774.0
2020-12-09 15:30:00,65.43,65.55,65.43,65.55,356260.0,59.8909,60.0007,59.8909,60.0007,356260.0
2020-12-09 15:40:00,65.55,65.67,65.54,65.61,561524.0,60.0007,60.1106,59.9916,60.0557,561524.0
2020-12-09 15:50:00,65.61,65.77,65.59,65.71,1414904.0,60.0557,60.2021,60.0374,60.1472,1414904.0
2020-12-10 09:30:00,65.38,65.53,65.34,65.53,128535.0,59.8451,59.9824,59.8085,59.9824,128535.0
2020-12-10 09:40:00,65.52,65.59,65.5,65.58,108708.0,59.9733,60.0374,59.955,60.0282,108708.0
2020-12-10 09:50:00,65.59,65.7,65.59,65.69,109437.0,60.0374,60.138,60.0374,60.1289,109437.0
2020-12-10 10:00:00,65.7,65.77,65.69,65.72,145762.0,60.138,60.2021,60.1289,60.1564,145762.0
2020-12-10 10:10:00,65.72,65.73,65.65,65.67,356952.0,60.1564,60.1655,60.0923,60.1106,356952.0
2020-12-10 10:20:00,65.67,65.7,65.61,65.63,198399.0,60.1106,60.138,60.0557,60.074,198399.0
2020-12-10 10:30:00,65.62,65.7,65.6,65.69,173041.0,60.0648,60.138,60.0465,60.1289,173041.0
2020-12-10 10:40:00,65.69,65.72,65.65,65.68,210876.0,60.1289,60.1564,60.0923,60.1197,210876.0
2020-12-10 10:50:00,65.68,65.76,65.67,65.7,163162.0,60.1197,60.193,60.1106,60.138,163162.0
2020-12-10 11:00:00,65.71,65.74,65.68,65.68,104208.0,60.1472,60.1747,60.1197,60.1197,104208.0
2020-12-10 11:10:00,65.68,65.74,65.68,65.73,104292.0,60.1197,60.1747,60.1197,60.1655,104292.0
2020-12-10 11:20:00,65.74,65.74,65.69,65.69,108936.0,60.1747,60.1747,60.1289,60.1289,108936.0
2020-12-10 11:30:00,65.68,65.7,65.63,65.63,56487.0,60.1197,60.138,60.074,60.074,56487.0
2020-12-10 11:40:00,65.64,65.66,65.61,65.64,49875.0,60.0831,60.1014,60.0557,60.0831,49875.0
2020-12-10 11:50:00,65.64,65.64,65.58,65.62,109091.0,60.0831,60.0831,60.0282,60.0648,109091.0
2020-12-10 12:00:00,65.62,65.67,65.6,65.67,39927.0,60.0648,60.1106,60.0465,60.1106,39927.0
2020-12-10 12:10:00,65.66,65.7,65.66,65.68,42914.0,60.1014,60.138,60.1014,60.1197,42914.0
2020-12-10 12:20:00,65.69,65.73,65.67,65.72,33943.0,60.1289,60.1655,60.1106,60.1564,33943.0
2020-12-10 12:30:00,65.73,65.75,65.7,65.71,30182.0,60.1655,60.1838,60.138,60.1472,30182.0
2020-12-10 12:40:00,65.72,65.73,65.68,65.68,211316.0,60.1564,60.1655,60.1197,60.1197,211316.0
2020-12-10 12:50:00,65.68,65.7,65.65,65.67,80107.0,60.1197,60.138,60.0923,60.1106,80107.0
2020-12-10 13:00:00,65.68,65.71,65.65,65.7,64349.0,60.1197,60.1472,60.0923,60.138,64349.0
2020-12-10 13:10:00,65.7,65.76,65.7,65.75,40869.0,60.138,60.193,60.138,60.1838,40869.0
2020-12-10 13:20:00,65.75,65.75,65.71,65.71,23540.0,60.1838,60.1838,60.1472,60.1472,23540.0
2020-12-10 13:30:00,65.7,65.72,65.68,65.71,33484.0,60.138,60.1564,60.1197,60.1472,33484.0
2020-12-10 13:40:00,65.7,65.73,65.68,65.72,36916.0,60.138,60.1655,60.1197,60.1564,36916.0
2020-12-10 13:50:00,65.72,65.76,65.7,65.75,43400.0,60.1564,60.193,60.138,60.1838,43400.0
2020-12-10 14:00:00,65.75,65.76,65.71,65.75,41081.0,60.1838,60.193,60.1472,60.1838,41081.0
2020-12-10 14:10:00,65.75,65.75,65.68,65.7,82031.0,60.1838,60.1838,60.1197,60.138,82031.0
2020-12-10 14:20:00,65.7,65.72,65.67,65.69,50672.0,60.138,60.1564,60.1106,60.1289,50672.0
2020-12-10 14:30:00,65.69,65.77,65.68,65.77,38491.0,60.1289,60.2021,60.1197,60.2021,38491.0
2020-12-10 14:40:00,65.77,65.79,65.75,65.78,42304.0,60.2021,60.2204,60.1838,60.2113,42304.0
2020-12-10 14:50:00,65.78,65.79,65.71,65.74,31285.0,60.2113,60.2204,60.1472,60.1747,31285.0
2020-12-10 15:00:00,65.73,65.83,65.73,65.78,73126.0,60.1655,60.257,60.1655,60.2113,73126.0
2020-12-10 15:10:00,65.79,65.85,65.78,65.85,40572.0,60.2204,60.2753,60.2113,60.2753,40572.0
2020-12-10 15:20:00,65.85,65.88,65.83,65.84,94261.0,60.2753,60.3028,60.257,60.2662,94261.0
2020-12-10 15:30:00,65.85,65.88,65.84,65.87,85299.0,60.2753,60.3028,60.2662,60.2937,85299.0
2020-12-10 15:40:00,65.87,65.91,65.86,65.89,512896.0,60.2937,60.3303,60.2845,60.312,512896.0
2020-12-10 15:50:00,65.89,65.91,65.78,65.8,1009208.0,60.312,60.3303,60.2113,60.2296,1009208.0
2020-12-11 09:30:00,65.78,65.79,65.72,65.78,120941.0,60.2113,60.2204,60.1564,60.2113,120941.0
2020-12-11 09:40:00,65.78,65.79,65.72,65.74,64768.0,60.2113,60.2204,60.1564,60.1747,64768.0
2020-12-11 09:50:00,65.73,65.8,65.7,65.78,80434.0,60.1655,60.2296,60.138,60.2113,80434.0
2020-12-11 10:00:00,65.78,65.84,65.77,65.8,115790.0,60.2113,60.2662,60.2021,60.2296,115790.0
2020-12-11 10:10:00,65.79,65.91,65.77,65.9,147997.0,60.2204,60.3303,60.2021,60.3211,147997.0
2020-12-11 10:20:00,65.89,65.95,65.88,65.92,127591.0,60.312,60.3669,60.3028,60.3394,127591.0
2020-12-11 10:30:00,65.92,65.93,65.86,65.89,68848.0,60.3394,60.3486,60.2845,60.312,68848.0
2020-12-11 10:40:00,65.89,65.91,65.83,65.84,65705.0,60.312,60.3303,60.257,60.2662,65705.0
2020-12-11 10:50:00,65.84,65.84,65.76,65.8,126824.0,60.2662,60.2662,60.193,60.2296,126824.0
2020-12-11 11:00:00,65.8,65.86,65.8,65.84,82454.0,60.2296,60.2845,60.2296,60.2662,82454.0
2020-12-11 11:10:00,65.84,65.89,65.83,65.88,72880.0,60.2662,60.312,60.257,60.3028,72880.0
2020-12-11 11:20:00,65.88,65.88,65.8,65.81,125839.0,60.3028,60.3028,60.2296,60.2387,125839.0
2020-12-11 11:30:00,65.82,65.84,65.78,65.8,123969.0,60.2479,60.2662,60.2113,60.2296,123969.0
2020-12-11 11:40:00,65.8,65.84,65.78,65.82,41657.0,60.2296,60.2662,60.2113,60.2479,41657.0
2020-12-11 11:50:00,65.82,65.85,65.8,65.82,70440.0,60.2479,60.2753,60.2296,60.2479,70440.0
2020-12-11 12:00:00,65.83,65.86,65.8,65.81,80794.0,60.257,60.2845,60.2296,60.2387,80794.0
2020-12-11 12:10:00,65.81,65.81,65.76,65.77,82216.0,60.2387,60.2387,60.193,60.2021,82216.0
2020-12-11 12:20:00,65.76,65.81,65.74,65.79,48241.0,60.193,60.2387,60.1747,60.2204,48241.0
2020-12-11 12:30:00,65.8,65.81,65.75,65.77,58551.0,60.2296,60.2387,60.1838,60.2021,58551.0
2020-12-11 12:40:00,65.76,65.8,65.76,65.8,68894.0,60.193,60.2296,60.193,60.2296,68894.0
2020-12-11 12:50:00,65.79,65.81,65.79,65.8,62703.0,60.2204,60.2387,60.2204,60.2296,62703.0
2020-12-11 13:00:00,65.8,65.8,65.74,65.76,408950.0,60.2296,60.2296,60.1747,60.193,408950.0
2020-12-11 13:10:00,65.76,65.79,65.75,65.75,221309.0,60.193,60.2204,60.1838,60.1838,221309.0
2020-12-11 13:20:00,65.74,65.8,65.72,65.79,43404.0,60.1747,60.2296,60.1564,60.2204,43404.0
2020-12-11 13:30:00,65.79,65.84,65.77,65.83,48223.0,60.2204,60.2662,60.2021,60.257,48223.0
2020-12-11 13:40:00,65.83,65.85,65.81,65.84,92039.0,60.257,60.2753,60.2387,60.2662,92039.0
2020-12-11 13:50:00,65.84,65.85,65.82,65.85,227722.0,60.2662,60.2753,60.2479,60.2753,227722.0
2020-12-11 14:00:00,65.85,65.88,65.82,65.84,68725.0,60.2753,60.3028,60.2479,60.2662,68725.0
2020-12-11 14:10:00,65.85,65.86,65.83,65.85,39940.0,60.2753,60.2845,60.257,60.2753,39940.0
2020-12-11 14:20:00,65.84,65.88,65.82,65.85,40119.0,60.2662,60.3028,60.2479,60.2753,40119.0
2020-12-11 14:30:00,65.85,65.92,65.85,65.89,96461.0,60.2753,60.3394,60.2753,60.312,96461.0
2020-12-11 14:40:00,65.89,65.93,65.88,65.91,83839.0,60.312,60.3486,60.3028,60.3303,83839.0
2020-12-11 14:50:00,65.9,65.91,65.87,65.89,57425.0,60.3211,60.3303,60.2937,60.312,57425.0
2020-12-11 15:00:00,65.89,65.91,65.87,65.88,71721.0,60.312,60.3303,60.2937,60.3028,71721.0
2020-12-11 15:10:00,65.88,65.97,65.87,65.96,84377.0,60.3028,60.3852,60.2937,60.376,84377.0
2020-12-11 15:20:00,65.96,65.97,65.88,65.9,128137.0,60.376,60.3852,60.3028,60.3211,128137.0
2020-12-11 15:30:00,65.9,65.96,65.89,65.92,122743.0,60.3211,60.376,60.312,60.3394,122743.0
2020-12-11 15:40:00,65.92,65.95,65.86,65.87,222217.0,60.3394,60.3669,60.2845,60.2937,222217.0
2020-12-11 15:50:00,65.87,65.98,65.84,65.98,971569.0,60.2937,60.3943,60.2662,60.3943,971569.0
2020-12-14 09:30:00,66.31,66.37,66.24,66.37,230666.0,60.9342,60.9894,60.8699,60.9894,230666.0
2020-12-14 09:40:00,66.37,66.37,66.25,66.27,64277.0,60.9894,60.9894,60.8791,60.8975,64277.0
2020-12-14 09:50:00,66.27,66.28,66.23,66.28,93063.0,60.8975,60.9067,60.8607,60.9067,93063.0
2020-12-14 10:00:00,66.28,66.31,66.2,66.2,118028.0,60.9067,60.9342,60.8332,60.8332,118028.0
2020-12-14 10:10:00,66.2,66.23,66.13,66.21,52284.0,60.8332,60.8607,60.7688,60.8424,52284.0
2020-12-14 10:20:00,66.2,66.22,66.15,66.22,127369.0,60.8332,60.8515,60.7872,60.8515,127369.0
2020-12-14 10:30:00,66.22,66.26,66.2,66.23,112862.0,60.8515,60.8883,60.8332,60.8607,112862.0
2020-12-14 10:40:00,66.23,66.23,66.13,66.14,143216.0,60.8607,60.8607,60.7688,60.778,143216.0
2020-12-14 10:50:00,66.14,66.17,66.03,66.04,185813.0,60.778,60.8056,60.6769,60.6861,185813.0
2020-12-14 11:00:00,66.03,66.08,66.02,66.03,172258.0,60.6769,60.7229,60.6678,60.6769,172258.0
2020-12-14 11:10:00,66.03,66.08,66.03,66.04,103423.0,60.6769,60.7229,60.6769,60.6861,103423.0
2020-12-14 11:20:00,66.03,66.05,65.95,65.96,262138.0,60.6769,60.6953,60.6034,60.6126,262138.0
2020-12-14 11:30:00,65.95,65.96,65.9,65.93,199911.0,60.6034,60.6126,60.5575,60.5851,199911.0
2020-12-14 11:40:00,65.93,65.97,65.92,65.97,57163.0,60.5851,60.6218,60.5759,60.6218,57163.0
2020-12-14 11:50:00,65.96,65.99,65.95,65.98,59662.0,60.6126,60.6402,60.6034,60.631,59662.0
2020-12-14 12:00:00,65.98,65.98,65.94,65.98,50249.0,60.631,60.631,60.5942,60.631,50249.0
2020-12-14 12:10:00,65.98,66.03,65.97,66.0,84111.0,60.631,60.6769,60.6218,60.6494,84111.0
2020-12-14 12:20:00,66.0,66.01,65.97,66.01,32773.0,60.6494,60.6586,60.6218,60.6586,32773.0
2020-12-14 12:30:00,66.01,66.01,65.97,65.98,39970.0,60.6586,60.6586,60.6218,60.631,39970.0
2020-12-14 12:40:00,65.98,65.99,65.95,65.98,43880.0,60.631,60.6402,60.6034,60.631,43880.0
2020-12-14 12:50:00,65.98,66.0,65.96,66.0,50352.0,60.631,60.6494,60.6126,60.6494,50352.0
2020-12-14 13:00:00,66.01,66.03,65.94,65.95,158623.0,60.6586,60.6769,60.5942,60.6034,158623.0
2020-12-14 13:10:00,65.95,65.99,65.94,65.98,21825.0,60.6034,60.6402,60.5942,60.631,21825.0
2020-12-14 13:20:00,65.98,65.99,65.95,65.95,24812.0,60.631,60.6402,60.6034,60.6034,24812.0
2020-12-14 13:30:00,65.96,65.98,65.94,65.96,44847.0,60.6126,60.631,60.5942,60.6126,44847.0
2020-12-14 13:40:00,65.96,65.97,65.91,65.93,37492.0,60.6126,60.6218,60.5667,60.5851,37492.0
2020-12-14 13:50:00,65.94,65.96,65.92,65.95,40390.0,60.5942,60.6126,60.5759,60.6034,40390.0
2020-12-14 14:00:00,65.95,65.96,65.91,65.94,64446.0,60.6034,60.6126,60.5667,60.5942,64446.0
2020-12-14 14:10:00,65.95,65.95,65.9,65.94,24952.0,60.6034,60.6034,60.5575,60.5942,24952.0
2020-12-14 14:20:00,65.94,65.95,65.92,65.94,15155.0,60.5942,60.6034,60.5759,60.5942,15155.0
2020-12-14 14:30:00,65.93,65.93,65.87,65.89,31889.0,60.5851,60.5851,60.5299,60.5483,31889.0
2020-12-14 14:40:00,65.9,65.93,65.89,65.92,34802.0,60.5575,60.5851,60.5483,60.5759,34802.0
2020-12-14 14:50:00,65.92,65.96,65.92,65.95,22834.0,60.5759,60.6126,60.5759,60.6034,22834.0
2020-12-14 15:00:00,65.95,65.96,65.92,65.92,35593.0,60.6034,60.6126,60.5759,60.5759,35593.0
2020-12-14 15:10:00,65.92,65.97,65.92,65.95,145434.0,60.5759,60.6218,60.5759,60.6034,145434.0
2020-12-14 15:20:00,65.95,65.98,65.92,65.95,159707.0,60.6034,60.631,60.5759,60.6034,159707.0
2020-12-14 15:30:00,65.95,65.95,65.85,65.86,209985.0,60.6034,60.6034,60.5115,60.5207,209985.0
2020-12-14 15:40:00,65.86,65.9,65.84,65.9,163486.0,60.5207,60.5575,60.5024,60.5575,163486.0
2020-12-14 15:50:00,65.89,65.99,65.85,65.91,409570.0,60.5483,60.6402,60.5115,60.5667,409570.0
2020-12-15 09:30:00,66.07,66.11,66.03,66.05,66538.0,60.7137,60.7505,60.6769,60.6953,66538.0
2020-12-15 09:40:00,66.05,66.1,66.04,66.09,72716.0,60.6953,60.7413,60.6861,60.7321,72716.0
2020-12-15 09:50:00,66.09,66.11,66.05,66.06,35554.0,60.7321,60.7505,60.6953,60.7045,35554.0
2020-12-15 10:00:00,66.07,66.1,66.06,66.09,62506.0,60.7137,60.7413,60.7045,60.7321,62506.0
2020-12-15 10:10:00,66.08,66.13,66.08,66.1,47903.0,60.7229,60.7688,60.7229,60.7413,47903.0
2020-12-15 10:20:00,66.11,66.13,66.05,66.07,68682.0,60.7505,60.7688,60.6953,60.7137,68682.0
2020-12-15 10:30:00,66.07,66.09,66.0,66.01,136978.0,60.7137,60.7321,60.6494,60.6586,136978.0
2020-12-15 10:40:00,66.0,66.05,66.0,66.04,142981.0,60.6494,60.6953,60.6494,60.6861,142981.0
2020-12-15 10:50:00,66.04,66.08,66.03,66.08,106729.0,60.6861,60.7229,60.6769,60.7229,106729.0
2020-12-15 11:00:00,66.07,66.08,66.01,66.07,164145.0,60.7137,60.7229,60.6586,60.7137,164145.0
2020-12-15 11:10:00,66.08,66.1,66.06,66.09,331562.0,60.7229,60.7413,60.7045,60.7321,331562.0
2020-12-15 11:20:00,66.09,66.11,66.08,66.1,78087.0,60.7321,60.7505,60.7229,60.7413,78087.0
2020-12-15 11:30:00,66.09,66.1,66.05,66.09,52748.0,60.7321,60.7413,60.6953,60.7321,52748.0
2020-12-15 11:40:00,66.1,66.11,66.08,66.09,30003.0,60.7413,60.7505,60.7229,60.7321,30003.0
2020-12-15 11:50:00,66.09,66.1,66.07,66.09,132450.0,60.7321,60.7413,60.7137,60.7321,132450.0
2020-12-15 12:00:00,66.1,66.13,66.09,66.1,104117.0,60.7413,60.7688,60.7321,60.7413,104117.0
2020-12-15 12:10:00,66.11,66.14,66.1,66.14,46850.0,60.7505,60.778,60.7413,60.778,46850.0
2020-12-15 12:20:00,66.14,66.14,66.12,66.13,42870.0,60.778,60.778,60.7597,60.7688,42870.0
2020-12-15 12:30:00,66.13,66.17,66.12,66.16,35234.0,60.7688,60.8056,60.7597,60.7964,35234.0
2020-12-15 12:40:00,66.17,66.19,66.16,66.18,54096.0,60.8056,60.824,60.7964,60.8148,54096.0
2020-12-15 12:50:00,66.19,66.22,66.17,66.21,67042.0,60.824,60.8515,60.8056,60.8424,67042.0
2020-12-15 13:00:00,66.2,66.23,66.18,66.22,67545.0,60.8332,60.8607,60.8148,60.8515,67545.0
2020-12-15 13:10:00,66.22,66.24,66.21,66.23,56528.0,60.8515,60.8699,60.8424,60.8607,56528.0
2020-12-15 13:20:00,66.23,66.24,66.2,66.2,264390.0,60.8607,60.8699,60.8332,60.8332,264390.0
2020-12-15 13:30:00,66.2,66.21,66.18,66.21,194446.0,60.8332,60.8424,60.8148,60.8424,194446.0
2020-12-15 13:40:00,66.2,66.21,66.19,66.2,105375.0,60.8332,60.8424,60.824,60.8332,105375.0
2020-12-15 13:50:00,66.21,66.22,66.2,66.21,54509.0,60.8424,60.8515,60.8332,60.8424,54509.0
2020-12-15 14:00:00,66.21,66.24,66.2,66.23,80799.0,60.8424,60.8699,60.8332,60.8607,80799.0
2020-12-15 14:10:00,66.24,66.26,66.23,66.25,214303.0,60.8699,60.8883,60.8607,60.8791,214303.0
2020-12-15 14:20:00,66.24,66.27,66.24,66.26,45491.0,60.8699,60.8975,60.8699,60.8883,45491.0
2020-12-15 14:30:00,66.26,66.27,66.24,66.27,121462.0,60.8883,60.8975,60.8699,60.8975,121462.0
2020-12-15 14:40:00,66.27,66.29,66.26,66.26,42129.0,60.8975,60.9159,60.8883,60.8883,42129.0
2020-12-15 14:50:00,66.27,66.3,66.25,66.28,153890.0,60.8975,60.9251,60.8791,60.9067,153890.0
2020-12-15 15:00:00,66.28,66.32,66.27,66.29,193696.0,60.9067,60.9434,60.8975,60.9159,193696.0
2020-12-15 15:10:00,66.29,66.32,66.27,66.31,59002.0,60.9159,60.9434,60.8975,60.9342,59002.0
2020-12-15 15:20:00,66.32,66.36,66.31,66.36,172560.0,60.9434,60.9802,60.9342,60.9802,172560.0
2020-12-15 15:30:00,66.35,66.36,66.3,66.33,211299.0,60.971,60.9802,60.9251,60.9526,211299.0
2020-12-15 15:40:00,66.33,66.37,66.31,66.36,174485.0,60.9526,60.9894,60.9342,60.9802,174485.0
2020-12-15 15:50:00,66.36,66.39,66.32,66.39,799606.0,60.9802,61.0078,60.9434,61.0078,799606.0
2020-12-16 09:30:00,66.24,66.29,66.16,66.27,111993.0,60.8699,60.9159,60.7964,60.8975,111993.0
2020-12-16 09:40:00,66.26,66.3,66.22,66.24,93071.0,60.8883,60.9251,60.8515,60.8699,93071.0
2020-12-16 09:50:00,66.24,66.29,66.23,66.29,75537.0,60.8699,60.9159,60.8607,60.9159,75537.0
2020-12-16 10:00:00,66.3,66.3,66.21,66.23,54020.0,60.9251,60.9251,60.8424,60.8607,54020.0
2020-12-16 10:10:00,66.23,66.26,66.17,66.26,134319.0,60.8607,60.8883,60.8056,60.8883,134319.0
2020-12-16 10:20:00,66.26,66.28,66.19,66.27,101476.0,60.8883,60.9067,60.824,60.8975,101476.0
2020-12-16 10:30:00,66.28,66.33,66.27,66.33,75453.0,60.9067,60.9526,60.8975,60.9526,75453.0
2020-12-16 10:40:00,66.33,66.34,66.29,66.3,68910.0,60.9526,60.9618,60.9159,60.9251,68910.0
2020-12-16 10:50:00,66.3,66.33,66.28,66.3,60737.0,60.9251,60.9526,60.9067,60.9251,60737.0
2020-12-16 11:00:00,66.31,66.31,66.28,66.3,49114.0,60.9342,60.9342,60.9067,60.9251,49114.0
2020-12-16 11:10:00,66.31,66.32,66.26,66.27,59614.0,60.9342,60.9434,60.8883,60.8975,59614.0
2020-12-16 11:20:00,66.28,66.3,66.25,66.3,106721.0,60.9067,60.9251,60.8791,60.9251,106721.0
2020-12-16 11:30:00,66.3,66.3,66.27,66.28,140752.0,60.9251,60.9251,60.8975,60.9067,140752.0
2020-12-16 11:40:00,66.29,66.31,66.28,66.31,35178.0,60.9159,60.9342,60.9067,60.9342,35178.0
2020-12-16 11:50:00,66.31,66.31,66.3,66.31,31679.0,60.9342,60.9342,60.9251,60.9342,31679.0
2020-12-16 12:00:00,66.31,66.32,66.28,66.28,42960.0,60.9342,60.9434,60.9067,60.9067,42960.0
2020-12-16 12:10:00,66.28,66.28,66.23,66.24,29386.0,60.9067,60.9067,60.8607,60.8699,29386.0
2020-12-16 12:20:00,66.23,66.25,66.22,66.22,29040.0,60.8607,60.8791,60.8515,60.8515,29040.0
2020-12-16 12:30:00,66.22,66.24,66.2,66.23,16451.0,60.8515,60.8699,60.8332,60.8607,16451.0
2020-12-16 12:40:00,66.23,66.24,66.21,66.21,44210.0,60.8607,60.8699,60.8424,60.8424,44210.0
2020-12-16 12:50:00,66.22,66.23,66.19,66.23,30820.0,60.8515,60.8607,60.824,60.8607,30820.0
2020-12-16 13:00:00,66.24,66.24,66.21,66.22,31663.0,60.8699,60.8699,60.8424,60.8515,31663.0
2020-12-16 13:10:00,66.22,66.25,66.21,66.24,57535.0,60.8515,60.8791,60.8424,60.8699,57535.0
2020-12-16 13:20:00,66.25,66.25,66.22,66.23,57880.0,60.8791,60.8791,60.8515,60.8607,57880.0
2020-12-16 13:30:00,66.23,66.23,66.21,66.23,88982.0,60.8607,60.8607,60.8424,60.8607,88982.0
2020-12-16 13:40:00,66.23,66.24,66.21,66.22,378073.0,60.8607,60.8699,60.8424,60.8515,378073.0
2020-12-16 13:50:00,66.22,66.26,66.21,66.23,297064.0,60.8515,60.8883,60.8424,60.8607,297064.0
2020-12-16 14:00:00,66.25,66.27,66.1,66.14,150007.0,60.8791,60.8975,60.7413,60.778,150007.0
2020-12-16 14:10:00,66.14,66.16,66.04,66.06,84145.0,60.778,60.7964,60.6861,60.7045,84145.0
2020-12-16 14:20:00,66.07,66.17,66.06,66.12,98080.0,60.7137,60.8056,60.7045,60.7597,98080.0
2020-12-16 14:30:00,66.13,66.26,66.1,66.24,114646.0,60.7688,60.8883,60.7413,60.8699,114646.0
2020-12-16 14:40:00,66.23,66.27,66.2,66.26,113097.0,60.8607,60.8975,60.8332,60.8883,113097.0
2020-12-16 14:50:00,66.27,66.31,66.24,66.24,118419.0,60.8975,60.9342,60.8699,60.8699,118419.0
2020-12-16 15:00:00,66.24,66.3,66.24,66.26,117411.0,60.8699,60.9251,60.8699,60.8883,117411.0
2020-12-16 15:10:00,66.26,66.31,66.22,66.31,130322.0,60.8883,60.9342,60.8515,60.9342,130322.0
2020-12-16 15:20:00,66.3,66.36,66.28,66.34,266029.0,60.9251,60.9802,60.9067,60.9618,266029.0
2020-12-16 15:30:00,66.34,66.39,66.29,66.34,106572.0,60.9618,61.0078,60.9159,60.9618,106572.0
2020-12-16 15:40:00,66.34,66.35,66.31,66.34,191632.0,60.9618,60.971,60.9342,60.9618,191632.0
2020-12-16 15:50:00,66.34,66.37,66.28,66.33,684329.0,60.9618,60.9894,60.9067,60.9526,684329.0
2020-12-17 09:30:00,66.81,66.85,66.78,66.85,110489.0,61.3937,61.4305,61.3661,61.4305,110489.0
2020-12-17 09:40:00,66.84,66.86,66.83,66.84,67639.0,61.4213,61.4397,61.4121,61.4213,67639.0
2020-12-17 09:50:00,66.85,66.87,66.81,66.83,106467.0,61.4305,61.4488,61.3937,61.4121,106467.0
2020-12-17 10:00:00,66.84,66.88,66.83,66.88,68148.0,61.4213,61.458,61.4121,61.458,68148.0
2020-12-17 10:10:00,66.87,66.88,66.84,66.86,79147.0,61.4488,61.458,61.4213,61.4397,79147.0
2020-12-17 10:20:00,66.86,66.87,66.84,66.86,150539.0,61.4397,61.4488,61.4213,61.4397,150539.0
2020-12-17 10:30:00,66.86,66.86,66.82,66.83,66787.0,61.4397,61.4397,61.4029,61.4121,66787.0
2020-12-17 10:40:00,66.82,66.84,66.77,66.82,67821.0,61.4029,61.4213,61.357,61.4029,67821.0
2020-12-17 10:50:00,66.81,66.83,66.78,66.81,58713.0,61.3937,61.4121,61.3661,61.3937,58713.0
2020-12-17 11:00:00,66.82,66.83,66.78,66.79,54674.0,61.4029,61.4121,61.3661,61.3753,54674.0
2020-12-17 11:10:00,66.8,66.82,66.77,66.81,49551.0,61.3845,61.4029,61.357,61.3937,49551.0
2020-12-17 11:20:00,66.81,66.84,66.81,66.83,52474.0,61.3937,61.4213,61.3937,61.4121,52474.0
2020-12-17 11:30:00,66.83,66.83,66.79,66.81,57150.0,61.4121,61.4121,61.3753,61.3937,57150.0
2020-12-17 11:40:00,66.81,66.83,66.78,66.78,40021.0,61.3937,61.4121,61.3661,61.3661,40021.0
2020-12-17 11:50:00,66.78,66.8,66.76,66.8,59631.0,61.3661,61.3845,61.3478,61.3845,59631.0
2020-12-17 12:00:00,66.8,66.82,66.78,66.81,44357.0,61.3845,61.4029,61.3661,61.3937,44357.0
2020-12-17 12:10:00,66.82,66.82,66.76,66.77,27871.0,61.4029,61.4029,61.3478,61.357,27871.0
2020-12-17 12:20:00,66.77,66.79,66.76,66.79,35680.0,61.357,61.3753,61.3478,61.3753,35680.0
2020-12-17 12:30:00,66.79,66.81,66.78,66.81,45268.0,61.3753,61.3937,61.3661,61.3937,45268.0
2020-12-17 12:40:00,66.81,66.82,66.79,66.8,38922.0,61.3937,61.4029,61.3753,61.3845,38922.0
2020-12-17 12:50:00,66.79,66.82,66.79,66.81,35524.0,61.3753,61.4029,61.3753,61.3937,35524.0
2020-12-17 13:00:00,66.8,66.84,66.79,66.83,118659.0,61.3845,61.4213,61.3753,61.4121,118659.0
2020-12-17 13:10:00,66.83,66.83,66.79,66.79,41703.0,61.4121,61.4121,61.3753,61.3753,41703.0
2020-12-17 13:20:00,66.79,66.8,66.77,66.78,33481.0,61.3753,61.3845,61.357,61.3661,33481.0
2020-12-17 13:30:00,66.79,66.81,66.77,66.81,97555.0,61.3753,61.3937,61.357,61.3937,97555.0
2020-12-17 13:40:00,66.81,66.81,66.77,66.78,30253.0,61.3937,61.3937,61.357,61.3661,30253.0
2020-12-17 13:50:00,66.78,66.8,66.76,66.78,211138.0,61.3661,61.3845,61.3478,61.3661,211138.0
2020-12-17 14:00:00,66.78,66.81,66.78,66.81,33467.0,61.3661,61.3937,61.3661,61.3937,33467.0
2020-12-17 14:10:00,66.81,66.83,66.8,66.82,32694.0,61.3937,61.4121,61.3845,61.4029,32694.0
2020-12-17 14:20:00,66.82,66.86,66.82,66.83,78990.0,61.4029,61.4397,61.4029,61.4121,78990.0
2020-12-17 14:30:00,66.83,66.84,66.79,66.8,318757.0,61.4121,61.4213,61.3753,61.3845,318757.0
2020-12-17 14:40:00,66.8,66.82,66.8,66.81,121162.0,61.3845,61.4029,61.3845,61.3937,121162.0
2020-12-17 14:50:00,66.81,66.82,66.79,66.79,300832.0,61.3937,61.4029,61.3753,61.3753,300832.0
2020-12-17 15:00:00,66.8,66.81,66.76,66.77,176679.0,61.3845,61.3937,61.3478,61.357,176679.0
2020-12-17 15:10:00,66.76,66.79,66.74,66.78,117798.0,61.3478,61.3753,61.3294,61.3661,117798.0
2020-12-17 15:20:00,66.79,66.79,66.75,66.75,90856.0,61.3753,61.3753,61.3386,61.3386,90856.0
2020-12-17 15:30:00,66.75,66.76,66.71,66.75,136315.0,61.3386,61.3478,61.3018,61.3386,136315.0
2020-12-17 15:40:00,66.75,66.77,66.72,66.73,290674.0,61.3386,61.357,61.311,61.3202,290674.0
2020-12-17 15:50:00,66.73,66.77,66.65,66.76,1492478.0,61.3202,61.357,61.2467,61.3478,1492478.0
2020-12-18 09:30:00,66.85,66.85,66.77,66.77,151558.0,61.4305,61.4305,61.357,61.357,151558.0
2020-12-18 09:40:00,66.77,66.8,66.74,66.75,75267.0,61.357,61.3845,61.3294,61.3386,75267.0
2020-12-18 09:50:00,66.74,66.76,66.68,66.75,77228.0,61.3294,61.3478,61.2743,61.3386,77228.0
2020-12-18 10:00:00,66.75,66.75,66.69,66.75,89140.0,61.3386,61.3386,61.2834,61.3386,89140.0
2020-12-18 10:10:00,66.75,66.76,66.67,66.68,122930.0,61.3386,61.3478,61.2651,61.2743,122930.0
2020-12-18 10:20:00,66.68,66.69,66.62,66.65,86087.0,61.2743,61.2834,61.2191,61.2467,86087.0
2020-12-18 10:30:00,66.65,66.67,66.59,66.62,458154.0,61.2467,61.2651,61.1915,61.2191,458154.0
2020-12-18 10:40:00,66.62,66.65,66.59,66.63,131314.0,61.2191,61.2467,61.1915,61.2283,131314.0
2020-12-18 10:50:00,66.63,66.74,66.62,66.7,96174.0,61.2283,61.3294,61.2191,61.2926,96174.0
2020-12-18 11:00:00,66.7,66.72,66.67,66.69,72137.0,61.2926,61.311,61.2651,61.2834,72137.0
2020-12-18 11:10:00,66.69,66.71,66.63,66.67,129409.0,61.2834,61.3018,61.2283,61.2651,129409.0
2020-12-18 11:20:00,66.67,66.71,66.67,66.68,74142.0,61.2651,61.3018,61.2651,61.2743,74142.0
2020-12-18 11:30:00,66.68,66.7,66.66,66.69,80957.0,61.2743,61.2926,61.2559,61.2834,80957.0
2020-12-18 11:40:00,66.69,66.71,66.67,66.7,32674.0,61.2834,61.3018,61.2651,61.2926,32674.0
2020-12-18 11:50:00,66.7,66.73,66.69,66.69,38859.0,61.2926,61.3202,61.2834,61.2834,38859.0
2020-12-18 12:00:00,66.7,66.72,66.68,66.69,39409.0,61.2926,61.311,61.2743,61.2834,39409.0
2020-12-18 12:10:00,66.69,66.72,66.67,66.72,67749.0,61.2834,61.311,61.2651,61.311,67749.0
2020-12-18 12:20:00,66.72,66.73,66.69,66.73,56859.0,61.311,61.3202,61.2834,61.3202,56859.0
2020-12-18 12:30:00,66.72,66.75,66.7,66.74,53530.0,61.311,61.3386,61.2926,61.3294,53530.0
2020-12-18 12:40:00,66.74,66.76,66.72,66.73,45591.0,61.3294,61.3478,61.311,61.3202,45591.0
2020-12-18 12:50:00,66.74,66.74,66.7,66.7,42602.0,61.3294,61.3294,61.2926,61.2926,42602.0
2020-12-18 13:00:00,66.7,66.73,66.7,66.71,30189.0,61.2926,61.3202,61.2926,61.3018,30189.0
2020-12-18 13:10:00,66.71,66.73,66.68,66.68,46349.0,61.3018,61.3202,61.2743,61.2743,46349.0
2020-12-18 13:20:00,66.69,66.71,66.67,66.69,108120.0,61.2834,61.3018,61.2651,61.2834,108120.0
2020-12-18 13:30:00,66.68,66.69,66.65,66.65,53011.0,61.2743,61.2834,61.2467,61.2467,53011.0
2020-12-18 13:40:00,66.66,66.69,66.65,66.67,46573.0,61.2559,61.2834,61.2467,61.2651,46573.0
2020-12-18 13:50:00,66.67,66.69,66.65,66.66,67739.0,61.2651,61.2834,61.2467,61.2559,67739.0
2020-12-18 14:00:00,66.66,66.66,66.63,66.65,124696.0,61.2559,61.2559,61.2283,61.2467,124696.0
2020-12-18 14:10:00,66.65,66.65,66.61,66.63,82243.0,61.2467,61.2467,61.2099,61.2283,82243.0
2020-12-18 14:20:00,66.63,66.63,66.6,66.61,91211.0,61.2283,61.2283,61.2007,61.2099,91211.0
2020-12-18 14:30:00,66.6,66.61,66.58,66.59,149141.0,61.2007,61.2099,61.1824,61.1915,149141.0
2020-12-18 14:40:00,66.59,66.59,66.53,66.53,90951.0,61.1915,61.1915,61.1364,61.1364,90951.0
2020-12-18 14:50:00,66.53,66.54,66.5,66.53,75617.0,61.1364,61.1456,61.1088,61.1364,75617.0
2020-12-18 15:00:00,66.53,66.53,66.48,66.49,84021.0,61.1364,61.1364,61.0905,61.0997,84021.0
2020-12-18 15:10:00,66.49,66.49,66.46,66.46,34882.0,61.0997,61.0997,61.0721,61.0721,34882.0
2020-12-18 15:20:00,66.46,66.48,66.44,66.48,207560.0,61.0721,61.0905,61.0537,61.0905,207560.0
2020-12-18 15:30:00,66.48,66.49,66.44,66.47,206404.0,61.0905,61.0997,61.0537,61.0813,206404.0
2020-12-18 15:40:00,66.48,66.54,66.46,66.51,294610.0,61.0905,61.1456,61.0721,61.118,294610.0
2020-12-18 15:50:00,66.51,66.64,66.5,66.54,578599.0,61.118,61.2375,61.1088,61.1456,578599.0
2020-12-21 09:30:00,65.26,65.46,65.24,65.43,354697.0,59.9694,60.1532,59.951,60.1256,354697.0
2020-12-21 09:40:00,65.43,65.45,65.33,65.37,203767.0,60.1256,60.144,60.0337,60.0705,203767.0
2020-12-21 09:50:00,65.37,65.43,65.36,65.37,375673.0,60.0705,60.1256,60.0613,60.0705,375673.0
2020-12-21 10:00:00,65.37,65.42,65.27,65.28,449831.0,60.0705,60.1164,59.9786,59.9877,449831.0
2020-12-21 10:10:00,65.28,65.33,65.22,65.24,135684.0,59.9877,60.0337,59.9326,59.951,135684.0
2020-12-21 10:20:00,65.25,65.3,65.22,65.29,205825.0,59.9602,60.0061,59.9326,59.9969,205825.0
2020-12-21 10:30:00,65.28,65.35,65.26,65.29,248473.0,59.9877,60.0521,59.9694,59.9969,248473.0
2020-12-21 10:40:00,65.29,65.32,65.24,65.29,350081.0,59.9969,60.0245,59.951,59.9969,350081.0
2020-12-21 10:50:00,65.3,65.37,65.28,65.31,135274.0,60.0061,60.0705,59.9877,60.0153,135274.0
2020-12-21 11:00:00,65.32,65.44,65.31,65.4,106082.0,60.0245,60.1348,60.0153,60.098,106082.0
2020-12-21 11:10:00,65.4,65.42,65.35,65.4,83327.0,60.098,60.1164,60.0521,60.098,83327.0
2020-12-21 11:20:00,65.39,65.48,65.39,65.43,74894.0,60.0888,60.1715,60.0888,60.1256,74894.0
2020-12-21 11:30:00,65.44,65.49,65.41,65.48,256862.0,60.1348,60.1807,60.1072,60.1715,256862.0
2020-12-21 11:40:00,65.48,65.5,65.46,65.48,124878.0,60.1715,60.1899,60.1532,60.1715,124878.0
2020-12-21 11:50:00,65.47,65.52,65.47,65.51,93110.0,60.1623,60.2083,60.1623,60.1991,93110.0
2020-12-21 12:00:00,65.51,65.56,65.51,65.55,87925.0,60.1991,60.245,60.1991,60.2359,87925.0
2020-12-21 12:10:00,65.55,65.56,65.53,65.56,108421.0,60.2359,60.245,60.2175,60.245,108421.0
2020-12-21 12:20:00,65.56,65.63,65.55,65.62,136604.0,60.245,60.3094,60.2359,60.3002,136604.0
2020-12-21 12:30:00,65.63,65.67,65.62,65.66,52403.0,60.3094,60.3461,60.3002,60.3369,52403.0
2020-12-21 12:40:00,65.66,65.67,65.62,65.65,339031.0,60.3369,60.3461,60.3002,60.3278,339031.0
2020-12-21 12:50:00,65.65,65.74,65.65,65.74,118278.0,60.3278,60.4105,60.3278,60.4105,118278.0
2020-12-21 13:00:00,65.74,65.77,65.72,65.75,83862.0,60.4105,60.438,60.3921,60.4196,83862.0
2020-12-21 13:10:00,65.75,65.78,65.74,65.78,102819.0,60.4196,60.4472,60.4105,60.4472,102819.0
2020-12-21 13:20:00,65.78,65.78,65.53,65.76,321099.0,60.4472,60.4472,60.2175,60.4288,321099.0
2020-12-21 13:30:00,65.76,65.83,65.76,65.81,59445.0,60.4288,60.4932,60.4288,60.4748,59445.0
2020-12-21 13:40:00,65.81,65.88,65.81,65.87,103062.0,60.4748,60.5391,60.4748,60.5299,103062.0
2020-12-21 13:50:00,65.88,65.89,65.86,65.86,85574.0,60.5391,60.5483,60.5207,60.5207,85574.0
2020-12-21 14:00:00,65.86,65.89,65.84,65.87,115411.0,60.5207,60.5483,60.5024,60.5299,115411.0
2020-12-21 14:10:00,65.88,65.88,65.83,65.86,62500.0,60.5391,60.5391,60.4932,60.5207,62500.0
2020-12-21 14:20:00,65.86,65.89,65.84,65.87,102866.0,60.5207,60.5483,60.5024,60.5299,102866.0
2020-12-21 14:30:00,65.86,65.93,65.86,65.9,81528.0,60.5207,60.5851,60.5207,60.5575,81528.0
2020-12-21 14:40:00,65.9,65.92,65.89,65.9,42573.0,60.5575,60.5759,60.5483,60.5575,42573.0
2020-12-21 14:50:00,65.89,65.92,65.88,65.9,72523.0,60.5483,60.5759,60.5391,60.5575,72523.0
2020-12-21 15:00:00,65.9,65.94,65.87,65.88,98600.0,60.5575,60.5942,60.5299,60.5391,98600.0
2020-12-21 15:10:00,65.87,65.91,65.85,65.91,108186.0,60.5299,60.5667,60.5115,60.5667,108186.0
2020-12-21 15:20:00,65.9,65.92,65.88,65.89,112156.0,60.5575,60.5759,60.5391,60.5483,112156.0
2020-12-21 15:30:00,65.89,65.89,65.78,65.86,223298.0,60.5483,60.5483,60.4472,60.5207,223298.0
2020-12-21 15:40:00,65.87,65.9,65.81,65.84,210820.0,60.5299,60.5575,60.4748,60.5024,210820.0
2020-12-21 15:50:00,65.84,65.91,65.77,65.85,1119813.0,60.5024,60.5667,60.438,60.5115,1119813.0
2020-12-22 09:30:00,65.7,65.7,65.62,65.64,103954.0,60.3737,60.3737,60.3002,60.3186,103954.0
2020-12-22 09:40:00,65.63,65.63,65.56,65.56,100874.0,60.3094,60.3094,60.245,60.245,100874.0
2020-12-22 09:50:00,65.58,65.58,65.52,65.53,43484.0,60.2634,60.2634,60.2083,60.2175,43484.0
2020-12-22 10:00:00,65.53,65.57,65.48,65.56,209585.0,60.2175,60.2542,60.1715,60.245,209585.0
2020-12-22 10:10:00,65.57,65.58,65.47,65.55,430039.0,60.2542,60.2634,60.1623,60.2359,430039.0
2020-12-22 10:20:00,65.55,65.66,65.52,65.66,263703.0,60.2359,60.3369,60.2083,60.3369,263703.0
2020-12-22 10:30:00,65.66,65.8,65.64,65.8,105223.0,60.3369,60.4656,60.3186,60.4656,105223.0
2020-12-22 10:40:00,65.79,65.81,65.74,65.75,120626.0,60.4564,60.4748,60.4105,60.4196,120626.0
2020-12-22 10:50:00,65.74,65.75,65.68,65.71,96598.0,60.4105,60.4196,60.3553,60.3829,96598.0
2020-12-22 11:00:00,65.72,65.76,65.67,65.76,206268.0,60.3921,60.4288,60.3461,60.4288,206268.0
2020-12-22 11:10:00,65.75,65.85,65.75,65.84,162782.0,60.4196,60.5115,60.4196,60.5024,162782.0
2020-12-22 11:20:00,65.84,65.85,65.76,65.78,96798.0,60.5024,60.5115,60.4288,60.4472,96798.0
2020-12-22 11:30:00,65.78,65.79,65.61,65.61,124908.0,60.4472,60.4564,60.291,60.291,124908.0
2020-12-22 11:40:00,65.61,65.63,65.56,65.61,112983.0,60.291,60.3094,60.245,60.291,112983.0
2020-12-22 11:50:00,65.61,65.66,65.59,65.65,100088.0,60.291,60.3369,60.2726,60.3278,100088.0
2020-12-22 12:00:00,65.65,65.68,65.65,65.66,84656.0,60.3278,60.3553,60.3278,60.3369,84656.0
2020-12-22 12:10:00,65.66,65.74,65.66,65.73,56185.0,60.3369,60.4105,60.3369,60.4013,56185.0
2020-12-22 12:20:00,65.73,65.73,65.68,65.69,75827.0,60.4013,60.4013,60.3553,60.3645,75827.0
2020-12-22 12:30:00,65.68,65.75,65.68,65.73,66241.0,60.3553,60.4196,60.3553,60.4013,66241.0
2020-12-22 12:40:00,65.73,65.74,65.69,65.72,82360.0,60.4013,60.4105,60.3645,60.3921,82360.0
2020-12-22 12:50:00,65.72,65.75,65.7,65.74,163393.0,60.3921,60.4196,60.3737,60.4105,163393.0
2020-12-22 13:00:00,65.75,65.78,65.74,65.77,50349.0,60.4196,60.4472,60.4105,60.438,50349.0
2020-12-22 13:10:00,65.77,65.81,65.76,65.78,81522.0,60.438,60.4748,60.4288,60.4472,81522.0
2020-12-22 13:20:00,65.79,65.82,65.79,65.81,27036.0,60.4564,60.484,60.4564,60.4748,27036.0
2020-12-22 13:30:00,65.8,65.82,65.79,65.8,36890.0,60.4656,60.484,60.4564,60.4656,36890.0
2020-12-22 13:40:00,65.79,65.8,65.76,65.76,53846.0,60.4564,60.4656,60.4288,60.4288,53846.0
2020-12-22 13:50:00,65.77,65.81,65.76,65.78,60552.0,60.438,60.4748,60.4288,60.4472,60552.0
2020-12-22 14:00:00,65.77,65.78,65.74,65.74,53536.0,60.438,60.4472,60.4105,60.4105,53536.0
2020-12-22 14:10:00,65.75,65.77,65.73,65.76,80487.0,60.4196,60.438,60.4013,60.4288,80487.0
2020-12-22 14:20:00,65.77,65.78,65.75,65.77,29845.0,60.438,60.4472,60.4196,60.438,29845.0
2020-12-22 14:30:00,65.76,65.77,65.69,65.7,153791.0,60.4288,60.438,60.3645,60.3737,153791.0
2020-12-22 14:40:00,65.7,65.73,65.69,65.72,108323.0,60.3737,60.4013,60.3645,60.3921,108323.0
2020-12-22 14:50:00,65.73,65.78,65.72,65.78,31932.0,60.4013,60.4472,60.3921,60.4472,31932.0
2020-12-22 15:00:00,65.78,65.78,65.7,65.7,59104.0,60.4472,60.4472,60.3737,60.3737,59104.0
2020-12-22 15:10:00,65.7,65.75,65.67,65.73,185099.0,60.3737,60.4196,60.3461,60.4013,185099.0
2020-12-22 15:20:00,65.73,65.73,65.7,65.7,169153.0,60.4013,60.4013,60.3737,60.3737,169153.0
2020-12-22 15:30:00,65.71,65.74,65.7,65.71,321898.0,60.3829,60.4105,60.3737,60.3829,321898.0
2020-12-22 15:40:00,65.71,65.79,65.68,65.78,488224.0,60.3829,60.4564,60.3553,60.4472,488224.0
2020-12-22 15:50:00,65.77,65.9,65.76,65.79,2698467.0,60.438,60.5575,60.4288,60.4564,2698467.0
2020-12-23 09:30:00,65.92,66.02,65.92,66.01,103033.0,60.5759,60.6678,60.5759,60.6586,103033.0
2020-12-23 09:40:00,66.03,66.05,65.96,66.02,70921.0,60.6769,60.6953,60.6126,60.6678,70921.0
2020-12-23 09:50:00,66.01,66.04,65.98,66.02,73958.0,60.6586,60.6861,60.631,60.6678,73958.0
2020-12-23 10:00:00,66.01,66.09,65.99,65.99,116192.0,60.6586,60.7321,60.6402,60.6402,116192.0
2020-12-23 10:10:00,65.99,66.03,65.97,65.98,68190.0,60.6402,60.6769,60.6218,60.631,68190.0
2020-12-23 10:20:00,65.99,65.99,65.94,65.97,51210.0,60.6402,60.6402,60.5942,60.6218,51210.0
2020-12-23 10:30:00,65.97,66.02,65.96,66.02,58456.0,60.6218,60.6678,60.6126,60.6678,58456.0
2020-12-23 10:40:00,66.02,66.04,65.98,66.01,46894.0,60.6678,60.6861,60.631,60.6586,46894.0
2020-12-23 10:50:00,66.01,66.03,65.98,66.02,115873.0,60.6586,60.6769,60.631,60.6678,115873.0
2020-12-23 11:00:00,66.02,66.08,66.01,66.04,49277.0,60.6678,60.7229,60.6586,60.6861,49277.0
2020-12-23 11:10:00,66.05,66.1,66.04,66.07,113352.0,60.6953,60.7413,60.6861,60.7137,113352.0
2020-12-23 11:20:00,66.08,66.11,66.06,66.06,72575.0,60.7229,60.7505,60.7045,60.7045,72575.0
2020-12-23 11:30:00,66.07,66.07,66.01,66.01,146543.0,60.7137,60.7137,60.6586,60.6586,146543.0
2020-12-23 11:40:00,66.02,66.04,66.01,66.04,31387.0,60.6678,60.6861,60.6586,60.6861,31387.0
2020-12-23 11:50:00,66.05,66.09,66.04,66.09,154468.0,60.6953,60.7321,60.6861,60.7321,154468.0
2020-12-23 12:00:00,66.08,66.09,66.06,66.07,136477.0,60.7229,60.7321,60.7045,60.7137,136477.0
2020-12-23 12:10:00,66.08,66.1,66.06,66.06,37331.0,60.7229,60.7413,60.7045,60.7045,37331.0
2020-12-23 12:20:00,66.06,66.08,66.03,66.05,26761.0,60.7045,60.7229,60.6769,60.6953,26761.0
2020-12-23 12:30:00,66.04,66.07,66.03,66.05,36889.0,60.6861,60.7137,60.6769,60.6953,36889.0
2020-12-23 12:40:00,66.05,66.07,66.02,66.02,60060.0,60.6953,60.7137,60.6678,60.6678,60060.0
2020-12-23 12:50:00,66.02,66.03,66.0,66.03,154242.0,60.6678,60.6769,60.6494,60.6769,154242.0
2020-12-23 13:00:00,66.03,66.04,66.0,66.03,67535.0,60.6769,60.6861,60.6494,60.6769,67535.0
2020-12-23 13:10:00,66.02,66.06,66.02,66.04,100765.0,60.6678,60.7045,60.6678,60.6861,100765.0
2020-12-23 13:20:00,66.04,66.06,66.03,66.06,76026.0,60.6861,60.7045,60.6769,60.7045,76026.0
2020-12-23 13:30:00,66.06,66.1,66.04,66.1,65295.0,60.7045,60.7413,60.6861,60.7413,65295.0
2020-12-23 13:40:00,66.09,66.11,66.09,66.09,106970.0,60.7321,60.7505,60.7321,60.7321,106970.0
2020-12-23 13:50:00,66.1,66.1,66.08,66.09,79033.0,60.7413,60.7413,60.7229,60.7321,79033.0
2020-12-23 14:00:00,66.09,66.1,66.07,66.07,19251.0,60.7321,60.7413,60.7137,60.7137,19251.0
2020-12-23 14:10:00,66.07,66.09,66.06,66.06,19254.0,60.7137,60.7321,60.7045,60.7045,19254.0
2020-12-23 14:20:00,66.06,66.07,66.03,66.04,115422.0,60.7045,60.7137,60.6769,60.6861,115422.0
2020-12-23 14:30:00,66.03,66.06,66.03,66.04,47808.0,60.6769,60.7045,60.6769,60.6861,47808.0
2020-12-23 14:40:00,66.05,66.07,66.04,66.05,50173.0,60.6953,60.7137,60.6861,60.6953,50173.0
2020-12-23 14:50:00,66.05,66.06,66.02,66.03,80235.0,60.6953,60.7045,60.6678,60.6769,80235.0
2020-12-23 15:00:00,66.03,66.05,66.02,66.04,63556.0,60.6769,60.6953,60.6678,60.6861,63556.0
2020-12-23 15:10:00,66.05,66.07,66.04,66.06,82604.0,60.6953,60.7137,60.6861,60.7045,82604.0
2020-12-23 15:20:00,66.06,66.06,66.03,66.04,103402.0,60.7045,60.7045,60.6769,60.6861,103402.0
2020-12-23 15:30:00,66.04,66.09,66.04,66.09,118264.0,60.6861,60.7321,60.6861,60.7321,118264.0
2020-12-23 15:40:00,66.09,66.13,66.08,66.12,141368.0,60.7321,60.7688,60.7229,60.7597,141368.0
2020-12-23 15:50:00,66.11,66.21,66.03,66.07,1414995.0,60.7505,60.8424,60.6769,60.7137,1414995.0
2020-12-24 09:30:00,65.84,65.89,65.84,65.86,94363.0,60.5024,60.5483,60.5024,60.5207,94363.0
2020-12-24 09:40:00,65.86,65.88,65.84,65.87,204325.0,60.5207,60.5391,60.5024,60.5299,204325.0
2020-12-24 09:50:00,65.87,65.88,65.85,65.87,128789.0,60.5299,60.5391,60.5115,60.5299,128789.0
2020-12-24 10:00:00,65.87,65.88,65.81,65.87,152816.0,60.5299,60.5391,60.4748,60.5299,152816.0
2020-12-24 10:10:00,65.88,65.89,65.87,65.89,128800.0,60.5391,60.5483,60.5299,60.5483,128800.0
2020-12-24 10:20:00,65.89,65.9,65.88,65.89,75939.0,60.5483,60.5575,60.5391,60.5483,75939.0
2020-12-24 10:30:00,65.88,65.89,65.85,65.86,82651.0,60.5391,60.5483,60.5115,60.5207,82651.0
2020-12-24 10:40:00,65.86,65.87,65.83,65.87,162404.0,60.5207,60.5299,60.4932,60.5299,162404.0
2020-12-24 10:50:00,65.87,65.89,65.84,65.84,87292.0,60.5299,60.5483,60.5024,60.5024,87292.0
2020-12-24 11:00:00,65.85,65.87,65.85,65.86,70587.0,60.5115,60.5299,60.5115,60.5207,70587.0
2020-12-24 11:10:00,65.86,65.89,65.86,65.87,44973.0,60.5207,60.5483,60.5207,60.5299,44973.0
2020-12-24 11:20:00,65.87,65.89,65.85,65.86,92635.0,60.5299,60.5483,60.5115,60.5207,92635.0
2020-12-24 11:30:00,65.86,65.86,65.84,65.85,100362.0,60.5207,60.5207,60.5024,60.5115,100362.0
2020-12-24 11:40:00,65.85,65.85,65.83,65.83,37320.0,60.5115,60.5115,60.4932,60.4932,37320.0
2020-12-24 11:50:00,65.83,65.85,65.83,65.84,32981.0,60.4932,60.5115,60.4932,60.5024,32981.0
2020-12-24 12:00:00,65.84,65.85,65.8,65.81,141328.0,60.5024,60.5115,60.4656,60.4748,141328.0
2020-12-24 12:10:00,65.81,65.82,65.8,65.81,40077.0,60.4748,60.484,60.4656,60.4748,40077.0
2020-12-24 12:20:00,65.81,65.83,65.81,65.83,63662.0,60.4748,60.4932,60.4748,60.4932,63662.0
2020-12-24 12:30:00,65.83,65.84,65.81,65.81,52436.0,60.4932,60.5024,60.4748,60.4748,52436.0
2020-12-24 12:40:00,65.81,65.82,65.8,65.81,54213.0,60.4748,60.484,60.4656,60.4748,54213.0
2020-12-24 12:50:00,65.81,65.85,65.8,65.83,366274.0,60.4748,60.5115,60.4656,60.4932,366274.0
2020-12-28 09:30:00,66.46,66.49,66.41,66.42,81895.0,61.0721,61.0997,61.0261,61.0353,81895.0
2020-12-28 09:40:00,66.43,66.5,66.42,66.49,64511.0,61.0445,61.1088,61.0353,61.0997,64511.0
2020-12-28 09:50:00,66.48,66.49,66.45,66.47,68319.0,61.0905,61.0997,61.0629,61.0813,68319.0
2020-12-28 10:00:00,66.47,66.48,66.45,66.46,132429.0,61.0813,61.0905,61.0629,61.0721,132429.0
2020-12-28 10:10:00,66.46,66.49,66.46,66.47,167313.0,61.0721,61.0997,61.0721,61.0813,167313.0
2020-12-28 10:20:00,66.47,66.54,66.47,66.54,158243.0,61.0813,61.1456,61.0813,61.1456,158243.0
2020-12-28 10:30:00,66.53,66.54,66.48,66.48,90225.0,61.1364,61.1456,61.0905,61.0905,90225.0
2020-12-28 10:40:00,66.49,66.5,66.45,66.48,64164.0,61.0997,61.1088,61.0629,61.0905,64164.0
2020-12-28 10:50:00,66.48,66.51,66.45,66.49,31492.0,61.0905,61.118,61.0629,61.0997,31492.0
2020-12-28 11:00:00,66.5,66.55,66.48,66.55,241803.0,61.1088,61.1548,61.0905,61.1548,241803.0
2020-12-28 11:10:00,66.55,66.56,66.48,66.48,78970.0,61.1548,61.164,61.0905,61.0905,78970.0
2020-12-28 11:20:00,66.48,66.52,66.47,66.51,81650.0,61.0905,61.1272,61.0813,61.118,81650.0
2020-12-28 11:30:00,66.51,66.53,66.45,66.48,49523.0,61.118,61.1364,61.0629,61.0905,49523.0
2020-12-28 11:40:00,66.47,66.53,66.47,66.5,74699.0,61.0813,61.1364,61.0813,61.1088,74699.0
2020-12-28 11:50:00,66.49,66.51,66.47,66.5,27410.0,61.0997,61.118,61.0813,61.1088,27410.0
2020-12-28 12:00:00,66.5,66.51,66.48,66.48,38891.0,61.1088,61.118,61.0905,61.0905,38891.0
2020-12-28 12:10:00,66.49,66.51,66.47,66.49,37845.0,61.0997,61.118,61.0813,61.0997,37845.0
2020-12-28 12:20:00,66.5,66.53,66.48,66.52,39473.0,61.1088,61.1364,61.0905,61.1272,39473.0
2020-12-28 12:30:00,66.52,66.52,66.5,66.51,69632.0,61.1272,61.1272,61.1088,61.118,69632.0
2020-12-28 12:40:00,66.51,66.52,66.49,66.5,32292.0,61.118,61.1272,61.0997,61.1088,32292.0
2020-12-28 12:50:00,66.5,66.51,66.48,66.5,68694.0,61.1088,61.118,61.0905,61.1088,68694.0
2020-12-28 13:00:00,66.5,66.5,66.47,66.49,57250.0,61.1088,61.1088,61.0813,61.0997,57250.0
2020-12-28 13:10:00,66.49,66.52,66.49,66.5,89177.0,61.0997,61.1272,61.0997,61.1088,89177.0
2020-12-28 13:20:00,66.49,66.51,66.49,66.51,36816.0,61.0997,61.118,61.0997,61.118,36816.0
2020-12-28 13:30:00,66.51,66.54,66.51,66.52,166300.0,61.118,61.1456,61.118,61.1272,166300.0
2020-12-28 13:40:00,66.51,66.52,66.47,66.48,39330.0,61.118,61.1272,61.0813,61.0905,39330.0
2020-12-28 13:50:00,66.48,66.51,66.48,66.51,32907.0,61.0905,61.118,61.0905,61.118,32907.0
2020-12-28 14:00:00,66.5,66.52,66.5,66.5,91965.0,61.1088,61.1272,61.1088,61.1088,91965.0
2020-12-28 14:10:00,66.5,66.51,66.49,66.5,53186.0,61.1088,61.118,61.0997,61.1088,53186.0
2020-12-28 14:20:00,66.51,66.52,66.49,66.52,45154.0,61.118,61.1272,61.0997,61.1272,45154.0
2020-12-28 14:30:00,66.51,66.52,66.48,66.49,89717.0,61.118,61.1272,61.0905,61.0997,89717.0
2020-12-28 14:40:00,66.5,66.51,66.49,66.5,38493.0,61.1088,61.118,61.0997,61.1088,38493.0
2020-12-28 14:50:00,66.5,66.52,66.5,66.52,62355.0,61.1088,61.1272,61.1088,61.1272,62355.0
2020-12-28 15:00:00,66.51,66.51,66.47,66.47,35042.0,61.118,61.118,61.0813,61.0813,35042.0
2020-12-28 15:10:00,66.47,66.48,66.46,66.48,55099.0,61.0813,61.0905,61.0721,61.0905,55099.0
2020-12-28 15:20:00,66.48,66.5,66.41,66.42,104700.0,61.0905,61.1088,61.0261,61.0353,104700.0
2020-12-28 15:30:00,66.42,66.45,66.39,66.41,214689.0,61.0353,61.0629,61.0078,61.0261,214689.0
2020-12-28 15:40:00,66.41,66.45,66.39,66.43,306478.0,61.0261,61.0629,61.0078,61.0445,306478.0
2020-12-28 15:50:00,66.43,66.54,66.41,66.49,632012.0,61.0445,61.1456,61.0261,61.0997,632012.0
2020-12-29 09:30:00,67.55,67.64,67.55,67.6,196932.0,62.0737,62.1564,62.0737,62.1197,196932.0
2020-12-29 09:40:00,67.6,67.62,67.56,67.58,190171.0,62.1197,62.138,62.0829,62.1013,190171.0
2020-12-29 09:50:00,67.58,67.59,67.4,67.45,342135.0,62.1013,62.1105,61.9359,61.9818,342135.0
2020-12-29 10:00:00,67.45,67.53,67.44,67.5,324144.0,61.9818,62.0553,61.9726,62.0278,324144.0
2020-12-29 10:10:00,67.5,67.5,67.31,67.41,262201.0,62.0278,62.0278,61.8532,61.9451,262201.0
2020-12-29 10:20:00,67.4,67.51,67.4,67.45,130248.0,61.9359,62.037,61.9359,61.9818,130248.0
2020-12-29 10:30:00,67.46,67.52,67.45,67.45,246426.0,61.991,62.0462,61.9818,61.9818,246426.0
2020-12-29 10:40:00,67.45,67.48,67.41,67.41,184905.0,61.9818,62.0094,61.9451,61.9451,184905.0
2020-12-29 10:50:00,67.41,67.45,67.39,67.44,178056.0,61.9451,61.9818,61.9267,61.9726,178056.0
2020-12-29 11:00:00,67.44,67.44,67.37,67.42,238593.0,61.9726,61.9726,61.9083,61.9543,238593.0
2020-12-29 11:10:00,67.43,67.46,67.35,67.38,294399.0,61.9634,61.991,61.8899,61.9175,294399.0
2020-12-29 11:20:00,67.38,67.49,67.36,67.47,203431.0,61.9175,62.0186,61.8991,62.0002,203431.0
2020-12-29 11:30:00,67.48,67.53,67.44,67.51,211750.0,62.0094,62.0553,61.9726,62.037,211750.0
2020-12-29 11:40:00,67.52,67.52,67.44,67.5,209231.0,62.0462,62.0462,61.9726,62.0278,209231.0
2020-12-29 11:50:00,67.5,67.52,67.46,67.5,149391.0,62.0278,62.0462,61.991,62.0278,149391.0
2020-12-29 12:00:00,67.5,67.55,67.47,67.55,287698.0,62.0278,62.0737,62.0002,62.0737,287698.0
2020-12-29 12:10:00,67.54,67.54,67.47,67.49,240363.0,62.0645,62.0645,62.0002,62.0186,240363.0
2020-12-29 12:20:00,67.49,67.49,67.39,67.41,281179.0,62.0186,62.0186,61.9267,61.9451,281179.0
2020-12-29 12:30:00,67.41,67.41,67.32,67.34,236997.0,61.9451,61.9451,61.8624,61.8807,236997.0
2020-12-29 12:40:00,67.34,67.37,67.28,67.3,150838.0,61.8807,61.9083,61.8256,61.844,150838.0
2020-12-29 12:50:00,67.3,67.38,67.27,67.38,100811.0,61.844,61.9175,61.8164,61.9175,100811.0
2020-12-29 13:00:00,67.37,67.39,67.32,67.37,43537.0,61.9083,61.9267,61.8624,61.9083,43537.0
2020-12-29 13:10:00,67.36,67.39,67.33,67.39,251328.0,61.8991,61.9267,61.8716,61.9267,251328.0
2020-12-29 13:20:00,67.39,67.42,67.37,67.4,30553.0,61.9267,61.9543,61.9083,61.9359,30553.0
2020-12-29 13:30:00,67.39,67.43,67.38,67.41,69885.0,61.9267,61.9634,61.9175,61.9451,69885.0
2020-12-29 13:40:00,67.41,67.42,67.36,67.39,72686.0,61.9451,61.9543,61.8991,61.9267,72686.0
2020-12-29 13:50:00,67.39,67.42,67.37,67.41,24483.0,61.9267,61.9543,61.9083,61.9451,24483.0
2020-12-29 14:00:00,67.41,67.41,67.35,67.39,139073.0,61.9451,61.9451,61.8899,61.9267,139073.0
2020-12-29 14:10:00,67.39,67.39,67.35,67.37,48226.0,61.9267,61.9267,61.8899,61.9083,48226.0
2020-12-29 14:20:00,67.36,67.4,67.35,67.38,75937.0,61.8991,61.9359,61.8899,61.9175,75937.0
2020-12-29 14:30:00,67.38,67.39,67.34,67.37,129137.0,61.9175,61.9267,61.8807,61.9083,129137.0
2020-12-29 14:40:00,67.37,67.38,67.33,67.35,55087.0,61.9083,61.9175,61.8716,61.8899,55087.0
2020-12-29 14:50:00,67.35,67.4,67.35,67.36,91118.0,61.8899,61.9359,61.8899,61.8991,91118.0
2020-12-29 15:00:00,67.36,67.37,67.3,67.31,127438.0,61.8991,61.9083,61.844,61.8532,127438.0
2020-12-29 15:10:00,67.32,67.36,67.31,67.34,118651.0,61.8624,61.8991,61.8532,61.8807,118651.0
2020-12-29 15:20:00,67.33,67.37,67.33,67.37,184022.0,61.8716,61.9083,61.8716,61.9083,184022.0
2020-12-29 15:30:00,67.37,67.43,67.36,67.42,188683.0,61.9083,61.9634,61.8991,61.9543,188683.0
2020-12-29 15:40:00,67.42,67.43,67.38,67.4,456186.0,61.9543,61.9634,61.9175,61.9359,456186.0
2020-12-29 15:50:00,67.4,67.42,67.3,67.32,612236.0,61.9359,61.9543,61.844,61.8624,612236.0
2020-12-30 09:30:00,67.58,67.64,67.57,67.64,110293.0,62.1013,62.1564,62.0921,62.1564,110293.0
2020-12-30 09:40:00,67.64,67.74,67.63,67.74,138555.0,62.1564,62.2483,62.1472,62.2483,138555.0
2020-12-30 09:50:00,67.75,67.77,67.69,67.77,97953.0,62.2575,62.2759,62.2024,62.2759,97953.0
2020-12-30 10:00:00,67.77,67.78,67.72,67.73,175897.0,62.2759,62.2851,62.2299,62.2391,175897.0
2020-12-30 10:10:00,67.73,67.75,67.66,67.75,226848.0,62.2391,62.2575,62.1748,62.2575,226848.0
2020-12-30 10:20:00,67.74,67.78,67.72,67.76,138400.0,62.2483,62.2851,62.2299,62.2667,138400.0
2020-12-30 10:30:00,67.76,67.79,67.68,67.7,172788.0,62.2667,62.2943,62.1932,62.2116,172788.0
2020-12-30 10:40:00,67.71,67.76,67.7,67.75,97643.0,62.2207,62.2667,62.2116,62.2575,97643.0
2020-12-30 10:50:00,67.74,67.75,67.66,67.7,91133.0,62.2483,62.2575,62.1748,62.2116,91133.0
2020-12-30 11:00:00,67.7,67.74,67.7,67.74,114585.0,62.2116,62.2483,62.2116,62.2483,114585.0
2020-12-30 11:10:00,67.75,67.78,67.72,67.78,122824.0,62.2575,62.2851,62.2299,62.2851,122824.0
2020-12-30 11:20:00,67.78,67.81,67.69,67.7,129658.0,62.2851,62.3126,62.2024,62.2116,129658.0
2020-12-30 11:30:00,67.7,67.75,67.68,67.73,191212.0,62.2116,62.2575,62.1932,62.2391,191212.0
2020-12-30 11:40:00,67.72,67.77,67.71,67.73,114934.0,62.2299,62.2759,62.2207,62.2391,114934.0
2020-12-30 11:50:00,67.73,67.76,67.72,67.74,56183.0,62.2391,62.2667,62.2299,62.2483,56183.0
2020-12-30 12:00:00,67.75,67.77,67.72,67.75,125739.0,62.2575,62.2759,62.2299,62.2575,125739.0
2020-12-30 12:10:00,67.75,67.76,67.71,67.72,65759.0,62.2575,62.2667,62.2207,62.2299,65759.0
2020-12-30 12:20:00,67.72,67.74,67.7,67.74,38755.0,62.2299,62.2483,62.2116,62.2483,38755.0
2020-12-30 12:30:00,67.73,67.75,67.72,67.74,37898.0,62.2391,62.2575,62.2299,62.2483,37898.0
2020-12-30 12:40:00,67.74,67.75,67.7,67.74,73098.0,62.2483,62.2575,62.2116,62.2483,73098.0
2020-12-30 12:50:00,67.73,67.75,67.71,67.75,50263.0,62.2391,62.2575,62.2207,62.2575,50263.0
2020-12-30 13:00:00,67.75,67.77,67.74,67.77,86205.0,62.2575,62.2759,62.2483,62.2759,86205.0
2020-12-30 13:10:00,67.77,67.78,67.75,67.76,34703.0,62.2759,62.2851,62.2575,62.2667,34703.0
2020-12-30 13:20:00,67.76,67.77,67.74,67.75,67404.0,62.2667,62.2759,62.2483,62.2575,67404.0
2020-12-30 13:30:00,67.74,67.77,67.73,67.74,73773.0,62.2483,62.2759,62.2391,62.2483,73773.0
2020-12-30 13:40:00,67.73,67.77,67.73,67.76,37623.0,62.2391,62.2759,62.2391,62.2667,37623.0
2020-12-30 13:50:00,67.76,67.77,67.7,67.71,77010.0,62.2667,62.2759,62.2116,62.2207,77010.0
2020-12-30 14:00:00,67.71,67.72,67.68,67.69,127339.0,62.2207,62.2299,62.1932,62.2024,127339.0
2020-12-30 14:10:00,67.68,67.69,67.63,67.65,53696.0,62.1932,62.2024,62.1472,62.1656,53696.0
2020-12-30 14:20:00,67.64,67.64,67.59,67.59,20901.0,62.1564,62.1564,62.1105,62.1105,20901.0
2020-12-30 14:30:00,67.59,67.59,67.54,67.56,89694.0,62.1105,62.1105,62.0645,62.0829,89694.0
2020-12-30 14:40:00,67.57,67.6,67.56,67.58,115103.0,62.0921,62.1197,62.0829,62.1013,115103.0
2020-12-30 14:50:00,67.56,67.57,67.52,67.55,34638.0,62.0829,62.0921,62.0462,62.0737,34638.0
2020-12-30 15:00:00,67.56,67.57,67.51,67.53,73582.0,62.0829,62.0921,62.037,62.0553,73582.0
2020-12-30 15:10:00,67.52,67.54,67.49,67.5,67846.0,62.0462,62.0645,62.0186,62.0278,67846.0
2020-12-30 15:20:00,67.49,67.54,67.49,67.49,136481.0,62.0186,62.0645,62.0186,62.0186,136481.0
2020-12-30 15:30:00,67.5,67.52,67.49,67.51,71164.0,62.0278,62.0462,62.0186,62.037,71164.0
2020-12-30 15:40:00,67.52,67.54,67.41,67.42,247795.0,62.0462,62.0645,61.9451,61.9543,247795.0
2020-12-30 15:50:00,67.42,67.43,67.32,67.37,702201.0,61.9543,61.9634,61.8624,61.9083,702201.0
2020-12-31 09:30:00,67.63,67.67,67.47,67.51,170996.0,62.1472,62.184,62.0002,62.037,170996.0
2020-12-31 09:40:00,67.51,67.57,67.49,67.56,100261.0,62.037,62.0921,62.0186,62.0829,100261.0
2020-12-31 09:50:00,67.56,67.58,67.52,67.54,149522.0,62.0829,62.1013,62.0462,62.0645,149522.0
2020-12-31 10:00:00,67.55,67.62,67.55,67.58,92393.0,62.0737,62.138,62.0737,62.1013,92393.0
2020-12-31 10:10:00,67.59,67.62,67.54,67.61,111956.0,62.1105,62.138,62.0645,62.1289,111956.0
2020-12-31 10:20:00,67.61,67.62,67.51,67.51,103630.0,62.1289,62.138,62.037,62.037,103630.0
2020-12-31 10:30:00,67.51,67.53,67.47,67.52,217221.0,62.037,62.0553,62.0002,62.0462,217221.0
2020-12-31 10:40:00,67.52,67.57,67.45,67.46,313241.0,62.0462,62.0921,61.9818,61.991,313241.0
2020-12-31 10:50:00,67.46,67.54,67.45,67.49,222191.0,61.991,62.0645,61.9818,62.0186,222191.0
2020-12-31 11:00:00,67.49,67.51,67.44,67.45,131660.0,62.0186,62.037,61.9726,61.9818,131660.0
2020-12-31 11:10:00,67.45,67.47,67.4,67.47,215804.0,61.9818,62.0002,61.9359,62.0002,215804.0
2020-12-31 11:20:00,67.47,67.5,67.38,67.43,163174.0,62.0002,62.0278,61.9175,61.9634,163174.0
2020-12-31 11:30:00,67.43,67.45,67.38,67.4,34260.0,61.9634,61.9818,61.9175,61.9359,34260.0
2020-12-31 11:40:00,67.41,67.43,67.39,67.41,62901.0,61.9451,61.9634,61.9267,61.9451,62901.0
2020-12-31 11:50:00,67.41,67.41,67.36,67.41,108577.0,61.9451,61.9451,61.8991,61.9451,108577.0
2020-12-31 12:00:00,67.42,67.44,67.4,67.41,41334.0,61.9543,61.9726,61.9359,61.9451,41334.0
2020-12-31 12:10:00,67.41,67.44,67.4,67.41,40033.0,61.9451,61.9726,61.9359,61.9451,40033.0
2020-12-31 12:20:00,67.41,67.45,67.39,67.42,53474.0,61.9451,61.9818,61.9267,61.9543,53474.0
2020-12-31 12:30:00,67.41,67.42,67.38,67.39,105848.0,61.9451,61.9543,61.9175,61.9267,105848.0
2020-12-31 12:40:00,67.4,67.43,67.39,67.41,126445.0,61.9359,61.9634,61.9267,61.9451,126445.0
2020-12-31 12:50:00,67.4,67.42,67.37,67.39,44499.0,61.9359,61.9543,61.9083,61.9267,44499.0
2020-12-31 13:00:00,67.39,67.42,67.36,67.39,110888.0,61.9267,61.9543,61.8991,61.9267,110888.0
2020-12-31 13:10:00,67.39,67.41,67.37,67.41,46491.0,61.9267,61.9451,61.9083,61.9451,46491.0
2020-12-31 13:20:00,67.41,67.42,67.37,67.42,273158.0,61.9451,61.9543,61.9083,61.9543,273158.0
2020-12-31 13:30:00,67.42,67.43,67.4,67.42,57336.0,61.9543,61.9634,61.9359,61.9543,57336.0
2020-12-31 13:40:00,67.42,67.43,67.4,67.41,49408.0,61.9543,61.9634,61.9359,61.9451,49408.0
2020-12-31 13:50:00,67.4,67.47,67.4,67.47,259862.0,61.9359,62.0002,61.9359,62.0002,259862.0
2020-12-31 14:00:00,67.46,67.53,67.45,67.53,180172.0,61.991,62.0553,61.9818,62.0553,180172.0
2020-12-31 14:10:00,67.52,67.61,67.48,67.6,798975.0,62.0462,62.1289,62.0094,62.1197,798975.0
2020-12-31 14:20:00,67.6,67.61,67.57,67.59,302753.0,62.1197,62.1289,62.0921,62.1105,302753.0
2020-12-31 14:30:00,67.59,67.65,67.59,67.62,139916.0,62.1105,62.1656,62.1105,62.138,139916.0
2020-12-31 14:40:00,67.62,67.65,67.6,67.61,110364.0,62.138,62.1656,62.1197,62.1289,110364.0
2020-12-31 14:50:00,67.61,67.63,67.59,67.59,114004.0,62.1289,62.1472,62.1105,62.1105,114004.0
2020-12-31 15:00:00,67.59,67.67,67.59,67.65,202881.0,62.1105,62.184,62.1105,62.1656,202881.0
2020-12-31 15:10:00,67.65,67.69,67.6,67.62,332334.0,62.1656,62.2024,62.1197,62.138,332334.0
2020-12-31 15:20:00,67.62,67.64,67.58,67.59,99654.0,62.138,62.1564,62.1013,62.1105,99654.0
2020-12-31 15:30:00,67.59,67.62,67.56,67.57,320613.0,62.1105,62.138,62.0829,62.0921,320613.0
2020-12-31 15:40:00,67.57,67.57,67.49,67.54,567221.0,62.0921,62.0921,62.0186,62.0645,567221.0
2020-12-31 15:50:00,67.54,67.64,67.52,67.53,1439025.0,62.0645,62.1564,62.0462,62.0553,1439025.0
2021-01-04 09:30:00,67.62,67.64,67.41,67.44,245897.0,62.138,62.1564,61.9451,61.9726,245897.0
2021-01-04 09:40:00,67.43,67.53,67.42,67.49,411621.0,61.9634,62.0553,61.9543,62.0186,411621.0
2021-01-04 09:50:00,67.5,67.5,67.39,67.46,150927.0,62.0278,62.0278,61.9267,61.991,150927.0
2021-01-04 10:00:00,67.46,67.48,67.37,67.39,122655.0,61.991,62.0094,61.9083,61.9267,122655.0
2021-01-04 10:10:00,67.39,67.41,67.3,67.3,195020.0,61.9267,61.9451,61.844,61.844,195020.0
2021-01-04 10:20:00,67.3,67.33,67.23,67.28,274661.0,61.844,61.8716,61.7797,61.8256,274661.0
2021-01-04 10:30:00,67.28,67.29,67.19,67.21,309621.0,61.8256,61.8348,61.7429,61.7613,309621.0
2021-01-04 10:40:00,67.22,67.3,67.15,67.22,363001.0,61.7705,61.844,61.7061,61.7705,363001.0
2021-01-04 10:50:00,67.21,67.24,67.15,67.19,300175.0,61.7613,61.7889,61.7061,61.7429,300175.0
2021-01-04 11:00:00,67.19,67.24,66.99,66.99,373469.0,61.7429,61.7889,61.5591,61.5591,373469.0
2021-01-04 11:10:00,67.0,67.18,66.95,67.17,518800.0,61.5683,61.7337,61.5224,61.7245,518800.0
2021-01-04 11:20:00,67.17,67.22,67.11,67.17,266921.0,61.7245,61.7705,61.6694,61.7245,266921.0
2021-01-04 11:30:00,67.17,67.19,67.04,67.04,222548.0,61.7245,61.7429,61.6051,61.6051,222548.0
2021-01-04 11:40:00,67.03,67.05,67.0,67.01,71325.0,61.5959,61.6143,61.5683,61.5775,71325.0
2021-01-04 11:50:00,67.01,67.04,66.86,66.87,706321.0,61.5775,61.6051,61.4397,61.4488,706321.0
2021-01-04 12:00:00,66.86,66.9,66.76,66.76,261538.0,61.4397,61.4764,61.3478,61.3478,261538.0
2021-01-04 12:10:00,66.77,66.79,66.64,66.78,269622.0,61.357,61.3753,61.2375,61.3661,269622.0
2021-01-04 12:20:00,66.78,66.9,66.76,66.9,118482.0,61.3661,61.4764,61.3478,61.4764,118482.0
2021-01-04 12:30:00,66.89,66.89,66.7,66.71,94074.0,61.4672,61.4672,61.2926,61.3018,94074.0
2021-01-04 12:40:00,66.71,66.73,66.66,66.7,84565.0,61.3018,61.3202,61.2559,61.2926,84565.0
2021-01-04 12:50:00,66.7,66.81,66.66,66.78,67759.0,61.2926,61.3937,61.2559,61.3661,67759.0
2021-01-04 13:00:00,66.77,66.83,66.74,66.82,56590.0,61.357,61.4121,61.3294,61.4029,56590.0
2021-01-04 13:10:00,66.83,66.93,66.82,66.91,53122.0,61.4121,61.504,61.4029,61.4856,53122.0
2021-01-04 13:20:00,66.92,66.97,66.89,66.91,80314.0,61.4948,61.5407,61.4672,61.4856,80314.0
2021-01-04 13:30:00,66.9,66.9,66.84,66.86,177489.0,61.4764,61.4764,61.4213,61.4397,177489.0
2021-01-04 13:40:00,66.87,66.95,66.86,66.9,123662.0,61.4488,61.5224,61.4397,61.4764,123662.0
2021-01-04 13:50:00,66.9,66.97,66.89,66.95,83370.0,61.4764,61.5407,61.4672,61.5224,83370.0
2021-01-04 14:00:00,66.95,66.95,66.79,66.81,111570.0,61.5224,61.5224,61.3753,61.3937,111570.0
2021-01-04 14:10:00,66.81,66.87,66.77,66.86,97496.0,61.3937,61.4488,61.357,61.4397,97496.0
2021-01-04 14:20:00,66.85,66.92,66.85,66.87,36473.0,61.4305,61.4948,61.4305,61.4488,36473.0
2021-01-04 14:30:00,66.87,66.87,66.75,66.83,127641.0,61.4488,61.4488,61.3386,61.4121,127641.0
2021-01-04 14:40:00,66.84,66.85,66.75,66.75,51132.0,61.4213,61.4305,61.3386,61.3386,51132.0
2021-01-04 14:50:00,66.75,66.89,66.72,66.88,94146.0,61.3386,61.4672,61.311,61.458,94146.0
2021-01-04 15:00:00,66.88,66.89,66.77,66.82,231928.0,61.458,61.4672,61.357,61.4029,231928.0
2021-01-04 15:10:00,66.82,66.9,66.8,66.84,123850.0,61.4029,61.4764,61.3845,61.4213,123850.0
2021-01-04 15:20:00,66.84,66.84,66.75,66.78,168479.0,61.4213,61.4213,61.3386,61.3661,168479.0
2021-01-04 15:30:00,66.78,66.82,66.71,66.81,374905.0,61.3661,61.4029,61.3018,61.3937,374905.0
2021-01-04 15:40:00,66.81,66.85,66.76,66.84,446965.0,61.3937,61.4305,61.3478,61.4213,446965.0
2021-01-04 15:50:00,66.84,66.86,66.67,66.77,949807.0,61.4213,61.4397,61.2651,61.357,949807.0
2021-01-05 09:30:00,67.0,67.2,67.0,67.19,172659.0,61.5683,61.7521,61.5683,61.7429,172659.0
2021-01-05 09:40:00,67.19,67.26,67.19,67.26,92790.0,61.7429,61.8072,61.7429,61.8072,92790.0
2021-01-05 09:50:00,67.26,67.27,67.19,67.21,103198.0,61.8072,61.8164,61.7429,61.7613,103198.0
2021-01-05 10:00:00,67.21,67.29,67.14,67.15,246038.0,61.7613,61.8348,61.697,61.7061,246038.0
2021-01-05 10:10:00,67.14,67.21,67.08,67.09,187824.0,61.697,61.7613,61.6418,61.651,187824.0
2021-01-05 10:20:00,67.09,67.15,67.08,67.12,126588.0,61.651,61.7061,61.6418,61.6786,126588.0
2021-01-05 10:30:00,67.13,67.19,67.07,67.16,203160.0,61.6878,61.7429,61.6326,61.7153,203160.0
2021-01-05 10:40:00,67.15,67.16,67.07,67.15,265756.0,61.7061,61.7153,61.6326,61.7061,265756.0
2021-01-05 10:50:00,67.15,67.18,67.06,67.06,175360.0,61.7061,61.7337,61.6234,61.6234,175360.0
2021-01-05 11:00:00,67.07,67.13,67.04,67.06,188876.0,61.6326,61.6878,61.6051,61.6234,188876.0
2021-01-05 11:10:00,67.06,67.09,67.01,67.04,126458.0,61.6234,61.651,61.5775,61.6051,126458.0
2021-01-05 11:20:00,67.04,67.17,67.03,67.16,118528.0,61.6051,61.7245,61.5959,61.7153,118528.0
2021-01-05 11:30:00,67.16,67.27,67.15,67.27,134127.0,61.7153,61.8164,61.7061,61.8164,134127.0
2021-01-05 11:40:00,67.27,67.31,67.22,67.23,101527.0,61.8164,61.8532,61.7705,61.7797,101527.0
2021-01-05 11:50:00,67.24,67.24,67.19,67.2,170373.0,61.7889,61.7889,61.7429,61.7521,170373.0
2021-01-05 12:00:00,67.2,67.37,67.2,67.35,73975.0,61.7521,61.9083,61.7521,61.8899,73975.0
2021-01-05 12:10:00,67.35,67.39,67.33,67.33,87475.0,61.8899,61.9267,61.8716,61.8716,87475.0
2021-01-05 12:20:00,67.33,67.35,67.32,67.33,37237.0,61.8716,61.8899,61.8624,61.8716,37237.0
2021-01-05 12:30:00,67.33,67.4,67.33,67.39,83034.0,61.8716,61.9359,61.8716,61.9267,83034.0
2021-01-05 12:40:00,67.39,67.43,67.38,67.42,151821.0,61.9267,61.9634,61.9175,61.9543,151821.0
2021-01-05 12:50:00,67.42,67.45,67.4,67.45,176430.0,61.9543,61.9818,61.9359,61.9818,176430.0
2021-01-05 13:00:00,67.45,67.45,67.38,67.39,63194.0,61.9818,61.9818,61.9175,61.9267,63194.0
2021-01-05 13:10:00,67.39,67.44,67.38,67.42,39880.0,61.9267,61.9726,61.9175,61.9543,39880.0
2021-01-05 13:20:00,67.42,67.42,67.39,67.4,27761.0,61.9543,61.9543,61.9267,61.9359,27761.0
2021-01-05 13:30:00,67.4,67.44,67.38,67.42,24947.0,61.9359,61.9726,61.9175,61.9543,24947.0
2021-01-05 13:40:00,67.42,67.44,67.4,67.42,27731.0,61.9543,61.9726,61.9359,61.9543,27731.0
2021-01-05 13:50:00,67.42,67.46,67.41,67.45,27720.0,61.9543,61.991,61.9451,61.9818,27720.0
2021-01-05 14:00:00,67.45,67.54,67.45,67.53,187260.0,61.9818,62.0645,61.9818,62.0553,187260.0
2021-01-05 14:10:00,67.53,67.54,67.51,67.53,53677.0,62.0553,62.0645,62.037,62.0553,53677.0
2021-01-05 14:20:00,67.53,67.56,67.52,67.54,44521.0,62.0553,62.0829,62.0462,62.0645,44521.0
2021-01-05 14:30:00,67.55,67.57,67.53,67.55,112639.0,62.0737,62.0921,62.0553,62.0737,112639.0
2021-01-05 14:40:00,67.54,67.56,67.54,67.54,42923.0,62.0645,62.0829,62.0645,62.0645,42923.0
2021-01-05 14:50:00,67.54,67.54,67.47,67.49,83573.0,62.0645,62.0645,62.0002,62.0186,83573.0
2021-01-05 15:00:00,67.48,67.57,67.48,67.55,92307.0,62.0094,62.0921,62.0094,62.0737,92307.0
2021-01-05 15:10:00,67.55,67.58,67.54,67.56,81541.0,62.0737,62.1013,62.0645,62.0829,81541.0
2021-01-05 15:20:00,67.56,67.56,67.51,67.52,153526.0,62.0829,62.0829,62.037,62.0462,153526.0
2021-01-05 15:30:00,67.52,67.53,67.45,67.45,201688.0,62.0462,62.0553,61.9818,61.9818,201688.0
2021-01-05 15:40:00,67.45,67.54,67.43,67.47,244105.0,61.9818,62.0645,61.9634,62.0002,244105.0
2021-01-05 15:50:00,67.47,67.48,67.32,67.4,738600.0,62.0002,62.0094,61.8624,61.9359,738600.0
2021-01-06 09:30:00,67.31,67.43,67.28,67.43,101590.0,61.8532,61.9634,61.8256,61.9634,101590.0
2021-01-06 09:40:00,67.42,67.7,67.41,67.68,152895.0,61.9543,62.2116,61.9451,62.1932,152895.0
2021-01-06 09:50:00,67.68,67.83,67.68,67.72,226764.0,62.1932,62.331,62.1932,62.2299,226764.0
2021-01-06 10:00:00,67.73,67.81,67.7,67.8,151565.0,62.2391,62.3126,62.2116,62.3035,151565.0
2021-01-06 10:10:00,67.81,67.88,67.79,67.88,452020.0,62.3126,62.377,62.2943,62.377,452020.0
2021-01-06 10:20:00,67.87,67.9,67.83,67.87,203205.0,62.3678,62.3953,62.331,62.3678,203205.0
2021-01-06 10:30:00,67.87,67.93,67.87,67.9,87821.0,62.3678,62.4229,62.3678,62.3953,87821.0
2021-01-06 10:40:00,67.9,67.98,67.86,67.93,113684.0,62.3953,62.4689,62.3586,62.4229,113684.0
2021-01-06 10:50:00,67.94,67.96,67.84,67.85,58584.0,62.4321,62.4505,62.3402,62.3494,58584.0
2021-01-06 11:00:00,67.86,67.88,67.8,67.86,107298.0,62.3586,62.377,62.3035,62.3586,107298.0
2021-01-06 11:10:00,67.86,67.94,67.85,67.93,68859.0,62.3586,62.4321,62.3494,62.4229,68859.0
2021-01-06 11:20:00,67.93,67.96,67.91,67.92,86344.0,62.4229,62.4505,62.4045,62.4137,86344.0
2021-01-06 11:30:00,67.93,67.94,67.81,67.82,114935.0,62.4229,62.4321,62.3126,62.3218,114935.0
2021-01-06 11:40:00,67.83,67.89,67.83,67.89,54905.0,62.331,62.3862,62.331,62.3862,54905.0
2021-01-06 11:50:00,67.89,67.96,67.88,67.93,49905.0,62.3862,62.4505,62.377,62.4229,49905.0
2021-01-06 12:00:00,67.93,68.0,67.93,67.98,184911.0,62.4229,62.4872,62.4229,62.4689,184911.0
2021-01-06 12:10:00,67.98,68.07,67.97,68.05,106526.0,62.4689,62.5516,62.4597,62.5332,106526.0
2021-01-06 12:20:00,68.05,68.11,68.03,68.11,41600.0,62.5332,62.5883,62.5148,62.5883,41600.0
2021-01-06 12:30:00,68.1,68.11,68.07,68.1,98414.0,62.5791,62.5883,62.5516,62.5791,98414.0
2021-01-06 12:40:00,68.1,68.15,68.08,68.14,56551.0,62.5791,62.6251,62.5608,62.6159,56551.0
2021-01-06 12:50:00,68.15,68.19,68.13,68.18,161119.0,62.6251,62.6618,62.6067,62.6526,161119.0
2021-01-06 13:00:00,68.19,68.21,68.16,68.2,81554.0,62.6618,62.6802,62.6343,62.671,81554.0
2021-01-06 13:10:00,68.21,68.25,68.2,68.22,59018.0,62.6802,62.717,62.671,62.6894,59018.0
2021-01-06 13:20:00,68.22,68.26,68.2,68.23,113362.0,62.6894,62.7262,62.671,62.6986,113362.0
2021-01-06 13:30:00,68.23,68.24,68.2,68.24,462769.0,62.6986,62.7078,62.671,62.7078,462769.0
2021-01-06 13:40:00,68.24,68.37,68.24,68.36,296312.0,62.7078,62.8272,62.7078,62.8181,296312.0
2021-01-06 13:50:00,68.36,68.39,68.31,68.31,188792.0,62.8181,62.8456,62.7721,62.7721,188792.0
2021-01-06 14:00:00,68.31,68.34,68.27,68.29,155845.0,62.7721,62.7997,62.7354,62.7537,155845.0
2021-01-06 14:10:00,68.28,68.3,68.13,68.17,119630.0,62.7445,62.7629,62.6067,62.6435,119630.0
2021-01-06 14:20:00,68.17,68.25,68.08,68.15,350274.0,62.6435,62.717,62.5608,62.6251,350274.0
2021-01-06 14:30:00,68.15,68.24,68.12,68.17,236614.0,62.6251,62.7078,62.5975,62.6435,236614.0
2021-01-06 14:40:00,68.16,68.21,68.05,68.06,267611.0,62.6343,62.6802,62.5332,62.5424,267611.0
2021-01-06 14:50:00,68.07,68.2,68.03,68.18,216443.0,62.5516,62.671,62.5148,62.6526,216443.0
2021-01-06 15:00:00,68.17,68.19,68.08,68.18,299246.0,62.6435,62.6618,62.5608,62.6526,299246.0
2021-01-06 15:10:00,68.18,68.27,68.17,68.25,273402.0,62.6526,62.7354,62.6435,62.717,273402.0
2021-01-06 15:20:00,68.27,68.27,68.12,68.26,186960.0,62.7354,62.7354,62.5975,62.7262,186960.0
2021-01-06 15:30:00,68.25,68.29,68.15,68.15,210634.0,62.717,62.7537,62.6251,62.6251,210634.0
2021-01-06 15:40:00,68.15,68.24,68.11,68.16,451727.0,62.6251,62.7078,62.5883,62.6343,451727.0
2021-01-06 15:50:00,68.15,68.21,68.06,68.18,721107.0,62.6251,62.6802,62.5424,62.6526,721107.0
2021-01-07 09:30:00,67.87,67.93,67.83,67.84,115903.0,62.3678,62.4229,62.331,62.3402,115903.0
2021-01-07 09:40:00,67.85,67.91,67.81,67.9,379455.0,62.3494,62.4045,62.3126,62.3953,379455.0
2021-01-07 09:50:00,67.89,67.93,67.84,67.92,195216.0,62.3862,62.4229,62.3402,62.4137,195216.0
2021-01-07 10:00:00,67.92,68.0,67.89,67.92,209701.0,62.4137,62.4872,62.3862,62.4137,209701.0
2021-01-07 10:10:00,67.92,67.93,67.84,67.86,163250.0,62.4137,62.4229,62.3402,62.3586,163250.0
2021-01-07 10:20:00,67.86,67.97,67.86,67.97,90559.0,62.3586,62.4597,62.3586,62.4597,90559.0
2021-01-07 10:30:00,67.97,68.09,67.96,68.05,136147.0,62.4597,62.5699,62.4505,62.5332,136147.0
2021-01-07 10:40:00,68.05,68.07,68.0,68.05,70113.0,62.5332,62.5516,62.4872,62.5332,70113.0
2021-01-07 10:50:00,68.05,68.05,67.95,68.01,54129.0,62.5332,62.5332,62.4413,62.4964,54129.0
2021-01-07 11:00:00,68.01,68.1,68.0,68.05,53770.0,62.4964,62.5791,62.4872,62.5332,53770.0
2021-01-07 11:10:00,68.06,68.06,68.01,68.03,60999.0,62.5424,62.5424,62.4964,62.5148,60999.0
2021-01-07 11:20:00,68.03,68.07,68.02,68.06,53075.0,62.5148,62.5516,62.5056,62.5424,53075.0
2021-01-07 11:30:00,68.06,68.1,67.99,68.03,209189.0,62.5424,62.5791,62.478,62.5148,209189.0
2021-01-07 11:40:00,68.03,68.03,67.98,68.0,82795.0,62.5148,62.5148,62.4689,62.4872,82795.0
2021-01-07 11:50:00,67.99,67.99,67.9,67.92,63600.0,62.478,62.478,62.3953,62.4137,63600.0
2021-01-07 12:00:00,67.93,67.95,67.89,67.9,74824.0,62.4229,62.4413,62.3862,62.3953,74824.0
2021-01-07 12:10:00,67.9,67.91,67.87,67.89,69119.0,62.3953,62.4045,62.3678,62.3862,69119.0
2021-01-07 12:20:00,67.88,67.9,67.84,67.86,31233.0,62.377,62.3953,62.3402,62.3586,31233.0
2021-01-07 12:30:00,67.86,67.9,67.85,67.88,24336.0,62.3586,62.3953,62.3494,62.377,24336.0
2021-01-07 12:40:00,67.89,67.89,67.82,67.83,1804609.0,62.3862,62.3862,62.3218,62.331,1804609.0
2021-01-07 12:50:00,67.84,67.87,67.83,67.86,549547.0,62.3402,62.3678,62.331,62.3586,549547.0
2021-01-07 13:00:00,67.87,67.89,67.82,67.82,189973.0,62.3678,62.3862,62.3218,62.3218,189973.0
2021-01-07 13:10:00,67.83,67.84,67.81,67.82,64969.0,62.331,62.3402,62.3126,62.3218,64969.0
2021-01-07 13:20:00,67.82,67.85,67.81,67.81,49765.0,62.3218,62.3494,62.3126,62.3126,49765.0
2021-01-07 13:30:00,67.82,67.92,67.81,67.91,190807.0,62.3218,62.4137,62.3126,62.4045,190807.0
2021-01-07 13:40:00,67.91,67.95,67.87,67.89,93993.0,62.4045,62.4413,62.3678,62.3862,93993.0
2021-01-07 13:50:00,67.89,67.91,67.86,67.91,50466.0,62.3862,62.4045,62.3586,62.4045,50466.0
2021-01-07 14:00:00,67.91,67.93,67.89,67.91,80485.0,62.4045,62.4229,62.3862,62.4045,80485.0
2021-01-07 14:10:00,67.92,67.93,67.85,67.87,108681.0,62.4137,62.4229,62.3494,62.3678,108681.0
2021-01-07 14:20:00,67.87,67.9,67.82,67.83,75171.0,62.3678,62.3953,62.3218,62.331,75171.0
2021-01-07 14:30:00,67.83,67.89,67.82,67.88,80674.0,62.331,62.3862,62.3218,62.377,80674.0
2021-01-07 14:40:00,67.88,67.9,67.85,67.87,62952.0,62.377,62.3953,62.3494,62.3678,62952.0
2021-01-07 14:50:00,67.87,67.93,67.84,67.92,156317.0,62.3678,62.4229,62.3402,62.4137,156317.0
2021-01-07 15:00:00,67.92,67.95,67.9,67.94,171469.0,62.4137,62.4413,62.3953,62.4321,171469.0
2021-01-07 15:10:00,67.93,67.97,67.89,67.94,176983.0,62.4229,62.4597,62.3862,62.4321,176983.0
2021-01-07 15:20:00,67.93,67.99,67.92,67.97,60082.0,62.4229,62.478,62.4137,62.4597,60082.0
2021-01-07 15:30:00,67.97,68.05,67.94,68.05,309296.0,62.4597,62.5332,62.4321,62.5332,309296.0
2021-01-07 15:40:00,68.05,68.18,68.02,68.15,501852.0,62.5332,62.6526,62.5056,62.6251,501852.0
2021-01-07 15:50:00,68.15,68.17,68.04,68.05,724834.0,62.6251,62.6435,62.524,62.5332,724834.0
2021-01-08 09:30:00,69.14,69.27,69.03,69.04,691383.0,63.5348,63.6543,63.4337,63.4429,691383.0
2021-01-08 09:40:00,69.03,69.16,69.03,69.07,403874.0,63.4337,63.5532,63.4337,63.4705,403874.0
2021-01-08 09:50:00,69.08,69.09,69.02,69.07,264238.0,63.4797,63.4889,63.4245,63.4705,264238.0
2021-01-08 10:00:00,69.08,69.13,69.05,69.08,361802.0,63.4797,63.5256,63.4521,63.4797,361802.0
2021-01-08 10:10:00,69.08,69.12,69.05,69.09,212251.0,63.4797,63.5164,63.4521,63.4889,212251.0
2021-01-08 10:20:00,69.08,69.09,68.85,68.86,344937.0,63.4797,63.4889,63.2683,63.2775,344937.0
2021-01-08 10:30:00,68.85,69.02,68.85,68.98,154164.0,63.2683,63.4245,63.2683,63.3878,154164.0
2021-01-08 10:40:00,68.99,69.09,68.99,69.07,111993.0,63.397,63.4889,63.397,63.4705,111993.0
2021-01-08 10:50:00,69.07,69.19,69.06,69.19,102348.0,63.4705,63.5808,63.4613,63.5808,102348.0
2021-01-08 11:00:00,69.18,69.23,69.1,69.12,183114.0,63.5716,63.6175,63.4981,63.5164,183114.0
2021-01-08 11:10:00,69.11,69.13,69.01,69.13,123137.0,63.5073,63.5256,63.4154,63.5256,123137.0
2021-01-08 11:20:00,69.13,69.14,69.0,69.07,142263.0,63.5256,63.5348,63.4062,63.4705,142263.0
2021-01-08 11:30:00,69.06,69.17,69.03,69.12,281561.0,63.4613,63.5624,63.4337,63.5164,281561.0
2021-01-08 11:40:00,69.13,69.15,69.09,69.15,303873.0,63.5256,63.544,63.4889,63.544,303873.0
2021-01-08 11:50:00,69.13,69.15,69.08,69.09,161288.0,63.5256,63.544,63.4797,63.4889,161288.0
2021-01-08 12:00:00,69.1,69.11,68.97,69.05,105568.0,63.4981,63.5073,63.3786,63.4521,105568.0
2021-01-08 12:10:00,69.05,69.08,69.03,69.05,37984.0,63.4521,63.4797,63.4337,63.4521,37984.0
2021-01-08 12:20:00,69.05,69.07,68.97,68.99,317682.0,63.4521,63.4705,63.3786,63.397,317682.0
2021-01-08 12:30:00,68.99,69.01,68.96,68.98,143350.0,63.397,63.4154,63.3694,63.3878,143350.0
2021-01-08 12:40:00,68.99,69.02,68.88,68.88,203040.0,63.397,63.4245,63.2959,63.2959,203040.0
2021-01-08 12:50:00,68.89,68.93,68.86,68.88,136149.0,63.3051,63.3418,63.2775,63.2959,136149.0
2021-01-08 13:00:00,68.88,68.88,68.81,68.83,69195.0,63.2959,63.2959,63.2316,63.25,69195.0
2021-01-08 13:10:00,68.84,68.88,68.72,68.73,84357.0,63.2591,63.2959,63.1489,63.1581,84357.0
2021-01-08 13:20:00,68.73,68.73,68.63,68.69,267518.0,63.1581,63.1581,63.0662,63.1213,267518.0
2021-01-08 13:30:00,68.69,68.7,68.57,68.66,205811.0,63.1213,63.1305,63.011,63.0937,205811.0
2021-01-08 13:40:00,68.65,68.69,68.55,68.66,70779.0,63.0845,63.1213,62.9927,63.0937,70779.0
2021-01-08 13:50:00,68.66,68.77,68.65,68.72,101182.0,63.0937,63.1948,63.0845,63.1489,101182.0
2021-01-08 14:00:00,68.73,68.83,68.73,68.8,79948.0,63.1581,63.25,63.1581,63.2224,79948.0
2021-01-08 14:10:00,68.8,68.86,68.78,68.84,87714.0,63.2224,63.2775,63.204,63.2591,87714.0
2021-01-08 14:20:00,68.82,68.89,68.78,68.86,54923.0,63.2408,63.3051,63.204,63.2775,54923.0
2021-01-08 14:30:00,68.87,68.89,68.82,68.82,230569.0,63.2867,63.3051,63.2408,63.2408,230569.0
2021-01-08 14:40:00,68.82,68.83,68.73,68.81,453056.0,63.2408,63.25,63.1581,63.2316,453056.0
2021-01-08 14:50:00,68.82,68.9,68.82,68.88,185988.0,63.2408,63.3143,63.2408,63.2959,185988.0
2021-01-08 15:00:00,68.87,68.94,68.87,68.93,162017.0,63.2867,63.351,63.2867,63.3418,162017.0
2021-01-08 15:10:00,68.93,68.94,68.88,68.92,152258.0,63.3418,63.351,63.2959,63.3327,152258.0
2021-01-08 15:20:00,68.92,69.02,68.9,69.02,279389.0,63.3327,63.4245,63.3143,63.4245,279389.0
2021-01-08 15:30:00,69.03,69.09,68.97,69.08,175194.0,63.4337,63.4889,63.3786,63.4797,175194.0
2021-01-08 15:40:00,69.08,69.14,69.08,69.12,396575.0,63.4797,63.5348,63.4797,63.5164,396575.0
2021-01-08 15:50:00,69.13,69.33,69.13,69.29,661504.0,63.5256,63.7094,63.5256,63.6727,661504.0
2021-01-11 09:30:00,68.41,68.59,68.33,68.5,284875.0,62.864,63.0294,62.7905,62.9467,284875.0
2021-01-11 09:40:00,68.49,68.52,68.43,68.48,152541.0,62.9375,62.9651,62.8824,62.9283,152541.0
2021-01-11 09:50:00,68.44,68.6,68.42,68.59,136411.0,62.8916,63.0386,62.8732,63.0294,136411.0
2021-01-11 10:00:00,68.59,68.67,68.56,68.64,134181.0,63.0294,63.1029,63.0018,63.0754,134181.0
2021-01-11 10:10:00,68.64,68.66,68.58,68.64,216737.0,63.0754,63.0937,63.0202,63.0754,216737.0
2021-01-11 10:20:00,68.65,68.71,68.63,68.69,129738.0,63.0845,63.1397,63.0662,63.1213,129738.0
2021-01-11 10:30:00,68.7,68.75,68.64,68.66,96493.0,63.1305,63.1764,63.0754,63.0937,96493.0
2021-01-11 10:40:00,68.66,68.72,68.6,68.61,82191.0,63.0937,63.1489,63.0386,63.0478,82191.0
2021-01-11 10:50:00,68.6,68.7,68.59,68.7,63391.0,63.0386,63.1305,63.0294,63.1305,63391.0
2021-01-11 11:00:00,68.7,68.71,68.63,68.64,99517.0,63.1305,63.1397,63.0662,63.0754,99517.0
2021-01-11 11:10:00,68.64,68.69,68.55,68.68,348090.0,63.0754,63.1213,62.9927,63.1121,348090.0
2021-01-11 11:20:00,68.67,68.8,68.67,68.77,321736.0,63.1029,63.2224,63.1029,63.1948,321736.0
2021-01-11 11:30:00,68.76,68.82,68.72,68.81,299636.0,63.1856,63.2408,63.1489,63.2316,299636.0
2021-01-11 11:40:00,68.82,68.85,68.78,68.83,266538.0,63.2408,63.2683,63.204,63.25,266538.0
2021-01-11 11:50:00,68.82,68.87,68.81,68.83,24802.0,63.2408,63.2867,63.2316,63.25,24802.0
2021-01-11 12:00:00,68.83,68.87,68.8,68.84,36145.0,63.25,63.2867,63.2224,63.2591,36145.0
2021-01-11 12:10:00,68.84,68.85,68.78,68.82,71985.0,63.2591,63.2683,63.204,63.2408,71985.0
2021-01-11 12:20:00,68.81,68.82,68.79,68.8,30165.0,63.2316,63.2408,63.2132,63.2224,30165.0
2021-01-11 12:30:00,68.81,68.91,68.81,68.87,124733.0,63.2316,63.3235,63.2316,63.2867,124733.0
2021-01-11 12:40:00,68.86,68.89,68.81,68.88,84570.0,63.2775,63.3051,63.2316,63.2959,84570.0
2021-01-11 12:50:00,68.88,68.93,68.82,68.84,28169.0,63.2959,63.3418,63.2408,63.2591,28169.0
2021-01-11 13:00:00,68.84,68.89,68.84,68.86,63352.0,63.2591,63.3051,63.2591,63.2775,63352.0
2021-01-11 13:10:00,68.86,68.94,68.86,68.91,53234.0,63.2775,63.351,63.2775,63.3235,53234.0
2021-01-11 13:20:00,68.89,68.9,68.82,68.85,115824.0,63.3051,63.3143,63.2408,63.2683,115824.0
2021-01-11 13:30:00,68.84,68.87,68.83,68.85,94168.0,63.2591,63.2867,63.25,63.2683,94168.0
2021-01-11 13:40:00,68.84,68.85,68.73,68.75,79865.0,63.2591,63.2683,63.1581,63.1764,79865.0
2021-01-11 13:50:00,68.75,68.83,68.75,68.79,37046.0,63.1764,63.25,63.1764,63.2132,37046.0
2021-01-11 14:00:00,68.77,68.81,68.74,68.78,68362.0,63.1948,63.2316,63.1672,63.204,68362.0
2021-01-11 14:10:00,68.78,68.82,68.73,68.73,45163.0,63.204,63.2408,63.1581,63.1581,45163.0
2021-01-11 14:20:00,68.73,68.77,68.69,68.72,100313.0,63.1581,63.1948,63.1213,63.1489,100313.0
2021-01-11 14:30:00,68.71,68.75,68.67,68.72,147425.0,63.1397,63.1764,63.1029,63.1489,147425.0
2021-01-11 14:40:00,68.72,68.78,68.71,68.74,226049.0,63.1489,63.204,63.1397,63.1672,226049.0
2021-01-11 14:50:00,68.74,68.82,68.7,68.8,127954.0,63.1672,63.2408,63.1305,63.2224,127954.0
2021-01-11 15:00:00,68.8,68.81,68.7,68.72,62710.0,63.2224,63.2316,63.1305,63.1489,62710.0
2021-01-11 15:10:00,68.71,68.76,68.67,68.69,58593.0,63.1397,63.1856,63.1029,63.1213,58593.0
2021-01-11 15:20:00,68.7,68.76,68.62,68.64,135462.0,63.1305,63.1856,63.057,63.0754,135462.0
2021-01-11 15:30:00,68.64,68.74,68.63,68.67,164177.0,63.0754,63.1672,63.0662,63.1029,164177.0
2021-01-11 15:40:00,68.67,68.75,68.64,68.74,166664.0,63.1029,63.1764,63.0754,63.1672,166664.0
2021-01-11 15:50:00,68.74,68.76,68.57,68.66,452596.0,63.1672,63.1856,63.011,63.0937,452596.0
2021-01-12 09:30:00,68.57,68.7,68.57,68.63,58739.0,63.011,63.1305,63.011,63.0662,58739.0
2021-01-12 09:40:00,68.63,68.66,68.58,68.59,59404.0,63.0662,63.0937,63.0202,63.0294,59404.0
2021-01-12 09:50:00,68.6,68.67,68.49,68.67,224612.0,63.0386,63.1029,62.9375,63.1029,224612.0
2021-01-12 10:00:00,68.66,68.67,68.61,68.66,163210.0,63.0937,63.1029,63.0478,63.0937,163210.0
2021-01-12 10:10:00,68.67,68.73,68.63,68.73,264699.0,63.1029,63.1581,63.0662,63.1581,264699.0
2021-01-12 10:20:00,68.73,68.8,68.71,68.72,71244.0,63.1581,63.2224,63.1397,63.1489,71244.0
2021-01-12 10:30:00,68.72,68.76,68.7,68.75,100921.0,63.1489,63.1856,63.1305,63.1764,100921.0
2021-01-12 10:40:00,68.75,68.82,68.74,68.8,146917.0,63.1764,63.2408,63.1672,63.2224,146917.0
2021-01-12 10:50:00,68.8,68.82,68.76,68.77,97875.0,63.2224,63.2408,63.1856,63.1948,97875.0
2021-01-12 11:00:00,68.78,68.82,68.76,68.8,73019.0,63.204,63.2408,63.1856,63.2224,73019.0
2021-01-12 11:10:00,68.8,68.85,68.79,68.82,75278.0,63.2224,63.2683,63.2132,63.2408,75278.0
2021-01-12 11:20:00,68.82,68.83,68.75,68.76,57000.0,63.2408,63.25,63.1764,63.1856,57000.0
2021-01-12 11:30:00,68.76,68.77,68.72,68.74,66976.0,63.1856,63.1948,63.1489,63.1672,66976.0
2021-01-12 11:40:00,68.75,68.75,68.7,68.71,80461.0,63.1764,63.1764,63.1305,63.1397,80461.0
2021-01-12 11:50:00,68.72,68.79,68.66,68.78,140073.0,63.1489,63.2132,63.0937,63.204,140073.0
2021-01-12 12:00:00,68.78,68.79,68.65,68.67,158082.0,63.204,63.2132,63.0845,63.1029,158082.0
2021-01-12 12:10:00,68.66,68.66,68.56,68.66,117125.0,63.0937,63.0937,63.0018,63.0937,117125.0
2021-01-12 12:20:00,68.66,68.73,68.65,68.73,58944.0,63.0937,63.1581,63.0845,63.1581,58944.0
2021-01-12 12:30:00,68.73,68.74,68.69,68.72,62403.0,63.1581,63.1672,63.1213,63.1489,62403.0
2021-01-12 12:40:00,68.73,68.75,68.71,68.75,105414.0,63.1581,63.1764,63.1397,63.1764,105414.0
2021-01-12 12:50:00,68.75,68.77,68.74,68.76,133694.0,63.1764,63.1948,63.1672,63.1856,133694.0
2021-01-12 13:00:00,68.76,68.79,68.74,68.78,117481.0,63.1856,63.2132,63.1672,63.204,117481.0
2021-01-12 13:10:00,68.79,68.84,68.78,68.79,57777.0,63.2132,63.2591,63.204,63.2132,57777.0
2021-01-12 13:20:00,68.8,68.87,68.78,68.87,81812.0,63.2224,63.2867,63.204,63.2867,81812.0
2021-01-12 13:30:00,68.87,68.93,68.86,68.91,81061.0,63.2867,63.3418,63.2775,63.3235,81061.0
2021-01-12 13:40:00,68.91,68.92,68.88,68.88,60423.0,63.3235,63.3327,63.2959,63.2959,60423.0
2021-01-12 13:50:00,68.88,68.9,68.85,68.88,66249.0,63.2959,63.3143,63.2683,63.2959,66249.0
2021-01-12 14:00:00,68.87,68.91,68.86,68.87,97390.0,63.2867,63.3235,63.2775,63.2867,97390.0
2021-01-12 14:10:00,68.87,68.93,68.87,68.93,51045.0,63.2867,63.3418,63.2867,63.3418,51045.0
2021-01-12 14:20:00,68.93,68.95,68.9,68.91,43727.0,63.3418,63.3602,63.3143,63.3235,43727.0
2021-01-12 14:30:00,68.91,68.97,68.89,68.92,92627.0,63.3235,63.3786,63.3051,63.3327,92627.0
2021-01-12 14:40:00,68.93,68.94,68.85,68.92,133616.0,63.3418,63.351,63.2683,63.3327,133616.0
2021-01-12 14:50:00,68.91,68.91,68.85,68.89,95892.0,63.3235,63.3235,63.2683,63.3051,95892.0
2021-01-12 15:00:00,68.9,68.98,68.9,68.95,86758.0,63.3143,63.3878,63.3143,63.3602,86758.0
2021-01-12 15:10:00,68.96,68.97,68.89,68.93,410316.0,63.3694,63.3786,63.3051,63.3418,410316.0
2021-01-12 15:20:00,68.94,68.98,68.89,68.89,327743.0,63.351,63.3878,63.3051,63.3051,327743.0
2021-01-12 15:30:00,68.9,68.91,68.86,68.88,208811.0,63.3143,63.3235,63.2775,63.2959,208811.0
2021-01-12 15:40:00,68.88,68.96,68.87,68.95,191007.0,63.2959,63.3694,63.2867,63.3602,191007.0
2021-01-12 15:50:00,68.96,69.04,68.93,68.99,835543.0,63.3694,63.4429,63.3418,63.397,835543.0
2021-01-13 09:30:00,69.07,69.14,69.07,69.1,54461.0,63.4705,63.5348,63.4705,63.4981,54461.0
2021-01-13 09:40:00,69.1,69.17,69.1,69.1,80723.0,63.4981,63.5624,63.4981,63.4981,80723.0
2021-01-13 09:50:00,69.1,69.17,69.09,69.13,263277.0,63.4981,63.5624,63.4889,63.5256,263277.0
2021-01-13 10:00:00,69.13,69.14,69.01,69.13,335226.0,63.5256,63.5348,63.4154,63.5256,335226.0
2021-01-13 10:10:00,69.13,69.25,69.12,69.23,224486.0,63.5256,63.6359,63.5164,63.6175,224486.0
2021-01-13 10:20:00,69.23,69.29,69.21,69.27,159098.0,63.6175,63.6727,63.5991,63.6543,159098.0
2021-01-13 10:30:00,69.27,69.28,69.23,69.26,73865.0,63.6543,63.6635,63.6175,63.6451,73865.0
2021-01-13 10:40:00,69.26,69.27,69.21,69.23,38425.0,63.6451,63.6543,63.5991,63.6175,38425.0
2021-01-13 10:50:00,69.24,69.27,69.21,69.26,60356.0,63.6267,63.6543,63.5991,63.6451,60356.0
2021-01-13 11:00:00,69.27,69.28,69.18,69.21,140345.0,63.6543,63.6635,63.5716,63.5991,140345.0
2021-01-13 11:10:00,69.22,69.23,69.14,69.15,50985.0,63.6083,63.6175,63.5348,63.544,50985.0
2021-01-13 11:20:00,69.16,69.22,69.16,69.2,101841.0,63.5532,63.6083,63.5532,63.59,101841.0
2021-01-13 11:30:00,69.21,69.24,69.19,69.24,69525.0,63.5991,63.6267,63.5808,63.6267,69525.0
2021-01-13 11:40:00,69.24,69.27,69.2,69.2,209986.0,63.6267,63.6543,63.59,63.59,209986.0
2021-01-13 11:50:00,69.2,69.23,69.19,69.22,88707.0,63.59,63.6175,63.5808,63.6083,88707.0
2021-01-13 12:00:00,69.22,69.22,69.15,69.16,206677.0,63.6083,63.6083,63.544,63.5532,206677.0
2021-01-13 12:10:00,69.16,69.17,69.1,69.11,66394.0,63.5532,63.5624,63.4981,63.5073,66394.0
2021-01-13 12:20:00,69.11,69.22,69.1,69.22,121742.0,63.5073,63.6083,63.4981,63.6083,121742.0
2021-01-13 12:30:00,69.2,69.23,69.17,69.21,27991.0,63.59,63.6175,63.5624,63.5991,27991.0
2021-01-13 12:40:00,69.21,69.29,69.2,69.28,51356.0,63.5991,63.6727,63.59,63.6635,51356.0
2021-01-13 12:50:00,69.28,69.33,69.25,69.3,111879.0,63.6635,63.7094,63.6359,63.6818,111879.0
2021-01-13 13:00:00,69.3,69.34,69.27,69.34,77176.0,63.6818,63.7186,63.6543,63.7186,77176.0
2021-01-13 13:10:00,69.33,69.35,69.3,69.31,122335.0,63.7094,63.7278,63.6818,63.691,122335.0
2021-01-13 13:20:00,69.31,69.31,69.27,69.28,20896.0,63.691,63.691,63.6543,63.6635,20896.0
2021-01-13 13:30:00,69.28,69.31,69.27,69.29,16985.0,63.6635,63.691,63.6543,63.6727,16985.0
2021-01-13 13:40:00,69.29,69.3,69.25,69.26,34368.0,63.6727,63.6818,63.6359,63.6451,34368.0
2021-01-13 13:50:00,69.26,69.3,69.25,69.28,56134.0,63.6451,63.6818,63.6359,63.6635,56134.0
2021-01-13 14:00:00,69.28,69.32,69.23,69.3,267887.0,63.6635,63.7002,63.6175,63.6818,267887.0
2021-01-13 14:10:00,69.3,69.33,69.29,69.32,69710.0,63.6818,63.7094,63.6727,63.7002,69710.0
2021-01-13 14:20:00,69.32,69.32,69.26,69.3,40433.0,63.7002,63.7002,63.6451,63.6818,40433.0
2021-01-13 14:30:00,69.3,69.35,69.29,69.32,27852.0,63.6818,63.7278,63.6727,63.7002,27852.0
2021-01-13 14:40:00,69.32,69.32,69.25,69.26,162125.0,63.7002,63.7002,63.6359,63.6451,162125.0
2021-01-13 14:50:00,69.26,69.3,69.23,69.28,110371.0,63.6451,63.6818,63.6175,63.6635,110371.0
2021-01-13 15:00:00,69.28,69.28,69.19,69.2,97281.0,63.6635,63.6635,63.5808,63.59,97281.0
2021-01-13 15:10:00,69.2,69.25,69.2,69.23,70993.0,63.59,63.6359,63.59,63.6175,70993.0
2021-01-13 15:20:00,69.24,69.25,69.15,69.15,232058.0,63.6267,63.6359,63.544,63.544,232058.0
2021-01-13 15:30:00,69.16,69.2,69.14,69.16,124069.0,63.5532,63.59,63.5348,63.5532,124069.0
2021-01-13 15:40:00,69.17,69.22,69.17,69.18,215600.0,63.5624,63.6083,63.5624,63.5716,215600.0
2021-01-13 15:50:00,69.19,69.24,69.16,69.19,758132.0,63.5808,63.6267,63.5532,63.5808,758132.0
2021-01-14 09:30:00,69.71,69.76,69.68,69.76,68427.0,64.0586,64.1046,64.031,64.1046,68427.0
2021-01-14 09:40:00,69.76,69.78,69.71,69.78,97452.0,64.1046,64.1229,64.0586,64.1229,97452.0
2021-01-14 09:50:00,69.79,69.86,69.73,69.84,1020863.0,64.1321,64.1964,64.077,64.1781,1020863.0
2021-01-14 10:00:00,69.84,69.87,69.78,69.8,289542.0,64.1781,64.2056,64.1229,64.1413,289542.0
2021-01-14 10:10:00,69.81,69.87,69.79,69.86,86025.0,64.1505,64.2056,64.1321,64.1964,86025.0
2021-01-14 10:20:00,69.87,69.88,69.85,69.87,71153.0,64.2056,64.2148,64.1873,64.2056,71153.0
2021-01-14 10:30:00,69.87,69.9,69.83,69.89,131554.0,64.2056,64.2332,64.1689,64.224,131554.0
2021-01-14 10:40:00,69.89,69.93,69.89,69.91,115025.0,64.224,64.2608,64.224,64.2424,115025.0
2021-01-14 10:50:00,69.92,69.96,69.86,69.89,138936.0,64.2516,64.2883,64.1964,64.224,138936.0
2021-01-14 11:00:00,69.89,69.9,69.84,69.9,108307.0,64.224,64.2332,64.1781,64.2332,108307.0
2021-01-14 11:10:00,69.89,70.01,69.89,69.97,98664.0,64.224,64.3343,64.224,64.2975,98664.0
2021-01-14 11:20:00,69.98,70.02,69.96,70.01,44183.0,64.3067,64.3435,64.2883,64.3343,44183.0
2021-01-14 11:30:00,70.01,70.04,69.95,69.95,120742.0,64.3343,64.3619,64.2792,64.2792,120742.0
2021-01-14 11:40:00,69.95,70.04,69.95,70.02,216541.0,64.2792,64.3619,64.2792,64.3435,216541.0
2021-01-14 11:50:00,70.02,70.04,70.0,70.02,19417.0,64.3435,64.3619,64.3251,64.3435,19417.0
2021-01-14 12:00:00,70.02,70.06,70.01,70.01,48872.0,64.3435,64.3802,64.3343,64.3343,48872.0
2021-01-14 12:10:00,70.0,70.07,69.99,70.05,44462.0,64.3251,64.3894,64.3159,64.371,44462.0
2021-01-14 12:20:00,70.05,70.06,70.0,70.01,38520.0,64.371,64.3802,64.3251,64.3343,38520.0
2021-01-14 12:30:00,70.01,70.03,69.96,69.97,43932.0,64.3343,64.3527,64.2883,64.2975,43932.0
2021-01-14 12:40:00,69.97,69.99,69.95,69.99,61481.0,64.2975,64.3159,64.2792,64.3159,61481.0
2021-01-14 12:50:00,69.99,70.11,69.99,70.06,111075.0,64.3159,64.4262,64.3159,64.3802,111075.0
2021-01-14 13:00:00,70.06,70.08,70.04,70.08,80413.0,64.3802,64.3986,64.3619,64.3986,80413.0
2021-01-14 13:10:00,70.08,70.08,70.01,70.02,126873.0,64.3986,64.3986,64.3343,64.3435,126873.0
2021-01-14 13:20:00,70.02,70.13,69.99,70.01,256320.0,64.3435,64.4446,64.3159,64.3343,256320.0
2021-01-14 13:30:00,70.0,70.02,69.97,70.02,82035.0,64.3251,64.3435,64.2975,64.3435,82035.0
2021-01-14 13:40:00,70.01,70.03,70.0,70.03,53659.0,64.3343,64.3527,64.3251,64.3527,53659.0
2021-01-14 13:50:00,70.03,70.03,69.95,69.95,25953.0,64.3527,64.3527,64.2792,64.2792,25953.0
2021-01-14 14:00:00,69.94,69.97,69.92,69.97,60555.0,64.27,64.2975,64.2516,64.2975,60555.0
2021-01-14 14:10:00,69.97,70.01,69.96,69.98,28646.0,64.2975,64.3343,64.2883,64.3067,28646.0
2021-01-14 14:20:00,69.98,69.98,69.89,69.92,40856.0,64.3067,64.3067,64.224,64.2516,40856.0
2021-01-14 14:30:00,69.92,69.94,69.91,69.92,72417.0,64.2516,64.27,64.2424,64.2516,72417.0
2021-01-14 14:40:00,69.92,69.94,69.9,69.91,40910.0,64.2516,64.27,64.2332,64.2424,40910.0
2021-01-14 14:50:00,69.92,69.92,69.89,69.92,22328.0,64.2516,64.2516,64.224,64.2516,22328.0
2021-01-14 15:00:00,69.92,69.95,69.88,69.9,56213.0,64.2516,64.2792,64.2148,64.2332,56213.0
2021-01-14 15:10:00,69.91,69.91,69.8,69.81,67851.0,64.2424,64.2424,64.1413,64.1505,67851.0
2021-01-14 15:20:00,69.81,69.88,69.8,69.86,134434.0,64.1505,64.2148,64.1413,64.1964,134434.0
2021-01-14 15:30:00,69.86,69.9,69.84,69.89,172066.0,64.1964,64.2332,64.1781,64.224,172066.0
2021-01-14 15:40:00,69.9,69.93,69.87,69.88,235105.0,64.2332,64.2608,64.2056,64.2148,235105.0
2021-01-14 15:50:00,69.88,69.93,69.81,69.93,879506.0,64.2148,64.2608,64.1505,64.2608,879506.0
2021-01-15 09:30:00,68.84,68.95,68.81,68.87,128962.0,63.2591,63.3602,63.2316,63.2867,128962.0
2021-01-15 09:40:00,68.88,68.97,68.87,68.91,105740.0,63.2959,63.3786,63.2867,63.3235,105740.0
2021-01-15 09:50:00,68.92,68.92,68.77,68.8,99944.0,63.3327,63.3327,63.1948,63.2224,99944.0
2021-01-15 10:00:00,68.81,68.83,68.4,68.41,383182.0,63.2316,63.25,62.8548,62.864,383182.0
2021-01-15 10:10:00,68.41,68.53,68.38,68.41,289709.0,62.864,62.9743,62.8364,62.864,289709.0
2021-01-15 10:20:00,68.41,68.47,68.31,68.45,245697.0,62.864,62.9191,62.7721,62.9008,245697.0
2021-01-15 10:30:00,68.46,68.61,68.4,68.58,166957.0,62.9099,63.0478,62.8548,63.0202,166957.0
2021-01-15 10:40:00,68.59,68.64,68.57,68.59,184550.0,63.0294,63.0754,63.011,63.0294,184550.0
2021-01-15 10:50:00,68.61,68.66,68.57,68.64,225213.0,63.0478,63.0937,63.011,63.0754,225213.0
2021-01-15 11:00:00,68.64,68.64,68.53,68.64,110479.0,63.0754,63.0754,62.9743,63.0754,110479.0
2021-01-15 11:10:00,68.64,68.71,68.56,68.7,384229.0,63.0754,63.1397,63.0018,63.1305,384229.0
2021-01-15 11:20:00,68.7,68.82,68.66,68.79,217052.0,63.1305,63.2408,63.0937,63.2132,217052.0
2021-01-15 11:30:00,68.79,68.81,68.77,68.81,245812.0,63.2132,63.2316,63.1948,63.2316,245812.0
2021-01-15 11:40:00,68.81,68.83,68.77,68.78,169835.0,63.2316,63.25,63.1948,63.204,169835.0
2021-01-15 11:50:00,68.78,68.83,68.74,68.81,72248.0,63.204,63.25,63.1672,63.2316,72248.0
2021-01-15 12:00:00,68.8,68.84,68.75,68.78,52503.0,63.2224,63.2591,63.1764,63.204,52503.0
2021-01-15 12:10:00,68.77,68.79,68.72,68.77,140061.0,63.1948,63.2132,63.1489,63.1948,140061.0
2021-01-15 12:20:00,68.76,68.77,68.71,68.74,44012.0,63.1856,63.1948,63.1397,63.1672,44012.0
2021-01-15 12:30:00,68.73,68.76,68.7,68.76,57809.0,63.1581,63.1856,63.1305,63.1856,57809.0
2021-01-15 12:40:00,68.76,68.83,68.75,68.79,73876.0,63.1856,63.25,63.1764,63.2132,73876.0
2021-01-15 12:50:00,68.8,68.87,68.77,68.86,35220.0,63.2224,63.2867,63.1948,63.2775,35220.0
2021-01-15 13:00:00,68.86,68.86,68.8,68.84,187545.0,63.2775,63.2775,63.2224,63.2591,187545.0
2021-01-15 13:10:00,68.84,68.95,68.82,68.93,164407.0,63.2591,63.3602,63.2408,63.3418,164407.0
2021-01-15 13:20:00,68.94,68.95,68.87,68.89,73582.0,63.351,63.3602,63.2867,63.3051,73582.0
2021-01-15 13:30:00,68.89,68.91,68.84,68.91,78960.0,63.3051,63.3235,63.2591,63.3235,78960.0
2021-01-15 13:40:00,68.91,68.92,68.83,68.84,92129.0,63.3235,63.3327,63.25,63.2591,92129.0
2021-01-15 13:50:00,68.83,68.88,68.81,68.85,50488.0,63.25,63.2959,63.2316,63.2683,50488.0
2021-01-15 14:00:00,68.85,68.9,68.81,68.81,35944.0,63.2683,63.3143,63.2316,63.2316,35944.0
2021-01-15 14:10:00,68.81,68.85,68.79,68.84,25321.0,63.2316,63.2683,63.2132,63.2591,25321.0
2021-01-15 14:20:00,68.83,68.91,68.83,68.91,57539.0,63.25,63.3235,63.25,63.3235,57539.0
2021-01-15 14:30:00,68.9,68.93,68.88,68.92,56648.0,63.3143,63.3418,63.2959,63.3327,56648.0
2021-01-15 14:40:00,68.91,68.94,68.9,68.92,36820.0,63.3235,63.351,63.3143,63.3327,36820.0
2021-01-15 14:50:00,68.92,68.92,68.86,68.87,84787.0,63.3327,63.3327,63.2775,63.2867,84787.0
2021-01-15 15:00:00,68.87,68.9,68.82,68.83,82054.0,63.2867,63.3143,63.2408,63.25,82054.0
2021-01-15 15:10:00,68.83,68.95,68.83,68.89,101965.0,63.25,63.3602,63.25,63.3051,101965.0
2021-01-15 15:20:00,68.89,68.89,68.81,68.81,161654.0,63.3051,63.3051,63.2316,63.2316,161654.0
2021-01-15 15:30:00,68.82,68.85,68.78,68.83,147144.0,63.2408,63.2683,63.204,63.25,147144.0
2021-01-15 15:40:00,68.82,68.87,68.74,68.78,363607.0,63.2408,63.2867,63.1672,63.204,363607.0
2021-01-15 15:50:00,68.79,68.8,68.71,68.72,657568.0,63.2132,63.2224,63.1397,63.1489,657568.0
2021-01-19 09:30:00,69.03,69.08,68.91,68.91,80194.0,63.4337,63.4797,63.3235,63.3235,80194.0
2021-01-19 09:40:00,68.91,68.93,68.82,68.82,69611.0,63.3235,63.3418,63.2408,63.2408,69611.0
2021-01-19 09:50:00,68.83,68.86,68.76,68.84,66538.0,63.25,63.2775,63.1856,63.2591,66538.0
2021-01-19 10:00:00,68.84,68.88,68.77,68.83,103257.0,63.2591,63.2959,63.1948,63.25,103257.0
2021-01-19 10:10:00,68.83,68.84,68.8,68.83,282493.0,63.25,63.2591,63.2224,63.25,282493.0
2021-01-19 10:20:00,68.83,68.9,68.8,68.9,93857.0,63.25,63.3143,63.2224,63.3143,93857.0
2021-01-19 10:30:00,68.9,68.98,68.89,68.95,151007.0,63.3143,63.3878,63.3051,63.3602,151007.0
2021-01-19 10:40:00,68.95,69.05,68.94,69.01,109831.0,63.3602,63.4521,63.351,63.4154,109831.0
2021-01-19 10:50:00,69.02,69.04,68.97,68.99,70901.0,63.4245,63.4429,63.3786,63.397,70901.0
2021-01-19 11:00:00,69.0,69.06,68.97,68.99,126385.0,63.4062,63.4613,63.3786,63.397,126385.0
2021-01-19 11:10:00,68.99,69.02,68.85,68.87,211978.0,63.397,63.4245,63.2683,63.2867,211978.0
2021-01-19 11:20:00,68.85,68.9,68.84,68.9,121850.0,63.2683,63.3143,63.2591,63.3143,121850.0
2021-01-19 11:30:00,68.9,68.93,68.86,68.92,142774.0,63.3143,63.3418,63.2775,63.3327,142774.0
2021-01-19 11:40:00,68.93,69.0,68.92,69.0,43509.0,63.3418,63.4062,63.3327,63.4062,43509.0
2021-01-19 11:50:00,68.99,69.04,68.99,69.0,79777.0,63.397,63.4429,63.397,63.4062,79777.0
2021-01-19 12:00:00,68.98,69.03,68.98,68.99,54333.0,63.3878,63.4337,63.3878,63.397,54333.0
2021-01-19 12:10:00,68.98,69.04,68.98,69.03,47218.0,63.3878,63.4429,63.3878,63.4337,47218.0
2021-01-19 12:20:00,69.03,69.04,68.97,68.98,64527.0,63.4337,63.4429,63.3786,63.3878,64527.0
2021-01-19 12:30:00,68.98,69.05,68.98,69.04,29537.0,63.3878,63.4521,63.3878,63.4429,29537.0
2021-01-19 12:40:00,69.03,69.09,69.02,69.05,36639.0,63.4337,63.4889,63.4245,63.4521,36639.0
2021-01-19 12:50:00,69.05,69.08,69.03,69.06,15554.0,63.4521,63.4797,63.4337,63.4613,15554.0
2021-01-19 13:00:00,69.07,69.11,69.06,69.09,30018.0,63.4705,63.5073,63.4613,63.4889,30018.0
2021-01-19 13:10:00,69.08,69.1,69.06,69.06,21952.0,63.4797,63.4981,63.4613,63.4613,21952.0
2021-01-19 13:20:00,69.06,69.08,69.05,69.07,28197.0,63.4613,63.4797,63.4521,63.4705,28197.0
2021-01-19 13:30:00,69.06,69.07,69.03,69.06,23676.0,63.4613,63.4705,63.4337,63.4613,23676.0
2021-01-19 13:40:00,69.06,69.08,69.03,69.08,15916.0,63.4613,63.4797,63.4337,63.4797,15916.0
2021-01-19 13:50:00,69.08,69.09,69.05,69.06,27265.0,63.4797,63.4889,63.4521,63.4613,27265.0
2021-01-19 14:00:00,69.07,69.12,69.04,69.11,80291.0,63.4705,63.5164,63.4429,63.5073,80291.0
2021-01-19 14:10:00,69.12,69.13,69.1,69.13,124717.0,63.5164,63.5256,63.4981,63.5256,124717.0
2021-01-19 14:20:00,69.13,69.13,69.09,69.11,53215.0,63.5256,63.5256,63.4889,63.5073,53215.0
2021-01-19 14:30:00,69.11,69.12,69.08,69.08,52571.0,63.5073,63.5164,63.4797,63.4797,52571.0
2021-01-19 14:40:00,69.08,69.11,69.05,69.11,45429.0,63.4797,63.5073,63.4521,63.5073,45429.0
2021-01-19 14:50:00,69.1,69.12,69.08,69.09,65061.0,63.4981,63.5164,63.4797,63.4889,65061.0
2021-01-19 15:00:00,69.09,69.13,69.09,69.13,58607.0,63.4889,63.5256,63.4889,63.5256,58607.0
2021-01-19 15:10:00,69.13,69.16,69.1,69.12,173025.0,63.5256,63.5532,63.4981,63.5164,173025.0
2021-01-19 15:20:00,69.12,69.16,69.1,69.1,103998.0,63.5164,63.5532,63.4981,63.4981,103998.0
2021-01-19 15:30:00,69.09,69.1,69.05,69.08,96132.0,63.4889,63.4981,63.4521,63.4797,96132.0
2021-01-19 15:40:00,69.08,69.13,69.06,69.06,171983.0,63.4797,63.5256,63.4613,63.4613,171983.0
2021-01-19 15:50:00,69.07,69.18,69.06,69.13,1491351.0,63.4705,63.5716,63.4613,63.5256,1491351.0
2021-01-20 09:30:00,69.01,69.01,68.91,68.98,225884.0,63.4154,63.4154,63.3235,63.3878,225884.0
2021-01-20 09:40:00,68.98,69.01,68.95,69.01,57156.0,63.3878,63.4154,63.3602,63.4154,57156.0
2021-01-20 09:50:00,69.01,69.01,68.91,68.96,75210.0,63.4154,63.4154,63.3235,63.3694,75210.0
2021-01-20 10:00:00,68.97,69.17,68.97,69.16,298852.0,63.3786,63.5624,63.3786,63.5532,298852.0
2021-01-20 10:10:00,69.16,69.2,69.13,69.19,116938.0,63.5532,63.59,63.5256,63.5808,116938.0
2021-01-20 10:20:00,69.19,69.19,69.13,69.17,155661.0,63.5808,63.5808,63.5256,63.5624,155661.0
2021-01-20 10:30:00,69.17,69.19,69.15,69.16,83276.0,63.5624,63.5808,63.544,63.5532,83276.0
2021-01-20 10:40:00,69.16,69.22,69.15,69.18,77421.0,63.5532,63.6083,63.544,63.5716,77421.0
2021-01-20 10:50:00,69.18,69.2,69.09,69.13,89452.0,63.5716,63.59,63.4889,63.5256,89452.0
2021-01-20 11:00:00,69.13,69.14,69.06,69.06,120573.0,63.5256,63.5348,63.4613,63.4613,120573.0
2021-01-20 11:10:00,69.06,69.16,69.06,69.13,82170.0,63.4613,63.5532,63.4613,63.5256,82170.0
2021-01-20 11:20:00,69.14,69.16,69.05,69.09,316839.0,63.5348,63.5532,63.4521,63.4889,316839.0
2021-01-20 11:30:00,69.1,69.14,69.08,69.13,110111.0,63.4981,63.5348,63.4797,63.5256,110111.0
2021-01-20 11:40:00,69.14,69.18,69.13,69.16,14556.0,63.5348,63.5716,63.5256,63.5532,14556.0
2021-01-20 11:50:00,69.17,69.2,69.15,69.18,28072.0,63.5624,63.59,63.544,63.5716,28072.0
2021-01-20 12:00:00,69.19,69.21,69.18,69.19,36286.0,63.5808,63.5991,63.5716,63.5808,36286.0
2021-01-20 12:10:00,69.19,69.19,69.12,69.13,46757.0,63.5808,63.5808,63.5164,63.5256,46757.0
2021-01-20 12:20:00,69.14,69.17,69.12,69.15,101851.0,63.5348,63.5624,63.5164,63.544,101851.0
2021-01-20 12:30:00,69.16,69.18,69.14,69.14,38611.0,63.5532,63.5716,63.5348,63.5348,38611.0
2021-01-20 12:40:00,69.14,69.21,69.14,69.2,52435.0,63.5348,63.5991,63.5348,63.59,52435.0
2021-01-20 12:50:00,69.19,69.23,69.19,69.21,29262.0,63.5808,63.6175,63.5808,63.5991,29262.0
2021-01-20 13:00:00,69.21,69.24,69.19,69.2,30943.0,63.5991,63.6267,63.5808,63.59,30943.0
2021-01-20 13:10:00,69.2,69.24,69.2,69.21,34185.0,63.59,63.6267,63.59,63.5991,34185.0
2021-01-20 13:20:00,69.22,69.25,69.2,69.23,84201.0,63.6083,63.6359,63.59,63.6175,84201.0
2021-01-20 13:30:00,69.24,69.27,69.22,69.23,56032.0,63.6267,63.6543,63.6083,63.6175,56032.0
2021-01-20 13:40:00,69.22,69.23,69.19,69.21,61096.0,63.6083,63.6175,63.5808,63.5991,61096.0
2021-01-20 13:50:00,69.21,69.25,69.21,69.23,36308.0,63.5991,63.6359,63.5991,63.6175,36308.0
2021-01-20 14:00:00,69.24,69.28,69.24,69.28,97579.0,63.6267,63.6635,63.6267,63.6635,97579.0
2021-01-20 14:10:00,69.28,69.28,69.23,69.25,48998.0,63.6635,63.6635,63.6175,63.6359,48998.0
2021-01-20 14:20:00,69.24,69.3,69.23,69.3,24704.0,63.6267,63.6818,63.6175,63.6818,24704.0
2021-01-20 14:30:00,69.29,69.32,69.29,69.31,32748.0,63.6727,63.7002,63.6727,63.691,32748.0
2021-01-20 14:40:00,69.31,69.33,69.3,69.33,32184.0,63.691,63.7094,63.6818,63.7094,32184.0
2021-01-20 14:50:00,69.33,69.35,69.3,69.33,34969.0,63.7094,63.7278,63.6818,63.7094,34969.0
2021-01-20 15:00:00,69.33,69.37,69.32,69.36,187649.0,63.7094,63.7462,63.7002,63.737,187649.0
2021-01-20 15:10:00,69.36,69.37,69.3,69.35,76460.0,63.737,63.7462,63.6818,63.7278,76460.0
2021-01-20 15:20:00,69.35,69.41,69.34,69.41,108738.0,63.7278,63.7829,63.7186,63.7829,108738.0
2021-01-20 15:30:00,69.4,69.44,69.36,69.38,160154.0,63.7737,63.8105,63.737,63.7554,160154.0
2021-01-20 15:40:00,69.37,69.48,69.36,69.42,436468.0,63.7462,63.8473,63.737,63.7921,436468.0
2021-01-20 15:50:00,69.42,69.52,69.4,69.44,767501.0,63.7921,63.884,63.7737,63.8105,767501.0
2021-01-21 09:30:00,69.26,69.3,69.13,69.13,94307.0,63.6451,63.6818,63.5256,63.5256,94307.0
2021-01-21 09:40:00,69.11,69.18,69.07,69.09,73388.0,63.5073,63.5716,63.4705,63.4889,73388.0
2021-01-21 09:50:00,69.09,69.1,68.96,69.04,54071.0,63.4889,63.4981,63.3694,63.4429,54071.0
2021-01-21 10:00:00,69.03,69.07,69.0,69.04,159321.0,63.4337,63.4705,63.4062,63.4429,159321.0
2021-01-21 10:10:00,69.03,69.16,69.02,69.16,86724.0,63.4337,63.5532,63.4245,63.5532,86724.0
2021-01-21 10:20:00,69.16,69.19,69.12,69.17,83309.0,63.5532,63.5808,63.5164,63.5624,83309.0
2021-01-21 10:30:00,69.17,69.18,69.06,69.06,187499.0,63.5624,63.5716,63.4613,63.4613,187499.0
2021-01-21 10:40:00,69.06,69.12,69.05,69.12,31958.0,63.4613,63.5164,63.4521,63.5164,31958.0
2021-01-21 10:50:00,69.12,69.13,69.08,69.12,80262.0,63.5164,63.5256,63.4797,63.5164,80262.0
2021-01-21 11:00:00,69.12,69.14,69.04,69.07,125954.0,63.5164,63.5348,63.4429,63.4705,125954.0
2021-01-21 11:10:00,69.06,69.08,69.03,69.07,141084.0,63.4613,63.4797,63.4337,63.4705,141084.0
2021-01-21 11:20:00,69.08,69.11,69.06,69.07,56411.0,63.4797,63.5073,63.4613,63.4705,56411.0
2021-01-21 11:30:00,69.07,69.09,68.91,68.94,72310.0,63.4705,63.4889,63.3235,63.351,72310.0
2021-01-21 11:40:00,68.93,68.95,68.87,68.92,65936.0,63.3418,63.3602,63.2867,63.3327,65936.0
2021-01-21 11:50:00,68.92,68.95,68.89,68.93,53368.0,63.3327,63.3602,63.3051,63.3418,53368.0
2021-01-21 12:00:00,68.92,68.93,68.85,68.86,41060.0,63.3327,63.3418,63.2683,63.2775,41060.0
2021-01-21 12:10:00,68.86,68.87,68.76,68.76,70811.0,63.2775,63.2867,63.1856,63.1856,70811.0
2021-01-21 12:20:00,68.76,68.81,68.73,68.78,74995.0,63.1856,63.2316,63.1581,63.204,74995.0
2021-01-21 12:30:00,68.78,68.82,68.75,68.81,108985.0,63.204,63.2408,63.1764,63.2316,108985.0
2021-01-21 12:40:00,68.81,68.89,68.8,68.89,40977.0,63.2316,63.3051,63.2224,63.3051,40977.0
2021-01-21 12:50:00,68.89,68.89,68.84,68.89,46698.0,63.3051,63.3051,63.2591,63.3051,46698.0
2021-01-21 13:00:00,68.9,68.96,68.89,68.95,30047.0,63.3143,63.3694,63.3051,63.3602,30047.0
2021-01-21 13:10:00,68.96,68.97,68.94,68.97,77767.0,63.3694,63.3786,63.351,63.3786,77767.0
2021-01-21 13:20:00,68.97,68.98,68.93,68.96,51018.0,63.3786,63.3878,63.3418,63.3694,51018.0
2021-01-21 13:30:00,68.97,68.98,68.95,68.98,34548.0,63.3786,63.3878,63.3602,63.3878,34548.0
2021-01-21 13:40:00,68.98,68.99,68.93,68.95,44407.0,63.3878,63.397,63.3418,63.3602,44407.0
2021-01-21 13:50:00,68.95,68.98,68.94,68.98,118372.0,63.3602,63.3878,63.351,63.3878,118372.0
2021-01-21 14:00:00,68.97,69.01,68.97,69.01,145979.0,63.3786,63.4154,63.3786,63.4154,145979.0
2021-01-21 14:10:00,69.01,69.04,69.0,69.03,117128.0,63.4154,63.4429,63.4062,63.4337,117128.0
2021-01-21 14:20:00,69.03,69.05,69.02,69.04,44959.0,63.4337,63.4521,63.4245,63.4429,44959.0
2021-01-21 14:30:00,69.03,69.08,69.02,69.06,109008.0,63.4337,63.4797,63.4245,63.4613,109008.0
2021-01-21 14:40:00,69.07,69.07,69.02,69.03,28650.0,63.4705,63.4705,63.4245,63.4337,28650.0
2021-01-21 14:50:00,69.03,69.07,69.02,69.07,42473.0,63.4337,63.4705,63.4245,63.4705,42473.0
2021-01-21 15:00:00,69.07,69.07,69.02,69.06,58501.0,63.4705,63.4705,63.4245,63.4613,58501.0
2021-01-21 15:10:00,69.06,69.06,69.01,69.04,180656.0,63.4613,63.4613,63.4154,63.4429,180656.0
2021-01-21 15:20:00,69.03,69.05,69.0,69.01,57209.0,63.4337,63.4521,63.4062,63.4154,57209.0
2021-01-21 15:30:00,69.01,69.12,68.98,69.08,158272.0,63.4154,63.5164,63.3878,63.4797,158272.0
2021-01-21 15:40:00,69.08,69.18,69.07,69.17,197215.0,63.4797,63.5716,63.4705,63.5624,197215.0
2021-01-21 15:50:00,69.17,69.26,69.15,69.21,1273087.0,63.5624,63.6451,63.544,63.5991,1273087.0
2021-01-22 09:30:00,68.88,68.92,68.83,68.9,140133.0,63.2959,63.3327,63.25,63.3143,140133.0
2021-01-22 09:40:00,68.89,68.96,68.87,68.94,45538.0,63.3051,63.3694,63.2867,63.351,45538.0
2021-01-22 09:50:00,68.94,69.01,68.93,69.0,58916.0,63.351,63.4154,63.3418,63.4062,58916.0
2021-01-22 10:00:00,69.01,69.03,68.97,69.01,48184.0,63.4154,63.4337,63.3786,63.4154,48184.0
2021-01-22 10:10:00,69.01,69.02,68.97,68.99,45901.0,63.4154,63.4245,63.3786,63.397,45901.0
2021-01-22 10:20:00,68.99,69.0,68.89,68.92,76819.0,63.397,63.4062,63.3051,63.3327,76819.0
2021-01-22 10:30:00,68.92,68.95,68.87,68.91,56483.0,63.3327,63.3602,63.2867,63.3235,56483.0
2021-01-22 10:40:00,68.91,68.93,68.88,68.89,100894.0,63.3235,63.3418,63.2959,63.3051,100894.0
2021-01-22 10:50:00,68.89,68.95,68.86,68.94,293214.0,63.3051,63.3602,63.2775,63.351,293214.0
2021-01-22 11:00:00,68.94,69.01,68.92,68.99,383314.0,63.351,63.4154,63.3327,63.397,383314.0
2021-01-22 11:10:00,68.99,68.99,68.93,68.94,258355.0,63.397,63.397,63.3418,63.351,258355.0
2021-01-22 11:20:00,68.95,68.98,68.92,68.95,58334.0,63.3602,63.3878,63.3327,63.3602,58334.0
2021-01-22 11:30:00,68.94,69.04,68.93,69.04,35305.0,63.351,63.4429,63.3418,63.4429,35305.0
2021-01-22 11:40:00,69.04,69.08,69.03,69.08,27008.0,63.4429,63.4797,63.4337,63.4797,27008.0
2021-01-22 11:50:00,69.09,69.13,69.08,69.13,36661.0,63.4889,63.5256,63.4797,63.5256,36661.0
2021-01-22 12:00:00,69.13,69.2,69.1,69.11,40974.0,63.5256,63.59,63.4981,63.5073,40974.0
2021-01-22 12:10:00,69.12,69.18,69.12,69.16,46957.0,63.5164,63.5716,63.5164,63.5532,46957.0
2021-01-22 12:20:00,69.16,69.18,69.14,69.15,77149.0,63.5532,63.5716,63.5348,63.544,77149.0
2021-01-22 12:30:00,69.15,69.16,69.12,69.14,34290.0,63.544,63.5532,63.5164,63.5348,34290.0
2021-01-22 12:40:00,69.13,69.18,69.12,69.15,51080.0,63.5256,63.5716,63.5164,63.544,51080.0
2021-01-22 12:50:00,69.14,69.18,69.13,69.16,60347.0,63.5348,63.5716,63.5256,63.5532,60347.0
2021-01-22 13:00:00,69.16,69.19,69.12,69.14,163631.0,63.5532,63.5808,63.5164,63.5348,163631.0
2021-01-22 13:10:00,69.13,69.16,69.12,69.15,352248.0,63.5256,63.5532,63.5164,63.544,352248.0
2021-01-22 13:20:00,69.15,69.17,69.14,69.16,20951.0,63.544,63.5624,63.5348,63.5532,20951.0
2021-01-22 13:30:00,69.16,69.21,69.15,69.21,126132.0,63.5532,63.5991,63.544,63.5991,126132.0
2021-01-22 13:40:00,69.21,69.23,69.2,69.2,105416.0,63.5991,63.6175,63.59,63.59,105416.0
2021-01-22 13:50:00,69.2,69.24,69.2,69.2,79509.0,63.59,63.6267,63.59,63.59,79509.0
2021-01-22 14:00:00,69.2,69.24,69.2,69.23,75563.0,63.59,63.6267,63.59,63.6175,75563.0
2021-01-22 14:10:00,69.23,69.26,69.22,69.25,45763.0,63.6175,63.6451,63.6083,63.6359,45763.0
2021-01-22 14:20:00,69.25,69.28,69.23,69.24,30515.0,63.6359,63.6635,63.6175,63.6267,30515.0
2021-01-22 14:30:00,69.23,69.25,69.22,69.24,26521.0,63.6175,63.6359,63.6083,63.6267,26521.0
2021-01-22 14:40:00,69.24,69.25,69.2,69.21,24778.0,63.6267,63.6359,63.59,63.5991,24778.0
2021-01-22 14:50:00,69.21,69.25,69.2,69.24,41303.0,63.5991,63.6359,63.59,63.6267,41303.0
2021-01-22 15:00:00,69.24,69.25,69.22,69.22,53392.0,63.6267,63.6359,63.6083,63.6083,53392.0
2021-01-22 15:10:00,69.23,69.23,69.18,69.2,66252.0,63.6175,63.6175,63.5716,63.59,66252.0
2021-01-22 15:20:00,69.2,69.25,69.18,69.23,71554.0,63.59,63.6359,63.5716,63.6175,71554.0
2021-01-22 15:30:00,69.23,69.3,69.19,69.27,134829.0,63.6175,63.6818,63.5808,63.6543,134829.0
2021-01-22 15:40:00,69.27,69.3,69.27,69.29,142196.0,63.6543,63.6818,63.6543,63.6727,142196.0
2021-01-22 15:50:00,69.28,69.35,69.23,69.23,698586.0,63.6635,63.7278,63.6175,63.6175,698586.0
2021-01-25 09:30:00,68.93,69.03,68.89,68.93,133213.0,63.3418,63.4337,63.3051,63.3418,133213.0
2021-01-25 09:40:00,68.95,68.98,68.84,68.84,111388.0,63.3602,63.3878,63.2591,63.2591,111388.0
2021-01-25 09:50:00,68.84,68.9,68.8,68.87,76417.0,63.2591,63.3143,63.2224,63.2867,76417.0
2021-01-25 10:00:00,68.87,69.02,68.86,68.97,69289.0,63.2867,63.4245,63.2775,63.3786,69289.0
2021-01-25 10:10:00,68.97,69.02,68.95,69.01,218920.0,63.3786,63.4245,63.3602,63.4154,218920.0
2021-01-25 10:20:00,69.01,69.1,69.0,69.07,215757.0,63.4154,63.4981,63.4062,63.4705,215757.0
2021-01-25 10:30:00,69.06,69.09,69.01,69.02,88159.0,63.4613,63.4889,63.4154,63.4245,88159.0
2021-01-25 10:40:00,69.02,69.07,68.98,68.99,110907.0,63.4245,63.4705,63.3878,63.397,110907.0
2021-01-25 10:50:00,68.98,69.0,68.81,68.83,222196.0,63.3878,63.4062,63.2316,63.25,222196.0
2021-01-25 11:00:00,68.82,68.86,68.55,68.6,389327.0,63.2408,63.2775,62.9927,63.0386,389327.0
2021-01-25 11:10:00,68.59,68.8,68.58,68.79,300145.0,63.0294,63.2224,63.0202,63.2132,300145.0
2021-01-25 11:20:00,68.79,68.86,68.77,68.82,270588.0,63.2132,63.2775,63.1948,63.2408,270588.0
2021-01-25 11:30:00,68.82,68.92,68.77,68.91,194720.0,63.2408,63.3327,63.1948,63.3235,194720.0
2021-01-25 11:40:00,68.9,69.03,68.88,69.02,81871.0,63.3143,63.4337,63.2959,63.4245,81871.0
2021-01-25 11:50:00,69.01,69.04,69.01,69.02,59980.0,63.4154,63.4429,63.4154,63.4245,59980.0
2021-01-25 12:00:00,69.03,69.05,68.98,69.02,56077.0,63.4337,63.4521,63.3878,63.4245,56077.0
2021-01-25 12:10:00,69.02,69.04,68.89,68.92,108906.0,63.4245,63.4429,63.3051,63.3327,108906.0
2021-01-25 12:20:00,68.91,68.98,68.86,68.89,71033.0,63.3235,63.3878,63.2775,63.3051,71033.0
2021-01-25 12:30:00,68.89,69.01,68.86,68.97,87574.0,63.3051,63.4154,63.2775,63.3786,87574.0
2021-01-25 12:40:00,68.98,69.04,68.97,69.03,48104.0,63.3878,63.4429,63.3786,63.4337,48104.0
2021-01-25 12:50:00,69.04,69.07,69.0,69.05,80126.0,63.4429,63.4705,63.4062,63.4521,80126.0
2021-01-25 13:00:00,69.04,69.07,69.01,69.06,50824.0,63.4429,63.4705,63.4154,63.4613,50824.0
2021-01-25 13:10:00,69.05,69.12,69.05,69.09,34759.0,63.4521,63.5164,63.4521,63.4889,34759.0
2021-01-25 13:20:00,69.08,69.12,69.07,69.09,57328.0,63.4797,63.5164,63.4705,63.4889,57328.0
2021-01-25 13:30:00,69.1,69.11,69.07,69.09,58596.0,63.4981,63.5073,63.4705,63.4889,58596.0
2021-01-25 13:40:00,69.1,69.11,69.08,69.09,36177.0,63.4981,63.5073,63.4797,63.4889,36177.0
2021-01-25 13:50:00,69.09,69.1,69.05,69.09,39613.0,63.4889,63.4981,63.4521,63.4889,39613.0
2021-01-25 14:00:00,69.09,69.1,69.05,69.07,59036.0,63.4889,63.4981,63.4521,63.4705,59036.0
2021-01-25 14:10:00,69.06,69.06,69.01,69.05,63690.0,63.4613,63.4613,63.4154,63.4521,63690.0
2021-01-25 14:20:00,69.06,69.08,69.04,69.08,51314.0,63.4613,63.4797,63.4429,63.4797,51314.0
2021-01-25 14:30:00,69.08,69.1,69.06,69.06,159256.0,63.4797,63.4981,63.4613,63.4613,159256.0
2021-01-25 14:40:00,69.06,69.11,69.05,69.1,82537.0,63.4613,63.5073,63.4521,63.4981,82537.0
2021-01-25 14:50:00,69.1,69.11,69.07,69.08,104009.0,63.4981,63.5073,63.4705,63.4797,104009.0
2021-01-25 15:00:00,69.09,69.14,69.08,69.13,125548.0,63.4889,63.5348,63.4797,63.5256,125548.0
2021-01-25 15:10:00,69.13,69.2,69.08,69.19,542043.0,63.5256,63.59,63.4797,63.5808,542043.0
2021-01-25 15:20:00,69.2,69.27,69.18,69.24,404239.0,63.59,63.6543,63.5716,63.6267,404239.0
2021-01-25 15:30:00,69.23,69.25,69.2,69.24,174362.0,63.6175,63.6359,63.59,63.6267,174362.0
2021-01-25 15:40:00,69.23,69.32,69.22,69.31,333271.0,63.6175,63.7002,63.6083,63.691,333271.0
2021-01-25 15:50:00,69.3,69.53,69.3,69.51,894690.0,63.6818,63.8932,63.6818,63.8748,894690.0
2021-01-26 09:30:00,69.34,69.42,69.34,69.38,86157.0,63.7186,63.7921,63.7186,63.7554,86157.0
2021-01-26 09:40:00,69.39,69.41,69.35,69.4,73201.0,63.7646,63.7829,63.7278,63.7737,73201.0
2021-01-26 09:50:00,69.4,69.41,69.36,69.4,61786.0,63.7737,63.7829,63.737,63.7737,61786.0
2021-01-26 10:00:00,69.4,69.5,69.39,69.49,116892.0,63.7737,63.8656,63.7646,63.8564,116892.0
2021-01-26 10:10:00,69.49,69.49,69.37,69.42,53793.0,63.8564,63.8564,63.7462,63.7921,53793.0
2021-01-26 10:20:00,69.41,69.5,69.4,69.49,69388.0,63.7829,63.8656,63.7737,63.8564,69388.0
2021-01-26 10:30:00,69.5,69.52,69.47,69.5,98936.0,63.8656,63.884,63.8381,63.8656,98936.0
2021-01-26 10:40:00,69.5,69.54,69.49,69.53,150438.0,63.8656,63.9024,63.8564,63.8932,150438.0
2021-01-26 10:50:00,69.53,69.53,69.42,69.44,117010.0,63.8932,63.8932,63.7921,63.8105,117010.0
2021-01-26 11:00:00,69.44,69.46,69.37,69.39,71390.0,63.8105,63.8289,63.7462,63.7646,71390.0
2021-01-26 11:10:00,69.39,69.41,69.37,69.37,60433.0,63.7646,63.7829,63.7462,63.7462,60433.0
2021-01-26 11:20:00,69.37,69.42,69.36,69.4,111326.0,63.7462,63.7921,63.737,63.7737,111326.0
2021-01-26 11:30:00,69.4,69.4,69.35,69.37,75923.0,63.7737,63.7737,63.7278,63.7462,75923.0
2021-01-26 11:40:00,69.37,69.37,69.32,69.34,175066.0,63.7462,63.7462,63.7002,63.7186,175066.0
2021-01-26 11:50:00,69.33,69.36,69.31,69.36,73635.0,63.7094,63.737,63.691,63.737,73635.0
2021-01-26 12:00:00,69.35,69.38,69.34,69.36,97741.0,63.7278,63.7554,63.7186,63.737,97741.0
2021-01-26 12:10:00,69.36,69.4,69.34,69.39,70412.0,63.737,63.7737,63.7186,63.7646,70412.0
2021-01-26 12:20:00,69.39,69.45,69.38,69.44,33215.0,63.7646,63.8197,63.7554,63.8105,33215.0
2021-01-26 12:30:00,69.43,69.45,69.41,69.42,76168.0,63.8013,63.8197,63.7829,63.7921,76168.0
2021-01-26 12:40:00,69.42,69.43,69.38,69.42,74771.0,63.7921,63.8013,63.7554,63.7921,74771.0
2021-01-26 12:50:00,69.42,69.44,69.39,69.41,79561.0,63.7921,63.8105,63.7646,63.7829,79561.0
2021-01-26 13:00:00,69.4,69.43,69.39,69.43,45285.0,63.7737,63.8013,63.7646,63.8013,45285.0
2021-01-26 13:10:00,69.44,69.46,69.43,69.44,23166.0,63.8105,63.8289,63.8013,63.8105,23166.0
2021-01-26 13:20:00,69.44,69.46,69.42,69.44,17327.0,63.8105,63.8289,63.7921,63.8105,17327.0
2021-01-26 13:30:00,69.45,69.45,69.42,69.44,29543.0,63.8197,63.8197,63.7921,63.8105,29543.0
2021-01-26 13:40:00,69.44,69.48,69.43,69.46,19303.0,63.8105,63.8473,63.8013,63.8289,19303.0
2021-01-26 13:50:00,69.45,69.46,69.44,69.45,19125.0,63.8197,63.8289,63.8105,63.8197,19125.0
2021-01-26 14:00:00,69.45,69.49,69.44,69.48,33847.0,63.8197,63.8564,63.8105,63.8473,33847.0
2021-01-26 14:10:00,69.48,69.49,69.46,69.47,116219.0,63.8473,63.8564,63.8289,63.8381,116219.0
2021-01-26 14:20:00,69.48,69.48,69.43,69.48,35423.0,63.8473,63.8473,63.8013,63.8473,35423.0
2021-01-26 14:30:00,69.48,69.49,69.47,69.48,35263.0,63.8473,63.8564,63.8381,63.8473,35263.0
2021-01-26 14:40:00,69.48,69.49,69.45,69.46,22083.0,63.8473,63.8564,63.8197,63.8289,22083.0
2021-01-26 14:50:00,69.46,69.48,69.44,69.48,32822.0,63.8289,63.8473,63.8105,63.8473,32822.0
2021-01-26 15:00:00,69.48,69.56,69.45,69.55,171863.0,63.8473,63.9208,63.8197,63.9116,171863.0
2021-01-26 15:10:00,69.56,69.58,69.54,69.54,114225.0,63.9208,63.9391,63.9024,63.9024,114225.0
2021-01-26 15:20:00,69.55,69.6,69.53,69.59,99155.0,63.9116,63.9575,63.8932,63.9483,99155.0
2021-01-26 15:30:00,69.59,69.6,69.5,69.5,75638.0,63.9483,63.9575,63.8656,63.8656,75638.0
2021-01-26 15:40:00,69.5,69.51,69.45,69.45,309220.0,63.8656,63.8748,63.8197,63.8197,309220.0
2021-01-26 15:50:00,69.45,69.53,69.44,69.52,1304536.0,63.8197,63.8932,63.8105,63.884,1304536.0
2021-01-27 09:30:00,68.67,68.67,68.36,68.41,191242.0,63.1029,63.1029,62.8181,62.864,191242.0
2021-01-27 09:40:00,68.41,68.41,68.21,68.23,107889.0,62.864,62.864,62.6802,62.6986,107889.0
2021-01-27 09:50:00,68.23,68.44,68.17,68.37,267142.0,62.6986,62.8916,62.6435,62.8272,267142.0
2021-01-27 10:00:00,68.37,68.52,68.36,68.5,113895.0,62.8272,62.9651,62.8181,62.9467,113895.0
2021-01-27 10:10:00,68.51,68.54,68.4,68.5,200638.0,62.9559,62.9835,62.8548,62.9467,200638.0
2021-01-27 10:20:00,68.49,68.57,68.49,68.54,112209.0,62.9375,63.011,62.9375,62.9835,112209.0
2021-01-27 10:30:00,68.55,68.6,68.46,68.47,123285.0,62.9927,63.0386,62.9099,62.9191,123285.0
2021-01-27 10:40:00,68.47,68.58,68.46,68.58,70693.0,62.9191,63.0202,62.9099,63.0202,70693.0
2021-01-27 10:50:00,68.59,68.62,68.54,68.6,34477.0,63.0294,63.057,62.9835,63.0386,34477.0
2021-01-27 11:00:00,68.6,68.61,68.53,68.56,48581.0,63.0386,63.0478,62.9743,63.0018,48581.0
2021-01-27 11:10:00,68.55,68.56,68.51,68.52,71261.0,62.9927,63.0018,62.9559,62.9651,71261.0
2021-01-27 11:20:00,68.52,68.61,68.5,68.58,52093.0,62.9651,63.0478,62.9467,63.0202,52093.0
2021-01-27 11:30:00,68.59,68.63,68.52,68.63,346995.0,63.0294,63.0662,62.9651,63.0662,346995.0
2021-01-27 11:40:00,68.62,68.68,68.57,68.57,173154.0,63.057,63.1121,63.011,63.011,173154.0
2021-01-27 11:50:00,68.56,68.6,68.35,68.38,117847.0,63.0018,63.0386,62.8089,62.8364,117847.0
2021-01-27 12:00:00,68.38,68.4,68.29,68.4,63785.0,62.8364,62.8548,62.7537,62.8548,63785.0
2021-01-27 12:10:00,68.4,68.53,68.4,68.51,56947.0,62.8548,62.9743,62.8548,62.9559,56947.0
2021-01-27 12:20:00,68.52,68.54,68.51,68.52,34432.0,62.9651,62.9835,62.9559,62.9651,34432.0
2021-01-27 12:30:00,68.52,68.54,68.45,68.53,65058.0,62.9651,62.9835,62.9008,62.9743,65058.0
2021-01-27 12:40:00,68.53,68.59,68.53,68.58,97565.0,62.9743,63.0294,62.9743,63.0202,97565.0
2021-01-27 12:50:00,68.57,68.61,68.55,68.59,55891.0,63.011,63.0478,62.9927,63.0294,55891.0
2021-01-27 13:00:00,68.6,68.62,68.56,68.58,56493.0,63.0386,63.057,63.0018,63.0202,56493.0
2021-01-27 13:10:00,68.59,68.59,68.53,68.55,129018.0,63.0294,63.0294,62.9743,62.9927,129018.0
2021-01-27 13:20:00,68.55,68.57,68.52,68.56,598434.0,62.9927,63.011,62.9651,63.0018,598434.0
2021-01-27 13:30:00,68.55,68.57,68.48,68.5,153068.0,62.9927,63.011,62.9283,62.9467,153068.0
2021-01-27 13:40:00,68.49,68.5,68.42,68.42,71780.0,62.9375,62.9467,62.8732,62.8732,71780.0
2021-01-27 13:50:00,68.44,68.49,68.4,68.44,103551.0,62.8916,62.9375,62.8548,62.8916,103551.0
2021-01-27 14:00:00,68.44,68.53,68.37,68.43,48149.0,62.8916,62.9743,62.8272,62.8824,48149.0
2021-01-27 14:10:00,68.44,68.47,68.31,68.32,79522.0,62.8916,62.9191,62.7721,62.7813,79522.0
2021-01-27 14:20:00,68.32,68.39,68.29,68.33,70015.0,62.7813,62.8456,62.7537,62.7905,70015.0
2021-01-27 14:30:00,68.33,68.33,68.07,68.16,241717.0,62.7905,62.7905,62.5516,62.6343,241717.0
2021-01-27 14:40:00,68.15,68.3,68.12,68.2,146742.0,62.6251,62.7629,62.5975,62.671,146742.0
2021-01-27 14:50:00,68.2,68.23,68.03,68.12,105007.0,62.671,62.6986,62.5148,62.5975,105007.0
2021-01-27 15:00:00,68.11,68.23,68.03,68.21,274309.0,62.5883,62.6986,62.5148,62.6802,274309.0
2021-01-27 15:10:00,68.22,68.25,68.13,68.16,105383.0,62.6894,62.717,62.6067,62.6343,105383.0
2021-01-27 15:20:00,68.15,68.18,68.02,68.04,754721.0,62.6251,62.6526,62.5056,62.524,754721.0
2021-01-27 15:30:00,68.04,68.06,67.9,67.95,409879.0,62.524,62.5424,62.3953,62.4413,409879.0
2021-01-27 15:40:00,67.96,68.04,67.88,68.01,449522.0,62.4505,62.524,62.377,62.4964,449522.0
2021-01-27 15:50:00,68.0,68.05,67.91,67.99,970103.0,62.4872,62.5332,62.4045,62.478,970103.0
2021-01-28 09:30:00,67.86,68.02,67.82,67.88,284596.0,62.3586,62.5056,62.3218,62.377,284596.0
2021-01-28 09:40:00,67.86,68.14,67.85,68.02,131202.0,62.3586,62.6159,62.3494,62.5056,131202.0
2021-01-28 09:50:00,68.02,68.11,67.94,67.97,238183.0,62.5056,62.5883,62.4321,62.4597,238183.0
2021-01-28 10:00:00,67.97,68.16,67.95,68.12,124052.0,62.4597,62.6343,62.4413,62.5975,124052.0
2021-01-28 10:10:00,68.11,68.34,68.11,68.29,144123.0,62.5883,62.7997,62.5883,62.7537,144123.0
2021-01-28 10:20:00,68.29,68.35,68.17,68.18,107609.0,62.7537,62.8089,62.6435,62.6526,107609.0
2021-01-28 10:30:00,68.16,68.26,68.16,68.21,103509.0,62.6343,62.7262,62.6343,62.6802,103509.0
2021-01-28 10:40:00,68.22,68.3,68.12,68.29,132500.0,62.6894,62.7629,62.5975,62.7537,132500.0
2021-01-28 10:50:00,68.28,68.3,68.2,68.24,146907.0,62.7445,62.7629,62.671,62.7078,146907.0
2021-01-28 11:00:00,68.25,68.37,68.24,68.34,101560.0,62.717,62.8272,62.7078,62.7997,101560.0
2021-01-28 11:10:00,68.35,68.45,68.32,68.35,208876.0,62.8089,62.9008,62.7813,62.8089,208876.0
2021-01-28 11:20:00,68.35,68.36,68.27,68.29,44811.0,62.8089,62.8181,62.7354,62.7537,44811.0
2021-01-28 11:30:00,68.3,68.36,68.26,68.3,48094.0,62.7629,62.8181,62.7262,62.7629,48094.0
2021-01-28 11:40:00,68.31,68.35,68.27,68.35,34272.0,62.7721,62.8089,62.7354,62.8089,34272.0
2021-01-28 11:50:00,68.36,68.39,68.34,68.38,81379.0,62.8181,62.8456,62.7997,62.8364,81379.0
2021-01-28 12:00:00,68.39,68.48,68.38,68.48,155360.0,62.8456,62.9283,62.8364,62.9283,155360.0
2021-01-28 12:10:00,68.48,68.52,68.45,68.52,135739.0,62.9283,62.9651,62.9008,62.9651,135739.0
2021-01-28 12:20:00,68.52,68.58,68.52,68.56,159369.0,62.9651,63.0202,62.9651,63.0018,159369.0
2021-01-28 12:30:00,68.57,68.59,68.54,68.57,170979.0,63.011,63.0294,62.9835,63.011,170979.0
2021-01-28 12:40:00,68.57,68.62,68.56,68.62,169326.0,63.011,63.057,63.0018,63.057,169326.0
2021-01-28 12:50:00,68.62,68.62,68.54,68.57,63849.0,63.057,63.057,62.9835,63.011,63849.0
2021-01-28 13:00:00,68.56,68.62,68.54,68.56,104832.0,63.0018,63.057,62.9835,63.0018,104832.0
2021-01-28 13:10:00,68.57,68.6,68.54,68.57,123958.0,63.011,63.0386,62.9835,63.011,123958.0
2021-01-28 13:20:00,68.57,68.68,68.56,68.66,50782.0,63.011,63.1121,63.0018,63.0937,50782.0
2021-01-28 13:30:00,68.66,68.75,68.65,68.75,107549.0,63.0937,63.1764,63.0845,63.1764,107549.0
2021-01-28 13:40:00,68.75,68.76,68.72,68.74,106358.0,63.1764,63.1856,63.1489,63.1672,106358.0
2021-01-28 13:50:00,68.74,68.76,68.72,68.76,44497.0,63.1672,63.1856,63.1489,63.1856,44497.0
2021-01-28 14:00:00,68.77,68.78,68.71,68.72,51529.0,63.1948,63.204,63.1397,63.1489,51529.0
2021-01-28 14:10:00,68.73,68.73,68.67,68.7,66863.0,63.1581,63.1581,63.1029,63.1305,66863.0
2021-01-28 14:20:00,68.7,68.71,68.66,68.7,29970.0,63.1305,63.1397,63.0937,63.1305,29970.0
2021-01-28 14:30:00,68.69,68.69,68.62,68.67,55410.0,63.1213,63.1213,63.057,63.1029,55410.0
2021-01-28 14:40:00,68.68,68.69,68.64,68.68,111822.0,63.1121,63.1213,63.0754,63.1121,111822.0
2021-01-28 14:50:00,68.69,68.7,68.6,68.64,86265.0,63.1213,63.1305,63.0386,63.0754,86265.0
2021-01-28 15:00:00,68.63,68.65,68.6,68.65,35710.0,63.0662,63.0845,63.0386,63.0845,35710.0
2021-01-28 15:10:00,68.65,68.68,68.6,68.61,123320.0,63.0845,63.1121,63.0386,63.0478,123320.0
2021-01-28 15:20:00,68.62,68.62,68.52,68.53,69304.0,63.057,63.057,62.9651,62.9743,69304.0
2021-01-28 15:30:00,68.53,68.58,68.47,68.52,311081.0,62.9743,63.0202,62.9191,62.9651,311081.0
2021-01-28 15:40:00,68.52,68.54,68.47,68.53,322321.0,62.9651,62.9835,62.9191,62.9743,322321.0
2021-01-28 15:50:00,68.53,68.55,68.42,68.45,485731.0,62.9743,62.9927,62.8732,62.9008,485731.0
2021-01-29 09:30:00,67.4,67.53,67.32,67.33,276636.0,61.9359,62.0553,61.8624,61.8716,276636.0
2021-01-29 09:40:00,67.34,67.39,67.26,67.32,189265.0,61.8807,61.9267,61.8072,61.8624,189265.0
2021-01-29 09:50:00,67.32,67.46,67.27,67.44,307259.0,61.8624,61.991,61.8164,61.9726,307259.0
2021-01-29 10:00:00,67.43,67.57,67.39,67.56,180918.0,61.9634,62.0921,61.9267,62.0829,180918.0
2021-01-29 10:10:00,67.56,67.63,67.54,67.55,130790.0,62.0829,62.1472,62.0645,62.0737,130790.0
2021-01-29 10:20:00,67.55,67.65,67.55,67.64,49621.0,62.0737,62.1656,62.0737,62.1564,49621.0
2021-01-29 10:30:00,67.64,67.67,67.54,67.56,307821.0,62.1564,62.184,62.0645,62.0829,307821.0
2021-01-29 10:40:00,67.55,67.55,67.35,67.43,308139.0,62.0737,62.0737,61.8899,61.9634,308139.0
2021-01-29 10:50:00,67.43,67.51,67.39,67.5,221459.0,61.9634,62.037,61.9267,62.0278,221459.0
2021-01-29 11:00:00,67.5,67.52,67.27,67.39,449455.0,62.0278,62.0462,61.8164,61.9267,449455.0
2021-01-29 11:10:00,67.4,67.4,67.2,67.22,155559.0,61.9359,61.9359,61.7521,61.7705,155559.0
2021-01-29 11:20:00,67.21,67.27,67.12,67.16,255754.0,61.7613,61.8164,61.6786,61.7153,255754.0
2021-01-29 11:30:00,67.15,67.24,67.08,67.19,198454.0,61.7061,61.7889,61.6418,61.7429,198454.0
2021-01-29 11:40:00,67.18,67.22,67.13,67.19,149437.0,61.7337,61.7705,61.6878,61.7429,149437.0
2021-01-29 11:50:00,67.19,67.19,67.08,67.15,291442.0,61.7429,61.7429,61.6418,61.7061,291442.0
2021-01-29 12:00:00,67.15,67.16,67.06,67.09,139427.0,61.7061,61.7153,61.6234,61.651,139427.0
2021-01-29 12:10:00,67.1,67.16,66.93,66.95,435798.0,61.6602,61.7153,61.504,61.5224,435798.0
2021-01-29 12:20:00,66.95,66.96,66.87,66.93,148249.0,61.5224,61.5316,61.4488,61.504,148249.0
2021-01-29 12:30:00,66.93,66.99,66.75,66.78,200666.0,61.504,61.5591,61.3386,61.3661,200666.0
2021-01-29 12:40:00,66.79,66.87,66.62,66.63,289709.0,61.3753,61.4488,61.2191,61.2283,289709.0
2021-01-29 12:50:00,66.63,66.88,66.62,66.73,138082.0,61.2283,61.458,61.2191,61.3202,138082.0
2021-01-29 13:00:00,66.71,66.88,66.68,66.78,69612.0,61.3018,61.458,61.2743,61.3661,69612.0
2021-01-29 13:10:00,66.78,66.81,66.63,66.66,91644.0,61.3661,61.3937,61.2283,61.2559,91644.0
2021-01-29 13:20:00,66.66,66.93,66.65,66.93,60274.0,61.2559,61.504,61.2467,61.504,60274.0
2021-01-29 13:30:00,66.93,66.93,66.85,66.89,59310.0,61.504,61.504,61.4305,61.4672,59310.0
2021-01-29 13:40:00,66.87,66.95,66.81,66.83,74042.0,61.4488,61.5224,61.3937,61.4121,74042.0
2021-01-29 13:50:00,66.83,66.86,66.77,66.81,114113.0,61.4121,61.4397,61.357,61.3937,114113.0
2021-01-29 14:00:00,66.8,66.98,66.8,66.97,132019.0,61.3845,61.5499,61.3845,61.5407,132019.0
2021-01-29 14:10:00,66.96,66.98,66.91,66.95,100747.0,61.5316,61.5499,61.4856,61.5224,100747.0
2021-01-29 14:20:00,66.95,66.98,66.85,66.87,71468.0,61.5224,61.5499,61.4305,61.4488,71468.0
2021-01-29 14:30:00,66.87,66.88,66.75,66.8,182831.0,61.4488,61.458,61.3386,61.3845,182831.0
2021-01-29 14:40:00,66.8,66.9,66.71,66.81,122268.0,61.3845,61.4764,61.3018,61.3937,122268.0
2021-01-29 14:50:00,66.81,66.85,66.75,66.78,141479.0,61.3937,61.4305,61.3386,61.3661,141479.0
2021-01-29 15:00:00,66.78,67.03,66.78,67.0,168327.0,61.3661,61.5959,61.3661,61.5683,168327.0
2021-01-29 15:10:00,67.0,67.12,67.0,67.1,148810.0,61.5683,61.6786,61.5683,61.6602,148810.0
2021-01-29 15:20:00,67.1,67.12,67.02,67.03,173899.0,61.6602,61.6786,61.5867,61.5959,173899.0
2021-01-29 15:30:00,67.03,67.15,66.98,66.98,429119.0,61.5959,61.7061,61.5499,61.5499,429119.0
2021-01-29 15:40:00,66.98,67.02,66.93,67.01,364952.0,61.5499,61.5867,61.504,61.5775,364952.0
2021-01-29 15:50:00,67.01,67.21,66.95,66.96,1153743.0,61.5775,61.7613,61.5224,61.5316,1153743.0
2021-02-01 09:30:00,67.56,67.6,67.46,67.49,169293.0,62.0829,62.1197,61.991,62.0186,169293.0
2021-02-01 09:40:00,67.49,67.52,67.38,67.41,170777.0,62.0186,62.0462,61.9175,61.9451,170777.0
2021-02-01 09:50:00,67.44,67.44,67.32,67.41,144974.0,61.9726,61.9726,61.8624,61.9451,144974.0
2021-02-01 10:00:00,67.4,67.41,67.3,67.31,267168.0,61.9359,61.9451,61.844,61.8532,267168.0
2021-02-01 10:10:00,67.31,67.42,67.29,67.4,996465.0,61.8532,61.9543,61.8348,61.9359,996465.0
2021-02-01 10:20:00,67.4,67.45,67.38,67.41,198690.0,61.9359,61.9818,61.9175,61.9451,198690.0
2021-02-01 10:30:00,67.41,67.48,67.39,67.4,89363.0,61.9451,62.0094,61.9267,61.9359,89363.0
2021-02-01 10:40:00,67.4,67.47,67.38,67.43,84566.0,61.9359,62.0002,61.9175,61.9634,84566.0
2021-02-01 10:50:00,67.42,67.42,67.31,67.36,91690.0,61.9543,61.9543,61.8532,61.8991,91690.0
2021-02-01 11:00:00,67.35,67.42,67.28,67.4,104462.0,61.8899,61.9543,61.8256,61.9359,104462.0
2021-02-01 11:10:00,67.4,67.41,67.35,67.39,162558.0,61.9359,61.9451,61.8899,61.9267,162558.0
2021-02-01 11:20:00,67.39,67.49,67.39,67.47,126646.0,61.9267,62.0186,61.9267,62.0002,126646.0
2021-02-01 11:30:00,67.47,67.49,67.43,67.47,87478.0,62.0002,62.0186,61.9634,62.0002,87478.0
2021-02-01 11:40:00,67.47,67.52,67.47,67.48,72144.0,62.0002,62.0462,62.0002,62.0094,72144.0
2021-02-01 11:50:00,67.49,67.49,67.41,67.42,54979.0,62.0186,62.0186,61.9451,61.9543,54979.0
2021-02-01 12:00:00,67.42,67.47,67.42,67.42,58707.0,61.9543,62.0002,61.9543,61.9543,58707.0
2021-02-01 12:10:00,67.42,67.46,67.41,67.43,74286.0,61.9543,61.991,61.9451,61.9634,74286.0
2021-02-01 12:20:00,67.43,67.45,67.41,67.42,43409.0,61.9634,61.9818,61.9451,61.9543,43409.0
2021-02-01 12:30:00,67.43,67.45,67.39,67.39,25907.0,61.9634,61.9818,61.9267,61.9267,25907.0
2021-02-01 12:40:00,67.4,67.43,67.37,67.42,56149.0,61.9359,61.9634,61.9083,61.9543,56149.0
2021-02-01 12:50:00,67.42,67.5,67.42,67.5,44519.0,61.9543,62.0278,61.9543,62.0278,44519.0
2021-02-01 13:00:00,67.5,67.51,67.45,67.51,65527.0,62.0278,62.037,61.9818,62.037,65527.0
2021-02-01 13:10:00,67.51,67.53,67.48,67.53,35623.0,62.037,62.0553,62.0094,62.0553,35623.0
2021-02-01 13:20:00,67.53,67.56,67.51,67.53,44333.0,62.0553,62.0829,62.037,62.0553,44333.0
2021-02-01 13:30:00,67.52,67.56,67.51,67.51,44407.0,62.0462,62.0829,62.037,62.037,44407.0
2021-02-01 13:40:00,67.51,67.51,67.45,67.46,51762.0,62.037,62.037,61.9818,61.991,51762.0
2021-02-01 13:50:00,67.46,67.5,67.45,67.5,105586.0,61.991,62.0278,61.9818,62.0278,105586.0
2021-02-01 14:00:00,67.5,67.54,67.45,67.53,51655.0,62.0278,62.0645,61.9818,62.0553,51655.0
2021-02-01 14:10:00,67.53,67.6,67.53,67.59,47708.0,62.0553,62.1197,62.0553,62.1105,47708.0
2021-02-01 14:20:00,67.59,67.62,67.56,67.61,52758.0,62.1105,62.138,62.0829,62.1289,52758.0
2021-02-01 14:30:00,67.61,67.63,67.6,67.63,54084.0,62.1289,62.1472,62.1197,62.1472,54084.0
2021-02-01 14:40:00,67.63,67.67,67.63,67.67,157117.0,62.1472,62.184,62.1472,62.184,157117.0
2021-02-01 14:50:00,67.67,67.7,67.58,67.61,90857.0,62.184,62.2116,62.1013,62.1289,90857.0
2021-02-01 15:00:00,67.62,67.69,67.62,67.69,57831.0,62.138,62.2024,62.138,62.2024,57831.0
2021-02-01 15:10:00,67.69,67.69,67.61,67.66,88423.0,62.2024,62.2024,62.1289,62.1748,88423.0
2021-02-01 15:20:00,67.67,67.67,67.58,67.61,80149.0,62.184,62.184,62.1013,62.1289,80149.0
2021-02-01 15:30:00,67.61,67.69,67.58,67.67,176166.0,62.1289,62.2024,62.1013,62.184,176166.0
2021-02-01 15:40:00,67.67,67.7,67.65,67.68,170314.0,62.184,62.2116,62.1656,62.1932,170314.0
2021-02-01 15:50:00,67.68,67.75,67.66,67.7,642723.0,62.1932,62.2575,62.1748,62.2116,642723.0
2021-02-02 09:30:00,67.91,67.91,67.81,67.84,229808.0,62.4045,62.4045,62.3126,62.3402,229808.0
2021-02-02 09:40:00,67.84,67.86,67.8,67.84,188659.0,62.3402,62.3586,62.3035,62.3402,188659.0
2021-02-02 09:50:00,67.84,67.85,67.76,67.82,164914.0,62.3402,62.3494,62.2667,62.3218,164914.0
2021-02-02 10:00:00,67.83,67.89,67.82,67.88,216567.0,62.331,62.3862,62.3218,62.377,216567.0
2021-02-02 10:10:00,67.89,67.93,67.82,67.92,184333.0,62.3862,62.4229,62.3218,62.4137,184333.0
2021-02-02 10:20:00,67.92,67.95,67.83,67.84,245955.0,62.4137,62.4413,62.331,62.3402,245955.0
2021-02-02 10:30:00,67.84,67.9,67.84,67.87,154574.0,62.3402,62.3953,62.3402,62.3678,154574.0
2021-02-02 10:40:00,67.87,67.99,67.86,67.98,353481.0,62.3678,62.478,62.3586,62.4689,353481.0
2021-02-02 10:50:00,67.98,68.0,67.94,67.98,294410.0,62.4689,62.4872,62.4321,62.4689,294410.0
2021-02-02 11:00:00,67.98,68.04,67.95,68.04,125108.0,62.4689,62.524,62.4413,62.524,125108.0
2021-02-02 11:10:00,68.05,68.08,68.03,68.08,176751.0,62.5332,62.5608,62.5148,62.5608,176751.0
2021-02-02 11:20:00,68.08,68.08,67.97,67.97,145413.0,62.5608,62.5608,62.4597,62.4597,145413.0
2021-02-02 11:30:00,67.96,68.06,67.94,68.03,113253.0,62.4505,62.5424,62.4321,62.5148,113253.0
2021-02-02 11:40:00,68.03,68.03,67.97,68.0,165196.0,62.5148,62.5148,62.4597,62.4872,165196.0
2021-02-02 11:50:00,68.0,68.03,67.99,68.02,50245.0,62.4872,62.5148,62.478,62.5056,50245.0
2021-02-02 12:00:00,68.03,68.03,68.0,68.03,116013.0,62.5148,62.5148,62.4872,62.5148,116013.0
2021-02-02 12:10:00,68.03,68.09,68.02,68.03,272185.0,62.5148,62.5699,62.5056,62.5148,272185.0
2021-02-02 12:20:00,68.03,68.06,68.0,68.01,57331.0,62.5148,62.5424,62.4872,62.4964,57331.0
2021-02-02 12:30:00,68.01,68.03,68.01,68.02,49615.0,62.4964,62.5148,62.4964,62.5056,49615.0
2021-02-02 12:40:00,68.01,68.04,68.0,68.01,87079.0,62.4964,62.524,62.4872,62.4964,87079.0
2021-02-02 12:50:00,68.01,68.09,68.01,68.09,103640.0,62.4964,62.5699,62.4964,62.5699,103640.0
2021-02-02 13:00:00,68.09,68.11,68.06,68.08,90881.0,62.5699,62.5883,62.5424,62.5608,90881.0
2021-02-02 13:10:00,68.08,68.08,68.04,68.05,42065.0,62.5608,62.5608,62.524,62.5332,42065.0
2021-02-02 13:20:00,68.05,68.06,68.03,68.05,42291.0,62.5332,62.5424,62.5148,62.5332,42291.0
2021-02-02 13:30:00,68.05,68.11,68.04,68.11,76421.0,62.5332,62.5883,62.524,62.5883,76421.0
2021-02-02 13:40:00,68.11,68.13,68.08,68.09,99801.0,62.5883,62.6067,62.5608,62.5699,99801.0
2021-02-02 13:50:00,68.09,68.11,68.06,68.09,48477.0,62.5699,62.5883,62.5424,62.5699,48477.0
2021-02-02 14:00:00,68.1,68.13,68.09,68.11,82636.0,62.5791,62.6067,62.5699,62.5883,82636.0
2021-02-02 14:10:00,68.12,68.14,68.09,68.11,74127.0,62.5975,62.6159,62.5699,62.5883,74127.0
2021-02-02 14:20:00,68.12,68.13,68.1,68.12,43881.0,62.5975,62.6067,62.5791,62.5975,43881.0
2021-02-02 14:30:00,68.13,68.18,68.12,68.17,73208.0,62.6067,62.6526,62.5975,62.6435,73208.0
2021-02-02 14:40:00,68.18,68.18,68.16,68.17,75140.0,62.6526,62.6526,62.6343,62.6435,75140.0
2021-02-02 14:50:00,68.16,68.18,68.14,68.17,74632.0,62.6343,62.6526,62.6159,62.6435,74632.0
2021-02-02 15:00:00,68.17,68.17,68.14,68.15,125189.0,62.6435,62.6435,62.6159,62.6251,125189.0
2021-02-02 15:10:00,68.16,68.18,68.14,68.17,192776.0,62.6343,62.6526,62.6159,62.6435,192776.0
2021-02-02 15:20:00,68.17,68.22,68.16,68.19,169340.0,62.6435,62.6894,62.6343,62.6618,169340.0
2021-02-02 15:30:00,68.18,68.21,68.17,68.2,214182.0,62.6526,62.6802,62.6435,62.671,214182.0
2021-02-02 15:40:00,68.2,68.24,68.16,68.2,271905.0,62.671,62.7078,62.6343,62.671,271905.0
2021-02-02 15:50:00,68.19,68.3,68.19,68.21,1266674.0,62.6618,62.7629,62.6618,62.6802,1266674.0
2021-02-03 09:30:00,68.55,68.68,68.52,68.56,136053.0,62.9927,63.1121,62.9651,63.0018,136053.0
2021-02-03 09:40:00,68.56,68.61,68.56,68.59,80456.0,63.0018,63.0478,63.0018,63.0294,80456.0
2021-02-03 09:50:00,68.59,68.62,68.53,68.62,119943.0,63.0294,63.057,62.9743,63.057,119943.0
2021-02-03 10:00:00,68.62,68.64,68.57,68.61,43855.0,63.057,63.0754,63.011,63.0478,43855.0
2021-02-03 10:10:00,68.6,68.61,68.52,68.53,64387.0,63.0386,63.0478,62.9651,62.9743,64387.0
2021-02-03 10:20:00,68.53,68.56,68.46,68.48,47802.0,62.9743,63.0018,62.9099,62.9283,47802.0
2021-02-03 10:30:00,68.45,68.52,68.45,68.48,105836.0,62.9008,62.9651,62.9008,62.9283,105836.0
2021-02-03 10:40:00,68.48,68.54,68.47,68.53,105930.0,62.9283,62.9835,62.9191,62.9743,105930.0
2021-02-03 10:50:00,68.53,68.63,68.5,68.61,359801.0,62.9743,63.0662,62.9467,63.0478,359801.0
2021-02-03 11:00:00,68.61,68.64,68.6,68.63,161539.0,63.0478,63.0754,63.0386,63.0662,161539.0
2021-02-03 11:10:00,68.64,68.64,68.58,68.61,110403.0,63.0754,63.0754,63.0202,63.0478,110403.0
2021-02-03 11:20:00,68.62,68.66,68.58,68.6,48431.0,63.057,63.0937,63.0202,63.0386,48431.0
2021-02-03 11:30:00,68.6,68.65,68.57,68.64,48494.0,63.0386,63.0845,63.011,63.0754,48494.0
2021-02-03 11:40:00,68.64,68.68,68.64,68.67,38640.0,63.0754,63.1121,63.0754,63.1029,38640.0
2021-02-03 11:50:00,68.67,68.71,68.67,68.69,11442.0,63.1029,63.1397,63.1029,63.1213,11442.0
2021-02-03 12:00:00,68.7,68.7,68.66,68.67,19195.0,63.1305,63.1305,63.0937,63.1029,19195.0
2021-02-03 12:10:00,68.67,68.68,68.64,68.67,66318.0,63.1029,63.1121,63.0754,63.1029,66318.0
2021-02-03 12:20:00,68.68,68.68,68.65,68.67,21616.0,63.1121,63.1121,63.0845,63.1029,21616.0
2021-02-03 12:30:00,68.67,68.68,68.62,68.68,30320.0,63.1029,63.1121,63.057,63.1121,30320.0
2021-02-03 12:40:00,68.68,68.73,68.68,68.7,62219.0,63.1121,63.1581,63.1121,63.1305,62219.0
2021-02-03 12:50:00,68.71,68.71,68.69,68.71,24153.0,63.1397,63.1397,63.1213,63.1397,24153.0
2021-02-03 13:00:00,68.71,68.72,68.65,68.67,49402.0,63.1397,63.1489,63.0845,63.1029,49402.0
2021-02-03 13:10:00,68.66,68.68,68.65,68.65,18850.0,63.0937,63.1121,63.0845,63.0845,18850.0
2021-02-03 13:20:00,68.66,68.67,68.65,68.67,283219.0,63.0937,63.1029,63.0845,63.1029,283219.0
2021-02-03 13:30:00,68.66,68.69,68.64,68.68,143719.0,63.0937,63.1213,63.0754,63.1121,143719.0
2021-02-03 13:40:00,68.68,68.68,68.67,68.68,169727.0,63.1121,63.1121,63.1029,63.1121,169727.0
2021-02-03 13:50:00,68.67,68.68,68.66,68.68,62680.0,63.1029,63.1121,63.0937,63.1121,62680.0
2021-02-03 14:00:00,68.68,68.7,68.67,68.7,216384.0,63.1121,63.1305,63.1029,63.1305,216384.0
2021-02-03 14:10:00,68.69,68.69,68.67,68.68,22085.0,63.1213,63.1213,63.1029,63.1121,22085.0
2021-02-03 14:20:00,68.69,68.7,68.68,68.68,128198.0,63.1213,63.1305,63.1121,63.1121,128198.0
2021-02-03 14:30:00,68.68,68.7,68.67,68.68,270725.0,63.1121,63.1305,63.1029,63.1121,270725.0
2021-02-03 14:40:00,68.68,68.69,68.65,68.66,222785.0,63.1121,63.1213,63.0845,63.0937,222785.0
2021-02-03 14:50:00,68.66,68.68,68.63,68.67,239912.0,63.0937,63.1121,63.0662,63.1029,239912.0
2021-02-03 15:00:00,68.67,68.68,68.63,68.67,291463.0,63.1029,63.1121,63.0662,63.1029,291463.0
2021-02-03 15:10:00,68.67,68.7,68.62,68.63,290204.0,63.1029,63.1305,63.057,63.0662,290204.0
2021-02-03 15:20:00,68.63,68.66,68.59,68.61,313391.0,63.0662,63.0937,63.0294,63.0478,313391.0
2021-02-03 15:30:00,68.61,68.66,68.6,68.65,374809.0,63.0478,63.0937,63.0386,63.0845,374809.0
2021-02-03 15:40:00,68.65,68.67,68.62,68.63,638220.0,63.0845,63.1029,63.057,63.0662,638220.0
2021-02-03 15:50:00,68.62,68.65,68.59,68.63,1357708.0,63.057,63.0845,63.0294,63.0662,1357708.0
2021-02-04 09:30:00,68.32,68.37,68.29,68.32,55079.0,62.7813,62.8272,62.7537,62.7813,55079.0
2021-02-04 09:40:00,68.33,68.4,68.3,68.4,47686.0,62.7905,62.8548,62.7629,62.8548,47686.0
2021-02-04 09:50:00,68.41,68.46,68.36,68.45,64450.0,62.864,62.9099,62.8181,62.9008,64450.0
2021-02-04 10:00:00,68.45,68.55,68.42,68.5,284412.0,62.9008,62.9927,62.8732,62.9467,284412.0
2021-02-04 10:10:00,68.51,68.59,68.51,68.57,54030.0,62.9559,63.0294,62.9559,63.011,54030.0
2021-02-04 10:20:00,68.57,68.59,68.47,68.48,129445.0,63.011,63.0294,62.9191,62.9283,129445.0
2021-02-04 10:30:00,68.48,68.53,68.47,68.52,33054.0,62.9283,62.9743,62.9191,62.9651,33054.0
2021-02-04 10:40:00,68.53,68.57,68.49,68.56,138844.0,62.9743,63.011,62.9375,63.0018,138844.0
2021-02-04 10:50:00,68.56,68.63,68.56,68.63,186490.0,63.0018,63.0662,63.0018,63.0662,186490.0
2021-02-04 11:00:00,68.63,68.67,68.62,68.66,254513.0,63.0662,63.1029,63.057,63.0937,254513.0
2021-02-04 11:10:00,68.66,68.67,68.62,68.64,51725.0,63.0937,63.1029,63.057,63.0754,51725.0
2021-02-04 11:20:00,68.64,68.67,68.61,68.63,27555.0,63.0754,63.1029,63.0478,63.0662,27555.0
2021-02-04 11:30:00,68.63,68.68,68.6,68.61,100496.0,63.0662,63.1121,63.0386,63.0478,100496.0
2021-02-04 11:40:00,68.61,68.67,68.6,68.67,105390.0,63.0478,63.1029,63.0386,63.1029,105390.0
2021-02-04 11:50:00,68.66,68.66,68.62,68.64,108867.0,63.0937,63.0937,63.057,63.0754,108867.0
2021-02-04 12:00:00,68.64,68.67,68.6,68.63,57675.0,63.0754,63.1029,63.0386,63.0662,57675.0
2021-02-04 12:10:00,68.64,68.68,68.64,68.65,15754.0,63.0754,63.1121,63.0754,63.0845,15754.0
2021-02-04 12:20:00,68.64,68.66,68.62,68.62,16499.0,63.0754,63.0937,63.057,63.057,16499.0
2021-02-04 12:30:00,68.62,68.65,68.61,68.62,42176.0,63.057,63.0845,63.0478,63.057,42176.0
2021-02-04 12:40:00,68.62,68.65,68.6,68.65,31134.0,63.057,63.0845,63.0386,63.0845,31134.0
2021-02-04 12:50:00,68.65,68.65,68.61,68.63,38163.0,63.0845,63.0845,63.0478,63.0662,38163.0
2021-02-04 13:00:00,68.63,68.66,68.63,68.66,19543.0,63.0662,63.0937,63.0662,63.0937,19543.0
2021-02-04 13:10:00,68.65,68.68,68.65,68.67,18775.0,63.0845,63.1121,63.0845,63.1029,18775.0
2021-02-04 13:20:00,68.67,68.69,68.66,68.68,10560.0,63.1029,63.1213,63.0937,63.1121,10560.0
2021-02-04 13:30:00,68.69,68.69,68.66,68.67,18460.0,63.1213,63.1213,63.0937,63.1029,18460.0
2021-02-04 13:40:00,68.67,68.68,68.66,68.68,152122.0,63.1029,63.1121,63.0937,63.1121,152122.0
2021-02-04 13:50:00,68.67,68.68,68.65,68.67,32911.0,63.1029,63.1121,63.0845,63.1029,32911.0
2021-02-04 14:00:00,68.67,68.7,68.66,68.69,15101.0,63.1029,63.1305,63.0937,63.1213,15101.0
2021-02-04 14:10:00,68.68,68.69,68.66,68.67,15603.0,63.1121,63.1213,63.0937,63.1029,15603.0
2021-02-04 14:20:00,68.67,68.68,68.65,68.67,15542.0,63.1029,63.1121,63.0845,63.1029,15542.0
2021-02-04 14:30:00,68.67,68.69,68.65,68.68,40796.0,63.1029,63.1213,63.0845,63.1121,40796.0
2021-02-04 14:40:00,68.68,68.71,68.68,68.71,17519.0,63.1121,63.1397,63.1121,63.1397,17519.0
2021-02-04 14:50:00,68.7,68.72,68.67,68.69,79158.0,63.1305,63.1489,63.1029,63.1213,79158.0
2021-02-04 15:00:00,68.69,68.69,68.66,68.67,55649.0,63.1213,63.1213,63.0937,63.1029,55649.0
2021-02-04 15:10:00,68.67,68.67,68.65,68.66,113891.0,63.1029,63.1029,63.0845,63.0937,113891.0
2021-02-04 15:20:00,68.65,68.67,68.64,68.66,206719.0,63.0845,63.1029,63.0754,63.0937,206719.0
2021-02-04 15:30:00,68.65,68.66,68.65,68.65,125538.0,63.0845,63.0937,63.0845,63.0845,125538.0
2021-02-04 15:40:00,68.65,68.68,68.63,68.63,410653.0,63.0845,63.1121,63.0662,63.0662,410653.0
2021-02-04 15:50:00,68.64,68.71,68.6,68.7,974699.0,63.0754,63.1397,63.0386,63.1305,974699.0
2021-02-05 09:30:00,69.24,69.28,69.11,69.15,355468.0,63.6267,63.6635,63.5073,63.544,355468.0
2021-02-05 09:40:00,69.15,69.23,69.15,69.18,95261.0,63.544,63.6175,63.544,63.5716,95261.0
2021-02-05 09:50:00,69.19,69.21,69.13,69.14,99676.0,63.5808,63.5991,63.5256,63.5348,99676.0
2021-02-05 10:00:00,69.14,69.16,69.09,69.14,26053.0,63.5348,63.5532,63.4889,63.5348,26053.0
2021-02-05 10:10:00,69.15,69.15,69.02,69.03,45889.0,63.544,63.544,63.4245,63.4337,45889.0
2021-02-05 10:20:00,69.03,69.15,69.02,69.15,137881.0,63.4337,63.544,63.4245,63.544,137881.0
2021-02-05 10:30:00,69.15,69.25,69.14,69.23,255096.0,63.544,63.6359,63.5348,63.6175,255096.0
2021-02-05 10:40:00,69.24,69.29,69.22,69.28,124554.0,63.6267,63.6727,63.6083,63.6635,124554.0
2021-02-05 10:50:00,69.29,69.3,69.23,69.26,119815.0,63.6727,63.6818,63.6175,63.6451,119815.0
2021-02-05 11:00:00,69.26,69.31,69.23,69.25,35650.0,63.6451,63.691,63.6175,63.6359,35650.0
2021-02-05 11:10:00,69.25,69.26,69.22,69.23,42267.0,63.6359,63.6451,63.6083,63.6175,42267.0
2021-02-05 11:20:00,69.22,69.26,69.21,69.26,99491.0,63.6083,63.6451,63.5991,63.6451,99491.0
2021-02-05 11:30:00,69.27,69.32,69.26,69.28,41177.0,63.6543,63.7002,63.6451,63.6635,41177.0
2021-02-05 11:40:00,69.28,69.29,69.24,69.26,47676.0,63.6635,63.6727,63.6267,63.6451,47676.0
2021-02-05 11:50:00,69.26,69.28,69.15,69.16,64841.0,63.6451,63.6635,63.544,63.5532,64841.0
2021-02-05 12:00:00,69.15,69.25,69.13,69.23,47945.0,63.544,63.6359,63.5256,63.6175,47945.0
2021-02-05 12:10:00,69.23,69.26,69.22,69.26,44994.0,63.6175,63.6451,63.6083,63.6451,44994.0
2021-02-05 12:20:00,69.25,69.26,69.22,69.26,42323.0,63.6359,63.6451,63.6083,63.6451,42323.0
2021-02-05 12:30:00,69.25,69.25,69.22,69.23,119810.0,63.6359,63.6359,63.6083,63.6175,119810.0
2021-02-05 12:40:00,69.23,69.25,69.21,69.23,573202.0,63.6175,63.6359,63.5991,63.6175,573202.0
2021-02-05 12:50:00,69.23,69.29,69.21,69.29,55591.0,63.6175,63.6727,63.5991,63.6727,55591.0
2021-02-05 13:00:00,69.27,69.27,69.21,69.23,28889.0,63.6543,63.6543,63.5991,63.6175,28889.0
2021-02-05 13:10:00,69.23,69.28,69.22,69.28,16509.0,63.6175,63.6635,63.6083,63.6635,16509.0
2021-02-05 13:20:00,69.28,69.29,69.23,69.25,47297.0,63.6635,63.6727,63.6175,63.6359,47297.0
2021-02-05 13:30:00,69.24,69.26,69.23,69.26,10265.0,63.6267,63.6451,63.6175,63.6451,10265.0
2021-02-05 13:40:00,69.26,69.26,69.22,69.24,36860.0,63.6451,63.6451,63.6083,63.6267,36860.0
2021-02-05 13:50:00,69.24,69.24,69.19,69.2,19010.0,63.6267,63.6267,63.5808,63.59,19010.0
2021-02-05 14:00:00,69.2,69.22,69.16,69.2,30904.0,63.59,63.6083,63.5532,63.59,30904.0
2021-02-05 14:10:00,69.19,69.23,69.18,69.19,35482.0,63.5808,63.6175,63.5716,63.5808,35482.0
2021-02-05 14:20:00,69.2,69.24,69.18,69.24,25799.0,63.59,63.6267,63.5716,63.6267,25799.0
2021-02-05 14:30:00,69.24,69.26,69.17,69.2,55115.0,63.6267,63.6451,63.5624,63.59,55115.0
2021-02-05 14:40:00,69.2,69.2,69.15,69.15,38235.0,63.59,63.59,63.544,63.544,38235.0
2021-02-05 14:50:00,69.16,69.2,69.14,69.15,38642.0,63.5532,63.59,63.5348,63.544,38642.0
2021-02-05 15:00:00,69.16,69.17,69.12,69.13,44911.0,63.5532,63.5624,63.5164,63.5256,44911.0
2021-02-05 15:10:00,69.13,69.18,69.12,69.14,65933.0,63.5256,63.5716,63.5164,63.5348,65933.0
2021-02-05 15:20:00,69.15,69.16,69.09,69.09,92953.0,63.544,63.5532,63.4889,63.4889,92953.0
2021-02-05 15:30:00,69.09,69.14,69.08,69.12,35725.0,63.4889,63.5348,63.4797,63.5164,35725.0
2021-02-05 15:40:00,69.12,69.18,69.11,69.16,95176.0,63.5164,63.5716,63.5073,63.5532,95176.0
2021-02-05 15:50:00,69.16,69.29,69.16,69.25,596868.0,63.5532,63.6727,63.5532,63.6359,596868.0
2021-02-08 09:30:00,70.53,70.57,70.45,70.52,302104.0,64.8121,64.8489,64.7386,64.8029,302104.0
2021-02-08 09:40:00,70.51,70.55,70.46,70.51,236007.0,64.7938,64.8305,64.7478,64.7938,236007.0
2021-02-08 09:50:00,70.51,70.58,70.51,70.53,98126.0,64.7938,64.8581,64.7938,64.8121,98126.0
2021-02-08 10:00:00,70.52,70.6,70.48,70.58,139468.0,64.8029,64.8765,64.7662,64.8581,139468.0
2021-02-08 10:10:00,70.58,70.58,70.49,70.56,245993.0,64.8581,64.8581,64.7754,64.8397,245993.0
2021-02-08 10:20:00,70.56,70.59,70.45,70.56,539597.0,64.8397,64.8673,64.7386,64.8397,539597.0
2021-02-08 10:30:00,70.56,70.59,70.51,70.55,147930.0,64.8397,64.8673,64.7938,64.8305,147930.0
2021-02-08 10:40:00,70.55,70.57,70.52,70.53,74861.0,64.8305,64.8489,64.8029,64.8121,74861.0
2021-02-08 10:50:00,70.53,70.55,70.46,70.5,103637.0,64.8121,64.8305,64.7478,64.7846,103637.0
2021-02-08 11:00:00,70.5,70.54,70.48,70.48,164646.0,64.7846,64.8213,64.7662,64.7662,164646.0
2021-02-08 11:10:00,70.48,70.49,70.42,70.43,139477.0,64.7662,64.7754,64.711,64.7202,139477.0
2021-02-08 11:20:00,70.42,70.52,70.41,70.52,127867.0,64.711,64.8029,64.7019,64.8029,127867.0
2021-02-08 11:30:00,70.52,70.53,70.43,70.45,98304.0,64.8029,64.8121,64.7202,64.7386,98304.0
2021-02-08 11:40:00,70.45,70.52,70.42,70.52,30896.0,64.7386,64.8029,64.711,64.8029,30896.0
2021-02-08 11:50:00,70.53,70.55,70.5,70.52,203844.0,64.8121,64.8305,64.7846,64.8029,203844.0
2021-02-08 12:00:00,70.53,70.55,70.49,70.55,62300.0,64.8121,64.8305,64.7754,64.8305,62300.0
2021-02-08 12:10:00,70.55,70.57,70.52,70.54,176186.0,64.8305,64.8489,64.8029,64.8213,176186.0
2021-02-08 12:20:00,70.55,70.57,70.52,70.56,88027.0,64.8305,64.8489,64.8029,64.8397,88027.0
2021-02-08 12:30:00,70.56,70.56,70.51,70.53,71951.0,64.8397,64.8397,64.7938,64.8121,71951.0
2021-02-08 12:40:00,70.53,70.55,70.52,70.53,73452.0,64.8121,64.8305,64.8029,64.8121,73452.0
2021-02-08 12:50:00,70.53,70.54,70.47,70.5,35825.0,64.8121,64.8213,64.757,64.7846,35825.0
2021-02-08 13:00:00,70.5,70.52,70.47,70.5,53092.0,64.7846,64.8029,64.757,64.7846,53092.0
2021-02-08 13:10:00,70.5,70.53,70.49,70.52,59623.0,64.7846,64.8121,64.7754,64.8029,59623.0
2021-02-08 13:20:00,70.52,70.55,70.51,70.52,424277.0,64.8029,64.8305,64.7938,64.8029,424277.0
2021-02-08 13:30:00,70.53,70.56,70.52,70.56,49166.0,64.8121,64.8397,64.8029,64.8397,49166.0
2021-02-08 13:40:00,70.56,70.56,70.51,70.52,18065.0,64.8397,64.8397,64.7938,64.8029,18065.0
2021-02-08 13:50:00,70.52,70.52,70.45,70.48,63614.0,64.8029,64.8029,64.7386,64.7662,63614.0
2021-02-08 14:00:00,70.48,70.5,70.47,70.48,16085.0,64.7662,64.7846,64.757,64.7662,16085.0
2021-02-08 14:10:00,70.48,70.5,70.47,70.48,62494.0,64.7662,64.7846,64.757,64.7662,62494.0
2021-02-08 14:20:00,70.48,70.49,70.44,70.47,42819.0,64.7662,64.7754,64.7294,64.757,42819.0
2021-02-08 14:30:00,70.47,70.48,70.46,70.48,15244.0,64.757,64.7662,64.7478,64.7662,15244.0
2021-02-08 14:40:00,70.47,70.48,70.46,70.47,105040.0,64.757,64.7662,64.7478,64.757,105040.0
2021-02-08 14:50:00,70.47,70.48,70.45,70.47,58047.0,64.757,64.7662,64.7386,64.757,58047.0
2021-02-08 15:00:00,70.46,70.48,70.44,70.45,67245.0,64.7478,64.7662,64.7294,64.7386,67245.0
2021-02-08 15:10:00,70.46,70.48,70.43,70.44,123422.0,64.7478,64.7662,64.7202,64.7294,123422.0
2021-02-08 15:20:00,70.44,70.48,70.43,70.45,63004.0,64.7294,64.7662,64.7202,64.7386,63004.0
2021-02-08 15:30:00,70.45,70.48,70.4,70.43,130575.0,64.7386,64.7662,64.6927,64.7202,130575.0
2021-02-08 15:40:00,70.43,70.43,70.38,70.38,155036.0,64.7202,64.7202,64.6743,64.6743,155036.0
2021-02-08 15:50:00,70.38,70.49,70.35,70.49,1090780.0,64.6743,64.7754,64.6467,64.7754,1090780.0
2021-02-09 09:30:00,70.72,70.87,70.72,70.76,149373.0,64.9867,65.1246,64.9867,65.0235,149373.0
2021-02-09 09:40:00,70.76,70.84,70.7,70.8,104000.0,65.0235,65.097,64.9683,65.0602,104000.0
2021-02-09 09:50:00,70.81,70.84,70.79,70.81,52764.0,65.0694,65.097,65.0511,65.0694,52764.0
2021-02-09 10:00:00,70.81,70.91,70.77,70.9,271246.0,65.0694,65.1613,65.0327,65.1521,271246.0
2021-02-09 10:10:00,70.91,70.94,70.86,70.89,170769.0,65.1613,65.1889,65.1154,65.1429,170769.0
2021-02-09 10:20:00,70.89,70.92,70.87,70.9,155238.0,65.1429,65.1705,65.1246,65.1521,155238.0
2021-02-09 10:30:00,70.9,70.9,70.82,70.84,341586.0,65.1521,65.1521,65.0786,65.097,341586.0
2021-02-09 10:40:00,70.85,70.89,70.81,70.85,110512.0,65.1062,65.1429,65.0694,65.1062,110512.0
2021-02-09 10:50:00,70.85,70.86,70.79,70.81,105175.0,65.1062,65.1154,65.0511,65.0694,105175.0
2021-02-09 11:00:00,70.81,70.82,70.72,70.72,129730.0,65.0694,65.0786,64.9867,64.9867,129730.0
2021-02-09 11:10:00,70.72,70.72,70.64,70.66,111907.0,64.9867,64.9867,64.9132,64.9316,111907.0
2021-02-09 11:20:00,70.66,70.71,70.66,70.68,220699.0,64.9316,64.9775,64.9316,64.95,220699.0
2021-02-09 11:30:00,70.69,70.81,70.67,70.79,156369.0,64.9592,65.0694,64.9408,65.0511,156369.0
2021-02-09 11:40:00,70.8,70.85,70.79,70.84,60621.0,65.0602,65.1062,65.0511,65.097,60621.0
2021-02-09 11:50:00,70.83,70.84,70.78,70.8,76186.0,65.0878,65.097,65.0419,65.0602,76186.0
2021-02-09 12:00:00,70.79,70.83,70.77,70.81,52454.0,65.0511,65.0878,65.0327,65.0694,52454.0
2021-02-09 12:10:00,70.82,70.86,70.81,70.84,25210.0,65.0786,65.1154,65.0694,65.097,25210.0
2021-02-09 12:20:00,70.84,70.86,70.83,70.83,22894.0,65.097,65.1154,65.0878,65.0878,22894.0
2021-02-09 12:30:00,70.83,70.86,70.82,70.86,11500.0,65.0878,65.1154,65.0786,65.1154,11500.0
2021-02-09 12:40:00,70.85,70.87,70.84,70.86,39879.0,65.1062,65.1246,65.097,65.1154,39879.0
2021-02-09 12:50:00,70.87,70.89,70.84,70.88,34714.0,65.1246,65.1429,65.097,65.1338,34714.0
2021-02-09 13:00:00,70.89,70.89,70.82,70.83,38555.0,65.1429,65.1429,65.0786,65.0878,38555.0
2021-02-09 13:10:00,70.83,70.87,70.83,70.87,31942.0,65.0878,65.1246,65.0878,65.1246,31942.0
2021-02-09 13:20:00,70.87,70.87,70.84,70.85,34201.0,65.1246,65.1246,65.097,65.1062,34201.0
2021-02-09 13:30:00,70.86,70.86,70.84,70.86,35695.0,65.1154,65.1154,65.097,65.1154,35695.0
2021-02-09 13:40:00,70.85,70.86,70.83,70.84,13820.0,65.1062,65.1154,65.0878,65.097,13820.0
2021-02-09 13:50:00,70.83,70.88,70.83,70.87,21080.0,65.0878,65.1338,65.0878,65.1246,21080.0
2021-02-09 14:00:00,70.87,70.93,70.86,70.92,60830.0,65.1246,65.1797,65.1154,65.1705,60830.0
2021-02-09 14:10:00,70.93,70.93,70.9,70.92,19010.0,65.1797,65.1797,65.1521,65.1705,19010.0
2021-02-09 14:20:00,70.91,70.93,70.9,70.92,13005.0,65.1613,65.1797,65.1521,65.1705,13005.0
2021-02-09 14:30:00,70.92,70.97,70.91,70.95,25782.0,65.1705,65.2165,65.1613,65.1981,25782.0
2021-02-09 14:40:00,70.95,70.96,70.93,70.95,21497.0,65.1981,65.2073,65.1797,65.1981,21497.0
2021-02-09 14:50:00,70.95,71.0,70.94,70.99,229037.0,65.1981,65.244,65.1889,65.2348,229037.0
2021-02-09 15:00:00,70.99,70.99,70.96,70.98,27220.0,65.2348,65.2348,65.2073,65.2257,27220.0
2021-02-09 15:10:00,70.97,71.0,70.95,70.95,30195.0,65.2165,65.244,65.1981,65.1981,30195.0
2021-02-09 15:20:00,70.95,70.95,70.85,70.86,77713.0,65.1981,65.1981,65.1062,65.1154,77713.0
2021-02-09 15:30:00,70.86,70.94,70.86,70.93,49038.0,65.1154,65.1889,65.1154,65.1797,49038.0
2021-02-09 15:40:00,70.93,70.93,70.88,70.89,111635.0,65.1797,65.1797,65.1338,65.1429,111635.0
2021-02-09 15:50:00,70.88,70.9,70.79,70.89,523392.0,65.1338,65.1521,65.0511,65.1429,523392.0
2021-02-10 09:30:00,71.03,71.11,70.97,71.0,98022.0,65.2716,65.3451,65.2165,65.244,98022.0
2021-02-10 09:40:00,71.01,71.01,70.95,70.98,76925.0,65.2532,65.2532,65.1981,65.2257,76925.0
2021-02-10 09:50:00,70.98,70.98,70.92,70.96,113745.0,65.2257,65.2257,65.1705,65.2073,113745.0
2021-02-10 10:00:00,70.96,71.02,70.96,71.01,95625.0,65.2073,65.2624,65.2073,65.2532,95625.0
2021-02-10 10:10:00,71.01,71.02,70.93,70.93,126617.0,65.2532,65.2624,65.1797,65.1797,126617.0
2021-02-10 10:20:00,70.93,70.94,70.69,70.77,329590.0,65.1797,65.1889,64.9592,65.0327,329590.0
2021-02-10 10:30:00,70.76,70.78,70.62,70.69,338501.0,65.0235,65.0419,64.8948,64.9592,338501.0
2021-02-10 10:40:00,70.68,70.71,70.44,70.65,501252.0,64.95,64.9775,64.7294,64.9224,501252.0
2021-02-10 10:50:00,70.65,70.84,70.6,70.83,72540.0,64.9224,65.097,64.8765,65.0878,72540.0
2021-02-10 11:00:00,70.83,70.85,70.72,70.79,107146.0,65.0878,65.1062,64.9867,65.0511,107146.0
2021-02-10 11:10:00,70.8,70.85,70.74,70.77,63729.0,65.0602,65.1062,65.0051,65.0327,63729.0
2021-02-10 11:20:00,70.77,70.8,70.71,70.73,88992.0,65.0327,65.0602,64.9775,64.9959,88992.0
2021-02-10 11:30:00,70.74,70.8,70.65,70.71,110512.0,65.0051,65.0602,64.9224,64.9775,110512.0
2021-02-10 11:40:00,70.72,70.73,70.69,70.73,37504.0,64.9867,64.9959,64.9592,64.9959,37504.0
2021-02-10 11:50:00,70.73,70.81,70.71,70.73,67503.0,64.9959,65.0694,64.9775,64.9959,67503.0
2021-02-10 12:00:00,70.72,70.72,70.57,70.63,113643.0,64.9867,64.9867,64.8489,64.904,113643.0
2021-02-10 12:10:00,70.63,70.69,70.62,70.66,132326.0,64.904,64.9592,64.8948,64.9316,132326.0
2021-02-10 12:20:00,70.66,70.68,70.54,70.65,59898.0,64.9316,64.95,64.8213,64.9224,59898.0
2021-02-10 12:30:00,70.64,70.65,70.55,70.57,404517.0,64.9132,64.9224,64.8305,64.8489,404517.0
2021-02-10 12:40:00,70.56,70.68,70.56,70.67,222670.0,64.8397,64.95,64.8397,64.9408,222670.0
2021-02-10 12:50:00,70.67,70.72,70.66,70.69,73725.0,64.9408,64.9867,64.9316,64.9592,73725.0
2021-02-10 13:00:00,70.68,70.76,70.67,70.71,39912.0,64.95,65.0235,64.9408,64.9775,39912.0
2021-02-10 13:10:00,70.71,70.79,70.7,70.78,77442.0,64.9775,65.0511,64.9683,65.0419,77442.0
2021-02-10 13:20:00,70.79,70.81,70.78,70.8,60809.0,65.0511,65.0694,65.0419,65.0602,60809.0
2021-02-10 13:30:00,70.8,70.84,70.78,70.82,32951.0,65.0602,65.097,65.0419,65.0786,32951.0
2021-02-10 13:40:00,70.82,70.83,70.74,70.74,38172.0,65.0786,65.0878,65.0051,65.0051,38172.0
2021-02-10 13:50:00,70.73,70.8,70.73,70.79,24375.0,64.9959,65.0602,64.9959,65.0511,24375.0
2021-02-10 14:00:00,70.8,70.82,70.75,70.8,106853.0,65.0602,65.0786,65.0143,65.0602,106853.0
2021-02-10 14:10:00,70.79,70.82,70.77,70.78,65542.0,65.0511,65.0786,65.0327,65.0419,65542.0
2021-02-10 14:20:00,70.77,70.84,70.73,70.84,46517.0,65.0327,65.097,64.9959,65.097,46517.0
2021-02-10 14:30:00,70.83,70.9,70.8,70.87,134495.0,65.0878,65.1521,65.0602,65.1246,134495.0
2021-02-10 14:40:00,70.86,70.9,70.85,70.9,22658.0,65.1154,65.1521,65.1062,65.1521,22658.0
2021-02-10 14:50:00,70.9,70.91,70.85,70.91,66878.0,65.1521,65.1613,65.1062,65.1613,66878.0
2021-02-10 15:00:00,70.91,70.94,70.9,70.9,32332.0,65.1613,65.1889,65.1521,65.1521,32332.0
2021-02-10 15:10:00,70.89,70.94,70.87,70.91,45764.0,65.1429,65.1889,65.1246,65.1613,45764.0
2021-02-10 15:20:00,70.91,70.92,70.81,70.84,87322.0,65.1613,65.1705,65.0694,65.097,87322.0
2021-02-10 15:30:00,70.84,70.86,70.76,70.77,116616.0,65.097,65.1154,65.0235,65.0327,116616.0
2021-02-10 15:40:00,70.76,70.78,70.69,70.73,272249.0,65.0235,65.0419,64.9592,64.9959,272249.0
2021-02-10 15:50:00,70.72,70.79,70.67,70.73,422755.0,64.9867,65.0511,64.9408,64.9959,422755.0
2021-02-11 09:30:00,71.02,71.08,70.99,71.05,220865.0,65.2624,65.3175,65.2348,65.29,220865.0
2021-02-11 09:40:00,71.05,71.07,71.01,71.05,263965.0,65.29,65.3084,65.2532,65.29,263965.0
2021-02-11 09:50:00,71.05,71.06,70.94,70.95,274578.0,65.29,65.2992,65.1889,65.1981,274578.0
2021-02-11 10:00:00,70.93,71.05,70.93,71.04,74869.0,65.1797,65.29,65.1797,65.2808,74869.0
2021-02-11 10:10:00,71.05,71.11,71.01,71.09,57601.0,65.29,65.3451,65.2532,65.3267,57601.0
2021-02-11 10:20:00,71.09,71.13,71.07,71.09,147128.0,65.3267,65.3635,65.3084,65.3267,147128.0
2021-02-11 10:30:00,71.1,71.1,71.03,71.07,71738.0,65.3359,65.3359,65.2716,65.3084,71738.0
2021-02-11 10:40:00,71.06,71.13,71.05,71.08,69252.0,65.2992,65.3635,65.29,65.3175,69252.0
2021-02-11 10:50:00,71.08,71.14,71.01,71.03,88858.0,65.3175,65.3727,65.2532,65.2716,88858.0
2021-02-11 11:00:00,71.03,71.04,71.0,71.01,26285.0,65.2716,65.2808,65.244,65.2532,26285.0
2021-02-11 11:10:00,71.01,71.04,70.98,71.01,18677.0,65.2532,65.2808,65.2257,65.2532,18677.0
2021-02-11 11:20:00,71.01,71.06,71.0,71.04,14964.0,65.2532,65.2992,65.244,65.2808,14964.0
2021-02-11 11:30:00,71.05,71.07,71.03,71.06,29320.0,65.29,65.3084,65.2716,65.2992,29320.0
2021-02-11 11:40:00,71.06,71.09,71.05,71.09,21264.0,65.2992,65.3267,65.29,65.3267,21264.0
2021-02-11 11:50:00,71.08,71.09,71.01,71.04,42755.0,65.3175,65.3267,65.2532,65.2808,42755.0
2021-02-11 12:00:00,71.05,71.07,70.98,71.0,155752.0,65.29,65.3084,65.2257,65.244,155752.0
2021-02-11 12:10:00,70.99,71.02,70.88,70.88,277711.0,65.2348,65.2624,65.1338,65.1338,277711.0
2021-02-11 12:20:00,70.89,70.91,70.81,70.83,88676.0,65.1429,65.1613,65.0694,65.0878,88676.0
2021-02-11 12:30:00,70.81,70.89,70.79,70.87,30961.0,65.0694,65.1429,65.0511,65.1246,30961.0
2021-02-11 12:40:00,70.88,70.88,70.78,70.87,47448.0,65.1338,65.1338,65.0419,65.1246,47448.0
2021-02-11 12:50:00,70.87,70.91,70.82,70.91,45151.0,65.1246,65.1613,65.0786,65.1613,45151.0
2021-02-11 13:00:00,70.91,70.92,70.87,70.87,25830.0,65.1613,65.1705,65.1246,65.1246,25830.0
2021-02-11 13:10:00,70.87,70.98,70.85,70.95,144648.0,65.1246,65.2257,65.1062,65.1981,144648.0
2021-02-11 13:20:00,70.96,71.0,70.95,70.97,60511.0,65.2073,65.244,65.1981,65.2165,60511.0
2021-02-11 13:30:00,70.96,71.0,70.96,71.0,275833.0,65.2073,65.244,65.2073,65.244,275833.0
2021-02-11 13:40:00,71.0,71.02,70.98,71.01,89226.0,65.244,65.2624,65.2257,65.2532,89226.0
2021-02-11 13:50:00,71.01,71.01,70.96,70.97,66141.0,65.2532,65.2532,65.2073,65.2165,66141.0
2021-02-11 14:00:00,70.97,70.97,70.92,70.95,17235.0,65.2165,65.2165,65.1705,65.1981,17235.0
2021-02-11 14:10:00,70.93,70.98,70.92,70.98,34149.0,65.1797,65.2257,65.1705,65.2257,34149.0
2021-02-11 14:20:00,70.99,70.99,70.93,70.99,33488.0,65.2348,65.2348,65.1797,65.2348,33488.0
2021-02-11 14:30:00,70.97,70.98,70.91,70.91,7696.0,65.2165,65.2257,65.1613,65.1613,7696.0
2021-02-11 14:40:00,70.92,71.0,70.9,70.97,15426.0,65.1705,65.244,65.1521,65.2165,15426.0
2021-02-11 14:50:00,70.98,71.01,70.95,70.99,16426.0,65.2257,65.2532,65.1981,65.2348,16426.0
2021-02-11 15:00:00,70.99,71.03,70.97,71.03,88915.0,65.2348,65.2716,65.2165,65.2716,88915.0
2021-02-11 15:10:00,71.02,71.06,71.02,71.03,73610.0,65.2624,65.2992,65.2624,65.2716,73610.0
2021-02-11 15:20:00,71.03,71.09,71.03,71.05,31866.0,65.2716,65.3267,65.2716,65.29,31866.0
2021-02-11 15:30:00,71.06,71.09,71.03,71.07,27654.0,65.2992,65.3267,65.2716,65.3084,27654.0
2021-02-11 15:40:00,71.07,71.13,71.04,71.12,355355.0,65.3084,65.3635,65.2808,65.3543,355355.0
2021-02-11 15:50:00,71.12,71.13,71.02,71.08,393611.0,65.3543,65.3635,65.2624,65.3175,393611.0
2021-02-12 09:30:00,71.08,71.17,71.08,71.16,112721.0,65.3175,65.4002,65.3175,65.3911,112721.0
2021-02-12 09:40:00,71.18,71.23,71.16,71.23,71376.0,65.4094,65.4554,65.3911,65.4554,71376.0
2021-02-12 09:50:00,71.23,71.26,71.19,71.21,138735.0,65.4554,65.483,65.4186,65.437,138735.0
2021-02-12 10:00:00,71.21,71.27,71.2,71.23,149069.0,65.437,65.4921,65.4278,65.4554,149069.0
2021-02-12 10:10:00,71.22,71.27,71.21,71.23,176359.0,65.4462,65.4921,65.437,65.4554,176359.0
2021-02-12 10:20:00,71.23,71.31,71.21,71.27,127128.0,65.4554,65.5289,65.437,65.4921,127128.0
2021-02-12 10:30:00,71.27,71.35,71.21,71.32,112887.0,65.4921,65.5657,65.437,65.5381,112887.0
2021-02-12 10:40:00,71.32,71.41,71.32,71.39,66228.0,65.5381,65.6208,65.5381,65.6024,66228.0
2021-02-12 10:50:00,71.39,71.4,71.36,71.37,17938.0,65.6024,65.6116,65.5748,65.584,17938.0
2021-02-12 11:00:00,71.37,71.39,71.34,71.34,20141.0,65.584,65.6024,65.5565,65.5565,20141.0
2021-02-12 11:10:00,71.34,71.41,71.34,71.39,23682.0,65.5565,65.6208,65.5565,65.6024,23682.0
2021-02-12 11:20:00,71.4,71.41,71.38,71.4,17670.0,65.6116,65.6208,65.5932,65.6116,17670.0
2021-02-12 11:30:00,71.42,71.47,71.42,71.45,31430.0,65.63,65.6759,65.63,65.6575,31430.0
2021-02-12 11:40:00,71.45,71.47,71.43,71.47,10960.0,65.6575,65.6759,65.6392,65.6759,10960.0
2021-02-12 11:50:00,71.47,71.5,71.47,71.47,16584.0,65.6759,65.7035,65.6759,65.6759,16584.0
2021-02-12 12:00:00,71.47,71.51,71.46,71.48,27486.0,65.6759,65.7127,65.6667,65.6851,27486.0
2021-02-12 12:10:00,71.47,71.5,71.46,71.46,36870.0,65.6759,65.7035,65.6667,65.6667,36870.0
2021-02-12 12:20:00,71.46,71.47,71.45,71.47,92370.0,65.6667,65.6759,65.6575,65.6759,92370.0
2021-02-12 12:30:00,71.46,71.47,71.43,71.44,38539.0,65.6667,65.6759,65.6392,65.6484,38539.0
2021-02-12 12:40:00,71.43,71.46,71.41,71.43,33078.0,65.6392,65.6667,65.6208,65.6392,33078.0
2021-02-12 12:50:00,71.44,71.46,71.4,71.4,99832.0,65.6484,65.6667,65.6116,65.6116,99832.0
2021-02-12 13:00:00,71.42,71.43,71.39,71.39,57968.0,65.63,65.6392,65.6024,65.6024,57968.0
2021-02-12 13:10:00,71.39,71.4,71.34,71.35,125403.0,65.6024,65.6116,65.5565,65.5657,125403.0
2021-02-12 13:20:00,71.35,71.4,71.33,71.39,48705.0,65.5657,65.6116,65.5473,65.6024,48705.0
2021-02-12 13:30:00,71.39,71.42,71.38,71.4,30116.0,65.6024,65.63,65.5932,65.6116,30116.0
2021-02-12 13:40:00,71.4,71.41,71.38,71.4,54058.0,65.6116,65.6208,65.5932,65.6116,54058.0
2021-02-12 13:50:00,71.4,71.4,71.36,71.38,83015.0,65.6116,65.6116,65.5748,65.5932,83015.0
2021-02-12 14:00:00,71.38,71.39,71.34,71.38,455454.0,65.5932,65.6024,65.5565,65.5932,455454.0
2021-02-12 14:10:00,71.38,71.39,71.35,71.38,39811.0,65.5932,65.6024,65.5657,65.5932,39811.0
2021-02-12 14:20:00,71.38,71.4,71.36,71.39,41753.0,65.5932,65.6116,65.5748,65.6024,41753.0
2021-02-12 14:30:00,71.39,71.39,71.33,71.34,32558.0,65.6024,65.6024,65.5473,65.5565,32558.0
2021-02-12 14:40:00,71.34,71.39,71.33,71.39,7341.0,65.5565,65.6024,65.5473,65.6024,7341.0
2021-02-12 14:50:00,71.39,71.39,71.36,71.36,152142.0,65.6024,65.6024,65.5748,65.5748,152142.0
2021-02-12 15:00:00,71.36,71.38,71.35,71.37,47917.0,65.5748,65.5932,65.5657,65.584,47917.0
2021-02-12 15:10:00,71.36,71.38,71.35,71.36,77908.0,65.5748,65.5932,65.5657,65.5748,77908.0
2021-02-12 15:20:00,71.37,71.46,71.36,71.46,138259.0,65.584,65.6667,65.5748,65.6667,138259.0
2021-02-12 15:30:00,71.45,71.48,71.43,71.46,72492.0,65.6575,65.6851,65.6392,65.6667,72492.0
2021-02-12 15:40:00,71.46,71.49,71.45,71.48,123147.0,65.6667,65.6943,65.6575,65.6851,123147.0
2021-02-12 15:50:00,71.49,71.56,71.47,71.55,419635.0,65.6943,65.7586,65.6759,65.7494,419635.0
2021-02-16 09:30:00,72.04,72.15,72.01,72.08,420197.0,66.1997,66.3008,66.1721,66.2365,420197.0
2021-02-16 09:40:00,72.09,72.15,72.01,72.13,242158.0,66.2457,66.3008,66.1721,66.2824,242158.0
2021-02-16 09:50:00,72.14,72.17,72.08,72.09,226036.0,66.2916,66.3192,66.2365,66.2457,226036.0
2021-02-16 10:00:00,72.1,72.19,72.1,72.18,111597.0,66.2549,66.3376,66.2549,66.3284,111597.0
2021-02-16 10:10:00,72.17,72.18,72.06,72.11,59213.0,66.3192,66.3284,66.2181,66.264,59213.0
2021-02-16 10:20:00,72.11,72.27,72.11,72.27,104747.0,66.264,66.4111,66.264,66.4111,104747.0
2021-02-16 10:30:00,72.28,72.28,72.21,72.23,64659.0,66.4203,66.4203,66.3559,66.3743,64659.0
2021-02-16 10:40:00,72.24,72.24,72.09,72.11,138648.0,66.3835,66.3835,66.2457,66.264,138648.0
2021-02-16 10:50:00,72.12,72.17,72.02,72.17,95741.0,66.2732,66.3192,66.1813,66.3192,95741.0
2021-02-16 11:00:00,72.17,72.2,72.12,72.14,64527.0,66.3192,66.3467,66.2732,66.2916,64527.0
2021-02-16 11:10:00,72.14,72.16,72.07,72.1,84051.0,66.2916,66.31,66.2273,66.2549,84051.0
2021-02-16 11:20:00,72.1,72.11,72.02,72.04,45677.0,66.2549,66.264,66.1813,66.1997,45677.0
2021-02-16 11:30:00,72.03,72.12,71.98,72.11,88760.0,66.1905,66.2732,66.1446,66.264,88760.0
2021-02-16 11:40:00,72.1,72.11,71.98,71.98,35281.0,66.2549,66.264,66.1446,66.1446,35281.0
2021-02-16 11:50:00,71.97,72.0,71.93,71.95,103206.0,66.1354,66.163,66.0986,66.117,103206.0
2021-02-16 12:00:00,71.95,71.99,71.82,71.82,77774.0,66.117,66.1538,65.9976,65.9976,77774.0
2021-02-16 12:10:00,71.82,71.92,71.82,71.88,210143.0,65.9976,66.0894,65.9976,66.0527,210143.0
2021-02-16 12:20:00,71.88,71.98,71.88,71.97,273805.0,66.0527,66.1446,66.0527,66.1354,273805.0
2021-02-16 12:30:00,71.97,71.98,71.91,71.92,57081.0,66.1354,66.1446,66.0803,66.0894,57081.0
2021-02-16 12:40:00,71.92,71.95,71.91,71.94,57188.0,66.0894,66.117,66.0803,66.1078,57188.0
2021-02-16 12:50:00,71.95,71.99,71.91,71.99,32485.0,66.117,66.1538,66.0803,66.1538,32485.0
2021-02-16 13:00:00,71.99,72.04,71.98,72.0,70306.0,66.1538,66.1997,66.1446,66.163,70306.0
2021-02-16 13:10:00,72.01,72.03,71.98,71.98,23944.0,66.1721,66.1905,66.1446,66.1446,23944.0
2021-02-16 13:20:00,71.98,72.03,71.97,72.01,28262.0,66.1446,66.1905,66.1354,66.1721,28262.0
2021-02-16 13:30:00,72.01,72.03,71.98,71.99,23385.0,66.1721,66.1905,66.1446,66.1538,23385.0
2021-02-16 13:40:00,72.0,72.0,71.91,71.94,777845.0,66.163,66.163,66.0803,66.1078,777845.0
2021-02-16 13:50:00,71.94,71.96,71.88,71.89,34121.0,66.1078,66.1262,66.0527,66.0619,34121.0
2021-02-16 14:00:00,71.89,71.93,71.89,71.91,29026.0,66.0619,66.0986,66.0619,66.0803,29026.0
2021-02-16 14:10:00,71.9,71.93,71.89,71.91,24164.0,66.0711,66.0986,66.0619,66.0803,24164.0
2021-02-16 14:20:00,71.92,71.95,71.91,71.94,14395.0,66.0894,66.117,66.0803,66.1078,14395.0
2021-02-16 14:30:00,71.95,71.95,71.89,71.92,31425.0,66.117,66.117,66.0619,66.0894,31425.0
2021-02-16 14:40:00,71.92,71.93,71.88,71.92,36934.0,66.0894,66.0986,66.0527,66.0894,36934.0
2021-02-16 14:50:00,71.92,71.92,71.86,71.9,28497.0,66.0894,66.0894,66.0343,66.0711,28497.0
2021-02-16 15:00:00,71.89,71.9,71.84,71.9,60976.0,66.0619,66.0711,66.0159,66.0711,60976.0
2021-02-16 15:10:00,71.89,71.9,71.82,71.83,76271.0,66.0619,66.0711,65.9976,66.0067,76271.0
2021-02-16 15:20:00,71.84,71.88,71.82,71.85,174109.0,66.0159,66.0527,65.9976,66.0251,174109.0
2021-02-16 15:30:00,71.85,71.91,71.81,71.82,145443.0,66.0251,66.0803,65.9884,65.9976,145443.0
2021-02-16 15:40:00,71.83,71.89,71.82,71.85,139179.0,66.0067,66.0619,65.9976,66.0251,139179.0
2021-02-16 15:50:00,71.85,71.91,71.82,71.86,610564.0,66.0251,66.0803,65.9976,66.0343,610564.0
2021-02-17 09:30:00,71.61,71.65,71.5,71.53,178303.0,65.8046,65.8413,65.7035,65.7311,178303.0
2021-02-17 09:40:00,71.52,71.63,71.51,71.63,42467.0,65.7219,65.823,65.7127,65.823,42467.0
2021-02-17 09:50:00,71.63,71.68,71.61,71.63,139884.0,65.823,65.8689,65.8046,65.823,139884.0
2021-02-17 10:00:00,71.62,71.68,71.57,71.66,34785.0,65.8138,65.8689,65.7678,65.8505,34785.0
2021-02-17 10:10:00,71.65,71.68,71.53,71.57,174658.0,65.8413,65.8689,65.7311,65.7678,174658.0
2021-02-17 10:20:00,71.57,71.6,71.47,71.52,318976.0,65.7678,65.7954,65.6759,65.7219,318976.0
2021-02-17 10:30:00,71.52,71.56,71.45,71.52,178113.0,65.7219,65.7586,65.6575,65.7219,178113.0
2021-02-17 10:40:00,71.51,71.58,71.46,71.58,90121.0,65.7127,65.777,65.6667,65.777,90121.0
2021-02-17 10:50:00,71.57,71.62,71.55,71.58,104914.0,65.7678,65.8138,65.7494,65.777,104914.0
2021-02-17 11:00:00,71.58,71.6,71.46,71.52,131089.0,65.777,65.7954,65.6667,65.7219,131089.0
2021-02-17 11:10:00,71.52,71.52,71.42,71.42,88427.0,65.7219,65.7219,65.63,65.63,88427.0
2021-02-17 11:20:00,71.42,71.55,71.41,71.52,104963.0,65.63,65.7494,65.6208,65.7219,104963.0
2021-02-17 11:30:00,71.51,71.54,71.43,71.43,92962.0,65.7127,65.7403,65.6392,65.6392,92962.0
2021-02-17 11:40:00,71.42,71.5,71.39,71.47,124565.0,65.63,65.7035,65.6024,65.6759,124565.0
2021-02-17 11:50:00,71.48,71.54,71.46,71.53,55332.0,65.6851,65.7403,65.6667,65.7311,55332.0
2021-02-17 12:00:00,71.53,71.58,71.52,71.57,50364.0,65.7311,65.777,65.7219,65.7678,50364.0
2021-02-17 12:10:00,71.57,71.59,71.53,71.55,39359.0,65.7678,65.7862,65.7311,65.7494,39359.0
2021-02-17 12:20:00,71.54,71.6,71.51,71.6,52713.0,65.7403,65.7954,65.7127,65.7954,52713.0
2021-02-17 12:30:00,71.6,71.61,71.56,71.59,29952.0,65.7954,65.8046,65.7586,65.7862,29952.0
2021-02-17 12:40:00,71.59,71.62,71.56,71.61,622217.0,65.7862,65.8138,65.7586,65.8046,622217.0
2021-02-17 12:50:00,71.6,71.61,71.56,71.59,51050.0,65.7954,65.8046,65.7586,65.7862,51050.0
2021-02-17 13:00:00,71.59,71.62,71.55,71.6,46667.0,65.7862,65.8138,65.7494,65.7954,46667.0
2021-02-17 13:10:00,71.6,71.61,71.56,71.57,20711.0,65.7954,65.8046,65.7586,65.7678,20711.0
2021-02-17 13:20:00,71.57,71.61,71.56,71.6,33783.0,65.7678,65.8046,65.7586,65.7954,33783.0
2021-02-17 13:30:00,71.61,71.61,71.57,71.57,21043.0,65.8046,65.8046,65.7678,65.7678,21043.0
2021-02-17 13:40:00,71.56,71.59,71.52,71.53,49793.0,65.7586,65.7862,65.7219,65.7311,49793.0
2021-02-17 13:50:00,71.53,71.58,71.52,71.54,68449.0,65.7311,65.777,65.7219,65.7403,68449.0
2021-02-17 14:00:00,71.54,71.61,71.54,71.59,62392.0,65.7403,65.8046,65.7403,65.7862,62392.0
2021-02-17 14:10:00,71.59,71.63,71.57,71.62,46780.0,65.7862,65.823,65.7678,65.8138,46780.0
2021-02-17 14:20:00,71.62,71.62,71.54,71.55,36214.0,65.8138,65.8138,65.7403,65.7494,36214.0
2021-02-17 14:30:00,71.55,71.62,71.54,71.61,62256.0,65.7494,65.8138,65.7403,65.8046,62256.0
2021-02-17 14:40:00,71.61,71.65,71.58,71.65,53579.0,65.8046,65.8413,65.777,65.8413,53579.0
2021-02-17 14:50:00,71.65,71.7,71.63,71.67,54772.0,65.8413,65.8873,65.823,65.8597,54772.0
2021-02-17 15:00:00,71.67,71.76,71.66,71.76,97025.0,65.8597,65.9424,65.8505,65.9424,97025.0
2021-02-17 15:10:00,71.76,71.83,71.73,71.83,163608.0,65.9424,66.0067,65.9148,66.0067,163608.0
2021-02-17 15:20:00,71.82,71.89,71.82,71.86,196083.0,65.9976,66.0619,65.9976,66.0343,196083.0
2021-02-17 15:30:00,71.87,71.89,71.84,71.87,738632.0,66.0435,66.0619,66.0159,66.0435,738632.0
2021-02-17 15:40:00,71.87,71.9,71.83,71.9,250228.0,66.0435,66.0711,66.0067,66.0711,250228.0
2021-02-17 15:50:00,71.9,71.9,71.71,71.77,777031.0,66.0711,66.0711,65.8965,65.9516,777031.0
2021-02-18 09:30:00,70.65,70.75,70.6,70.69,431839.0,64.9224,65.0143,64.8765,64.9592,431839.0
2021-02-18 09:40:00,70.68,70.76,70.64,70.73,74307.0,64.95,65.0235,64.9132,64.9959,74307.0
2021-02-18 09:50:00,70.73,70.73,70.64,70.71,99216.0,64.9959,64.9959,64.9132,64.9775,99216.0
2021-02-18 10:00:00,70.72,70.73,70.53,70.56,330923.0,64.9867,64.9959,64.8121,64.8397,330923.0
2021-02-18 10:10:00,70.56,70.63,70.45,70.47,211167.0,64.8397,64.904,64.7386,64.757,211167.0
2021-02-18 10:20:00,70.47,70.52,70.43,70.5,112730.0,64.757,64.8029,64.7202,64.7846,112730.0
2021-02-18 10:30:00,70.49,70.63,70.43,70.61,261819.0,64.7754,64.904,64.7202,64.8856,261819.0
2021-02-18 10:40:00,70.6,70.65,70.55,70.65,72507.0,64.8765,64.9224,64.8305,64.9224,72507.0
2021-02-18 10:50:00,70.64,70.69,70.6,70.6,79937.0,64.9132,64.9592,64.8765,64.8765,79937.0
2021-02-18 11:00:00,70.61,70.68,70.59,70.64,127780.0,64.8856,64.95,64.8673,64.9132,127780.0
2021-02-18 11:10:00,70.64,70.76,70.62,70.74,124355.0,64.9132,65.0235,64.8948,65.0051,124355.0
2021-02-18 11:20:00,70.74,70.77,70.7,70.72,170097.0,65.0051,65.0327,64.9683,64.9867,170097.0
2021-02-18 11:30:00,70.71,70.74,70.67,70.67,71718.0,64.9775,65.0051,64.9408,64.9408,71718.0
2021-02-18 11:40:00,70.67,70.69,70.65,70.67,72133.0,64.9408,64.9592,64.9224,64.9408,72133.0
2021-02-18 11:50:00,70.67,70.71,70.67,70.7,65971.0,64.9408,64.9775,64.9408,64.9683,65971.0
2021-02-18 12:00:00,70.7,70.7,70.6,70.64,408188.0,64.9683,64.9683,64.8765,64.9132,408188.0
2021-02-18 12:10:00,70.64,70.69,70.61,70.69,80820.0,64.9132,64.9592,64.8856,64.9592,80820.0
2021-02-18 12:20:00,70.69,70.73,70.69,70.72,49789.0,64.9592,64.9959,64.9592,64.9867,49789.0
2021-02-18 12:30:00,70.72,70.73,70.69,70.72,16241.0,64.9867,64.9959,64.9592,64.9867,16241.0
2021-02-18 12:40:00,70.72,70.74,70.7,70.73,53391.0,64.9867,65.0051,64.9683,64.9959,53391.0
2021-02-18 12:50:00,70.73,70.75,70.68,70.73,25002.0,64.9959,65.0143,64.95,64.9959,25002.0
2021-02-18 13:00:00,70.72,70.72,70.67,70.69,74712.0,64.9867,64.9867,64.9408,64.9592,74712.0
2021-02-18 13:10:00,70.69,70.73,70.66,70.71,61026.0,64.9592,64.9959,64.9316,64.9775,61026.0
2021-02-18 13:20:00,70.72,70.82,70.71,70.81,163243.0,64.9867,65.0786,64.9775,65.0694,163243.0
2021-02-18 13:30:00,70.81,70.82,70.76,70.79,58809.0,65.0694,65.0786,65.0235,65.0511,58809.0
2021-02-18 13:40:00,70.79,70.81,70.76,70.78,96554.0,65.0511,65.0694,65.0235,65.0419,96554.0
2021-02-18 13:50:00,70.78,70.81,70.76,70.76,66726.0,65.0419,65.0694,65.0235,65.0235,66726.0
2021-02-18 14:00:00,70.77,70.84,70.76,70.84,127643.0,65.0327,65.097,65.0235,65.097,127643.0
2021-02-18 14:10:00,70.84,70.86,70.83,70.84,60870.0,65.097,65.1154,65.0878,65.097,60870.0
2021-02-18 14:20:00,70.85,70.87,70.82,70.86,69550.0,65.1062,65.1246,65.0786,65.1154,69550.0
2021-02-18 14:30:00,70.86,70.94,70.86,70.92,125198.0,65.1154,65.1889,65.1154,65.1705,125198.0
2021-02-18 14:40:00,70.92,70.92,70.89,70.9,74117.0,65.1705,65.1705,65.1429,65.1521,74117.0
2021-02-18 14:50:00,70.9,70.92,70.87,70.9,224360.0,65.1521,65.1705,65.1246,65.1521,224360.0
2021-02-18 15:00:00,70.89,70.93,70.86,70.91,178968.0,65.1429,65.1797,65.1154,65.1613,178968.0
2021-02-18 15:10:00,70.91,70.93,70.89,70.9,86689.0,65.1613,65.1797,65.1429,65.1521,86689.0
2021-02-18 15:20:00,70.9,70.9,70.84,70.85,143405.0,65.1521,65.1521,65.097,65.1062,143405.0
2021-02-18 15:30:00,70.86,70.9,70.85,70.88,116604.0,65.1154,65.1521,65.1062,65.1338,116604.0
2021-02-18 15:40:00,70.88,70.9,70.84,70.85,233927.0,65.1338,65.1521,65.097,65.1062,233927.0
2021-02-18 15:50:00,70.85,70.96,70.85,70.91,498127.0,65.1062,65.2073,65.1062,65.1613,498127.0
2021-02-19 09:30:00,71.18,71.2,71.11,71.17,48760.0,65.4094,65.4278,65.3451,65.4002,48760.0
2021-02-19 09:40:00,71.17,71.2,71.13,71.17,175992.0,65.4002,65.4278,65.3635,65.4002,175992.0
2021-02-19 09:50:00,71.16,71.25,71.15,71.23,97778.0,65.3911,65.4738,65.3819,65.4554,97778.0
2021-02-19 10:00:00,71.23,71.25,71.18,71.19,109538.0,65.4554,65.4738,65.4094,65.4186,109538.0
2021-02-19 10:10:00,71.19,71.21,71.14,71.15,126227.0,65.4186,65.437,65.3727,65.3819,126227.0
2021-02-19 10:20:00,71.15,71.25,71.13,71.23,201388.0,65.3819,65.4738,65.3635,65.4554,201388.0
2021-02-19 10:30:00,71.23,71.26,71.18,71.25,88149.0,65.4554,65.483,65.4094,65.4738,88149.0
2021-02-19 10:40:00,71.26,71.31,71.23,71.26,222040.0,65.483,65.5289,65.4554,65.483,222040.0
2021-02-19 10:50:00,71.26,71.35,71.25,71.34,276186.0,65.483,65.5657,65.4738,65.5565,276186.0
2021-02-19 11:00:00,71.34,71.43,71.34,71.41,158392.0,65.5565,65.6392,65.5565,65.6208,158392.0
2021-02-19 11:10:00,71.41,71.42,71.36,71.39,61281.0,65.6208,65.63,65.5748,65.6024,61281.0
2021-02-19 11:20:00,71.39,71.46,71.39,71.45,61137.0,65.6024,65.6667,65.6024,65.6575,61137.0
2021-02-19 11:30:00,71.45,71.46,71.39,71.41,85809.0,65.6575,65.6667,65.6024,65.6208,85809.0
2021-02-19 11:40:00,71.41,71.43,71.39,71.4,85544.0,65.6208,65.6392,65.6024,65.6116,85544.0
2021-02-19 11:50:00,71.39,71.42,71.38,71.39,53542.0,65.6024,65.63,65.5932,65.6024,53542.0
2021-02-19 12:00:00,71.39,71.4,71.35,71.36,43326.0,65.6024,65.6116,65.5657,65.5748,43326.0
2021-02-19 12:10:00,71.36,71.38,71.34,71.34,38921.0,65.5748,65.5932,65.5565,65.5565,38921.0
2021-02-19 12:20:00,71.33,71.35,71.3,71.3,34640.0,65.5473,65.5657,65.5197,65.5197,34640.0
2021-02-19 12:30:00,71.3,71.32,71.26,71.3,28061.0,65.5197,65.5381,65.483,65.5197,28061.0
2021-02-19 12:40:00,71.29,71.33,71.27,71.3,21491.0,65.5105,65.5473,65.4921,65.5197,21491.0
2021-02-19 12:50:00,71.3,71.39,71.26,71.36,50763.0,65.5197,65.6024,65.483,65.5748,50763.0
2021-02-19 13:00:00,71.35,71.37,71.22,71.22,45534.0,65.5657,65.584,65.4462,65.4462,45534.0
2021-02-19 13:10:00,71.21,71.28,71.2,71.23,42713.0,65.437,65.5013,65.4278,65.4554,42713.0
2021-02-19 13:20:00,71.22,71.31,71.21,71.28,72631.0,65.4462,65.5289,65.437,65.5013,72631.0
2021-02-19 13:30:00,71.29,71.3,71.23,71.28,92447.0,65.5105,65.5197,65.4554,65.5013,92447.0
2021-02-19 13:40:00,71.28,71.33,71.28,71.31,127980.0,65.5013,65.5473,65.5013,65.5289,127980.0
2021-02-19 13:50:00,71.32,71.4,71.3,71.39,62136.0,65.5381,65.6116,65.5197,65.6024,62136.0
2021-02-19 14:00:00,71.39,71.41,71.35,71.36,25832.0,65.6024,65.6208,65.5657,65.5748,25832.0
2021-02-19 14:10:00,71.37,71.42,71.35,71.41,32831.0,65.584,65.63,65.5657,65.6208,32831.0
2021-02-19 14:20:00,71.41,71.41,71.28,71.29,89767.0,65.6208,65.6208,65.5013,65.5105,89767.0
2021-02-19 14:30:00,71.3,71.34,71.29,71.31,120199.0,65.5197,65.5565,65.5105,65.5289,120199.0
2021-02-19 14:40:00,71.31,71.37,71.29,71.34,88360.0,65.5289,65.584,65.5105,65.5565,88360.0
2021-02-19 14:50:00,71.34,71.4,71.32,71.4,34975.0,65.5565,65.6116,65.5381,65.6116,34975.0
2021-02-19 15:00:00,71.39,71.43,71.39,71.41,79420.0,65.6024,65.6392,65.6024,65.6208,79420.0
2021-02-19 15:10:00,71.41,71.48,71.41,71.43,63037.0,65.6208,65.6851,65.6208,65.6392,63037.0
2021-02-19 15:20:00,71.42,71.43,71.37,71.39,63893.0,65.63,65.6392,65.584,65.6024,63893.0
2021-02-19 15:30:00,71.38,71.44,71.37,71.44,87808.0,65.5932,65.6484,65.584,65.6484,87808.0
2021-02-19 15:40:00,71.44,71.46,71.38,71.43,108965.0,65.6484,65.6667,65.5932,65.6392,108965.0
2021-02-19 15:50:00,71.42,71.43,71.29,71.36,617344.0,65.63,65.6392,65.5105,65.5748,617344.0
2021-02-22 09:30:00,70.97,71.1,70.95,71.05,212377.0,65.2165,65.3359,65.1981,65.29,212377.0
2021-02-22 09:40:00,71.05,71.13,71.0,71.11,120315.0,65.29,65.3635,65.244,65.3451,120315.0
2021-02-22 09:50:00,71.11,71.15,71.06,71.14,87279.0,65.3451,65.3819,65.2992,65.3727,87279.0
2021-02-22 10:00:00,71.14,71.19,71.11,71.16,128052.0,65.3727,65.4186,65.3451,65.3911,128052.0
2021-02-22 10:10:00,71.16,71.27,71.11,71.12,199698.0,65.3911,65.4921,65.3451,65.3543,199698.0
2021-02-22 10:20:00,71.11,71.16,71.08,71.16,132167.0,65.3451,65.3911,65.3175,65.3911,132167.0
2021-02-22 10:30:00,71.15,71.21,71.1,71.2,72627.0,65.3819,65.437,65.3359,65.4278,72627.0
2021-02-22 10:40:00,71.2,71.3,71.17,71.28,75989.0,65.4278,65.5197,65.4002,65.5013,75989.0
2021-02-22 10:50:00,71.28,71.29,71.2,71.24,72340.0,65.5013,65.5105,65.4278,65.4646,72340.0
2021-02-22 11:00:00,71.24,71.26,71.19,71.25,51090.0,65.4646,65.483,65.4186,65.4738,51090.0
2021-02-22 11:10:00,71.25,71.3,71.2,71.29,50793.0,65.4738,65.5197,65.4278,65.5105,50793.0
2021-02-22 11:20:00,71.29,71.36,71.28,71.34,54231.0,65.5105,65.5748,65.5013,65.5565,54231.0
2021-02-22 11:30:00,71.34,71.39,71.29,71.38,66450.0,65.5565,65.6024,65.5105,65.5932,66450.0
2021-02-22 11:40:00,71.38,71.42,71.36,71.39,81351.0,65.5932,65.63,65.5748,65.6024,81351.0
2021-02-22 11:50:00,71.4,71.43,71.38,71.42,33773.0,65.6116,65.6392,65.5932,65.63,33773.0
2021-02-22 12:00:00,71.41,71.41,71.36,71.39,81751.0,65.6208,65.6208,65.5748,65.6024,81751.0
2021-02-22 12:10:00,71.39,71.39,71.34,71.37,136501.0,65.6024,65.6024,65.5565,65.584,136501.0
2021-02-22 12:20:00,71.37,71.4,71.36,71.37,59799.0,65.584,65.6116,65.5748,65.584,59799.0
2021-02-22 12:30:00,71.38,71.43,71.36,71.42,36307.0,65.5932,65.6392,65.5748,65.63,36307.0
2021-02-22 12:40:00,71.43,71.44,71.41,71.42,43047.0,65.6392,65.6484,65.6208,65.63,43047.0
2021-02-22 12:50:00,71.42,71.45,71.41,71.44,48610.0,65.63,65.6575,65.6208,65.6484,48610.0
2021-02-22 13:00:00,71.44,71.44,71.39,71.41,49512.0,65.6484,65.6484,65.6024,65.6208,49512.0
2021-02-22 13:10:00,71.41,71.43,71.39,71.42,33473.0,65.6208,65.6392,65.6024,65.63,33473.0
2021-02-22 13:20:00,71.43,71.45,71.42,71.45,44618.0,65.6392,65.6575,65.63,65.6575,44618.0
2021-02-22 13:30:00,71.45,71.52,71.44,71.51,453171.0,65.6575,65.7219,65.6484,65.7127,453171.0
2021-02-22 13:40:00,71.51,71.54,71.49,71.51,143220.0,65.7127,65.7403,65.6943,65.7127,143220.0
2021-02-22 13:50:00,71.52,71.54,71.51,71.53,63325.0,65.7219,65.7403,65.7127,65.7311,63325.0
2021-02-22 14:00:00,71.53,71.54,71.5,71.52,62118.0,65.7311,65.7403,65.7035,65.7219,62118.0
2021-02-22 14:10:00,71.51,71.54,71.5,71.52,62314.0,65.7127,65.7403,65.7035,65.7219,62314.0
2021-02-22 14:20:00,71.52,71.55,71.52,71.53,59767.0,65.7219,65.7494,65.7219,65.7311,59767.0
2021-02-22 14:30:00,71.53,71.54,71.5,71.5,64852.0,65.7311,65.7403,65.7035,65.7035,64852.0
2021-02-22 14:40:00,71.51,71.52,71.49,71.5,160188.0,65.7127,65.7219,65.6943,65.7035,160188.0
2021-02-22 14:50:00,71.5,71.52,71.47,71.48,87838.0,65.7035,65.7219,65.6759,65.6851,87838.0
2021-02-22 15:00:00,71.48,71.49,71.4,71.4,248411.0,65.6851,65.6943,65.6116,65.6116,248411.0
2021-02-22 15:10:00,71.4,71.41,71.35,71.36,206669.0,65.6116,65.6208,65.5657,65.5748,206669.0
2021-02-22 15:20:00,71.36,71.37,71.31,71.31,189553.0,65.5748,65.584,65.5289,65.5289,189553.0
2021-02-22 15:30:00,71.32,71.34,71.27,71.28,165818.0,65.5381,65.5565,65.4921,65.5013,165818.0
2021-02-22 15:40:00,71.29,71.33,71.27,71.3,269833.0,65.5105,65.5473,65.4921,65.5197,269833.0
2021-02-22 15:50:00,71.3,71.31,71.15,71.19,794266.0,65.5197,65.5289,65.3819,65.4186,794266.0
2021-02-23 09:30:00,70.89,70.89,70.64,70.64,492330.0,65.1429,65.1429,64.9132,64.9132,492330.0
2021-02-23 09:40:00,70.63,70.65,70.4,70.41,699422.0,64.904,64.9224,64.6927,64.7019,699422.0
2021-02-23 09:50:00,70.4,70.56,70.35,70.5,476783.0,64.6927,64.8397,64.6467,64.7846,476783.0
2021-02-23 10:00:00,70.51,70.8,70.48,70.77,370881.0,64.7938,65.0602,64.7662,65.0327,370881.0
2021-02-23 10:10:00,70.76,70.82,70.67,70.72,454974.0,65.0235,65.0786,64.9408,64.9867,454974.0
2021-02-23 10:20:00,70.73,70.91,70.68,70.91,345996.0,64.9959,65.1613,64.95,65.1613,345996.0
2021-02-23 10:30:00,70.91,70.92,70.81,70.89,192897.0,65.1613,65.1705,65.0694,65.1429,192897.0
2021-02-23 10:40:00,70.89,71.04,70.84,71.02,151946.0,65.1429,65.2808,65.097,65.2624,151946.0
2021-02-23 10:50:00,71.02,71.03,70.94,70.95,92301.0,65.2624,65.2716,65.1889,65.1981,92301.0
2021-02-23 11:00:00,70.96,71.09,70.95,71.04,108371.0,65.2073,65.3267,65.1981,65.2808,108371.0
2021-02-23 11:10:00,71.03,71.07,70.96,70.97,107947.0,65.2716,65.3084,65.2073,65.2165,107947.0
2021-02-23 11:20:00,70.98,70.98,70.93,70.95,137587.0,65.2257,65.2257,65.1797,65.1981,137587.0
2021-02-23 11:30:00,70.96,71.0,70.89,70.95,85490.0,65.2073,65.244,65.1429,65.1981,85490.0
2021-02-23 11:40:00,70.96,70.97,70.82,70.83,81366.0,65.2073,65.2165,65.0786,65.0878,81366.0
2021-02-23 11:50:00,70.82,70.86,70.79,70.79,227755.0,65.0786,65.1154,65.0511,65.0511,227755.0
2021-02-23 12:00:00,70.79,70.79,70.73,70.73,146984.0,65.0511,65.0511,64.9959,64.9959,146984.0
2021-02-23 12:10:00,70.73,70.86,70.73,70.86,84956.0,64.9959,65.1154,64.9959,65.1154,84956.0
2021-02-23 12:20:00,70.85,70.88,70.82,70.87,55007.0,65.1062,65.1338,65.0786,65.1246,55007.0
2021-02-23 12:30:00,70.87,70.89,70.76,70.78,50883.0,65.1246,65.1429,65.0235,65.0419,50883.0
2021-02-23 12:40:00,70.78,70.78,70.73,70.75,29164.0,65.0419,65.0419,64.9959,65.0143,29164.0
2021-02-23 12:50:00,70.74,70.82,70.71,70.73,27302.0,65.0051,65.0786,64.9775,64.9959,27302.0
2021-02-23 13:00:00,70.71,70.82,70.7,70.8,29702.0,64.9775,65.0786,64.9683,65.0602,29702.0
2021-02-23 13:10:00,70.8,70.87,70.79,70.86,58946.0,65.0602,65.1246,65.0511,65.1154,58946.0
2021-02-23 13:20:00,70.86,70.97,70.86,70.95,56402.0,65.1154,65.2165,65.1154,65.1981,56402.0
2021-02-23 13:30:00,70.95,70.97,70.93,70.96,50195.0,65.1981,65.2165,65.1797,65.2073,50195.0
2021-02-23 13:40:00,70.97,70.97,70.88,70.9,69700.0,65.2165,65.2165,65.1338,65.1521,69700.0
2021-02-23 13:50:00,70.89,70.97,70.87,70.95,46728.0,65.1429,65.2165,65.1246,65.1981,46728.0
2021-02-23 14:00:00,70.95,71.0,70.93,70.98,53489.0,65.1981,65.244,65.1797,65.2257,53489.0
2021-02-23 14:10:00,70.98,71.0,70.95,71.0,39305.0,65.2257,65.244,65.1981,65.244,39305.0
2021-02-23 14:20:00,71.0,71.02,70.97,71.01,82699.0,65.244,65.2624,65.2165,65.2532,82699.0
2021-02-23 14:30:00,71.01,71.02,70.91,70.93,54095.0,65.2532,65.2624,65.1613,65.1797,54095.0
2021-02-23 14:40:00,70.95,70.99,70.92,70.97,70759.0,65.1981,65.2348,65.1705,65.2165,70759.0
2021-02-23 14:50:00,70.97,71.05,70.96,71.04,136339.0,65.2165,65.29,65.2073,65.2808,136339.0
2021-02-23 15:00:00,71.05,71.11,71.03,71.11,89396.0,65.29,65.3451,65.2716,65.3451,89396.0
2021-02-23 15:10:00,71.11,71.18,71.09,71.16,228436.0,65.3451,65.4094,65.3267,65.3911,228436.0
2021-02-23 15:20:00,71.16,71.22,71.14,71.2,95735.0,65.3911,65.4462,65.3727,65.4278,95735.0
2021-02-23 15:30:00,71.21,71.22,71.18,71.2,266256.0,65.437,65.4462,65.4094,65.4278,266256.0
2021-02-23 15:40:00,71.2,71.22,71.16,71.18,238265.0,65.4278,65.4462,65.3911,65.4094,238265.0
2021-02-23 15:50:00,71.17,71.19,70.99,71.0,470347.0,65.4002,65.4186,65.2348,65.244,470347.0
2021-02-24 09:30:00,69.87,69.92,69.73,69.82,347856.0,64.2056,64.2516,64.077,64.1597,347856.0
2021-02-24 09:40:00,69.83,69.95,69.81,69.89,113114.0,64.1689,64.2792,64.1505,64.224,113114.0
2021-02-24 09:50:00,69.89,69.92,69.79,69.85,154471.0,64.224,64.2516,64.1321,64.1873,154471.0
2021-02-24 10:00:00,69.86,69.91,69.74,69.76,266699.0,64.1964,64.2424,64.0862,64.1046,266699.0
2021-02-24 10:10:00,69.76,69.93,69.73,69.91,442330.0,64.1046,64.2608,64.077,64.2424,442330.0
2021-02-24 10:20:00,69.91,70.11,69.9,70.06,527725.0,64.2424,64.4262,64.2332,64.3802,527725.0
2021-02-24 10:30:00,70.07,70.09,70.01,70.06,324045.0,64.3894,64.4078,64.3343,64.3802,324045.0
2021-02-24 10:40:00,70.06,70.14,70.03,70.13,137586.0,64.3802,64.4537,64.3527,64.4446,137586.0
2021-02-24 10:50:00,70.12,70.2,70.09,70.19,297201.0,64.4354,64.5089,64.4078,64.4997,297201.0
2021-02-24 11:00:00,70.19,70.28,70.18,70.28,173980.0,64.4997,64.5824,64.4905,64.5824,173980.0
2021-02-24 11:10:00,70.28,70.3,70.25,70.3,126676.0,64.5824,64.6008,64.5548,64.6008,126676.0
2021-02-24 11:20:00,70.3,70.36,70.25,70.25,101785.0,64.6008,64.6559,64.5548,64.5548,101785.0
2021-02-24 11:30:00,70.25,70.32,70.23,70.3,171186.0,64.5548,64.6192,64.5365,64.6008,171186.0
2021-02-24 11:40:00,70.3,70.33,70.21,70.32,95663.0,64.6008,64.6283,64.5181,64.6192,95663.0
2021-02-24 11:50:00,70.32,70.36,70.3,70.33,49046.0,64.6192,64.6559,64.6008,64.6283,49046.0
2021-02-24 12:00:00,70.34,70.39,70.34,70.39,58685.0,64.6375,64.6835,64.6375,64.6835,58685.0
2021-02-24 12:10:00,70.4,70.42,70.37,70.4,44163.0,64.6927,64.711,64.6651,64.6927,44163.0
2021-02-24 12:20:00,70.4,70.43,70.38,70.43,85601.0,64.6927,64.7202,64.6743,64.7202,85601.0
2021-02-24 12:30:00,70.42,70.47,70.41,70.47,153350.0,64.711,64.757,64.7019,64.757,153350.0
2021-02-24 12:40:00,70.47,70.47,70.43,70.44,285739.0,64.757,64.757,64.7202,64.7294,285739.0
2021-02-24 12:50:00,70.43,70.47,70.42,70.42,53522.0,64.7202,64.757,64.711,64.711,53522.0
2021-02-24 13:00:00,70.42,70.42,70.34,70.42,319948.0,64.711,64.711,64.6375,64.711,319948.0
2021-02-24 13:10:00,70.43,70.47,70.42,70.45,82955.0,64.7202,64.757,64.711,64.7386,82955.0
2021-02-24 13:20:00,70.45,70.51,70.44,70.51,41055.0,64.7386,64.7938,64.7294,64.7938,41055.0
2021-02-24 13:30:00,70.51,70.56,70.5,70.55,55432.0,64.7938,64.8397,64.7846,64.8305,55432.0
2021-02-24 13:40:00,70.55,70.56,70.48,70.49,53313.0,64.8305,64.8397,64.7662,64.7754,53313.0
2021-02-24 13:50:00,70.49,70.53,70.48,70.53,52464.0,64.7754,64.8121,64.7662,64.8121,52464.0
2021-02-24 14:00:00,70.53,70.54,70.47,70.49,67048.0,64.8121,64.8213,64.757,64.7754,67048.0
2021-02-24 14:10:00,70.5,70.51,70.46,70.48,294116.0,64.7846,64.7938,64.7478,64.7662,294116.0
2021-02-24 14:20:00,70.48,70.54,70.48,70.53,196327.0,64.7662,64.8213,64.7662,64.8121,196327.0
2021-02-24 14:30:00,70.53,70.55,70.49,70.52,37841.0,64.8121,64.8305,64.7754,64.8029,37841.0
2021-02-24 14:40:00,70.52,70.55,70.48,70.49,43340.0,64.8029,64.8305,64.7662,64.7754,43340.0
2021-02-24 14:50:00,70.5,70.52,70.49,70.49,51771.0,64.7846,64.8029,64.7754,64.7754,51771.0
2021-02-24 15:00:00,70.49,70.54,70.46,70.52,95546.0,64.7754,64.8213,64.7478,64.8029,95546.0
2021-02-24 15:10:00,70.51,70.54,70.51,70.52,121696.0,64.7938,64.8213,64.7938,64.8029,121696.0
2021-02-24 15:20:00,70.51,70.55,70.51,70.55,203058.0,64.7938,64.8305,64.7938,64.8305,203058.0
2021-02-24 15:30:00,70.54,70.56,70.52,70.56,164873.0,64.8213,64.8397,64.8029,64.8397,164873.0
2021-02-24 15:40:00,70.56,70.56,70.49,70.51,312750.0,64.8397,64.8397,64.7754,64.7938,312750.0
2021-02-24 15:50:00,70.51,70.52,70.4,70.4,455157.0,64.7938,64.8029,64.6927,64.6927,455157.0
2021-02-25 09:30:00,70.36,70.45,70.3,70.42,156932.0,64.6559,64.7386,64.6008,64.711,156932.0
2021-02-25 09:40:00,70.42,70.49,70.42,70.42,108238.0,64.711,64.7754,64.711,64.711,108238.0
2021-02-25 09:50:00,70.43,70.48,70.38,70.39,121961.0,64.7202,64.7662,64.6743,64.6835,121961.0
2021-02-25 10:00:00,70.39,70.39,70.2,70.24,254601.0,64.6835,64.6835,64.5089,64.5456,254601.0
2021-02-25 10:10:00,70.25,70.34,70.22,70.34,363876.0,64.5548,64.6375,64.5273,64.6375,363876.0
2021-02-25 10:20:00,70.34,70.4,70.22,70.26,331441.0,64.6375,64.6927,64.5273,64.564,331441.0
2021-02-25 10:30:00,70.25,70.25,70.08,70.14,331724.0,64.5548,64.5548,64.3986,64.4537,331724.0
2021-02-25 10:40:00,70.12,70.14,70.03,70.03,265967.0,64.4354,64.4537,64.3527,64.3527,265967.0
2021-02-25 10:50:00,70.03,70.16,69.98,70.11,198988.0,64.3527,64.4721,64.3067,64.4262,198988.0
2021-02-25 11:00:00,70.1,70.15,70.04,70.14,291801.0,64.417,64.4629,64.3619,64.4537,291801.0
2021-02-25 11:10:00,70.14,70.19,70.07,70.16,159364.0,64.4537,64.4997,64.3894,64.4721,159364.0
2021-02-25 11:20:00,70.16,70.18,70.05,70.1,121255.0,64.4721,64.4905,64.371,64.417,121255.0
2021-02-25 11:30:00,70.09,70.1,69.96,69.98,122802.0,64.4078,64.417,64.2883,64.3067,122802.0
2021-02-25 11:40:00,69.96,69.98,69.85,69.86,401504.0,64.2883,64.3067,64.1873,64.1964,401504.0
2021-02-25 11:50:00,69.86,69.93,69.81,69.85,388232.0,64.1964,64.2608,64.1505,64.1873,388232.0
2021-02-25 12:00:00,69.84,69.84,69.78,69.83,68640.0,64.1781,64.1781,64.1229,64.1689,68640.0
2021-02-25 12:10:00,69.83,69.92,69.76,69.86,271333.0,64.1689,64.2516,64.1046,64.1964,271333.0
2021-02-25 12:20:00,69.88,69.9,69.76,69.78,136415.0,64.2148,64.2332,64.1046,64.1229,136415.0
2021-02-25 12:30:00,69.78,69.8,69.69,69.76,128291.0,64.1229,64.1413,64.0402,64.1046,128291.0
2021-02-25 12:40:00,69.77,69.79,69.69,69.73,70533.0,64.1137,64.1321,64.0402,64.077,70533.0
2021-02-25 12:50:00,69.72,69.74,69.56,69.57,104271.0,64.0678,64.0862,63.9208,63.93,104271.0
2021-02-25 13:00:00,69.56,69.64,69.45,69.61,336811.0,63.9208,63.9943,63.8197,63.9667,336811.0
2021-02-25 13:10:00,69.61,69.74,69.56,69.71,190049.0,63.9667,64.0862,63.9208,64.0586,190049.0
2021-02-25 13:20:00,69.72,69.77,69.67,69.71,175433.0,64.0678,64.1137,64.0219,64.0586,175433.0
2021-02-25 13:30:00,69.71,69.74,69.59,69.69,202672.0,64.0586,64.0862,63.9483,64.0402,202672.0
2021-02-25 13:40:00,69.69,69.74,69.65,69.72,138468.0,64.0402,64.0862,64.0035,64.0678,138468.0
2021-02-25 13:50:00,69.7,69.72,69.64,69.72,59589.0,64.0494,64.0678,63.9943,64.0678,59589.0
2021-02-25 14:00:00,69.7,69.75,69.64,69.75,83813.0,64.0494,64.0954,63.9943,64.0954,83813.0
2021-02-25 14:10:00,69.75,69.8,69.73,69.79,118613.0,64.0954,64.1413,64.077,64.1321,118613.0
2021-02-25 14:20:00,69.8,69.83,69.78,69.81,124856.0,64.1413,64.1689,64.1229,64.1505,124856.0
2021-02-25 14:30:00,69.81,69.81,69.71,69.72,83138.0,64.1505,64.1505,64.0586,64.0678,83138.0
2021-02-25 14:40:00,69.72,69.76,69.65,69.67,119827.0,64.0678,64.1046,64.0035,64.0219,119827.0
2021-02-25 14:50:00,69.68,69.7,69.52,69.55,104549.0,64.031,64.0494,63.884,63.9116,104549.0
2021-02-25 15:00:00,69.54,69.6,69.34,69.37,257669.0,63.9024,63.9575,63.7186,63.7462,257669.0
2021-02-25 15:10:00,69.36,69.42,69.2,69.23,301026.0,63.737,63.7921,63.59,63.6175,301026.0
2021-02-25 15:20:00,69.23,69.28,69.05,69.15,728134.0,63.6175,63.6635,63.4521,63.544,728134.0
2021-02-25 15:30:00,69.14,69.19,69.0,69.06,523769.0,63.5348,63.5808,63.4062,63.4613,523769.0
2021-02-25 15:40:00,69.06,69.41,69.02,69.39,974059.0,63.4613,63.7829,63.4245,63.7646,974059.0
2021-02-25 15:50:00,69.39,69.39,69.21,69.21,1087123.0,63.7646,63.7646,63.5991,63.5991,1087123.0
2021-02-26 09:30:00,68.7,68.72,68.55,68.59,701200.0,63.1305,63.1489,62.9927,63.0294,701200.0
2021-02-26 09:40:00,68.58,68.64,68.47,68.56,406998.0,63.0202,63.0754,62.9191,63.0018,406998.0
2021-02-26 09:50:00,68.56,68.57,68.36,68.38,681502.0,63.0018,63.011,62.8181,62.8364,681502.0
2021-02-26 10:00:00,68.37,68.46,68.3,68.31,1128821.0,62.8272,62.9099,62.7629,62.7721,1128821.0
2021-02-26 10:10:00,68.31,68.42,68.26,68.3,952435.0,62.7721,62.8732,62.7262,62.7629,952435.0
2021-02-26 10:20:00,68.3,68.3,68.0,68.02,740580.0,62.7629,62.7629,62.4872,62.5056,740580.0
2021-02-26 10:30:00,68.02,68.33,68.01,68.31,402213.0,62.5056,62.7905,62.4964,62.7721,402213.0
2021-02-26 10:40:00,68.31,68.48,68.25,68.45,1178046.0,62.7721,62.9283,62.717,62.9008,1178046.0
2021-02-26 10:50:00,68.45,68.5,68.34,68.36,379174.0,62.9008,62.9467,62.7997,62.8181,379174.0
2021-02-26 11:00:00,68.37,68.51,68.33,68.44,582174.0,62.8272,62.9559,62.7905,62.8916,582174.0
2021-02-26 11:10:00,68.43,68.46,68.3,68.34,214327.0,62.8824,62.9099,62.7629,62.7997,214327.0
2021-02-26 11:20:00,68.35,68.36,68.24,68.29,228502.0,62.8089,62.8181,62.7078,62.7537,228502.0
2021-02-26 11:30:00,68.28,68.54,68.28,68.51,315036.0,62.7445,62.9835,62.7445,62.9559,315036.0
2021-02-26 11:40:00,68.52,68.54,68.38,68.48,334101.0,62.9651,62.9835,62.8364,62.9283,334101.0
2021-02-26 11:50:00,68.48,68.49,68.36,68.4,385849.0,62.9283,62.9375,62.8181,62.8548,385849.0
2021-02-26 12:00:00,68.41,68.48,68.36,68.48,204062.0,62.864,62.9283,62.8181,62.9283,204062.0
2021-02-26 12:10:00,68.48,68.57,68.45,68.55,292561.0,62.9283,63.011,62.9008,62.9927,292561.0
2021-02-26 12:20:00,68.55,68.57,68.46,68.48,114792.0,62.9927,63.011,62.9099,62.9283,114792.0
2021-02-26 12:30:00,68.49,68.54,68.46,68.48,119174.0,62.9375,62.9835,62.9099,62.9283,119174.0
2021-02-26 12:40:00,68.48,68.52,68.46,68.49,119650.0,62.9283,62.9651,62.9099,62.9375,119650.0
2021-02-26 12:50:00,68.48,68.53,68.39,68.41,129221.0,62.9283,62.9743,62.8456,62.864,129221.0
2021-02-26 13:00:00,68.42,68.45,68.35,68.45,82199.0,62.8732,62.9008,62.8089,62.9008,82199.0
2021-02-26 13:10:00,68.45,68.48,68.4,68.48,88076.0,62.9008,62.9283,62.8548,62.9283,88076.0
2021-02-26 13:20:00,68.48,68.58,68.47,68.56,73320.0,62.9283,63.0202,62.9191,63.0018,73320.0
2021-02-26 13:30:00,68.57,68.58,68.48,68.49,150718.0,63.011,63.0202,62.9283,62.9375,150718.0
2021-02-26 13:40:00,68.49,68.58,68.4,68.45,1481567.0,62.9375,63.0202,62.8548,62.9008,1481567.0
2021-02-26 13:50:00,68.45,68.48,68.4,68.42,302586.0,62.9008,62.9283,62.8548,62.8732,302586.0
2021-02-26 14:00:00,68.42,68.46,68.38,68.43,290772.0,62.8732,62.9099,62.8364,62.8824,290772.0
2021-02-26 14:10:00,68.42,68.46,68.35,68.36,245137.0,62.8732,62.9099,62.8089,62.8181,245137.0
2021-02-26 14:20:00,68.36,68.42,68.33,68.4,686921.0,62.8181,62.8732,62.7905,62.8548,686921.0
2021-02-26 14:30:00,68.4,68.48,68.37,68.47,251505.0,62.8548,62.9283,62.8272,62.9191,251505.0
2021-02-26 14:40:00,68.46,68.49,68.39,68.47,165779.0,62.9099,62.9375,62.8456,62.9191,165779.0
2021-02-26 14:50:00,68.46,68.49,68.39,68.43,239658.0,62.9099,62.9375,62.8456,62.8824,239658.0
2021-02-26 15:00:00,68.45,68.54,68.44,68.53,340880.0,62.9008,62.9835,62.8916,62.9743,340880.0
2021-02-26 15:10:00,68.53,68.56,68.51,68.54,549777.0,62.9743,63.0018,62.9559,62.9835,549777.0
2021-02-26 15:20:00,68.55,68.55,68.34,68.34,509674.0,62.9927,62.9927,62.7997,62.7997,509674.0
2021-02-26 15:30:00,68.34,68.39,68.3,68.38,403789.0,62.7997,62.8456,62.7629,62.8364,403789.0
2021-02-26 15:40:00,68.37,68.57,68.34,68.55,594440.0,62.8272,63.011,62.7997,62.9927,594440.0
2021-02-26 15:50:00,68.54,68.54,68.19,68.19,1509027.0,62.9835,62.9835,62.6618,62.6618,1509027.0
2021-03-01 09:30:00,68.83,68.98,68.83,68.95,180279.0,63.25,63.3878,63.25,63.3602,180279.0
2021-03-01 09:40:00,68.96,69.0,68.94,68.97,298300.0,63.3694,63.4062,63.351,63.3786,298300.0
2021-03-01 09:50:00,68.96,69.03,68.93,69.0,231452.0,63.3694,63.4337,63.3418,63.4062,231452.0
2021-03-01 10:00:00,69.01,69.05,68.98,69.02,287966.0,63.4154,63.4521,63.3878,63.4245,287966.0
2021-03-01 10:10:00,69.02,69.26,69.0,69.25,77693.0,63.4245,63.6451,63.4062,63.6359,77693.0
2021-03-01 10:20:00,69.26,69.31,69.17,69.19,206752.0,63.6451,63.691,63.5624,63.5808,206752.0
2021-03-01 10:30:00,69.19,69.29,69.16,69.26,180099.0,63.5808,63.6727,63.5532,63.6451,180099.0
2021-03-01 10:40:00,69.29,69.32,69.21,69.31,59394.0,63.6727,63.7002,63.5991,63.691,59394.0
2021-03-01 10:50:00,69.31,69.37,69.25,69.34,79616.0,63.691,63.7462,63.6359,63.7186,79616.0
2021-03-01 11:00:00,69.35,69.37,69.3,69.37,166602.0,63.7278,63.7462,63.6818,63.7462,166602.0
2021-03-01 11:10:00,69.37,69.39,69.35,69.37,132003.0,63.7462,63.7646,63.7278,63.7462,132003.0
2021-03-01 11:20:00,69.37,69.39,69.29,69.31,580609.0,63.7462,63.7646,63.6727,63.691,580609.0
2021-03-01 11:30:00,69.31,69.33,69.28,69.28,82940.0,63.691,63.7094,63.6635,63.6635,82940.0
2021-03-01 11:40:00,69.28,69.34,69.27,69.3,74843.0,63.6635,63.7186,63.6543,63.6818,74843.0
2021-03-01 11:50:00,69.3,69.31,69.27,69.3,45645.0,63.6818,63.691,63.6543,63.6818,45645.0
2021-03-01 12:00:00,69.3,69.35,69.29,69.32,50958.0,63.6818,63.7278,63.6727,63.7002,50958.0
2021-03-01 12:10:00,69.31,69.33,69.23,69.23,78743.0,63.691,63.7094,63.6175,63.6175,78743.0
2021-03-01 12:20:00,69.24,69.26,69.23,69.23,93904.0,63.6267,63.6451,63.6175,63.6175,93904.0
2021-03-01 12:30:00,69.24,69.26,69.2,69.23,84546.0,63.6267,63.6451,63.59,63.6175,84546.0
2021-03-01 12:40:00,69.23,69.26,69.2,69.26,114010.0,63.6175,63.6451,63.59,63.6451,114010.0
2021-03-01 12:50:00,69.26,69.26,69.15,69.15,306467.0,63.6451,63.6451,63.544,63.544,306467.0
2021-03-01 13:00:00,69.16,69.18,69.14,69.15,193619.0,63.5532,63.5716,63.5348,63.544,193619.0
2021-03-01 13:10:00,69.15,69.15,69.09,69.12,95175.0,63.544,63.544,63.4889,63.5164,95175.0
2021-03-01 13:20:00,69.11,69.16,69.11,69.15,48900.0,63.5073,63.5532,63.5073,63.544,48900.0
2021-03-01 13:30:00,69.16,69.28,69.15,69.28,141340.0,63.5532,63.6635,63.544,63.6635,141340.0
2021-03-01 13:40:00,69.28,69.3,69.22,69.25,92831.0,63.6635,63.6818,63.6083,63.6359,92831.0
2021-03-01 13:50:00,69.25,69.26,69.23,69.25,37281.0,63.6359,63.6451,63.6175,63.6359,37281.0
2021-03-01 14:00:00,69.24,69.28,69.23,69.25,126334.0,63.6267,63.6635,63.6175,63.6359,126334.0
2021-03-01 14:10:00,69.26,69.29,69.25,69.26,98483.0,63.6451,63.6727,63.6359,63.6451,98483.0
2021-03-01 14:20:00,69.27,69.3,69.26,69.29,88721.0,63.6543,63.6818,63.6451,63.6727,88721.0
2021-03-01 14:30:00,69.3,69.31,69.26,69.27,54406.0,63.6818,63.691,63.6451,63.6543,54406.0
2021-03-01 14:40:00,69.27,69.32,69.27,69.32,125398.0,63.6543,63.7002,63.6543,63.7002,125398.0
2021-03-01 14:50:00,69.33,69.39,69.32,69.32,92476.0,63.7094,63.7646,63.7002,63.7002,92476.0
2021-03-01 15:00:00,69.33,69.37,69.31,69.32,55899.0,63.7094,63.7462,63.691,63.7002,55899.0
2021-03-01 15:10:00,69.32,69.32,69.28,69.3,33272.0,63.7002,63.7002,63.6635,63.6818,33272.0
2021-03-01 15:20:00,69.3,69.32,69.27,69.28,210034.0,63.6818,63.7002,63.6543,63.6635,210034.0
2021-03-01 15:30:00,69.28,69.29,69.24,69.24,125416.0,63.6635,63.6727,63.6267,63.6267,125416.0
2021-03-01 15:40:00,69.24,69.4,69.2,69.35,409642.0,63.6267,63.7737,63.59,63.7278,409642.0
2021-03-01 15:50:00,69.33,69.37,69.25,69.37,799456.0,63.7094,63.7462,63.6359,63.7462,799456.0
2021-03-02 09:30:00,68.8,68.85,68.75,68.79,168568.0,63.2224,63.2683,63.1764,63.2132,168568.0
2021-03-02 09:40:00,68.8,68.82,68.63,68.64,195563.0,63.2224,63.2408,63.0662,63.0754,195563.0
2021-03-02 09:50:00,68.64,68.83,68.63,68.79,286900.0,63.0754,63.25,63.0662,63.2132,286900.0
2021-03-02 10:00:00,68.78,68.84,68.76,68.84,113887.0,63.204,63.2591,63.1856,63.2591,113887.0
2021-03-02 10:10:00,68.84,68.86,68.73,68.79,141318.0,63.2591,63.2775,63.1581,63.2132,141318.0
2021-03-02 10:20:00,68.79,68.83,68.62,68.63,278931.0,63.2132,63.25,63.057,63.0662,278931.0
2021-03-02 10:30:00,68.61,68.67,68.55,68.56,392653.0,63.0478,63.1029,62.9927,63.0018,392653.0
2021-03-02 10:40:00,68.56,68.7,68.55,68.7,302471.0,63.0018,63.1305,62.9927,63.1305,302471.0
2021-03-02 10:50:00,68.7,68.8,68.69,68.77,73439.0,63.1305,63.2224,63.1213,63.1948,73439.0
2021-03-02 11:00:00,68.76,68.83,68.67,68.8,216284.0,63.1856,63.25,63.1029,63.2224,216284.0
2021-03-02 11:10:00,68.81,68.81,68.71,68.75,93179.0,63.2316,63.2316,63.1397,63.1764,93179.0
2021-03-02 11:20:00,68.75,68.77,68.67,68.77,108801.0,63.1764,63.1948,63.1029,63.1948,108801.0
2021-03-02 11:30:00,68.77,68.78,68.66,68.7,125972.0,63.1948,63.204,63.0937,63.1305,125972.0
2021-03-02 11:40:00,68.7,68.72,68.63,68.71,297970.0,63.1305,63.1489,63.0662,63.1397,297970.0
2021-03-02 11:50:00,68.71,68.73,68.68,68.72,78299.0,63.1397,63.1581,63.1121,63.1489,78299.0
2021-03-02 12:00:00,68.71,68.82,68.7,68.81,234769.0,63.1397,63.2408,63.1305,63.2316,234769.0
2021-03-02 12:10:00,68.81,68.87,68.8,68.86,92407.0,63.2316,63.2867,63.2224,63.2775,92407.0
2021-03-02 12:20:00,68.86,68.87,68.8,68.81,77788.0,63.2775,63.2867,63.2224,63.2316,77788.0
2021-03-02 12:30:00,68.8,68.9,68.8,68.89,29255.0,63.2224,63.3143,63.2224,63.3051,29255.0
2021-03-02 12:40:00,68.89,68.94,68.87,68.89,45399.0,63.3051,63.351,63.2867,63.3051,45399.0
2021-03-02 12:50:00,68.88,68.9,68.85,68.87,61655.0,63.2959,63.3143,63.2683,63.2867,61655.0
2021-03-02 13:00:00,68.88,68.94,68.88,68.92,49953.0,63.2959,63.351,63.2959,63.3327,49953.0
2021-03-02 13:10:00,68.92,68.95,68.91,68.92,33043.0,63.3327,63.3602,63.3235,63.3327,33043.0
2021-03-02 13:20:00,68.91,68.93,68.89,68.91,75898.0,63.3235,63.3418,63.3051,63.3235,75898.0
2021-03-02 13:30:00,68.92,68.98,68.92,68.98,56934.0,63.3327,63.3878,63.3327,63.3878,56934.0
2021-03-02 13:40:00,68.98,68.98,68.94,68.96,98855.0,63.3878,63.3878,63.351,63.3694,98855.0
2021-03-02 13:50:00,68.95,68.96,68.89,68.9,25068.0,63.3602,63.3694,63.3051,63.3143,25068.0
2021-03-02 14:00:00,68.9,68.93,68.82,68.83,54051.0,63.3143,63.3418,63.2408,63.25,54051.0
2021-03-02 14:10:00,68.84,68.85,68.75,68.77,125770.0,63.2591,63.2683,63.1764,63.1948,125770.0
2021-03-02 14:20:00,68.78,68.83,68.77,68.8,116714.0,63.204,63.25,63.1948,63.2224,116714.0
2021-03-02 14:30:00,68.8,68.82,68.76,68.79,67287.0,63.2224,63.2408,63.1856,63.2132,67287.0
2021-03-02 14:40:00,68.79,68.81,68.75,68.79,26871.0,63.2132,63.2316,63.1764,63.2132,26871.0
2021-03-02 14:50:00,68.8,68.91,68.78,68.86,60119.0,63.2224,63.3235,63.204,63.2775,60119.0
2021-03-02 15:00:00,68.87,68.96,68.87,68.94,87559.0,63.2867,63.3694,63.2867,63.351,87559.0
2021-03-02 15:10:00,68.94,68.95,68.8,68.8,207905.0,63.351,63.3602,63.2224,63.2224,207905.0
2021-03-02 15:20:00,68.79,68.85,68.76,68.76,576042.0,63.2132,63.2683,63.1856,63.1856,576042.0
2021-03-02 15:30:00,68.76,68.77,68.68,68.7,827846.0,63.1856,63.1948,63.1121,63.1305,827846.0
2021-03-02 15:40:00,68.7,68.73,68.66,68.67,480959.0,63.1305,63.1581,63.0937,63.1029,480959.0
2021-03-02 15:50:00,68.67,68.69,68.59,68.67,1408496.0,63.1029,63.1213,63.0294,63.1029,1408496.0
2021-03-03 09:30:00,68.58,68.71,68.56,68.57,289993.0,63.0202,63.1397,63.0018,63.011,289993.0
2021-03-03 09:40:00,68.57,68.6,68.48,68.57,240131.0,63.011,63.0386,62.9283,63.011,240131.0
2021-03-03 09:50:00,68.57,68.63,68.47,68.49,154145.0,63.011,63.0662,62.9191,62.9375,154145.0
2021-03-03 10:00:00,68.5,68.58,68.42,68.54,629243.0,62.9467,63.0202,62.8732,62.9835,629243.0
2021-03-03 10:10:00,68.54,68.55,68.31,68.34,188342.0,62.9835,62.9927,62.7721,62.7997,188342.0
2021-03-03 10:20:00,68.34,68.49,68.31,68.44,163612.0,62.7997,62.9375,62.7721,62.8916,163612.0
2021-03-03 10:30:00,68.43,68.5,68.36,68.48,267201.0,62.8824,62.9467,62.8181,62.9283,267201.0
2021-03-03 10:40:00,68.48,68.56,68.41,68.55,134336.0,62.9283,63.0018,62.864,62.9927,134336.0
2021-03-03 10:50:00,68.55,68.69,68.51,68.63,297360.0,62.9927,63.1213,62.9559,63.0662,297360.0
2021-03-03 11:00:00,68.63,68.74,68.63,68.7,181319.0,63.0662,63.1672,63.0662,63.1305,181319.0
2021-03-03 11:10:00,68.7,68.73,68.61,68.71,217213.0,63.1305,63.1581,63.0478,63.1397,217213.0
2021-03-03 11:20:00,68.72,68.75,68.7,68.74,133897.0,63.1489,63.1764,63.1305,63.1672,133897.0
2021-03-03 11:30:00,68.74,68.76,68.67,68.67,95626.0,63.1672,63.1856,63.1029,63.1029,95626.0
2021-03-03 11:40:00,68.67,68.68,68.61,68.64,168688.0,63.1029,63.1121,63.0478,63.0754,168688.0
2021-03-03 11:50:00,68.63,68.72,68.63,68.65,226980.0,63.0662,63.1489,63.0662,63.0845,226980.0
2021-03-03 12:00:00,68.65,68.67,68.63,68.65,257747.0,63.0845,63.1029,63.0662,63.0845,257747.0
2021-03-03 12:10:00,68.64,68.66,68.6,68.61,121292.0,63.0754,63.0937,63.0386,63.0478,121292.0
2021-03-03 12:20:00,68.6,68.61,68.57,68.61,228459.0,63.0386,63.0478,63.011,63.0478,228459.0
2021-03-03 12:30:00,68.6,68.62,68.58,68.6,70493.0,63.0386,63.057,63.0202,63.0386,70493.0
2021-03-03 12:40:00,68.59,68.66,68.57,68.65,67467.0,63.0294,63.0937,63.011,63.0845,67467.0
2021-03-03 12:50:00,68.66,68.67,68.57,68.58,37209.0,63.0937,63.1029,63.011,63.0202,37209.0
2021-03-03 13:00:00,68.58,68.58,68.55,68.57,47901.0,63.0202,63.0202,62.9927,63.011,47901.0
2021-03-03 13:10:00,68.58,68.7,68.53,68.7,566562.0,63.0202,63.1305,62.9743,63.1305,566562.0
2021-03-03 13:20:00,68.69,68.73,68.69,68.69,119617.0,63.1213,63.1581,63.1213,63.1213,119617.0
2021-03-03 13:30:00,68.68,68.69,68.63,68.66,154903.0,63.1121,63.1213,63.0662,63.0937,154903.0
2021-03-03 13:40:00,68.66,68.66,68.56,68.58,100470.0,63.0937,63.0937,63.0018,63.0202,100470.0
2021-03-03 13:50:00,68.58,68.61,68.53,68.56,89280.0,63.0202,63.0478,62.9743,63.0018,89280.0
2021-03-03 14:00:00,68.56,68.58,68.45,68.47,119361.0,63.0018,63.0202,62.9008,62.9191,119361.0
2021-03-03 14:10:00,68.47,68.52,68.44,68.45,113769.0,62.9191,62.9651,62.8916,62.9008,113769.0
2021-03-03 14:20:00,68.46,68.49,68.43,68.47,219909.0,62.9099,62.9375,62.8824,62.9191,219909.0
2021-03-03 14:30:00,68.47,68.56,68.41,68.55,182728.0,62.9191,63.0018,62.864,62.9927,182728.0
2021-03-03 14:40:00,68.55,68.59,68.49,68.54,303122.0,62.9927,63.0294,62.9375,62.9835,303122.0
2021-03-03 14:50:00,68.55,68.67,68.54,68.62,300145.0,62.9927,63.1029,62.9835,63.057,300145.0
2021-03-03 15:00:00,68.62,68.63,68.57,68.6,287746.0,63.057,63.0662,63.011,63.0386,287746.0
2021-03-03 15:10:00,68.61,68.64,68.55,68.56,333148.0,63.0478,63.0754,62.9927,63.0018,333148.0
2021-03-03 15:20:00,68.56,68.56,68.44,68.5,493640.0,63.0018,63.0018,62.8916,62.9467,493640.0
2021-03-03 15:30:00,68.5,68.53,68.45,68.49,538137.0,62.9467,62.9743,62.9008,62.9375,538137.0
2021-03-03 15:40:00,68.5,68.57,68.48,68.52,551008.0,62.9467,63.011,62.9283,62.9651,551008.0
2021-03-03 15:50:00,68.52,68.52,68.25,68.26,1370257.0,62.9651,62.9651,62.717,62.7262,1370257.0
2021-03-04 09:30:00,68.01,68.24,68.0,68.23,199761.0,62.4964,62.7078,62.4872,62.6986,199761.0
2021-03-04 09:40:00,68.24,68.25,67.97,67.97,264633.0,62.7078,62.717,62.4597,62.4597,264633.0
2021-03-04 09:50:00,67.97,68.0,67.87,67.92,311686.0,62.4597,62.4872,62.3678,62.4137,311686.0
2021-03-04 10:00:00,67.93,67.98,67.82,67.82,343027.0,62.4229,62.4689,62.3218,62.3218,343027.0
2021-03-04 10:10:00,67.8,67.91,67.78,67.78,302389.0,62.3035,62.4045,62.2851,62.2851,302389.0
2021-03-04 10:20:00,67.78,67.98,67.75,67.95,367356.0,62.2851,62.4689,62.2575,62.4413,367356.0
2021-03-04 10:30:00,67.95,68.06,67.93,68.04,338033.0,62.4413,62.5424,62.4229,62.524,338033.0
2021-03-04 10:40:00,68.04,68.13,68.0,68.08,179727.0,62.524,62.6067,62.4872,62.5608,179727.0
2021-03-04 10:50:00,68.08,68.15,67.94,68.11,380979.0,62.5608,62.6251,62.4321,62.5883,380979.0
2021-03-04 11:00:00,68.12,68.19,68.09,68.12,193538.0,62.5975,62.6618,62.5699,62.5975,193538.0
2021-03-04 11:10:00,68.13,68.15,68.03,68.09,121400.0,62.6067,62.6251,62.5148,62.5699,121400.0
2021-03-04 11:20:00,68.09,68.18,68.08,68.18,116474.0,62.5699,62.6526,62.5608,62.6526,116474.0
2021-03-04 11:30:00,68.18,68.29,68.18,68.27,105118.0,62.6526,62.7537,62.6526,62.7354,105118.0
2021-03-04 11:40:00,68.27,68.35,68.27,68.34,240034.0,62.7354,62.8089,62.7354,62.7997,240034.0
2021-03-04 11:50:00,68.34,68.34,68.25,68.25,83795.0,62.7997,62.7997,62.717,62.717,83795.0
2021-03-04 12:00:00,68.27,68.34,68.27,68.33,79098.0,62.7354,62.7997,62.7354,62.7905,79098.0
2021-03-04 12:10:00,68.33,68.33,68.08,68.19,259958.0,62.7905,62.7905,62.5608,62.6618,259958.0
2021-03-04 12:20:00,68.21,68.24,67.8,67.92,311618.0,62.6802,62.7078,62.3035,62.4137,311618.0
2021-03-04 12:30:00,67.93,67.93,67.74,67.87,269637.0,62.4229,62.4229,62.2483,62.3678,269637.0
2021-03-04 12:40:00,67.89,68.01,67.72,67.77,257208.0,62.3862,62.4964,62.2299,62.2759,257208.0
2021-03-04 12:50:00,67.77,67.82,67.55,67.65,393813.0,62.2759,62.3218,62.0737,62.1656,393813.0
2021-03-04 13:00:00,67.62,67.79,67.58,67.62,489143.0,62.138,62.2943,62.1013,62.138,489143.0
2021-03-04 13:10:00,67.61,67.65,67.51,67.61,199448.0,62.1289,62.1656,62.037,62.1289,199448.0
2021-03-04 13:20:00,67.59,67.66,67.46,67.66,170255.0,62.1105,62.1748,61.991,62.1748,170255.0
2021-03-04 13:30:00,67.66,67.66,67.52,67.63,390421.0,62.1748,62.1748,62.0462,62.1472,390421.0
2021-03-04 13:40:00,67.62,67.64,67.4,67.41,202944.0,62.138,62.1564,61.9359,61.9451,202944.0
2021-03-04 13:50:00,67.42,67.42,67.21,67.23,536538.0,61.9543,61.9543,61.7613,61.7797,536538.0
2021-03-04 14:00:00,67.25,67.5,67.24,67.48,437258.0,61.798,62.0278,61.7889,62.0094,437258.0
2021-03-04 14:10:00,67.48,67.57,67.42,67.53,226641.0,62.0094,62.0921,61.9543,62.0553,226641.0
2021-03-04 14:20:00,67.55,67.68,67.55,67.66,123890.0,62.0737,62.1932,62.0737,62.1748,123890.0
2021-03-04 14:30:00,67.65,67.67,67.47,67.53,138470.0,62.1656,62.184,62.0002,62.0553,138470.0
2021-03-04 14:40:00,67.53,67.83,67.52,67.74,201382.0,62.0553,62.331,62.0462,62.2483,201382.0
2021-03-04 14:50:00,67.74,67.79,67.68,67.71,143350.0,62.2483,62.2943,62.1932,62.2207,143350.0
2021-03-04 15:00:00,67.7,67.75,67.6,67.6,142027.0,62.2116,62.2575,62.1197,62.1197,142027.0
2021-03-04 15:10:00,67.6,67.6,67.46,67.51,170936.0,62.1197,62.1197,61.991,62.037,170936.0
2021-03-04 15:20:00,67.51,67.64,67.43,67.6,333304.0,62.037,62.1564,61.9634,62.1197,333304.0
2021-03-04 15:30:00,67.59,67.69,67.53,67.56,335868.0,62.1105,62.2024,62.0553,62.0829,335868.0
2021-03-04 15:40:00,67.56,67.66,67.53,67.57,504840.0,62.0829,62.1748,62.0553,62.0921,504840.0
2021-03-04 15:50:00,67.58,67.62,67.47,67.59,1060306.0,62.1013,62.138,62.0002,62.1105,1060306.0
2021-03-05 09:30:00,68.04,68.04,67.68,67.68,293804.0,62.524,62.524,62.1932,62.1932,293804.0
2021-03-05 09:40:00,67.69,67.8,67.63,67.63,199871.0,62.2024,62.3035,62.1472,62.1472,199871.0
2021-03-05 09:50:00,67.63,67.69,67.56,67.67,314250.0,62.1472,62.2024,62.0829,62.184,314250.0
2021-03-05 10:00:00,67.66,67.82,67.57,67.75,225919.0,62.1748,62.3218,62.0921,62.2575,225919.0
2021-03-05 10:10:00,67.74,67.79,67.54,67.62,201167.0,62.2483,62.2943,62.0645,62.138,201167.0
2021-03-05 10:20:00,67.62,67.7,67.54,67.55,153698.0,62.138,62.2116,62.0645,62.0737,153698.0
2021-03-05 10:30:00,67.55,67.61,67.43,67.46,241993.0,62.0737,62.1289,61.9634,61.991,241993.0
2021-03-05 10:40:00,67.45,67.58,67.43,67.56,91401.0,61.9818,62.1013,61.9634,62.0829,91401.0
2021-03-05 10:50:00,67.53,67.61,67.4,67.4,146517.0,62.0553,62.1289,61.9359,61.9359,146517.0
2021-03-05 11:00:00,67.4,67.43,67.25,67.26,238978.0,61.9359,61.9634,61.798,61.8072,238978.0
2021-03-05 11:10:00,67.27,67.36,67.26,67.33,91055.0,61.8164,61.8991,61.8072,61.8716,91055.0
2021-03-05 11:20:00,67.29,67.36,67.11,67.16,213770.0,61.8348,61.8991,61.6694,61.7153,213770.0
2021-03-05 11:30:00,67.15,67.42,67.15,67.37,238603.0,61.7061,61.9543,61.7061,61.9083,238603.0
2021-03-05 11:40:00,67.35,67.43,67.26,67.32,104446.0,61.8899,61.9634,61.8072,61.8624,104446.0
2021-03-05 11:50:00,67.32,67.51,67.26,67.5,132711.0,61.8624,62.037,61.8072,62.0278,132711.0
2021-03-05 12:00:00,67.48,67.52,67.46,67.46,86215.0,62.0094,62.0462,61.991,61.991,86215.0
2021-03-05 12:10:00,67.47,67.58,67.46,67.52,109580.0,62.0002,62.1013,61.991,62.0462,109580.0
2021-03-05 12:20:00,67.52,67.67,67.5,67.67,135294.0,62.0462,62.184,62.0278,62.184,135294.0
2021-03-05 12:30:00,67.66,67.7,67.61,67.66,138816.0,62.1748,62.2116,62.1289,62.1748,138816.0
2021-03-05 12:40:00,67.67,67.77,67.63,67.74,102172.0,62.184,62.2759,62.1472,62.2483,102172.0
2021-03-05 12:50:00,67.74,67.76,67.66,67.7,59344.0,62.2483,62.2667,62.1748,62.2116,59344.0
2021-03-05 13:00:00,67.7,67.77,67.59,67.75,158147.0,62.2116,62.2759,62.1105,62.2575,158147.0
2021-03-05 13:10:00,67.74,67.89,67.68,67.88,216628.0,62.2483,62.3862,62.1932,62.377,216628.0
2021-03-05 13:20:00,67.87,67.87,67.79,67.84,102023.0,62.3678,62.3678,62.2943,62.3402,102023.0
2021-03-05 13:30:00,67.84,67.9,67.79,67.89,121143.0,62.3402,62.3953,62.2943,62.3862,121143.0
2021-03-05 13:40:00,67.89,67.93,67.86,67.91,90334.0,62.3862,62.4229,62.3586,62.4045,90334.0
2021-03-05 13:50:00,67.9,67.94,67.81,67.85,49900.0,62.3953,62.4321,62.3126,62.3494,49900.0
2021-03-05 14:00:00,67.86,67.88,67.79,67.8,61219.0,62.3586,62.377,62.2943,62.3035,61219.0
2021-03-05 14:10:00,67.8,67.87,67.76,67.77,74030.0,62.3035,62.3678,62.2667,62.2759,74030.0
2021-03-05 14:20:00,67.78,67.87,67.76,67.87,30848.0,62.2851,62.3678,62.2667,62.3678,30848.0
2021-03-05 14:30:00,67.87,67.96,67.87,67.94,90638.0,62.3678,62.4505,62.3678,62.4321,90638.0
2021-03-05 14:40:00,67.94,67.95,67.87,67.94,162102.0,62.4321,62.4413,62.3678,62.4321,162102.0
2021-03-05 14:50:00,67.94,68.06,67.92,68.05,168630.0,62.4321,62.5424,62.4137,62.5332,168630.0
2021-03-05 15:00:00,68.05,68.11,68.04,68.07,95541.0,62.5332,62.5883,62.524,62.5516,95541.0
2021-03-05 15:10:00,68.06,68.13,68.03,68.11,103251.0,62.5424,62.6067,62.5148,62.5883,103251.0
2021-03-05 15:20:00,68.11,68.18,68.1,68.14,106093.0,62.5883,62.6526,62.5791,62.6159,106093.0
2021-03-05 15:30:00,68.14,68.22,68.12,68.22,174891.0,62.6159,62.6894,62.5975,62.6894,174891.0
2021-03-05 15:40:00,68.22,68.22,68.08,68.16,396652.0,62.6894,62.6894,62.5608,62.6343,396652.0
2021-03-05 15:50:00,68.16,68.21,68.08,68.17,838917.0,62.6343,62.6802,62.5608,62.6435,838917.0
2021-03-08 09:30:00,67.54,67.62,67.4,67.61,232891.0,62.0645,62.138,61.9359,62.1289,232891.0
2021-03-08 09:40:00,67.62,67.77,67.62,67.66,257871.0,62.138,62.2759,62.138,62.1748,257871.0
2021-03-08 09:50:00,67.66,67.71,67.46,67.49,467109.0,62.1748,62.2207,61.991,62.0186,467109.0
2021-03-08 10:00:00,67.5,67.63,67.46,67.63,577413.0,62.0278,62.1472,61.991,62.1472,577413.0
2021-03-08 10:10:00,67.64,67.77,67.6,67.73,263770.0,62.1564,62.2759,62.1197,62.2391,263770.0
2021-03-08 10:20:00,67.73,67.81,67.65,67.78,314627.0,62.2391,62.3126,62.1656,62.2851,314627.0
2021-03-08 10:30:00,67.78,67.85,67.74,67.77,411567.0,62.2851,62.3494,62.2483,62.2759,411567.0
2021-03-08 10:40:00,67.77,67.85,67.74,67.76,97772.0,62.2759,62.3494,62.2483,62.2667,97772.0
2021-03-08 10:50:00,67.78,67.84,67.74,67.78,88451.0,62.2851,62.3402,62.2483,62.2851,88451.0
2021-03-08 11:00:00,67.78,67.84,67.74,67.76,114263.0,62.2851,62.3402,62.2483,62.2667,114263.0
2021-03-08 11:10:00,67.76,67.76,67.7,67.73,55811.0,62.2667,62.2667,62.2116,62.2391,55811.0
2021-03-08 11:20:00,67.73,67.82,67.73,67.81,253381.0,62.2391,62.3218,62.2391,62.3126,253381.0
2021-03-08 11:30:00,67.81,67.81,67.65,67.66,179774.0,62.3126,62.3126,62.1656,62.1748,179774.0
2021-03-08 11:40:00,67.66,67.7,67.56,67.61,199206.0,62.1748,62.2116,62.0829,62.1289,199206.0
2021-03-08 11:50:00,67.6,67.64,67.56,67.56,53749.0,62.1197,62.1564,62.0829,62.0829,53749.0
2021-03-08 12:00:00,67.56,67.63,67.54,67.61,92345.0,62.0829,62.1472,62.0645,62.1289,92345.0
2021-03-08 12:10:00,67.61,67.66,67.57,67.62,109238.0,62.1289,62.1748,62.0921,62.138,109238.0
2021-03-08 12:20:00,67.61,67.8,67.6,67.8,91450.0,62.1289,62.3035,62.1197,62.3035,91450.0
2021-03-08 12:30:00,67.81,67.85,67.78,67.8,166520.0,62.3126,62.3494,62.2851,62.3035,166520.0
2021-03-08 12:40:00,67.8,67.88,67.79,67.88,90225.0,62.3035,62.377,62.2943,62.377,90225.0
2021-03-08 12:50:00,67.86,67.88,67.77,67.78,68396.0,62.3586,62.377,62.2759,62.2851,68396.0
2021-03-08 13:00:00,67.78,67.86,67.77,67.84,49888.0,62.2851,62.3586,62.2759,62.3402,49888.0
2021-03-08 13:10:00,67.84,67.88,67.79,67.86,67168.0,62.3402,62.377,62.2943,62.3586,67168.0
2021-03-08 13:20:00,67.86,67.88,67.83,67.87,39104.0,62.3586,62.377,62.331,62.3678,39104.0
2021-03-08 13:30:00,67.87,67.87,67.79,67.8,24093.0,62.3678,62.3678,62.2943,62.3035,24093.0
2021-03-08 13:40:00,67.79,67.8,67.66,67.68,85010.0,62.2943,62.3035,62.1748,62.1932,85010.0
2021-03-08 13:50:00,67.67,67.68,67.54,67.56,138003.0,62.184,62.1932,62.0645,62.0829,138003.0
2021-03-08 14:00:00,67.54,67.67,67.54,67.64,100144.0,62.0645,62.184,62.0645,62.1564,100144.0
2021-03-08 14:10:00,67.63,67.7,67.61,67.65,74054.0,62.1472,62.2116,62.1289,62.1656,74054.0
2021-03-08 14:20:00,67.65,67.72,67.63,67.69,78980.0,62.1656,62.2299,62.1472,62.2024,78980.0
2021-03-08 14:30:00,67.7,67.73,67.65,67.66,65054.0,62.2116,62.2391,62.1656,62.1748,65054.0
2021-03-08 14:40:00,67.66,67.67,67.48,67.49,281619.0,62.1748,62.184,62.0094,62.0186,281619.0
2021-03-08 14:50:00,67.49,67.54,67.47,67.53,64118.0,62.0186,62.0645,62.0002,62.0553,64118.0
2021-03-08 15:00:00,67.53,67.53,67.41,67.43,183543.0,62.0553,62.0553,61.9451,61.9634,183543.0
2021-03-08 15:10:00,67.43,67.46,67.33,67.35,224419.0,61.9634,61.991,61.8716,61.8899,224419.0
2021-03-08 15:20:00,67.36,67.46,67.36,67.38,323629.0,61.8991,61.991,61.8991,61.9175,323629.0
2021-03-08 15:30:00,67.39,67.5,67.38,67.47,173916.0,61.9267,62.0278,61.9175,62.0002,173916.0
2021-03-08 15:40:00,67.47,67.49,67.38,67.41,375416.0,62.0002,62.0186,61.9175,61.9451,375416.0
2021-03-08 15:50:00,67.42,67.47,67.37,67.4,614167.0,61.9543,62.0002,61.9083,61.9359,614167.0
2021-03-09 09:30:00,67.87,67.92,67.8,67.87,254560.0,62.3678,62.4137,62.3035,62.3678,254560.0
2021-03-09 09:40:00,67.88,67.89,67.72,67.88,387419.0,62.377,62.3862,62.2299,62.377,387419.0
2021-03-09 09:50:00,67.87,67.99,67.84,67.94,670576.0,62.3678,62.478,62.3402,62.4321,670576.0
2021-03-09 10:00:00,67.96,68.05,67.9,67.99,255829.0,62.4505,62.5332,62.3953,62.478,255829.0
2021-03-09 10:10:00,67.99,68.03,67.95,68.02,120201.0,62.478,62.5148,62.4413,62.5056,120201.0
2021-03-09 10:20:00,68.03,68.06,67.95,68.01,162558.0,62.5148,62.5424,62.4413,62.4964,162558.0
2021-03-09 10:30:00,68.02,68.05,67.96,68.01,169423.0,62.5056,62.5332,62.4505,62.4964,169423.0
2021-03-09 10:40:00,68.01,68.02,67.94,67.96,527638.0,62.4964,62.5056,62.4321,62.4505,527638.0
2021-03-09 10:50:00,67.97,68.02,67.95,68.01,234386.0,62.4597,62.5056,62.4413,62.4964,234386.0
2021-03-09 11:00:00,68.01,68.08,67.97,68.07,107666.0,62.4964,62.5608,62.4597,62.5516,107666.0
2021-03-09 11:10:00,68.06,68.09,68.04,68.09,133235.0,62.5424,62.5699,62.524,62.5699,133235.0
2021-03-09 11:20:00,68.09,68.14,68.06,68.07,163448.0,62.5699,62.6159,62.5424,62.5516,163448.0
2021-03-09 11:30:00,68.06,68.1,68.03,68.09,116661.0,62.5424,62.5791,62.5148,62.5699,116661.0
2021-03-09 11:40:00,68.09,68.15,68.08,68.09,41311.0,62.5699,62.6251,62.5608,62.5699,41311.0
2021-03-09 11:50:00,68.1,68.17,68.1,68.13,51856.0,62.5791,62.6435,62.5791,62.6067,51856.0
2021-03-09 12:00:00,68.14,68.17,68.11,68.16,32965.0,62.6159,62.6435,62.5883,62.6343,32965.0
2021-03-09 12:10:00,68.17,68.21,68.16,68.17,108022.0,62.6435,62.6802,62.6343,62.6435,108022.0
2021-03-09 12:20:00,68.17,68.2,68.13,68.2,91532.0,62.6435,62.671,62.6067,62.671,91532.0
2021-03-09 12:30:00,68.2,68.27,68.19,68.27,96329.0,62.671,62.7354,62.6618,62.7354,96329.0
2021-03-09 12:40:00,68.27,68.28,68.24,68.25,56954.0,62.7354,62.7445,62.7078,62.717,56954.0
2021-03-09 12:50:00,68.24,68.25,68.19,68.22,99855.0,62.7078,62.717,62.6618,62.6894,99855.0
2021-03-09 13:00:00,68.22,68.32,68.21,68.27,268006.0,62.6894,62.7813,62.6802,62.7354,268006.0
2021-03-09 13:10:00,68.28,68.33,68.26,68.29,37319.0,62.7445,62.7905,62.7262,62.7537,37319.0
2021-03-09 13:20:00,68.29,68.32,68.27,68.3,36122.0,62.7537,62.7813,62.7354,62.7629,36122.0
2021-03-09 13:30:00,68.29,68.33,68.27,68.33,51947.0,62.7537,62.7905,62.7354,62.7905,51947.0
2021-03-09 13:40:00,68.32,68.35,68.31,68.33,73417.0,62.7813,62.8089,62.7721,62.7905,73417.0
2021-03-09 13:50:00,68.32,68.32,68.28,68.32,27434.0,62.7813,62.7813,62.7445,62.7813,27434.0
2021-03-09 14:00:00,68.32,68.35,68.3,68.32,43957.0,62.7813,62.8089,62.7629,62.7813,43957.0
2021-03-09 14:10:00,68.32,68.32,68.25,68.25,130022.0,62.7813,62.7813,62.717,62.717,130022.0
2021-03-09 14:20:00,68.26,68.27,68.2,68.22,60823.0,62.7262,62.7354,62.671,62.6894,60823.0
2021-03-09 14:30:00,68.23,68.3,68.23,68.3,49560.0,62.6986,62.7629,62.6986,62.7629,49560.0
2021-03-09 14:40:00,68.3,68.31,68.26,68.27,47512.0,62.7629,62.7721,62.7262,62.7354,47512.0
2021-03-09 14:50:00,68.27,68.3,68.22,68.23,80936.0,62.7354,62.7629,62.6894,62.6986,80936.0
2021-03-09 15:00:00,68.23,68.28,68.22,68.26,195962.0,62.6986,62.7445,62.6894,62.7262,195962.0
2021-03-09 15:10:00,68.26,68.3,68.26,68.28,282354.0,62.7262,62.7629,62.7262,62.7445,282354.0
2021-03-09 15:20:00,68.28,68.29,68.23,68.25,108065.0,62.7445,62.7537,62.6986,62.717,108065.0
2021-03-09 15:30:00,68.25,68.27,68.18,68.23,169238.0,62.717,62.7354,62.6526,62.6986,169238.0
2021-03-09 15:40:00,68.23,68.23,68.15,68.16,212454.0,62.6986,62.6986,62.6251,62.6343,212454.0
2021-03-09 15:50:00,68.16,68.16,68.08,68.14,540856.0,62.6343,62.6343,62.5608,62.6159,540856.0
2021-03-10 09:30:00,68.29,68.3,68.21,68.22,255730.0,62.7537,62.7629,62.6802,62.6894,255730.0
2021-03-10 09:40:00,68.22,68.36,68.21,68.27,327151.0,62.6894,62.8181,62.6802,62.7354,327151.0
2021-03-10 09:50:00,68.27,68.35,68.27,68.27,302096.0,62.7354,62.8089,62.7354,62.7354,302096.0
2021-03-10 10:00:00,68.28,68.39,68.25,68.33,229116.0,62.7445,62.8456,62.717,62.7905,229116.0
2021-03-10 10:10:00,68.33,68.37,68.21,68.23,382819.0,62.7905,62.8272,62.6802,62.6986,382819.0
2021-03-10 10:20:00,68.23,68.25,68.04,68.05,313009.0,62.6986,62.717,62.524,62.5332,313009.0
2021-03-10 10:30:00,68.05,68.19,68.04,68.09,101753.0,62.5332,62.6618,62.524,62.5699,101753.0
2021-03-10 10:40:00,68.1,68.22,68.08,68.2,81840.0,62.5791,62.6894,62.5608,62.671,81840.0
2021-03-10 10:50:00,68.2,68.2,68.09,68.18,67556.0,62.671,62.671,62.5699,62.6526,67556.0
2021-03-10 11:00:00,68.18,68.24,68.16,68.18,500228.0,62.6526,62.7078,62.6343,62.6526,500228.0
2021-03-10 11:10:00,68.17,68.26,68.16,68.19,44262.0,62.6435,62.7262,62.6343,62.6618,44262.0
2021-03-10 11:20:00,68.2,68.24,68.15,68.22,82187.0,62.671,62.7078,62.6251,62.6894,82187.0
2021-03-10 11:30:00,68.22,68.23,68.16,68.19,135642.0,62.6894,62.6986,62.6343,62.6618,135642.0
2021-03-10 11:40:00,68.18,68.21,68.1,68.19,36910.0,62.6526,62.6802,62.5791,62.6618,36910.0
2021-03-10 11:50:00,68.19,68.33,68.18,68.31,89011.0,62.6618,62.7905,62.6526,62.7721,89011.0
2021-03-10 12:00:00,68.31,68.32,68.27,68.28,52046.0,62.7721,62.7813,62.7354,62.7445,52046.0
2021-03-10 12:10:00,68.29,68.35,68.28,68.3,110699.0,62.7537,62.8089,62.7445,62.7629,110699.0
2021-03-10 12:20:00,68.3,68.32,68.26,68.28,103060.0,62.7629,62.7813,62.7262,62.7445,103060.0
2021-03-10 12:30:00,68.29,68.33,68.26,68.28,62629.0,62.7537,62.7905,62.7262,62.7445,62629.0
2021-03-10 12:40:00,68.27,68.42,68.27,68.4,68592.0,62.7354,62.8732,62.7354,62.8548,68592.0
2021-03-10 12:50:00,68.41,68.42,68.36,68.39,39912.0,62.864,62.8732,62.8181,62.8456,39912.0
2021-03-10 13:00:00,68.4,68.47,68.25,68.47,206927.0,62.8548,62.9191,62.717,62.9191,206927.0
2021-03-10 13:10:00,68.48,68.49,68.3,68.36,102749.0,62.9283,62.9375,62.7629,62.8181,102749.0
2021-03-10 13:20:00,68.36,68.43,68.36,68.42,48439.0,62.8181,62.8824,62.8181,62.8732,48439.0
2021-03-10 13:30:00,68.43,68.44,68.31,68.35,46855.0,62.8824,62.8916,62.7721,62.8089,46855.0
2021-03-10 13:40:00,68.36,68.4,68.25,68.31,88287.0,62.8181,62.8548,62.717,62.7721,88287.0
2021-03-10 13:50:00,68.31,68.39,68.28,68.36,34782.0,62.7721,62.8456,62.7445,62.8181,34782.0
2021-03-10 14:00:00,68.36,68.45,68.33,68.44,44197.0,62.8181,62.9008,62.7905,62.8916,44197.0
2021-03-10 14:10:00,68.44,68.48,68.42,68.47,84158.0,62.8916,62.9283,62.8732,62.9191,84158.0
2021-03-10 14:20:00,68.47,68.49,68.41,68.48,126936.0,62.9191,62.9375,62.864,62.9283,126936.0
2021-03-10 14:30:00,68.47,68.48,68.44,68.45,23997.0,62.9191,62.9283,62.8916,62.9008,23997.0
2021-03-10 14:40:00,68.46,68.5,68.43,68.5,194288.0,62.9099,62.9467,62.8824,62.9467,194288.0
2021-03-10 14:50:00,68.5,68.51,68.42,68.43,498894.0,62.9467,62.9559,62.8732,62.8824,498894.0
2021-03-10 15:00:00,68.42,68.45,68.36,68.41,79999.0,62.8732,62.9008,62.8181,62.864,79999.0
2021-03-10 15:10:00,68.41,68.48,68.4,68.48,121109.0,62.864,62.9283,62.8548,62.9283,121109.0
2021-03-10 15:20:00,68.48,68.5,68.44,68.45,168056.0,62.9283,62.9467,62.8916,62.9008,168056.0
2021-03-10 15:30:00,68.45,68.46,68.38,68.4,54925.0,62.9008,62.9099,62.8364,62.8548,54925.0
2021-03-10 15:40:00,68.41,68.46,68.4,68.45,169059.0,62.864,62.9099,62.8548,62.9008,169059.0
2021-03-10 15:50:00,68.44,68.45,68.36,68.37,402942.0,62.8916,62.9008,62.8181,62.8272,402942.0
2021-03-11 09:30:00,68.14,68.16,68.03,68.06,193659.0,62.6159,62.6343,62.5148,62.5424,193659.0
2021-03-11 09:40:00,68.06,68.08,68.0,68.06,119072.0,62.5424,62.5608,62.4872,62.5424,119072.0
2021-03-11 09:50:00,68.07,68.15,68.07,68.14,90006.0,62.5516,62.6251,62.5516,62.6159,90006.0
2021-03-11 10:00:00,68.15,68.24,68.13,68.16,115220.0,62.6251,62.7078,62.6067,62.6343,115220.0
2021-03-11 10:10:00,68.17,68.19,67.99,68.02,118350.0,62.6435,62.6618,62.478,62.5056,118350.0
2021-03-11 10:20:00,68.02,68.15,68.02,68.14,96955.0,62.5056,62.6251,62.5056,62.6159,96955.0
2021-03-11 10:30:00,68.15,68.19,68.13,68.16,64573.0,62.6251,62.6618,62.6067,62.6343,64573.0
2021-03-11 10:40:00,68.16,68.25,68.15,68.25,58705.0,62.6343,62.717,62.6251,62.717,58705.0
2021-03-11 10:50:00,68.25,68.26,68.19,68.23,74127.0,62.717,62.7262,62.6618,62.6986,74127.0
2021-03-11 11:00:00,68.22,68.25,68.21,68.22,143458.0,62.6894,62.717,62.6802,62.6894,143458.0
2021-03-11 11:10:00,68.22,68.27,68.22,68.27,85588.0,62.6894,62.7354,62.6894,62.7354,85588.0
2021-03-11 11:20:00,68.26,68.3,68.26,68.28,34914.0,62.7262,62.7629,62.7262,62.7445,34914.0
2021-03-11 11:30:00,68.28,68.31,68.26,68.3,60228.0,62.7445,62.7721,62.7262,62.7629,60228.0
2021-03-11 11:40:00,68.3,68.32,68.3,68.32,23306.0,62.7629,62.7813,62.7629,62.7813,23306.0
2021-03-11 11:50:00,68.32,68.35,68.27,68.27,36680.0,62.7813,62.8089,62.7354,62.7354,36680.0
2021-03-11 12:00:00,68.27,68.28,68.25,68.27,39959.0,62.7354,62.7445,62.717,62.7354,39959.0
2021-03-11 12:10:00,68.27,68.29,68.26,68.26,64926.0,62.7354,62.7537,62.7262,62.7262,64926.0
2021-03-11 12:20:00,68.26,68.26,68.2,68.21,25677.0,62.7262,62.7262,62.671,62.6802,25677.0
2021-03-11 12:30:00,68.22,68.23,68.17,68.19,66533.0,62.6894,62.6986,62.6435,62.6618,66533.0
2021-03-11 12:40:00,68.19,68.19,68.14,68.17,117812.0,62.6618,62.6618,62.6159,62.6435,117812.0
2021-03-11 12:50:00,68.17,68.17,68.12,68.16,42046.0,62.6435,62.6435,62.5975,62.6343,42046.0
2021-03-11 13:00:00,68.15,68.29,68.15,68.2,156312.0,62.6251,62.7537,62.6251,62.671,156312.0
2021-03-11 13:10:00,68.2,68.21,68.13,68.13,32232.0,62.671,62.6802,62.6067,62.6067,32232.0
2021-03-11 13:20:00,68.14,68.15,68.11,68.13,25904.0,62.6159,62.6251,62.5883,62.6067,25904.0
2021-03-11 13:30:00,68.13,68.15,68.1,68.12,64095.0,62.6067,62.6251,62.5791,62.5975,64095.0
2021-03-11 13:40:00,68.11,68.13,68.1,68.12,28157.0,62.5883,62.6067,62.5791,62.5975,28157.0
2021-03-11 13:50:00,68.11,68.13,68.07,68.08,77322.0,62.5883,62.6067,62.5516,62.5608,77322.0
2021-03-11 14:00:00,68.08,68.13,68.07,68.08,89610.0,62.5608,62.6067,62.5516,62.5608,89610.0
2021-03-11 14:10:00,68.07,68.09,68.05,68.07,32655.0,62.5516,62.5699,62.5332,62.5516,32655.0
2021-03-11 14:20:00,68.07,68.1,68.07,68.07,242477.0,62.5516,62.5791,62.5516,62.5516,242477.0
2021-03-11 14:30:00,68.07,68.08,68.02,68.04,93952.0,62.5516,62.5608,62.5056,62.524,93952.0
2021-03-11 14:40:00,68.03,68.05,67.98,67.98,145451.0,62.5148,62.5332,62.4689,62.4689,145451.0
2021-03-11 14:50:00,67.98,67.99,67.95,67.95,60633.0,62.4689,62.478,62.4413,62.4413,60633.0
2021-03-11 15:00:00,67.95,67.96,67.92,67.95,107898.0,62.4413,62.4505,62.4137,62.4413,107898.0
2021-03-11 15:10:00,67.95,68.01,67.93,67.98,64955.0,62.4413,62.4964,62.4229,62.4689,64955.0
2021-03-11 15:20:00,67.98,68.03,67.98,68.0,134878.0,62.4689,62.5148,62.4689,62.4872,134878.0
2021-03-11 15:30:00,68.0,68.01,67.97,68.0,110985.0,62.4872,62.4964,62.4597,62.4872,110985.0
2021-03-11 15:40:00,68.0,68.04,67.99,68.02,263045.0,62.4872,62.524,62.478,62.5056,263045.0
2021-03-11 15:50:00,68.01,68.04,67.97,68.04,461240.0,62.4964,62.524,62.4597,62.524,461240.0
2021-03-12 09:30:00,68.52,68.63,68.51,68.58,373089.0,62.9651,63.0662,62.9559,63.0202,373089.0
2021-03-12 09:40:00,68.57,68.71,68.57,68.68,160133.0,63.011,63.1397,63.011,63.1121,160133.0
2021-03-12 09:50:00,68.69,68.72,68.67,68.7,130569.0,63.1213,63.1489,63.1029,63.1305,130569.0
2021-03-12 10:00:00,68.7,68.72,68.65,68.67,83363.0,63.1305,63.1489,63.0845,63.1029,83363.0
2021-03-12 10:10:00,68.68,68.7,68.61,68.63,151873.0,63.1121,63.1305,63.0478,63.0662,151873.0
2021-03-12 10:20:00,68.62,68.64,68.54,68.6,360597.0,63.057,63.0754,62.9835,63.0386,360597.0
2021-03-12 10:30:00,68.6,68.69,68.56,68.68,550196.0,63.0386,63.1213,63.0018,63.1121,550196.0
2021-03-12 10:40:00,68.68,68.76,68.64,68.76,223886.0,63.1121,63.1856,63.0754,63.1856,223886.0
2021-03-12 10:50:00,68.75,68.76,68.65,68.7,292972.0,63.1764,63.1856,63.0845,63.1305,292972.0
2021-03-12 11:00:00,68.7,68.72,68.62,68.65,375072.0,63.1305,63.1489,63.057,63.0845,375072.0
2021-03-12 11:10:00,68.65,68.68,68.62,68.62,160897.0,63.0845,63.1121,63.057,63.057,160897.0
2021-03-12 11:20:00,68.64,68.67,68.62,68.64,56555.0,63.0754,63.1029,63.057,63.0754,56555.0
2021-03-12 11:30:00,68.64,68.66,68.61,68.64,29276.0,63.0754,63.0937,63.0478,63.0754,29276.0
2021-03-12 11:40:00,68.63,68.7,68.62,68.69,12161.0,63.0662,63.1305,63.057,63.1213,12161.0
2021-03-12 11:50:00,68.7,68.76,68.7,68.72,30546.0,63.1305,63.1856,63.1305,63.1489,30546.0
2021-03-12 12:00:00,68.73,68.73,68.68,68.69,62586.0,63.1581,63.1581,63.1121,63.1213,62586.0
2021-03-12 12:10:00,68.7,68.74,68.69,68.73,70765.0,63.1305,63.1672,63.1213,63.1581,70765.0
2021-03-12 12:20:00,68.73,68.73,68.7,68.72,73308.0,63.1581,63.1581,63.1305,63.1489,73308.0
2021-03-12 12:30:00,68.72,68.75,68.7,68.72,75653.0,63.1489,63.1764,63.1305,63.1489,75653.0
2021-03-12 12:40:00,68.72,68.73,68.67,68.7,124783.0,63.1489,63.1581,63.1029,63.1305,124783.0
2021-03-12 12:50:00,68.7,68.7,68.66,68.66,33538.0,63.1305,63.1305,63.0937,63.0937,33538.0
2021-03-12 13:00:00,68.67,68.67,68.62,68.67,33181.0,63.1029,63.1029,63.057,63.1029,33181.0
2021-03-12 13:10:00,68.66,68.73,68.66,68.73,38975.0,63.0937,63.1581,63.0937,63.1581,38975.0
2021-03-12 13:20:00,68.73,68.75,68.71,68.75,89120.0,63.1581,63.1764,63.1397,63.1764,89120.0
2021-03-12 13:30:00,68.75,68.79,68.74,68.76,77511.0,63.1764,63.2132,63.1672,63.1856,77511.0
2021-03-12 13:40:00,68.77,68.77,68.73,68.73,48816.0,63.1948,63.1948,63.1581,63.1581,48816.0
2021-03-12 13:50:00,68.74,68.8,68.74,68.76,89794.0,63.1672,63.2224,63.1672,63.1856,89794.0
2021-03-12 14:00:00,68.76,68.79,68.75,68.78,34590.0,63.1856,63.2132,63.1764,63.204,34590.0
2021-03-12 14:10:00,68.78,68.81,68.78,68.8,28844.0,63.204,63.2316,63.204,63.2224,28844.0
2021-03-12 14:20:00,68.8,68.83,68.78,68.83,66329.0,63.2224,63.25,63.204,63.25,66329.0
2021-03-12 14:30:00,68.83,68.84,68.8,68.81,79226.0,63.25,63.2591,63.2224,63.2316,79226.0
2021-03-12 14:40:00,68.81,68.86,68.81,68.84,77535.0,63.2316,63.2775,63.2316,63.2591,77535.0
2021-03-12 14:50:00,68.85,68.86,68.83,68.84,201849.0,63.2683,63.2775,63.25,63.2591,201849.0
2021-03-12 15:00:00,68.84,68.9,68.84,68.89,57132.0,63.2591,63.3143,63.2591,63.3051,57132.0
2021-03-12 15:10:00,68.88,68.89,68.84,68.89,50316.0,63.2959,63.3051,63.2591,63.3051,50316.0
2021-03-12 15:20:00,68.89,68.92,68.87,68.89,76360.0,63.3051,63.3327,63.2867,63.3051,76360.0
2021-03-12 15:30:00,68.89,68.91,68.85,68.89,115712.0,63.3051,63.3235,63.2683,63.3051,115712.0
2021-03-12 15:40:00,68.89,68.92,68.89,68.92,161345.0,63.3051,63.3327,63.3051,63.3327,161345.0
2021-03-12 15:50:00,68.92,68.95,68.86,68.94,624801.0,63.3327,63.3602,63.2775,63.351,624801.0
2021-03-15 09:30:00,68.99,69.08,68.99,69.06,374153.0,63.397,63.4797,63.397,63.4613,374153.0
2021-03-15 09:40:00,69.06,69.09,69.02,69.03,259842.0,63.4613,63.4889,63.4245,63.4337,259842.0
2021-03-15 09:50:00,69.03,69.08,69.0,69.08,581370.0,63.4337,63.4797,63.4062,63.4797,581370.0
2021-03-15 10:00:00,69.08,69.08,68.99,69.01,251772.0,63.4797,63.4797,63.397,63.4154,251772.0
2021-03-15 10:10:00,69.01,69.1,69.0,69.09,480452.0,63.4154,63.4981,63.4062,63.4889,480452.0
2021-03-15 10:20:00,69.08,69.11,69.04,69.08,143539.0,63.4797,63.5073,63.4429,63.4797,143539.0
2021-03-15 10:30:00,69.09,69.11,69.04,69.08,81551.0,63.4889,63.5073,63.4429,63.4797,81551.0
2021-03-15 10:40:00,69.08,69.1,69.03,69.05,163970.0,63.4797,63.4981,63.4337,63.4521,163970.0
2021-03-15 10:50:00,69.04,69.09,69.03,69.09,135268.0,63.4429,63.4889,63.4337,63.4889,135268.0
2021-03-15 11:00:00,69.08,69.13,69.06,69.12,45115.0,63.4797,63.5256,63.4613,63.5164,45115.0
2021-03-15 11:10:00,69.12,69.12,69.08,69.11,50976.0,63.5164,63.5164,63.4797,63.5073,50976.0
2021-03-15 11:20:00,69.1,69.1,68.97,68.97,77691.0,63.4981,63.4981,63.3786,63.3786,77691.0
2021-03-15 11:30:00,68.97,68.98,68.81,68.86,226481.0,63.3786,63.3878,63.2316,63.2775,226481.0
2021-03-15 11:40:00,68.87,68.93,68.85,68.88,132020.0,63.2867,63.3418,63.2683,63.2959,132020.0
2021-03-15 11:50:00,68.88,68.97,68.86,68.94,107431.0,63.2959,63.3786,63.2775,63.351,107431.0
2021-03-15 12:00:00,68.93,68.99,68.92,68.97,105490.0,63.3418,63.397,63.3327,63.3786,105490.0
2021-03-15 12:10:00,68.98,69.03,68.97,69.01,61595.0,63.3878,63.4337,63.3786,63.4154,61595.0
2021-03-15 12:20:00,69.01,69.07,69.0,69.07,103323.0,63.4154,63.4705,63.4062,63.4705,103323.0
2021-03-15 12:30:00,69.06,69.1,69.04,69.05,63329.0,63.4613,63.4981,63.4429,63.4521,63329.0
2021-03-15 12:40:00,69.05,69.09,69.03,69.08,57175.0,63.4521,63.4889,63.4337,63.4797,57175.0
2021-03-15 12:50:00,69.08,69.1,69.05,69.07,41909.0,63.4797,63.4981,63.4521,63.4705,41909.0
2021-03-15 13:00:00,69.07,69.07,69.04,69.05,113560.0,63.4705,63.4705,63.4429,63.4521,113560.0
2021-03-15 13:10:00,69.04,69.06,69.01,69.05,41379.0,63.4429,63.4613,63.4154,63.4521,41379.0
2021-03-15 13:20:00,69.06,69.08,69.05,69.07,23890.0,63.4613,63.4797,63.4521,63.4705,23890.0
2021-03-15 13:30:00,69.06,69.09,69.05,69.08,28923.0,63.4613,63.4889,63.4521,63.4797,28923.0
2021-03-15 13:40:00,69.08,69.11,69.08,69.11,46892.0,63.4797,63.5073,63.4797,63.5073,46892.0
2021-03-15 13:50:00,69.11,69.12,69.1,69.12,34072.0,63.5073,63.5164,63.4981,63.5164,34072.0
2021-03-15 14:00:00,69.12,69.15,69.11,69.14,40580.0,63.5164,63.544,63.5073,63.5348,40580.0
2021-03-15 14:10:00,69.14,69.15,69.13,69.14,38717.0,63.5348,63.544,63.5256,63.5348,38717.0
2021-03-15 14:20:00,69.14,69.18,69.14,69.17,74155.0,63.5348,63.5716,63.5348,63.5624,74155.0
2021-03-15 14:30:00,69.17,69.18,69.14,69.16,152701.0,63.5624,63.5716,63.5348,63.5532,152701.0
2021-03-15 14:40:00,69.16,69.17,69.15,69.16,77696.0,63.5532,63.5624,63.544,63.5532,77696.0
2021-03-15 14:50:00,69.15,69.15,69.11,69.13,52286.0,63.544,63.544,63.5073,63.5256,52286.0
2021-03-15 15:00:00,69.13,69.16,69.11,69.16,714060.0,63.5256,63.5532,63.5073,63.5532,714060.0
2021-03-15 15:10:00,69.15,69.17,69.13,69.16,145207.0,63.544,63.5624,63.5256,63.5532,145207.0
2021-03-15 15:20:00,69.16,69.17,69.13,69.16,62068.0,63.5532,63.5624,63.5256,63.5532,62068.0
2021-03-15 15:30:00,69.17,69.19,69.14,69.17,149168.0,63.5624,63.5808,63.5348,63.5624,149168.0
2021-03-15 15:40:00,69.18,69.27,69.17,69.25,422832.0,63.5716,63.6543,63.5624,63.6359,422832.0
2021-03-15 15:50:00,69.25,69.32,69.23,69.31,419322.0,63.6359,63.7002,63.6175,63.691,419322.0
2021-03-16 09:30:00,69.63,69.7,69.62,69.67,192869.0,63.9851,64.0494,63.9759,64.0219,192869.0
2021-03-16 09:40:00,69.67,69.7,69.64,69.67,172416.0,64.0219,64.0494,63.9943,64.0219,172416.0
2021-03-16 09:50:00,69.67,69.69,69.63,69.66,140842.0,64.0219,64.0402,63.9851,64.0127,140842.0
2021-03-16 10:00:00,69.66,69.69,69.62,69.67,172752.0,64.0127,64.0402,63.9759,64.0219,172752.0
2021-03-16 10:10:00,69.68,69.7,69.64,69.7,118388.0,64.031,64.0494,63.9943,64.0494,118388.0
2021-03-16 10:20:00,69.69,69.72,69.66,69.72,53635.0,64.0402,64.0678,64.0127,64.0678,53635.0
2021-03-16 10:30:00,69.73,69.76,69.7,69.7,170463.0,64.077,64.1046,64.0494,64.0494,170463.0
2021-03-16 10:40:00,69.7,69.71,69.63,69.68,307972.0,64.0494,64.0586,63.9851,64.031,307972.0
2021-03-16 10:50:00,69.67,69.71,69.63,69.64,98700.0,64.0219,64.0586,63.9851,63.9943,98700.0
2021-03-16 11:00:00,69.64,69.65,69.58,69.59,94107.0,63.9943,64.0035,63.9391,63.9483,94107.0
2021-03-16 11:10:00,69.59,69.64,69.59,69.6,41793.0,63.9483,63.9943,63.9483,63.9575,41793.0
2021-03-16 11:20:00,69.6,69.64,69.58,69.62,72336.0,63.9575,63.9943,63.9391,63.9759,72336.0
2021-03-16 11:30:00,69.63,69.64,69.57,69.59,180302.0,63.9851,63.9943,63.93,63.9483,180302.0
2021-03-16 11:40:00,69.59,69.6,69.56,69.59,315215.0,63.9483,63.9575,63.9208,63.9483,315215.0
2021-03-16 11:50:00,69.6,69.67,69.59,69.67,61790.0,63.9575,64.0219,63.9483,64.0219,61790.0
2021-03-16 12:00:00,69.66,69.73,69.66,69.71,68864.0,64.0127,64.077,64.0127,64.0586,68864.0
2021-03-16 12:10:00,69.72,69.72,69.67,69.67,107917.0,64.0678,64.0678,64.0219,64.0219,107917.0
2021-03-16 12:20:00,69.67,69.69,69.61,69.67,87939.0,64.0219,64.0402,63.9667,64.0219,87939.0
2021-03-16 12:30:00,69.67,69.74,69.66,69.73,145579.0,64.0219,64.0862,64.0127,64.077,145579.0
2021-03-16 12:40:00,69.73,69.74,69.7,69.7,74538.0,64.077,64.0862,64.0494,64.0494,74538.0
2021-03-16 12:50:00,69.7,69.71,69.67,69.67,43796.0,64.0494,64.0586,64.0219,64.0219,43796.0
2021-03-16 13:00:00,69.68,69.73,69.67,69.72,150766.0,64.031,64.077,64.0219,64.0678,150766.0
2021-03-16 13:10:00,69.72,69.73,69.67,69.7,50688.0,64.0678,64.077,64.0219,64.0494,50688.0
2021-03-16 13:20:00,69.7,69.73,69.67,69.7,28591.0,64.0494,64.077,64.0219,64.0494,28591.0
2021-03-16 13:30:00,69.7,69.71,69.65,69.66,39415.0,64.0494,64.0586,64.0035,64.0127,39415.0
2021-03-16 13:40:00,69.66,69.67,69.63,69.64,38803.0,64.0127,64.0219,63.9851,63.9943,38803.0
2021-03-16 13:50:00,69.63,69.65,69.61,69.62,73109.0,63.9851,64.0035,63.9667,63.9759,73109.0
2021-03-16 14:00:00,69.62,69.67,69.59,69.62,147821.0,63.9759,64.0219,63.9483,63.9759,147821.0
2021-03-16 14:10:00,69.61,69.64,69.61,69.62,137105.0,63.9667,63.9943,63.9667,63.9759,137105.0
2021-03-16 14:20:00,69.61,69.61,69.53,69.53,86072.0,63.9667,63.9667,63.8932,63.8932,86072.0
2021-03-16 14:30:00,69.52,69.57,69.51,69.54,71823.0,63.884,63.93,63.8748,63.9024,71823.0
2021-03-16 14:40:00,69.54,69.55,69.47,69.51,193406.0,63.9024,63.9116,63.8381,63.8748,193406.0
2021-03-16 14:50:00,69.52,69.58,69.51,69.56,62985.0,63.884,63.9391,63.8748,63.9208,62985.0
2021-03-16 15:00:00,69.55,69.58,69.51,69.56,51576.0,63.9116,63.9391,63.8748,63.9208,51576.0
2021-03-16 15:10:00,69.56,69.61,69.55,69.61,34194.0,63.9208,63.9667,63.9116,63.9667,34194.0
2021-03-16 15:20:00,69.61,69.62,69.56,69.56,110970.0,63.9667,63.9759,63.9208,63.9208,110970.0
2021-03-16 15:30:00,69.56,69.62,69.55,69.61,116399.0,63.9208,63.9759,63.9116,63.9667,116399.0
2021-03-16 15:40:00,69.61,69.61,69.57,69.58,135905.0,63.9667,63.9667,63.93,63.9391,135905.0
2021-03-16 15:50:00,69.59,69.61,69.52,69.55,649719.0,63.9483,63.9667,63.884,63.9116,649719.0
2021-03-17 09:30:00,69.42,69.49,69.42,69.49,85222.0,63.7921,63.8564,63.7921,63.8564,85222.0
2021-03-17 09:40:00,69.49,69.57,69.49,69.53,73225.0,63.8564,63.93,63.8564,63.8932,73225.0
2021-03-17 09:50:00,69.53,69.54,69.51,69.53,54237.0,63.8932,63.9024,63.8748,63.8932,54237.0
2021-03-17 10:00:00,69.53,69.54,69.45,69.46,46123.0,63.8932,63.9024,63.8197,63.8289,46123.0
2021-03-17 10:10:00,69.48,69.52,69.46,69.52,54671.0,63.8473,63.884,63.8289,63.884,54671.0
2021-03-17 10:20:00,69.51,69.52,69.48,69.5,53788.0,63.8748,63.884,63.8473,63.8656,53788.0
2021-03-17 10:30:00,69.49,69.49,69.45,69.45,83194.0,63.8564,63.8564,63.8197,63.8197,83194.0
2021-03-17 10:40:00,69.44,69.44,69.37,69.39,89751.0,63.8105,63.8105,63.7462,63.7646,89751.0
2021-03-17 10:50:00,69.39,69.44,69.38,69.42,57165.0,63.7646,63.8105,63.7554,63.7921,57165.0
2021-03-17 11:00:00,69.41,69.47,69.38,69.45,257527.0,63.7829,63.8381,63.7554,63.8197,257527.0
2021-03-17 11:10:00,69.45,69.49,69.45,69.49,59839.0,63.8197,63.8564,63.8197,63.8564,59839.0
2021-03-17 11:20:00,69.49,69.52,69.49,69.51,27574.0,63.8564,63.884,63.8564,63.8748,27574.0
2021-03-17 11:30:00,69.51,69.52,69.48,69.48,48827.0,63.8748,63.884,63.8473,63.8473,48827.0
2021-03-17 11:40:00,69.48,69.53,69.47,69.53,79832.0,63.8473,63.8932,63.8381,63.8932,79832.0
2021-03-17 11:50:00,69.54,69.58,69.52,69.56,49837.0,63.9024,63.9391,63.884,63.9208,49837.0
2021-03-17 12:00:00,69.56,69.58,69.52,69.58,55821.0,63.9208,63.9391,63.884,63.9391,55821.0
2021-03-17 12:10:00,69.58,69.58,69.53,69.55,44504.0,63.9391,63.9391,63.8932,63.9116,44504.0
2021-03-17 12:20:00,69.55,69.56,69.52,69.54,88416.0,63.9116,63.9208,63.884,63.9024,88416.0
2021-03-17 12:30:00,69.53,69.54,69.49,69.5,83288.0,63.8932,63.9024,63.8564,63.8656,83288.0
2021-03-17 12:40:00,69.5,69.52,69.48,69.51,184741.0,63.8656,63.884,63.8473,63.8748,184741.0
2021-03-17 12:50:00,69.51,69.53,69.46,69.47,46228.0,63.8748,63.8932,63.8289,63.8381,46228.0
2021-03-17 13:00:00,69.47,69.51,69.46,69.48,56378.0,63.8381,63.8748,63.8289,63.8473,56378.0
2021-03-17 13:10:00,69.48,69.52,69.48,69.51,92684.0,63.8473,63.884,63.8473,63.8748,92684.0
2021-03-17 13:20:00,69.5,69.53,69.48,69.51,39835.0,63.8656,63.8932,63.8473,63.8748,39835.0
2021-03-17 13:30:00,69.51,69.52,69.49,69.51,28787.0,63.8748,63.884,63.8564,63.8748,28787.0
2021-03-17 13:40:00,69.5,69.52,69.49,69.5,21171.0,63.8656,63.884,63.8564,63.8656,21171.0
2021-03-17 13:50:00,69.48,69.49,69.46,69.47,27059.0,63.8473,63.8564,63.8289,63.8381,27059.0
2021-03-17 14:00:00,69.48,69.8,69.47,69.68,307609.0,63.8473,64.1413,63.8381,64.031,307609.0
2021-03-17 14:10:00,69.69,69.86,69.68,69.77,113675.0,64.0402,64.1964,64.031,64.1137,113675.0
2021-03-17 14:20:00,69.78,69.79,69.71,69.72,211672.0,64.1229,64.1321,64.0586,64.0678,211672.0
2021-03-17 14:30:00,69.71,69.95,69.68,69.95,151932.0,64.0586,64.2792,64.031,64.2792,151932.0
2021-03-17 14:40:00,69.94,70.06,69.89,69.9,205805.0,64.27,64.3802,64.224,64.2332,205805.0
2021-03-17 14:50:00,69.9,70.03,69.88,69.98,143728.0,64.2332,64.3527,64.2148,64.3067,143728.0
2021-03-17 15:00:00,69.97,70.04,69.97,70.02,112270.0,64.2975,64.3619,64.2975,64.3435,112270.0
2021-03-17 15:10:00,70.0,70.01,69.93,69.95,124494.0,64.3251,64.3343,64.2608,64.2792,124494.0
2021-03-17 15:20:00,69.94,69.97,69.9,69.96,109751.0,64.27,64.2975,64.2332,64.2883,109751.0
2021-03-17 15:30:00,69.97,70.09,69.95,69.99,147576.0,64.2975,64.4078,64.2792,64.3159,147576.0
2021-03-17 15:40:00,69.98,70.04,69.93,69.95,154083.0,64.3067,64.3619,64.2608,64.2792,154083.0
2021-03-17 15:50:00,69.95,69.99,69.91,69.99,829445.0,64.2792,64.3159,64.2424,64.3159,829445.0
2021-03-18 09:30:00,70.22,70.29,70.2,70.29,260824.0,64.5273,64.5916,64.5089,64.5916,260824.0
2021-03-18 09:40:00,70.3,70.34,70.2,70.2,112958.0,64.6008,64.6375,64.5089,64.5089,112958.0
2021-03-18 09:50:00,70.2,70.32,70.15,70.31,230767.0,64.5089,64.6192,64.4629,64.61,230767.0
2021-03-18 10:00:00,70.31,70.38,70.27,70.36,144151.0,64.61,64.6743,64.5732,64.6559,144151.0
2021-03-18 10:10:00,70.36,70.37,70.3,70.36,75296.0,64.6559,64.6651,64.6008,64.6559,75296.0
2021-03-18 10:20:00,70.37,70.47,70.34,70.43,105474.0,64.6651,64.757,64.6375,64.7202,105474.0
2021-03-18 10:30:00,70.41,70.5,70.38,70.5,173200.0,64.7019,64.7846,64.6743,64.7846,173200.0
2021-03-18 10:40:00,70.49,70.51,70.41,70.42,223293.0,64.7754,64.7938,64.7019,64.711,223293.0
2021-03-18 10:50:00,70.41,70.48,70.38,70.45,90884.0,64.7019,64.7662,64.6743,64.7386,90884.0
2021-03-18 11:00:00,70.46,70.56,70.44,70.56,66387.0,64.7478,64.8397,64.7294,64.8397,66387.0
2021-03-18 11:10:00,70.55,70.55,70.49,70.52,53941.0,64.8305,64.8305,64.7754,64.8029,53941.0
2021-03-18 11:20:00,70.51,70.57,70.48,70.57,41885.0,64.7938,64.8489,64.7662,64.8489,41885.0
2021-03-18 11:30:00,70.57,70.57,70.53,70.56,148068.0,64.8489,64.8489,64.8121,64.8397,148068.0
2021-03-18 11:40:00,70.56,70.58,70.55,70.56,52296.0,64.8397,64.8581,64.8305,64.8397,52296.0
2021-03-18 11:50:00,70.56,70.66,70.56,70.65,142258.0,64.8397,64.9316,64.8397,64.9224,142258.0
2021-03-18 12:00:00,70.66,70.76,70.65,70.75,734587.0,64.9316,65.0235,64.9224,65.0143,734587.0
2021-03-18 12:10:00,70.75,70.78,70.73,70.74,302488.0,65.0143,65.0419,64.9959,65.0051,302488.0
2021-03-18 12:20:00,70.74,70.8,70.74,70.76,113633.0,65.0051,65.0602,65.0051,65.0235,113633.0
2021-03-18 12:30:00,70.76,70.77,70.7,70.73,144003.0,65.0235,65.0327,64.9683,64.9959,144003.0
2021-03-18 12:40:00,70.73,70.74,70.64,70.65,104241.0,64.9959,65.0051,64.9132,64.9224,104241.0
2021-03-18 12:50:00,70.64,70.65,70.51,70.55,602715.0,64.9132,64.9224,64.7938,64.8305,602715.0
2021-03-18 13:00:00,70.55,70.6,70.53,70.56,275555.0,64.8305,64.8765,64.8121,64.8397,275555.0
2021-03-18 13:10:00,70.55,70.63,70.53,70.63,201818.0,64.8305,64.904,64.8121,64.904,201818.0
2021-03-18 13:20:00,70.63,70.69,70.63,70.67,186343.0,64.904,64.9592,64.904,64.9408,186343.0
2021-03-18 13:30:00,70.67,70.71,70.65,70.7,48057.0,64.9408,64.9775,64.9224,64.9683,48057.0
2021-03-18 13:40:00,70.71,70.72,70.66,70.69,122091.0,64.9775,64.9867,64.9316,64.9592,122091.0
2021-03-18 13:50:00,70.68,70.74,70.68,70.73,74653.0,64.95,65.0051,64.95,64.9959,74653.0
2021-03-18 14:00:00,70.73,70.73,70.66,70.67,108928.0,64.9959,64.9959,64.9316,64.9408,108928.0
2021-03-18 14:10:00,70.67,70.67,70.58,70.59,479608.0,64.9408,64.9408,64.8581,64.8673,479608.0
2021-03-18 14:20:00,70.59,70.63,70.53,70.54,95296.0,64.8673,64.904,64.8121,64.8213,95296.0
2021-03-18 14:30:00,70.54,70.58,70.43,70.43,173465.0,64.8213,64.8581,64.7202,64.7202,173465.0
2021-03-18 14:40:00,70.42,70.52,70.36,70.52,196766.0,64.711,64.8029,64.6559,64.8029,196766.0
2021-03-18 14:50:00,70.53,70.53,70.45,70.49,93230.0,64.8121,64.8121,64.7386,64.7754,93230.0
2021-03-18 15:00:00,70.5,70.52,70.36,70.44,104282.0,64.7846,64.8029,64.6559,64.7294,104282.0
2021-03-18 15:10:00,70.47,70.52,70.45,70.48,176734.0,64.757,64.8029,64.7386,64.7662,176734.0
2021-03-18 15:20:00,70.49,70.53,70.42,70.53,373842.0,64.7754,64.8121,64.711,64.8121,373842.0
2021-03-18 15:30:00,70.52,70.54,70.39,70.41,237457.0,64.8029,64.8213,64.6835,64.7019,237457.0
2021-03-18 15:40:00,70.4,70.41,70.25,70.26,505287.0,64.6927,64.7019,64.5548,64.564,505287.0
2021-03-18 15:50:00,70.26,70.32,70.16,70.16,1461686.0,64.564,64.6192,64.4721,64.4721,1461686.0
2021-03-19 09:30:00,70.64,70.65,70.43,70.45,931706.0,64.9132,64.9224,64.7202,64.7386,931706.0
2021-03-19 09:40:00,70.44,70.44,69.81,69.93,1307404.0,64.7294,64.7294,64.1505,64.2608,1307404.0
2021-03-19 09:50:00,69.92,70.32,69.92,70.26,952442.0,64.2516,64.6192,64.2516,64.564,952442.0
2021-03-19 10:00:00,70.25,70.29,70.14,70.28,319361.0,64.5548,64.5916,64.4537,64.5824,319361.0
2021-03-19 10:10:00,70.28,70.44,70.21,70.44,263330.0,64.5824,64.7294,64.5181,64.7294,263330.0
2021-03-19 10:20:00,70.43,70.51,70.42,70.44,154803.0,64.7202,64.7938,64.711,64.7294,154803.0
2021-03-19 10:30:00,70.44,70.48,70.11,70.34,326817.0,64.7294,64.7662,64.4262,64.6375,326817.0
2021-03-19 10:40:00,70.34,70.39,70.29,70.33,227715.0,64.6375,64.6835,64.5916,64.6283,227715.0
2021-03-19 10:50:00,70.32,70.45,70.31,70.44,239879.0,64.6192,64.7386,64.61,64.7294,239879.0
2021-03-19 11:00:00,70.45,70.45,70.34,70.36,99653.0,64.7386,64.7386,64.6375,64.6559,99653.0
2021-03-19 11:10:00,70.37,70.41,70.32,70.39,69192.0,64.6651,64.7019,64.6192,64.6835,69192.0
2021-03-19 11:20:00,70.38,70.4,70.17,70.23,107419.0,64.6743,64.6927,64.4813,64.5365,107419.0
2021-03-19 11:30:00,70.24,70.39,70.23,70.39,92349.0,64.5456,64.6835,64.5365,64.6835,92349.0
2021-03-19 11:40:00,70.39,70.51,70.39,70.48,122011.0,64.6835,64.7938,64.6835,64.7662,122011.0
2021-03-19 11:50:00,70.48,70.57,70.43,70.56,130618.0,64.7662,64.8489,64.7202,64.8397,130618.0
2021-03-19 12:00:00,70.55,70.62,70.5,70.53,239520.0,64.8305,64.8948,64.7846,64.8121,239520.0
2021-03-19 12:10:00,70.52,70.53,70.47,70.48,226680.0,64.8029,64.8121,64.757,64.7662,226680.0
2021-03-19 12:20:00,70.47,70.55,70.44,70.48,72161.0,64.757,64.8305,64.7294,64.7662,72161.0
2021-03-19 12:30:00,70.47,70.52,70.41,70.41,76389.0,64.757,64.8029,64.7019,64.7019,76389.0
2021-03-19 12:40:00,70.42,70.55,70.39,70.45,161252.0,64.711,64.8305,64.6835,64.7386,161252.0
2021-03-19 12:50:00,70.44,70.5,70.4,70.5,88329.0,64.7294,64.7846,64.6927,64.7846,88329.0
2021-03-19 13:00:00,70.51,70.51,70.35,70.39,139941.0,64.7938,64.7938,64.6467,64.6835,139941.0
2021-03-19 13:10:00,70.4,70.49,70.38,70.45,92109.0,64.6927,64.7754,64.6743,64.7386,92109.0
2021-03-19 13:20:00,70.47,70.5,70.42,70.49,50489.0,64.757,64.7846,64.711,64.7754,50489.0
2021-03-19 13:30:00,70.5,70.5,70.43,70.47,97207.0,64.7846,64.7846,64.7202,64.757,97207.0
2021-03-19 13:40:00,70.47,70.49,70.46,70.49,47191.0,64.757,64.7754,64.7478,64.7754,47191.0
2021-03-19 13:50:00,70.49,70.51,70.43,70.48,64439.0,64.7754,64.7938,64.7202,64.7662,64439.0
2021-03-19 14:00:00,70.48,70.56,70.45,70.45,202847.0,64.7662,64.8397,64.7386,64.7386,202847.0
2021-03-19 14:10:00,70.45,70.55,70.44,70.51,87903.0,64.7386,64.8305,64.7294,64.7938,87903.0
2021-03-19 14:20:00,70.51,70.58,70.48,70.57,67500.0,64.7938,64.8581,64.7662,64.8489,67500.0
2021-03-19 14:30:00,70.58,70.61,70.55,70.59,100351.0,64.8581,64.8856,64.8305,64.8673,100351.0
2021-03-19 14:40:00,70.59,70.61,70.56,70.59,55084.0,64.8673,64.8856,64.8397,64.8673,55084.0
2021-03-19 14:50:00,70.6,70.62,70.54,70.62,78907.0,64.8765,64.8948,64.8213,64.8948,78907.0
2021-03-19 15:00:00,70.63,70.65,70.55,70.59,84516.0,64.904,64.9224,64.8305,64.8673,84516.0
2021-03-19 15:10:00,70.59,70.63,70.58,70.58,61764.0,64.8673,64.904,64.8581,64.8581,61764.0
2021-03-19 15:20:00,70.58,70.61,70.54,70.59,160887.0,64.8581,64.8856,64.8213,64.8673,160887.0
2021-03-19 15:30:00,70.59,70.74,70.58,70.67,154022.0,64.8673,65.0051,64.8581,64.9408,154022.0
2021-03-19 15:40:00,70.67,70.74,70.67,70.71,207271.0,64.9408,65.0051,64.9408,64.9775,207271.0
2021-03-19 15:50:00,70.7,70.74,70.6,70.69,572781.0,64.9683,65.0051,64.8765,64.9592,572781.0
2021-03-22 09:30:00,70.0,70.04,69.95,70.01,223370.0,64.3251,64.3619,64.2792,64.3343,223370.0
2021-03-22 09:40:00,70.01,70.09,69.96,70.09,280966.0,64.3343,64.4078,64.2883,64.4078,280966.0
2021-03-22 09:50:00,70.1,70.23,70.09,70.15,155117.0,64.417,64.5365,64.4078,64.4629,155117.0
2021-03-22 10:00:00,70.16,70.21,70.07,70.08,365448.0,64.4721,64.5181,64.3894,64.3986,365448.0
2021-03-22 10:10:00,70.09,70.2,70.07,70.17,97582.0,64.4078,64.5089,64.3894,64.4813,97582.0
2021-03-22 10:20:00,70.18,70.2,70.14,70.18,142206.0,64.4905,64.5089,64.4537,64.4905,142206.0
2021-03-22 10:30:00,70.19,70.2,70.13,70.16,189992.0,64.4997,64.5089,64.4446,64.4721,189992.0
2021-03-22 10:40:00,70.17,70.26,70.11,70.23,138986.0,64.4813,64.564,64.4262,64.5365,138986.0
2021-03-22 10:50:00,70.24,70.26,70.15,70.15,45465.0,64.5456,64.564,64.4629,64.4629,45465.0
2021-03-22 11:00:00,70.15,70.24,70.14,70.22,49428.0,64.4629,64.5456,64.4537,64.5273,49428.0
2021-03-22 11:10:00,70.23,70.24,70.13,70.17,265901.0,64.5365,64.5456,64.4446,64.4813,265901.0
2021-03-22 11:20:00,70.19,70.24,70.17,70.2,118682.0,64.4997,64.5456,64.4813,64.5089,118682.0
2021-03-22 11:30:00,70.21,70.28,70.19,70.26,89452.0,64.5181,64.5824,64.4997,64.564,89452.0
2021-03-22 11:40:00,70.26,70.32,70.25,70.27,142970.0,64.564,64.6192,64.5548,64.5732,142970.0
2021-03-22 11:50:00,70.27,70.3,70.25,70.29,59244.0,64.5732,64.6008,64.5548,64.5916,59244.0
2021-03-22 12:00:00,70.28,70.31,70.22,70.23,46833.0,64.5824,64.61,64.5273,64.5365,46833.0
2021-03-22 12:10:00,70.24,70.24,70.21,70.23,84757.0,64.5456,64.5456,64.5181,64.5365,84757.0
2021-03-22 12:20:00,70.23,70.3,70.22,70.29,145914.0,64.5365,64.6008,64.5273,64.5916,145914.0
2021-03-22 12:30:00,70.29,70.31,70.26,70.3,62300.0,64.5916,64.61,64.564,64.6008,62300.0
2021-03-22 12:40:00,70.29,70.33,70.28,70.31,35509.0,64.5916,64.6283,64.5824,64.61,35509.0
2021-03-22 12:50:00,70.31,70.36,70.3,70.36,233290.0,64.61,64.6559,64.6008,64.6559,233290.0
2021-03-22 13:00:00,70.36,70.38,70.34,70.34,88719.0,64.6559,64.6743,64.6375,64.6375,88719.0
2021-03-22 13:10:00,70.35,70.4,70.33,70.36,72892.0,64.6467,64.6927,64.6283,64.6559,72892.0
2021-03-22 13:20:00,70.36,70.42,70.36,70.4,131851.0,64.6559,64.711,64.6559,64.6927,131851.0
2021-03-22 13:30:00,70.41,70.48,70.4,70.45,49022.0,64.7019,64.7662,64.6927,64.7386,49022.0
2021-03-22 13:40:00,70.45,70.47,70.43,70.45,59234.0,64.7386,64.757,64.7202,64.7386,59234.0
2021-03-22 13:50:00,70.45,70.47,70.43,70.45,44160.0,64.7386,64.757,64.7202,64.7386,44160.0
2021-03-22 14:00:00,70.45,70.46,70.4,70.42,67532.0,64.7386,64.7478,64.6927,64.711,67532.0
2021-03-22 14:10:00,70.42,70.42,70.37,70.38,30243.0,64.711,64.711,64.6651,64.6743,30243.0
2021-03-22 14:20:00,70.37,70.38,70.35,70.35,28692.0,64.6651,64.6743,64.6467,64.6467,28692.0
2021-03-22 14:30:00,70.36,70.4,70.35,70.38,90910.0,64.6559,64.6927,64.6467,64.6743,90910.0
2021-03-22 14:40:00,70.38,70.38,70.32,70.34,20762.0,64.6743,64.6743,64.6192,64.6375,20762.0
2021-03-22 14:50:00,70.33,70.34,70.31,70.33,43580.0,64.6283,64.6375,64.61,64.6283,43580.0
2021-03-22 15:00:00,70.33,70.35,70.3,70.31,39958.0,64.6283,64.6467,64.6008,64.61,39958.0
2021-03-22 15:10:00,70.31,70.32,70.24,70.24,45841.0,64.61,64.6192,64.5456,64.5456,45841.0
2021-03-22 15:20:00,70.24,70.25,70.17,70.17,97034.0,64.5456,64.5548,64.4813,64.4813,97034.0
2021-03-22 15:30:00,70.18,70.2,70.14,70.16,100584.0,64.4905,64.5089,64.4537,64.4721,100584.0
2021-03-22 15:40:00,70.16,70.17,70.11,70.11,259189.0,64.4721,64.4813,64.4262,64.4262,259189.0
2021-03-22 15:50:00,70.11,70.22,70.09,70.22,446104.0,64.4262,64.5273,64.4078,64.5273,446104.0
2021-03-23 09:30:00,69.45,69.49,69.38,69.49,188284.0,63.8197,63.8564,63.7554,63.8564,188284.0
2021-03-23 09:40:00,69.48,69.52,69.46,69.46,214206.0,63.8473,63.884,63.8289,63.8289,214206.0
2021-03-23 09:50:00,69.45,69.47,69.39,69.45,217489.0,63.8197,63.8381,63.7646,63.8197,217489.0
2021-03-23 10:00:00,69.45,69.5,69.41,69.44,178730.0,63.8197,63.8656,63.7829,63.8105,178730.0
2021-03-23 10:10:00,69.45,69.47,69.41,69.44,227069.0,63.8197,63.8381,63.7829,63.8105,227069.0
2021-03-23 10:20:00,69.43,69.47,69.41,69.42,122647.0,63.8013,63.8381,63.7829,63.7921,122647.0
2021-03-23 10:30:00,69.42,69.45,69.25,69.29,242107.0,63.7921,63.8197,63.6359,63.6727,242107.0
2021-03-23 10:40:00,69.29,69.38,69.25,69.36,359811.0,63.6727,63.7554,63.6359,63.737,359811.0
2021-03-23 10:50:00,69.36,69.47,69.34,69.45,330425.0,63.737,63.8381,63.7186,63.8197,330425.0
2021-03-23 11:00:00,69.45,69.52,69.43,69.51,315248.0,63.8197,63.884,63.8013,63.8748,315248.0
2021-03-23 11:10:00,69.51,69.59,69.51,69.56,142200.0,63.8748,63.9483,63.8748,63.9208,142200.0
2021-03-23 11:20:00,69.56,69.59,69.52,69.57,145333.0,63.9208,63.9483,63.884,63.93,145333.0
2021-03-23 11:30:00,69.58,69.59,69.46,69.47,101391.0,63.9391,63.9483,63.8289,63.8381,101391.0
2021-03-23 11:40:00,69.47,69.49,69.42,69.47,26938.0,63.8381,63.8564,63.7921,63.8381,26938.0
2021-03-23 11:50:00,69.48,69.53,69.45,69.53,50317.0,63.8473,63.8932,63.8197,63.8932,50317.0
2021-03-23 12:00:00,69.52,69.55,69.41,69.54,216236.0,63.884,63.9116,63.7829,63.9024,216236.0
2021-03-23 12:10:00,69.53,69.54,69.5,69.53,84267.0,63.8932,63.9024,63.8656,63.8932,84267.0
2021-03-23 12:20:00,69.54,69.56,69.49,69.53,239221.0,63.9024,63.9208,63.8564,63.8932,239221.0
2021-03-23 12:30:00,69.53,69.54,69.46,69.53,160886.0,63.8932,63.9024,63.8289,63.8932,160886.0
2021-03-23 12:40:00,69.53,69.53,69.49,69.49,23039.0,63.8932,63.8932,63.8564,63.8564,23039.0
2021-03-23 12:50:00,69.5,69.55,69.49,69.55,35241.0,63.8656,63.9116,63.8564,63.9116,35241.0
2021-03-23 13:00:00,69.55,69.58,69.54,69.55,241551.0,63.9116,63.9391,63.9024,63.9116,241551.0
2021-03-23 13:10:00,69.55,69.58,69.53,69.56,61598.0,63.9116,63.9391,63.8932,63.9208,61598.0
2021-03-23 13:20:00,69.56,69.56,69.51,69.54,32515.0,63.9208,63.9208,63.8748,63.9024,32515.0
2021-03-23 13:30:00,69.53,69.54,69.42,69.42,26652.0,63.8932,63.9024,63.7921,63.7921,26652.0
2021-03-23 13:40:00,69.42,69.44,69.39,69.44,105990.0,63.7921,63.8105,63.7646,63.8105,105990.0
2021-03-23 13:50:00,69.43,69.44,69.37,69.4,29260.0,63.8013,63.8105,63.7462,63.7737,29260.0
2021-03-23 14:00:00,69.39,69.43,69.37,69.42,176925.0,63.7646,63.8013,63.7462,63.7921,176925.0
2021-03-23 14:10:00,69.42,69.44,69.39,69.4,25595.0,63.7921,63.8105,63.7646,63.7737,25595.0
2021-03-23 14:20:00,69.4,69.43,69.38,69.42,74207.0,63.7737,63.8013,63.7554,63.7921,74207.0
2021-03-23 14:30:00,69.41,69.43,69.32,69.33,116285.0,63.7829,63.8013,63.7002,63.7094,116285.0
2021-03-23 14:40:00,69.33,69.33,69.25,69.3,45117.0,63.7094,63.7094,63.6359,63.6818,45117.0
2021-03-23 14:50:00,69.3,69.3,69.14,69.15,97384.0,63.6818,63.6818,63.5348,63.544,97384.0
2021-03-23 15:00:00,69.15,69.24,69.11,69.22,130746.0,63.544,63.6267,63.5073,63.6083,130746.0
2021-03-23 15:10:00,69.23,69.25,69.18,69.22,102462.0,63.6175,63.6359,63.5716,63.6083,102462.0
2021-03-23 15:20:00,69.2,69.2,69.08,69.11,146311.0,63.59,63.59,63.4797,63.5073,146311.0
2021-03-23 15:30:00,69.11,69.11,69.01,69.05,172654.0,63.5073,63.5073,63.4154,63.4521,172654.0
2021-03-23 15:40:00,69.05,69.17,69.03,69.12,429426.0,63.4521,63.5624,63.4337,63.5164,429426.0
2021-03-23 15:50:00,69.1,69.2,69.03,69.17,518352.0,63.4981,63.59,63.4337,63.5624,518352.0
2021-03-24 09:30:00,68.33,68.35,68.28,68.34,119037.0,62.7905,62.8089,62.7445,62.7997,119037.0
2021-03-24 09:40:00,68.34,68.42,68.32,68.35,327359.0,62.7997,62.8732,62.7813,62.8089,327359.0
2021-03-24 09:50:00,68.35,68.36,68.23,68.24,133782.0,62.8089,62.8181,62.6986,62.7078,133782.0
2021-03-24 10:00:00,68.24,68.39,68.24,68.34,102324.0,62.7078,62.8456,62.7078,62.7997,102324.0
2021-03-24 10:10:00,68.34,68.41,68.23,68.25,205852.0,62.7997,62.864,62.6986,62.717,205852.0
2021-03-24 10:20:00,68.25,68.32,68.24,68.32,164634.0,62.717,62.7813,62.7078,62.7813,164634.0
2021-03-24 10:30:00,68.31,68.38,68.27,68.36,170205.0,62.7721,62.8364,62.7354,62.8181,170205.0
2021-03-24 10:40:00,68.37,68.45,68.36,68.44,190144.0,62.8272,62.9008,62.8181,62.8916,190144.0
2021-03-24 10:50:00,68.43,68.51,68.42,68.47,105635.0,62.8824,62.9559,62.8732,62.9191,105635.0
2021-03-24 11:00:00,68.48,68.58,68.48,68.56,271030.0,62.9283,63.0202,62.9283,63.0018,271030.0
2021-03-24 11:10:00,68.57,68.59,68.52,68.53,124900.0,63.011,63.0294,62.9651,62.9743,124900.0
2021-03-24 11:20:00,68.52,68.58,68.5,68.55,197647.0,62.9651,63.0202,62.9467,62.9927,197647.0
2021-03-24 11:30:00,68.55,68.64,68.55,68.59,940929.0,62.9927,63.0754,62.9927,63.0294,940929.0
2021-03-24 11:40:00,68.59,68.63,68.55,68.59,301321.0,63.0294,63.0662,62.9927,63.0294,301321.0
2021-03-24 11:50:00,68.59,68.64,68.55,68.63,337266.0,63.0294,63.0754,62.9927,63.0662,337266.0
2021-03-24 12:00:00,68.63,68.77,68.63,68.76,323681.0,63.0662,63.1948,63.0662,63.1856,323681.0
2021-03-24 12:10:00,68.75,68.77,68.71,68.75,75869.0,63.1764,63.1948,63.1397,63.1764,75869.0
2021-03-24 12:20:00,68.75,68.81,68.74,68.8,124039.0,63.1764,63.2316,63.1672,63.2224,124039.0
2021-03-24 12:30:00,68.81,68.82,68.75,68.81,180023.0,63.2316,63.2408,63.1764,63.2316,180023.0
2021-03-24 12:40:00,68.81,68.84,68.75,68.75,118112.0,63.2316,63.2591,63.1764,63.1764,118112.0
2021-03-24 12:50:00,68.74,68.8,68.71,68.77,84928.0,63.1672,63.2224,63.1397,63.1948,84928.0
2021-03-24 13:00:00,68.77,68.77,68.63,68.68,95492.0,63.1948,63.1948,63.0662,63.1121,95492.0
2021-03-24 13:10:00,68.67,68.68,68.58,68.62,85528.0,63.1029,63.1121,63.0202,63.057,85528.0
2021-03-24 13:20:00,68.62,68.69,68.59,68.67,59466.0,63.057,63.1213,63.0294,63.1029,59466.0
2021-03-24 13:30:00,68.67,68.77,68.67,68.75,35085.0,63.1029,63.1948,63.1029,63.1764,35085.0
2021-03-24 13:40:00,68.75,68.76,68.63,68.73,59935.0,63.1764,63.1856,63.0662,63.1581,59935.0
2021-03-24 13:50:00,68.76,68.77,68.73,68.77,57737.0,63.1856,63.1948,63.1581,63.1948,57737.0
2021-03-24 14:00:00,68.77,68.8,68.71,68.77,36250.0,63.1948,63.2224,63.1397,63.1948,36250.0
2021-03-24 14:10:00,68.77,68.79,68.74,68.78,72749.0,63.1948,63.2132,63.1672,63.204,72749.0
2021-03-24 14:20:00,68.78,68.81,68.71,68.71,79531.0,63.204,63.2316,63.1397,63.1397,79531.0
2021-03-24 14:30:00,68.7,68.7,68.63,68.65,51617.0,63.1305,63.1305,63.0662,63.0845,51617.0
2021-03-24 14:40:00,68.65,68.71,68.58,68.71,135799.0,63.0845,63.1397,63.0202,63.1397,135799.0
2021-03-24 14:50:00,68.7,68.71,68.62,68.63,96249.0,63.1305,63.1397,63.057,63.0662,96249.0
2021-03-24 15:00:00,68.62,68.7,68.61,68.68,58040.0,63.057,63.1305,63.0478,63.1121,58040.0
2021-03-24 15:10:00,68.67,68.71,68.64,68.69,132022.0,63.1029,63.1397,63.0754,63.1213,132022.0
2021-03-24 15:20:00,68.69,68.69,68.54,68.58,178428.0,63.1213,63.1213,62.9835,63.0202,178428.0
2021-03-24 15:30:00,68.59,68.59,68.5,68.52,359220.0,63.0294,63.0294,62.9467,62.9651,359220.0
2021-03-24 15:40:00,68.52,68.54,68.48,68.52,232954.0,62.9651,62.9835,62.9283,62.9651,232954.0
2021-03-24 15:50:00,68.51,68.51,68.41,68.42,1211960.0,62.9559,62.9559,62.864,62.8732,1211960.0
2021-03-25 09:30:00,68.51,68.62,68.46,68.6,183729.0,62.9559,63.057,62.9099,63.0386,183729.0
2021-03-25 09:40:00,68.6,68.64,68.57,68.63,124763.0,63.0386,63.0754,63.011,63.0662,124763.0
2021-03-25 09:50:00,68.61,68.63,68.49,68.61,232030.0,63.0478,63.0662,62.9375,63.0478,232030.0
2021-03-25 10:00:00,68.62,68.72,68.59,68.7,243434.0,63.057,63.1489,63.0294,63.1305,243434.0
2021-03-25 10:10:00,68.71,68.74,68.58,68.65,203377.0,63.1397,63.1672,63.0202,63.0845,203377.0
2021-03-25 10:20:00,68.65,68.76,68.63,68.64,224328.0,63.0845,63.1856,63.0662,63.0754,224328.0
2021-03-25 10:30:00,68.64,68.66,68.55,68.61,172345.0,63.0754,63.0937,62.9927,63.0478,172345.0
2021-03-25 10:40:00,68.6,68.61,68.44,68.45,382120.0,63.0386,63.0478,62.8916,62.9008,382120.0
2021-03-25 10:50:00,68.44,68.51,68.37,68.51,239428.0,62.8916,62.9559,62.8272,62.9559,239428.0
2021-03-25 11:00:00,68.51,68.52,68.41,68.45,78707.0,62.9559,62.9651,62.864,62.9008,78707.0
2021-03-25 11:10:00,68.46,68.58,68.46,68.57,298708.0,62.9099,63.0202,62.9099,63.011,298708.0
2021-03-25 11:20:00,68.58,68.6,68.48,68.59,233334.0,63.0202,63.0386,62.9283,63.0294,233334.0
2021-03-25 11:30:00,68.61,68.71,68.6,68.69,423062.0,63.0478,63.1397,63.0386,63.1213,423062.0
2021-03-25 11:40:00,68.69,68.7,68.62,68.66,87537.0,63.1213,63.1305,63.057,63.0937,87537.0
2021-03-25 11:50:00,68.64,68.83,68.63,68.82,286536.0,63.0754,63.25,63.0662,63.2408,286536.0
2021-03-25 12:00:00,68.81,68.87,68.78,68.79,134548.0,63.2316,63.2867,63.204,63.2132,134548.0
2021-03-25 12:10:00,68.79,68.91,68.78,68.88,573361.0,63.2132,63.3235,63.204,63.2959,573361.0
2021-03-25 12:20:00,68.87,68.93,68.86,68.92,326320.0,63.2867,63.3418,63.2775,63.3327,326320.0
2021-03-25 12:30:00,68.93,68.96,68.91,68.95,151334.0,63.3418,63.3694,63.3235,63.3602,151334.0
2021-03-25 12:40:00,68.95,69.01,68.94,68.99,268215.0,63.3602,63.4154,63.351,63.397,268215.0
2021-03-25 12:50:00,68.99,69.02,68.97,69.0,179983.0,63.397,63.4245,63.3786,63.4062,179983.0
2021-03-25 13:00:00,69.0,69.03,68.9,69.0,199380.0,63.4062,63.4337,63.3143,63.4062,199380.0
2021-03-25 13:10:00,69.0,69.1,68.98,69.02,134186.0,63.4062,63.4981,63.3878,63.4245,134186.0
2021-03-25 13:20:00,69.03,69.04,68.96,68.96,113979.0,63.4337,63.4429,63.3694,63.3694,113979.0
2021-03-25 13:30:00,68.97,69.01,68.9,68.97,79347.0,63.3786,63.4154,63.3143,63.3786,79347.0
2021-03-25 13:40:00,68.98,69.06,68.94,69.0,102282.0,63.3878,63.4613,63.351,63.4062,102282.0
2021-03-25 13:50:00,69.0,69.05,68.99,68.99,50829.0,63.4062,63.4521,63.397,63.397,50829.0
2021-03-25 14:00:00,68.98,69.03,68.93,68.98,62942.0,63.3878,63.4337,63.3418,63.3878,62942.0
2021-03-25 14:10:00,68.97,69.05,68.97,69.05,97254.0,63.3786,63.4521,63.3786,63.4521,97254.0
2021-03-25 14:20:00,69.05,69.06,68.96,68.97,128391.0,63.4521,63.4613,63.3694,63.3786,128391.0
2021-03-25 14:30:00,68.98,69.12,68.98,69.09,132810.0,63.3878,63.5164,63.3878,63.4889,132810.0
2021-03-25 14:40:00,69.09,69.19,69.08,69.13,139028.0,63.4889,63.5808,63.4797,63.5256,139028.0
2021-03-25 14:50:00,69.14,69.19,69.1,69.17,127992.0,63.5348,63.5808,63.4981,63.5624,127992.0
2021-03-25 15:00:00,69.17,69.22,69.17,69.2,169980.0,63.5624,63.6083,63.5624,63.59,169980.0
2021-03-25 15:10:00,69.2,69.28,69.19,69.24,122328.0,63.59,63.6635,63.5808,63.6267,122328.0
2021-03-25 15:20:00,69.23,69.25,69.19,69.21,126590.0,63.6175,63.6359,63.5808,63.5991,126590.0
2021-03-25 15:30:00,69.22,69.24,69.18,69.23,196444.0,63.6083,63.6267,63.5716,63.6175,196444.0
2021-03-25 15:40:00,69.23,69.25,69.2,69.22,116990.0,63.6175,63.6359,63.59,63.6083,116990.0
2021-03-25 15:50:00,69.23,69.25,69.13,69.19,556889.0,63.6175,63.6359,63.5256,63.5808,556889.0
2021-03-26 09:30:00,69.4,69.46,69.36,69.45,172942.0,63.7737,63.8289,63.737,63.8197,172942.0
2021-03-26 09:40:00,69.45,69.47,69.41,69.46,116801.0,63.8197,63.8381,63.7829,63.8289,116801.0
2021-03-26 09:50:00,69.47,69.49,69.42,69.48,263563.0,63.8381,63.8564,63.7921,63.8473,263563.0
2021-03-26 10:00:00,69.49,69.56,69.48,69.53,121815.0,63.8564,63.9208,63.8473,63.8932,121815.0
2021-03-26 10:10:00,69.54,69.6,69.51,69.58,76467.0,63.9024,63.9575,63.8748,63.9391,76467.0
2021-03-26 10:20:00,69.57,69.64,69.53,69.64,153637.0,63.93,63.9943,63.8932,63.9943,153637.0
2021-03-26 10:30:00,69.64,69.68,69.58,69.59,115827.0,63.9943,64.031,63.9391,63.9483,115827.0
2021-03-26 10:40:00,69.59,69.67,69.59,69.59,99158.0,63.9483,64.0219,63.9483,63.9483,99158.0
2021-03-26 10:50:00,69.59,69.63,69.57,69.59,22531.0,63.9483,63.9851,63.93,63.9483,22531.0
2021-03-26 11:00:00,69.59,69.64,69.56,69.62,44011.0,63.9483,63.9943,63.9208,63.9759,44011.0
2021-03-26 11:10:00,69.61,69.62,69.52,69.57,100812.0,63.9667,63.9759,63.884,63.93,100812.0
2021-03-26 11:20:00,69.59,69.61,69.55,69.61,280975.0,63.9483,63.9667,63.9116,63.9667,280975.0
2021-03-26 11:30:00,69.61,69.67,69.58,69.64,246054.0,63.9667,64.0219,63.9391,63.9943,246054.0
2021-03-26 11:40:00,69.66,69.68,69.63,69.67,39481.0,64.0127,64.031,63.9851,64.0219,39481.0
2021-03-26 11:50:00,69.68,69.68,69.6,69.67,27997.0,64.031,64.031,63.9575,64.0219,27997.0
2021-03-26 12:00:00,69.67,69.69,69.64,69.68,30638.0,64.0219,64.0402,63.9943,64.031,30638.0
2021-03-26 12:10:00,69.67,69.7,69.66,69.69,36638.0,64.0219,64.0494,64.0127,64.0402,36638.0
2021-03-26 12:20:00,69.69,69.69,69.64,69.66,32002.0,64.0402,64.0402,63.9943,64.0127,32002.0
2021-03-26 12:30:00,69.66,69.71,69.65,69.7,173979.0,64.0127,64.0586,64.0035,64.0494,173979.0
2021-03-26 12:40:00,69.7,69.72,69.69,69.72,24218.0,64.0494,64.0678,64.0402,64.0678,24218.0
2021-03-26 12:50:00,69.71,69.72,69.67,69.67,23201.0,64.0586,64.0678,64.0219,64.0219,23201.0
2021-03-26 13:00:00,69.68,69.7,69.66,69.7,46969.0,64.031,64.0494,64.0127,64.0494,46969.0
2021-03-26 13:10:00,69.7,69.71,69.67,69.69,82158.0,64.0494,64.0586,64.0219,64.0402,82158.0
2021-03-26 13:20:00,69.69,69.71,69.67,69.68,39004.0,64.0402,64.0586,64.0219,64.031,39004.0
2021-03-26 13:30:00,69.69,69.7,69.64,69.65,17464.0,64.0402,64.0494,63.9943,64.0035,17464.0
2021-03-26 13:40:00,69.65,69.67,69.59,69.59,113344.0,64.0035,64.0219,63.9483,63.9483,113344.0
2021-03-26 13:50:00,69.58,69.67,69.58,69.67,39594.0,63.9391,64.0219,63.9391,64.0219,39594.0
2021-03-26 14:00:00,69.67,69.69,69.6,69.61,49014.0,64.0219,64.0402,63.9575,63.9667,49014.0
2021-03-26 14:10:00,69.61,69.61,69.5,69.55,67184.0,63.9667,63.9667,63.8656,63.9116,67184.0
2021-03-26 14:20:00,69.54,69.64,69.53,69.63,61400.0,63.9024,63.9943,63.8932,63.9851,61400.0
2021-03-26 14:30:00,69.63,69.63,69.59,69.6,54821.0,63.9851,63.9851,63.9483,63.9575,54821.0
2021-03-26 14:40:00,69.61,69.63,69.56,69.57,101340.0,63.9667,63.9851,63.9208,63.93,101340.0
2021-03-26 14:50:00,69.56,69.73,69.55,69.7,146703.0,63.9208,64.077,63.9116,64.0494,146703.0
2021-03-26 15:00:00,69.7,69.74,69.7,69.72,35973.0,64.0494,64.0862,64.0494,64.0678,35973.0
2021-03-26 15:10:00,69.72,69.82,69.71,69.82,47125.0,64.0678,64.1597,64.0586,64.1597,47125.0
2021-03-26 15:20:00,69.82,69.84,69.78,69.83,161928.0,64.1597,64.1781,64.1229,64.1689,161928.0
2021-03-26 15:30:00,69.84,69.93,69.83,69.9,243756.0,64.1781,64.2608,64.1689,64.2332,243756.0
2021-03-26 15:40:00,69.9,69.92,69.87,69.9,87020.0,64.2332,64.2516,64.2056,64.2332,87020.0
2021-03-26 15:50:00,69.9,70.12,69.89,70.11,579698.0,64.2332,64.4354,64.224,64.4262,579698.0
2021-03-29 09:30:00,69.61,69.66,69.56,69.66,121126.0,63.9667,64.0127,63.9208,64.0127,121126.0
2021-03-29 09:40:00,69.64,69.67,69.55,69.57,171434.0,63.9943,64.0219,63.9116,63.93,171434.0
2021-03-29 09:50:00,69.57,69.59,69.52,69.55,67594.0,63.93,63.9483,63.884,63.9116,67594.0
2021-03-29 10:00:00,69.54,69.61,69.49,69.52,203218.0,63.9024,63.9667,63.8564,63.884,203218.0
2021-03-29 10:10:00,69.52,69.57,69.48,69.52,169368.0,63.884,63.93,63.8473,63.884,169368.0
2021-03-29 10:20:00,69.51,69.52,69.43,69.44,402743.0,63.8748,63.884,63.8013,63.8105,402743.0
2021-03-29 10:30:00,69.43,69.52,69.4,69.47,263014.0,63.8013,63.884,63.7737,63.8381,263014.0
2021-03-29 10:40:00,69.47,69.48,69.4,69.44,211759.0,63.8381,63.8473,63.7737,63.8105,211759.0
2021-03-29 10:50:00,69.43,69.47,69.38,69.41,156965.0,63.8013,63.8381,63.7554,63.7829,156965.0
2021-03-29 11:00:00,69.41,69.44,69.32,69.36,186460.0,63.7829,63.8105,63.7002,63.737,186460.0
2021-03-29 11:10:00,69.36,69.41,69.32,69.37,68223.0,63.737,63.7829,63.7002,63.7462,68223.0
2021-03-29 11:20:00,69.39,69.46,69.36,69.46,99262.0,63.7646,63.8289,63.737,63.8289,99262.0
2021-03-29 11:30:00,69.47,69.5,69.43,69.46,96692.0,63.8381,63.8656,63.8013,63.8289,96692.0
2021-03-29 11:40:00,69.46,69.5,69.46,69.48,20542.0,63.8289,63.8656,63.8289,63.8473,20542.0
2021-03-29 11:50:00,69.5,69.55,69.49,69.54,52798.0,63.8656,63.9116,63.8564,63.9024,52798.0
2021-03-29 12:00:00,69.53,69.57,69.47,69.48,87164.0,63.8932,63.93,63.8381,63.8473,87164.0
2021-03-29 12:10:00,69.49,69.51,69.45,69.47,176021.0,63.8564,63.8748,63.8197,63.8381,176021.0
2021-03-29 12:20:00,69.46,69.55,69.46,69.54,87006.0,63.8289,63.9116,63.8289,63.9024,87006.0
2021-03-29 12:30:00,69.54,69.63,69.53,69.61,85362.0,63.9024,63.9851,63.8932,63.9667,85362.0
2021-03-29 12:40:00,69.61,69.71,69.61,69.67,84895.0,63.9667,64.0586,63.9667,64.0219,84895.0
2021-03-29 12:50:00,69.67,69.75,69.65,69.73,157185.0,64.0219,64.0954,64.0035,64.077,157185.0
2021-03-29 13:00:00,69.73,69.78,69.71,69.73,101208.0,64.077,64.1229,64.0586,64.077,101208.0
2021-03-29 13:10:00,69.73,69.77,69.71,69.75,64206.0,64.077,64.1137,64.0586,64.0954,64206.0
2021-03-29 13:20:00,69.75,69.77,69.71,69.72,41447.0,64.0954,64.1137,64.0586,64.0678,41447.0
2021-03-29 13:30:00,69.72,69.82,69.71,69.77,142277.0,64.0678,64.1597,64.0586,64.1137,142277.0
2021-03-29 13:40:00,69.78,69.79,69.72,69.76,119196.0,64.1229,64.1321,64.0678,64.1046,119196.0
2021-03-29 13:50:00,69.76,69.77,69.72,69.73,61205.0,64.1046,64.1137,64.0678,64.077,61205.0
2021-03-29 14:00:00,69.73,69.74,69.69,69.74,27479.0,64.077,64.0862,64.0402,64.0862,27479.0
2021-03-29 14:10:00,69.74,69.75,69.67,69.67,38036.0,64.0862,64.0954,64.0219,64.0219,38036.0
2021-03-29 14:20:00,69.68,69.7,69.66,69.68,79435.0,64.031,64.0494,64.0127,64.031,79435.0
2021-03-29 14:30:00,69.67,69.67,69.6,69.61,147205.0,64.0219,64.0219,63.9575,63.9667,147205.0
2021-03-29 14:40:00,69.61,69.7,69.6,69.66,82186.0,63.9667,64.0494,63.9575,64.0127,82186.0
2021-03-29 14:50:00,69.66,69.68,69.59,69.62,165801.0,64.0127,64.031,63.9483,63.9759,165801.0
2021-03-29 15:00:00,69.62,69.68,69.62,69.67,136522.0,63.9759,64.031,63.9759,64.0219,136522.0
2021-03-29 15:10:00,69.66,69.72,69.65,69.71,196139.0,64.0127,64.0678,64.0035,64.0586,196139.0
2021-03-29 15:20:00,69.7,69.74,69.67,69.71,157933.0,64.0494,64.0862,64.0219,64.0586,157933.0
2021-03-29 15:30:00,69.71,69.73,69.68,69.72,174750.0,64.0586,64.077,64.031,64.0678,174750.0
2021-03-29 15:40:00,69.73,69.73,69.65,69.68,284046.0,64.077,64.077,64.0035,64.031,284046.0
2021-03-29 15:50:00,69.68,69.7,69.59,69.69,2088887.0,64.031,64.0494,63.9483,64.0402,2088887.0
2021-03-30 09:30:00,69.04,69.06,68.98,69.03,137280.0,63.4429,63.4613,63.3878,63.4337,137280.0
2021-03-30 09:40:00,69.02,69.03,68.92,68.97,399250.0,63.4245,63.4337,63.3327,63.3786,399250.0
2021-03-30 09:50:00,68.96,69.01,68.92,69.01,266211.0,63.3694,63.4154,63.3327,63.4154,266211.0
2021-03-30 10:00:00,69.01,69.05,68.97,69.05,309217.0,63.4154,63.4521,63.3786,63.4521,309217.0
2021-03-30 10:10:00,69.05,69.12,69.03,69.08,270524.0,63.4521,63.5164,63.4337,63.4797,270524.0
2021-03-30 10:20:00,69.08,69.15,69.03,69.15,261253.0,63.4797,63.544,63.4337,63.544,261253.0
2021-03-30 10:30:00,69.14,69.24,69.14,69.22,254527.0,63.5348,63.6267,63.5348,63.6083,254527.0
2021-03-30 10:40:00,69.22,69.34,69.22,69.33,134827.0,63.6083,63.7186,63.6083,63.7094,134827.0
2021-03-30 10:50:00,69.33,69.34,69.27,69.3,130963.0,63.7094,63.7186,63.6543,63.6818,130963.0
2021-03-30 11:00:00,69.3,69.35,69.29,69.31,70344.0,63.6818,63.7278,63.6727,63.691,70344.0
2021-03-30 11:10:00,69.31,69.39,69.31,69.33,112935.0,63.691,63.7646,63.691,63.7094,112935.0
2021-03-30 11:20:00,69.32,69.33,69.24,69.24,109921.0,63.7002,63.7094,63.6267,63.6267,109921.0
2021-03-30 11:30:00,69.23,69.24,69.16,69.18,183372.0,63.6175,63.6267,63.5532,63.5716,183372.0
2021-03-30 11:40:00,69.17,69.24,69.17,69.21,99077.0,63.5624,63.6267,63.5624,63.5991,99077.0
2021-03-30 11:50:00,69.21,69.21,69.14,69.19,110400.0,63.5991,63.5991,63.5348,63.5808,110400.0
2021-03-30 12:00:00,69.18,69.2,69.15,69.18,120190.0,63.5716,63.59,63.544,63.5716,120190.0
2021-03-30 12:10:00,69.18,69.19,69.11,69.11,109146.0,63.5716,63.5808,63.5073,63.5073,109146.0
2021-03-30 12:20:00,69.11,69.14,69.08,69.13,127742.0,63.5073,63.5348,63.4797,63.5256,127742.0
2021-03-30 12:30:00,69.12,69.17,69.11,69.16,171294.0,63.5164,63.5624,63.5073,63.5532,171294.0
2021-03-30 12:40:00,69.16,69.16,69.11,69.14,94779.0,63.5532,63.5532,63.5073,63.5348,94779.0
2021-03-30 12:50:00,69.13,69.16,69.1,69.15,81795.0,63.5256,63.5532,63.4981,63.544,81795.0
2021-03-30 13:00:00,69.15,69.15,69.09,69.14,161443.0,63.544,63.544,63.4889,63.5348,161443.0
2021-03-30 13:10:00,69.13,69.19,69.12,69.17,51578.0,63.5256,63.5808,63.5164,63.5624,51578.0
2021-03-30 13:20:00,69.18,69.24,69.18,69.21,57874.0,63.5716,63.6267,63.5716,63.5991,57874.0
2021-03-30 13:30:00,69.2,69.21,69.15,69.19,54111.0,63.59,63.5991,63.544,63.5808,54111.0
2021-03-30 13:40:00,69.2,69.2,69.16,69.17,82094.0,63.59,63.59,63.5532,63.5624,82094.0
2021-03-30 13:50:00,69.18,69.21,69.17,69.17,35064.0,63.5716,63.5991,63.5624,63.5624,35064.0
2021-03-30 14:00:00,69.17,69.19,69.14,69.19,50947.0,63.5624,63.5808,63.5348,63.5808,50947.0
2021-03-30 14:10:00,69.18,69.22,69.15,69.2,48019.0,63.5716,63.6083,63.544,63.59,48019.0
2021-03-30 14:20:00,69.2,69.21,69.17,69.2,53476.0,63.59,63.5991,63.5624,63.59,53476.0
2021-03-30 14:30:00,69.19,69.23,69.18,69.19,91412.0,63.5808,63.6175,63.5716,63.5808,91412.0
2021-03-30 14:40:00,69.19,69.21,69.17,69.18,78744.0,63.5808,63.5991,63.5624,63.5716,78744.0
2021-03-30 14:50:00,69.18,69.24,69.16,69.23,103612.0,63.5716,63.6267,63.5532,63.6175,103612.0
2021-03-30 15:00:00,69.23,69.26,69.21,69.25,91075.0,63.6175,63.6451,63.5991,63.6359,91075.0
2021-03-30 15:10:00,69.25,69.26,69.22,69.23,90008.0,63.6359,63.6451,63.6083,63.6175,90008.0
2021-03-30 15:20:00,69.23,69.27,69.22,69.25,70082.0,63.6175,63.6543,63.6083,63.6359,70082.0
2021-03-30 15:30:00,69.26,69.28,69.18,69.19,154563.0,63.6451,63.6635,63.5716,63.5808,154563.0
2021-03-30 15:40:00,69.19,69.2,69.16,69.17,162654.0,63.5808,63.59,63.5532,63.5624,162654.0
2021-03-30 15:50:00,69.16,69.2,69.08,69.2,425734.0,63.5532,63.59,63.4797,63.59,425734.0
2021-03-31 09:30:00,68.33,68.44,68.32,68.4,206267.0,62.7905,62.8916,62.7813,62.8548,206267.0
2021-03-31 09:40:00,68.39,68.41,68.34,68.4,143684.0,62.8456,62.864,62.7997,62.8548,143684.0
2021-03-31 09:50:00,68.4,68.41,68.37,68.4,143674.0,62.8548,62.864,62.8272,62.8548,143674.0
2021-03-31 10:00:00,68.4,68.47,68.39,68.47,93203.0,62.8548,62.9191,62.8456,62.9191,93203.0
2021-03-31 10:10:00,68.47,68.48,68.45,68.48,159767.0,62.9191,62.9283,62.9008,62.9283,159767.0
2021-03-31 10:20:00,68.47,68.48,68.45,68.47,89284.0,62.9191,62.9283,62.9008,62.9191,89284.0
2021-03-31 10:30:00,68.47,68.48,68.43,68.45,129770.0,62.9191,62.9283,62.8824,62.9008,129770.0
2021-03-31 10:40:00,68.45,68.56,68.45,68.56,437282.0,62.9008,63.0018,62.9008,63.0018,437282.0
2021-03-31 10:50:00,68.56,68.74,68.55,68.68,336814.0,63.0018,63.1672,62.9927,63.1121,336814.0
2021-03-31 11:00:00,68.67,68.72,68.65,68.69,137078.0,63.1029,63.1489,63.0845,63.1213,137078.0
2021-03-31 11:10:00,68.7,68.77,68.68,68.75,504386.0,63.1305,63.1948,63.1121,63.1764,504386.0
2021-03-31 11:20:00,68.74,68.76,68.64,68.69,303039.0,63.1672,63.1856,63.0754,63.1213,303039.0
2021-03-31 11:30:00,68.69,68.73,68.64,68.71,164921.0,63.1213,63.1581,63.0754,63.1397,164921.0
2021-03-31 11:40:00,68.7,68.75,68.69,68.73,99883.0,63.1305,63.1764,63.1213,63.1581,99883.0
2021-03-31 11:50:00,68.73,68.78,68.73,68.76,256867.0,63.1581,63.204,63.1581,63.1856,256867.0
2021-03-31 12:00:00,68.75,68.82,68.75,68.81,142670.0,63.1764,63.2408,63.1764,63.2316,142670.0
2021-03-31 12:10:00,68.81,68.84,68.79,68.84,52005.0,63.2316,63.2591,63.2132,63.2591,52005.0
2021-03-31 12:20:00,68.84,68.85,68.81,68.83,62394.0,63.2591,63.2683,63.2316,63.25,62394.0
2021-03-31 12:30:00,68.83,68.87,68.83,68.86,61122.0,63.25,63.2867,63.25,63.2775,61122.0
2021-03-31 12:40:00,68.86,68.91,68.85,68.86,25845.0,63.2775,63.3235,63.2683,63.2775,25845.0
2021-03-31 12:50:00,68.86,68.88,68.85,68.88,21689.0,63.2775,63.2959,63.2683,63.2959,21689.0
2021-03-31 13:00:00,68.88,68.93,68.88,68.93,114069.0,63.2959,63.3418,63.2959,63.3418,114069.0
2021-03-31 13:10:00,68.94,68.95,68.86,68.87,113606.0,63.351,63.3602,63.2775,63.2867,113606.0
2021-03-31 13:20:00,68.87,68.9,68.87,68.89,28409.0,63.2867,63.3143,63.2867,63.3051,28409.0
2021-03-31 13:30:00,68.89,68.92,68.88,68.89,55515.0,63.3051,63.3327,63.2959,63.3051,55515.0
2021-03-31 13:40:00,68.88,68.88,68.8,68.83,343143.0,63.2959,63.2959,63.2224,63.25,343143.0
2021-03-31 13:50:00,68.83,68.86,68.82,68.84,45326.0,63.25,63.2775,63.2408,63.2591,45326.0
2021-03-31 14:00:00,68.84,68.85,68.82,68.82,21205.0,63.2591,63.2683,63.2408,63.2408,21205.0
2021-03-31 14:10:00,68.82,68.83,68.79,68.8,55695.0,63.2408,63.25,63.2132,63.2224,55695.0
2021-03-31 14:20:00,68.8,68.82,68.78,68.81,51403.0,63.2224,63.2408,63.204,63.2316,51403.0
2021-03-31 14:30:00,68.81,68.83,68.8,68.8,35559.0,63.2316,63.25,63.2224,63.2224,35559.0
2021-03-31 14:40:00,68.8,68.82,68.77,68.79,139954.0,63.2224,63.2408,63.1948,63.2132,139954.0
2021-03-31 14:50:00,68.79,68.82,68.77,68.79,57749.0,63.2132,63.2408,63.1948,63.2132,57749.0
2021-03-31 15:00:00,68.79,68.84,68.79,68.84,77801.0,63.2132,63.2591,63.2132,63.2591,77801.0
2021-03-31 15:10:00,68.84,68.86,68.82,68.83,98959.0,63.2591,63.2775,63.2408,63.25,98959.0
2021-03-31 15:20:00,68.84,68.85,68.77,68.77,81444.0,63.2591,63.2683,63.1948,63.1948,81444.0
2021-03-31 15:30:00,68.76,68.8,68.67,68.68,210606.0,63.1856,63.2224,63.1029,63.1121,210606.0
2021-03-31 15:40:00,68.68,68.7,68.61,68.67,363543.0,63.1121,63.1305,63.0478,63.1029,363543.0
2021-03-31 15:50:00,68.67,68.7,68.52,68.53,1304133.0,63.1029,63.1305,62.9651,62.9743,1304133.0
2021-04-01 09:30:00,68.68,68.71,68.64,68.68,482607.0,63.1121,63.1397,63.0754,63.1121,482607.0
2021-04-01 09:40:00,68.67,68.7,68.64,68.65,163180.0,63.1029,63.1305,63.0754,63.0845,163180.0
2021-04-01 09:50:00,68.65,68.66,68.63,68.63,177216.0,63.0845,63.0937,63.0662,63.0662,177216.0
2021-04-01 10:00:00,68.63,68.76,68.62,68.74,172210.0,63.0662,63.1856,63.057,63.1672,172210.0
2021-04-01 10:10:00,68.74,68.75,68.72,68.75,160297.0,63.1672,63.1764,63.1489,63.1764,160297.0
2021-04-01 10:20:00,68.75,68.82,68.74,68.82,89029.0,63.1764,63.2408,63.1672,63.2408,89029.0
2021-04-01 10:30:00,68.83,68.84,68.79,68.8,76464.0,63.25,63.2591,63.2132,63.2224,76464.0
2021-04-01 10:40:00,68.79,68.82,68.77,68.8,37147.0,63.2132,63.2408,63.1948,63.2224,37147.0
2021-04-01 10:50:00,68.81,68.85,68.8,68.85,69384.0,63.2316,63.2683,63.2224,63.2683,69384.0
2021-04-01 11:00:00,68.85,68.89,68.83,68.85,135184.0,63.2683,63.3051,63.25,63.2683,135184.0
2021-04-01 11:10:00,68.85,68.88,68.84,68.88,128992.0,63.2683,63.2959,63.2591,63.2959,128992.0
2021-04-01 11:20:00,68.88,68.89,68.85,68.88,97767.0,63.2959,63.3051,63.2683,63.2959,97767.0
2021-04-01 11:30:00,68.88,68.91,68.87,68.89,261712.0,63.2959,63.3235,63.2867,63.3051,261712.0
2021-04-01 11:40:00,68.89,68.93,68.87,68.9,80288.0,63.3051,63.3418,63.2867,63.3143,80288.0
2021-04-01 11:50:00,68.91,68.94,68.9,68.93,57220.0,63.3235,63.351,63.3143,63.3418,57220.0
2021-04-01 12:00:00,68.92,69.05,68.92,69.02,155750.0,63.3327,63.4521,63.3327,63.4245,155750.0
2021-04-01 12:10:00,69.01,69.07,68.99,69.05,130057.0,63.4154,63.4705,63.397,63.4521,130057.0
2021-04-01 12:20:00,69.05,69.06,69.01,69.02,141298.0,63.4521,63.4613,63.4154,63.4245,141298.0
2021-04-01 12:30:00,69.02,69.05,69.01,69.04,43701.0,63.4245,63.4521,63.4154,63.4429,43701.0
2021-04-01 12:40:00,69.05,69.05,69.01,69.02,34703.0,63.4521,63.4521,63.4154,63.4245,34703.0
2021-04-01 12:50:00,69.02,69.04,68.99,69.03,28295.0,63.4245,63.4429,63.397,63.4337,28295.0
2021-04-01 13:00:00,69.03,69.03,68.98,69.0,73262.0,63.4337,63.4337,63.3878,63.4062,73262.0
2021-04-01 13:10:00,69.0,69.02,68.97,68.99,48893.0,63.4062,63.4245,63.3786,63.397,48893.0
2021-04-01 13:20:00,68.99,69.04,68.98,68.99,214396.0,63.397,63.4429,63.3878,63.397,214396.0
2021-04-01 13:30:00,68.98,69.03,68.98,69.01,68549.0,63.3878,63.4337,63.3878,63.4154,68549.0
2021-04-01 13:40:00,69.0,69.05,69.0,69.02,43108.0,63.4062,63.4521,63.4062,63.4245,43108.0
2021-04-01 13:50:00,69.02,69.05,69.02,69.03,25620.0,63.4245,63.4521,63.4245,63.4337,25620.0
2021-04-01 14:00:00,69.03,69.03,69.01,69.02,56558.0,63.4337,63.4337,63.4154,63.4245,56558.0
2021-04-01 14:10:00,69.01,69.03,68.99,69.02,40145.0,63.4154,63.4337,63.397,63.4245,40145.0
2021-04-01 14:20:00,69.02,69.05,69.01,69.04,64229.0,63.4245,63.4521,63.4154,63.4429,64229.0
2021-04-01 14:30:00,69.03,69.07,69.03,69.06,52043.0,63.4337,63.4705,63.4337,63.4613,52043.0
2021-04-01 14:40:00,69.06,69.07,69.04,69.07,44573.0,63.4613,63.4705,63.4429,63.4705,44573.0
2021-04-01 14:50:00,69.06,69.07,69.03,69.05,94813.0,63.4613,63.4705,63.4337,63.4521,94813.0
2021-04-01 15:00:00,69.04,69.06,69.02,69.05,98841.0,63.4429,63.4613,63.4245,63.4521,98841.0
2021-04-01 15:10:00,69.06,69.06,69.0,69.03,120439.0,63.4613,63.4613,63.4062,63.4337,120439.0
2021-04-01 15:20:00,69.03,69.07,69.01,69.06,87129.0,63.4337,63.4705,63.4154,63.4613,87129.0
2021-04-01 15:30:00,69.06,69.1,69.03,69.04,117722.0,63.4613,63.4981,63.4337,63.4429,117722.0
2021-04-01 15:40:00,69.03,69.1,69.03,69.09,167613.0,63.4337,63.4981,63.4337,63.4889,167613.0
2021-04-01 15:50:00,69.09,69.24,69.08,69.14,689280.0,63.4889,63.6267,63.4797,63.5348,689280.0
2021-04-05 09:30:00,69.5,69.56,69.47,69.53,72057.0,63.8656,63.9208,63.8381,63.8932,72057.0
2021-04-05 09:40:00,69.53,69.58,69.51,69.56,102533.0,63.8932,63.9391,63.8748,63.9208,102533.0
2021-04-05 09:50:00,69.56,69.59,69.53,69.59,41447.0,63.9208,63.9483,63.8932,63.9483,41447.0
2021-04-05 10:00:00,69.59,69.65,69.57,69.64,121314.0,63.9483,64.0035,63.93,63.9943,121314.0
2021-04-05 10:10:00,69.63,69.76,69.62,69.74,159240.0,63.9851,64.1046,63.9759,64.0862,159240.0
2021-04-05 10:20:00,69.75,69.75,69.71,69.72,122887.0,64.0954,64.0954,64.0586,64.0678,122887.0
2021-04-05 10:30:00,69.73,69.78,69.71,69.74,78216.0,64.077,64.1229,64.0586,64.0862,78216.0
2021-04-05 10:40:00,69.74,69.77,69.72,69.76,92529.0,64.0862,64.1137,64.0678,64.1046,92529.0
2021-04-05 10:50:00,69.76,69.76,69.7,69.7,150324.0,64.1046,64.1046,64.0494,64.0494,150324.0
2021-04-05 11:00:00,69.7,69.73,69.68,69.72,219177.0,64.0494,64.077,64.031,64.0678,219177.0
2021-04-05 11:10:00,69.73,69.74,69.72,69.73,43890.0,64.077,64.0862,64.0678,64.077,43890.0
2021-04-05 11:20:00,69.74,69.77,69.72,69.74,58277.0,64.0862,64.1137,64.0678,64.0862,58277.0
2021-04-05 11:30:00,69.74,69.84,69.73,69.83,121817.0,64.0862,64.1781,64.077,64.1689,121817.0
2021-04-05 11:40:00,69.83,69.83,69.77,69.78,134670.0,64.1689,64.1689,64.1137,64.1229,134670.0
2021-04-05 11:50:00,69.78,69.82,69.77,69.79,78705.0,64.1229,64.1597,64.1137,64.1321,78705.0
2021-04-05 12:00:00,69.8,69.82,69.77,69.78,39817.0,64.1413,64.1597,64.1137,64.1229,39817.0
2021-04-05 12:10:00,69.78,69.8,69.76,69.8,19610.0,64.1229,64.1413,64.1046,64.1413,19610.0
2021-04-05 12:20:00,69.8,69.81,69.78,69.81,29450.0,64.1413,64.1505,64.1229,64.1505,29450.0
2021-04-05 12:30:00,69.8,69.88,69.79,69.86,45248.0,64.1413,64.2148,64.1321,64.1964,45248.0
2021-04-05 12:40:00,69.87,69.88,69.83,69.84,80831.0,64.2056,64.2148,64.1689,64.1781,80831.0
2021-04-05 12:50:00,69.84,69.85,69.78,69.81,108419.0,64.1781,64.1873,64.1229,64.1505,108419.0
2021-04-05 13:00:00,69.81,69.82,69.79,69.8,24075.0,64.1505,64.1597,64.1321,64.1413,24075.0
2021-04-05 13:10:00,69.8,69.82,69.76,69.81,44377.0,64.1413,64.1597,64.1046,64.1505,44377.0
2021-04-05 13:20:00,69.81,69.81,69.78,69.81,33222.0,64.1505,64.1505,64.1229,64.1505,33222.0
2021-04-05 13:30:00,69.8,69.83,69.78,69.79,96992.0,64.1413,64.1689,64.1229,64.1321,96992.0
2021-04-05 13:40:00,69.78,69.83,69.78,69.82,24939.0,64.1229,64.1689,64.1229,64.1597,24939.0
2021-04-05 13:50:00,69.82,69.87,69.82,69.87,21312.0,64.1597,64.2056,64.1597,64.2056,21312.0
2021-04-05 14:00:00,69.87,69.87,69.81,69.81,351520.0,64.2056,64.2056,64.1505,64.1505,351520.0
2021-04-05 14:10:00,69.81,69.82,69.78,69.79,58226.0,64.1505,64.1597,64.1229,64.1321,58226.0
2021-04-05 14:20:00,69.8,69.8,69.77,69.78,173651.0,64.1413,64.1413,64.1137,64.1229,173651.0
2021-04-05 14:30:00,69.78,69.81,69.77,69.81,179639.0,64.1229,64.1505,64.1137,64.1505,179639.0
2021-04-05 14:40:00,69.8,69.82,69.77,69.8,103404.0,64.1413,64.1597,64.1137,64.1413,103404.0
2021-04-05 14:50:00,69.79,69.81,69.77,69.79,76527.0,64.1321,64.1505,64.1137,64.1321,76527.0
2021-04-05 15:00:00,69.79,69.81,69.76,69.78,194614.0,64.1321,64.1505,64.1046,64.1229,194614.0
2021-04-05 15:10:00,69.78,69.79,69.75,69.78,65217.0,64.1229,64.1321,64.0954,64.1229,65217.0
2021-04-05 15:20:00,69.79,69.83,69.78,69.81,70080.0,64.1321,64.1689,64.1229,64.1505,70080.0
2021-04-05 15:30:00,69.81,69.88,69.79,69.88,88632.0,64.1505,64.2148,64.1321,64.2148,88632.0
2021-04-05 15:40:00,69.88,69.95,69.84,69.92,126096.0,64.2148,64.2792,64.1781,64.2516,126096.0
2021-04-05 15:50:00,69.92,70.02,69.89,69.97,357453.0,64.2516,64.3435,64.224,64.2975,357453.0
2021-04-06 09:30:00,68.87,68.91,68.8,68.88,108486.0,63.2867,63.3235,63.2224,63.2959,108486.0
2021-04-06 09:40:00,68.87,68.89,68.81,68.87,62118.0,63.2867,63.3051,63.2316,63.2867,62118.0
2021-04-06 09:50:00,68.87,68.94,68.85,68.92,118345.0,63.2867,63.351,63.2683,63.3327,118345.0
2021-04-06 10:00:00,68.92,68.96,68.87,68.95,55052.0,63.3327,63.3694,63.2867,63.3602,55052.0
2021-04-06 10:10:00,68.95,68.96,68.91,68.95,105956.0,63.3602,63.3694,63.3235,63.3602,105956.0
2021-04-06 10:20:00,68.95,68.96,68.89,68.89,105538.0,63.3602,63.3694,63.3051,63.3051,105538.0
2021-04-06 10:30:00,68.89,68.93,68.87,68.93,89440.0,63.3051,63.3418,63.2867,63.3418,89440.0
2021-04-06 10:40:00,68.94,68.96,68.89,68.94,59023.0,63.351,63.3694,63.3051,63.351,59023.0
2021-04-06 10:50:00,68.94,69.05,68.94,69.04,50142.0,63.351,63.4521,63.351,63.4429,50142.0
2021-04-06 11:00:00,69.03,69.05,68.98,68.99,149804.0,63.4337,63.4521,63.3878,63.397,149804.0
2021-04-06 11:10:00,68.99,69.01,68.98,68.98,92169.0,63.397,63.4154,63.3878,63.3878,92169.0
2021-04-06 11:20:00,68.98,68.98,68.91,68.93,109457.0,63.3878,63.3878,63.3235,63.3418,109457.0
2021-04-06 11:30:00,68.92,68.98,68.9,68.97,60949.0,63.3327,63.3878,63.3143,63.3786,60949.0
2021-04-06 11:40:00,68.96,69.05,68.96,69.04,201361.0,63.3694,63.4521,63.3694,63.4429,201361.0
2021-04-06 11:50:00,69.03,69.05,69.02,69.05,81353.0,63.4337,63.4521,63.4245,63.4521,81353.0
2021-04-06 12:00:00,69.04,69.05,69.01,69.02,33479.0,63.4429,63.4521,63.4154,63.4245,33479.0
2021-04-06 12:10:00,69.02,69.05,69.0,69.02,86620.0,63.4245,63.4521,63.4062,63.4245,86620.0
2021-04-06 12:20:00,69.02,69.04,68.99,69.0,31319.0,63.4245,63.4429,63.397,63.4062,31319.0
2021-04-06 12:30:00,69.0,69.01,68.96,68.96,56301.0,63.4062,63.4154,63.3694,63.3694,56301.0
2021-04-06 12:40:00,68.96,68.96,68.92,68.93,55051.0,63.3694,63.3694,63.3327,63.3418,55051.0
2021-04-06 12:50:00,68.93,68.95,68.92,68.93,23578.0,63.3418,63.3602,63.3327,63.3418,23578.0
2021-04-06 13:00:00,68.93,68.95,68.89,68.89,17050.0,63.3418,63.3602,63.3051,63.3051,17050.0
2021-04-06 13:10:00,68.88,68.92,68.86,68.91,75721.0,63.2959,63.3327,63.2775,63.3235,75721.0
2021-04-06 13:20:00,68.9,68.91,68.84,68.86,320308.0,63.3143,63.3235,63.2591,63.2775,320308.0
2021-04-06 13:30:00,68.85,68.91,68.84,68.89,93296.0,63.2683,63.3235,63.2591,63.3051,93296.0
2021-04-06 13:40:00,68.9,68.92,68.89,68.91,33152.0,63.3143,63.3327,63.3051,63.3235,33152.0
2021-04-06 13:50:00,68.89,68.91,68.88,68.89,108891.0,63.3051,63.3235,63.2959,63.3051,108891.0
2021-04-06 14:00:00,68.89,68.94,68.89,68.91,101631.0,63.3051,63.351,63.3051,63.3235,101631.0
2021-04-06 14:10:00,68.9,68.92,68.89,68.9,51678.0,63.3143,63.3327,63.3051,63.3143,51678.0
2021-04-06 14:20:00,68.89,68.9,68.87,68.88,44729.0,63.3051,63.3143,63.2867,63.2959,44729.0
2021-04-06 14:30:00,68.88,68.88,68.82,68.84,251968.0,63.2959,63.2959,63.2408,63.2591,251968.0
2021-04-06 14:40:00,68.84,68.88,68.83,68.88,58221.0,63.2591,63.2959,63.25,63.2959,58221.0
2021-04-06 14:50:00,68.87,68.87,68.82,68.83,187442.0,63.2867,63.2867,63.2408,63.25,187442.0
2021-04-06 15:00:00,68.83,68.84,68.73,68.73,217311.0,63.25,63.2591,63.1581,63.1581,217311.0
2021-04-06 15:10:00,68.73,68.76,68.71,68.76,152829.0,63.1581,63.1856,63.1397,63.1856,152829.0
2021-04-06 15:20:00,68.76,68.83,68.75,68.81,181037.0,63.1856,63.25,63.1764,63.2316,181037.0
2021-04-06 15:30:00,68.81,68.84,68.78,68.8,132918.0,63.2316,63.2591,63.204,63.2224,132918.0
2021-04-06 15:40:00,68.8,68.85,68.8,68.83,185497.0,63.2224,63.2683,63.2224,63.25,185497.0
2021-04-06 15:50:00,68.82,68.92,68.8,68.92,418611.0,63.2408,63.3327,63.2224,63.3327,418611.0
2021-04-07 09:30:00,68.82,68.92,68.82,68.88,126286.0,63.2408,63.3327,63.2408,63.2959,126286.0
2021-04-07 09:40:00,68.87,68.93,68.85,68.92,91612.0,63.2867,63.3418,63.2683,63.3327,91612.0
2021-04-07 09:50:00,68.93,68.93,68.89,68.9,79849.0,63.3418,63.3418,63.3051,63.3143,79849.0
2021-04-07 10:00:00,68.89,68.97,68.87,68.97,101871.0,63.3051,63.3786,63.2867,63.3786,101871.0
2021-04-07 10:10:00,68.97,69.01,68.95,69.0,76543.0,63.3786,63.4154,63.3602,63.4062,76543.0
2021-04-07 10:20:00,68.99,69.06,68.99,69.05,118215.0,63.397,63.4613,63.397,63.4521,118215.0
2021-04-07 10:30:00,69.06,69.06,69.03,69.04,183739.0,63.4613,63.4613,63.4337,63.4429,183739.0
2021-04-07 10:40:00,69.03,69.1,69.03,69.09,205386.0,63.4337,63.4981,63.4337,63.4889,205386.0
2021-04-07 10:50:00,69.09,69.13,69.08,69.11,243192.0,63.4889,63.5256,63.4797,63.5073,243192.0
2021-04-07 11:00:00,69.11,69.12,69.07,69.09,161798.0,63.5073,63.5164,63.4705,63.4889,161798.0
2021-04-07 11:10:00,69.09,69.11,69.08,69.09,53482.0,63.4889,63.5073,63.4797,63.4889,53482.0
2021-04-07 11:20:00,69.09,69.09,69.0,69.02,125345.0,63.4889,63.4889,63.4062,63.4245,125345.0
2021-04-07 11:30:00,69.02,69.02,68.96,68.96,63279.0,63.4245,63.4245,63.3694,63.3694,63279.0
2021-04-07 11:40:00,68.96,68.98,68.95,68.97,107612.0,63.3694,63.3878,63.3602,63.3786,107612.0
2021-04-07 11:50:00,68.96,69.01,68.95,69.01,94733.0,63.3694,63.4154,63.3602,63.4154,94733.0
2021-04-07 12:00:00,69.02,69.06,69.01,69.06,45381.0,63.4245,63.4613,63.4154,63.4613,45381.0
2021-04-07 12:10:00,69.06,69.06,68.94,68.96,33998.0,63.4613,63.4613,63.351,63.3694,33998.0
2021-04-07 12:20:00,68.95,69.0,68.95,68.96,90430.0,63.3602,63.4062,63.3602,63.3694,90430.0
2021-04-07 12:30:00,68.95,69.02,68.95,69.01,40423.0,63.3602,63.4245,63.3602,63.4154,40423.0
2021-04-07 12:40:00,69.02,69.04,69.0,69.02,57209.0,63.4245,63.4429,63.4062,63.4245,57209.0
2021-04-07 12:50:00,69.02,69.03,68.98,68.99,124298.0,63.4245,63.4337,63.3878,63.397,124298.0
2021-04-07 13:00:00,68.99,69.05,68.99,69.0,72125.0,63.397,63.4521,63.397,63.4062,72125.0
2021-04-07 13:10:00,69.0,69.04,68.99,69.02,45785.0,63.4062,63.4429,63.397,63.4245,45785.0
2021-04-07 13:20:00,69.02,69.04,69.0,69.01,75722.0,63.4245,63.4429,63.4062,63.4154,75722.0
2021-04-07 13:30:00,69.01,69.04,68.99,69.03,36654.0,63.4154,63.4429,63.397,63.4337,36654.0
2021-04-07 13:40:00,69.04,69.07,69.03,69.06,85231.0,63.4429,63.4705,63.4337,63.4613,85231.0
2021-04-07 13:50:00,69.06,69.06,69.02,69.04,30761.0,63.4613,63.4613,63.4245,63.4429,30761.0
2021-04-07 14:00:00,69.04,69.08,69.02,69.06,209024.0,63.4429,63.4797,63.4245,63.4613,209024.0
2021-04-07 14:10:00,69.07,69.08,69.03,69.06,296139.0,63.4705,63.4797,63.4337,63.4613,296139.0
2021-04-07 14:20:00,69.05,69.06,69.01,69.03,90035.0,63.4521,63.4613,63.4154,63.4337,90035.0
2021-04-07 14:30:00,69.02,69.05,69.01,69.04,68056.0,63.4245,63.4521,63.4154,63.4429,68056.0
2021-04-07 14:40:00,69.05,69.06,69.02,69.03,65966.0,63.4521,63.4613,63.4245,63.4337,65966.0
2021-04-07 14:50:00,69.04,69.05,69.0,69.01,48288.0,63.4429,63.4521,63.4062,63.4154,48288.0
2021-04-07 15:00:00,69.01,69.03,68.96,68.99,65579.0,63.4154,63.4337,63.3694,63.397,65579.0
2021-04-07 15:10:00,68.99,69.0,68.97,68.99,136739.0,63.397,63.4062,63.3786,63.397,136739.0
2021-04-07 15:20:00,68.99,69.02,68.97,68.98,66975.0,63.397,63.4245,63.3786,63.3878,66975.0
2021-04-07 15:30:00,68.98,69.0,68.95,69.0,176322.0,63.3878,63.4062,63.3602,63.4062,176322.0
2021-04-07 15:40:00,68.99,69.07,68.99,69.06,222955.0,63.397,63.4705,63.397,63.4613,222955.0
2021-04-07 15:50:00,69.06,69.13,69.02,69.12,421438.0,63.4613,63.5256,63.4245,63.5164,421438.0
2021-04-08 09:30:00,69.22,69.22,69.11,69.15,255983.0,63.6083,63.6083,63.5073,63.544,255983.0
2021-04-08 09:40:00,69.15,69.16,69.07,69.11,205508.0,63.544,63.5532,63.4705,63.5073,205508.0
2021-04-08 09:50:00,69.11,69.17,69.1,69.15,159708.0,63.5073,63.5624,63.4981,63.544,159708.0
2021-04-08 10:00:00,69.15,69.15,69.08,69.09,152649.0,63.544,63.544,63.4797,63.4889,152649.0
2021-04-08 10:10:00,69.1,69.12,69.07,69.09,172486.0,63.4981,63.5164,63.4705,63.4889,172486.0
2021-04-08 10:20:00,69.09,69.13,69.08,69.12,223264.0,63.4889,63.5256,63.4797,63.5164,223264.0
2021-04-08 10:30:00,69.13,69.16,69.12,69.15,184184.0,63.5256,63.5532,63.5164,63.544,184184.0
2021-04-08 10:40:00,69.15,69.17,69.11,69.11,170008.0,63.544,63.5624,63.5073,63.5073,170008.0
2021-04-08 10:50:00,69.1,69.12,69.08,69.09,82645.0,63.4981,63.5164,63.4797,63.4889,82645.0
2021-04-08 11:00:00,69.1,69.12,69.08,69.1,25552.0,63.4981,63.5164,63.4797,63.4981,25552.0
2021-04-08 11:10:00,69.1,69.11,69.06,69.08,117062.0,63.4981,63.5073,63.4613,63.4797,117062.0
2021-04-08 11:20:00,69.09,69.12,69.07,69.1,81265.0,63.4889,63.5164,63.4705,63.4981,81265.0
2021-04-08 11:30:00,69.11,69.16,69.11,69.15,214307.0,63.5073,63.5532,63.5073,63.544,214307.0
2021-04-08 11:40:00,69.15,69.16,69.11,69.15,62958.0,63.544,63.5532,63.5073,63.544,62958.0
2021-04-08 11:50:00,69.14,69.16,69.13,69.14,12787.0,63.5348,63.5532,63.5256,63.5348,12787.0
2021-04-08 12:00:00,69.14,69.17,69.14,69.17,16170.0,63.5348,63.5624,63.5348,63.5624,16170.0
2021-04-08 12:10:00,69.17,69.21,69.16,69.2,72938.0,63.5624,63.5991,63.5532,63.59,72938.0
2021-04-08 12:20:00,69.2,69.22,69.17,69.21,59150.0,63.59,63.6083,63.5624,63.5991,59150.0
2021-04-08 12:30:00,69.2,69.23,69.2,69.21,26545.0,63.59,63.6175,63.59,63.5991,26545.0
2021-04-08 12:40:00,69.21,69.21,69.19,69.2,18338.0,63.5991,63.5991,63.5808,63.59,18338.0
2021-04-08 12:50:00,69.2,69.22,69.19,69.2,15214.0,63.59,63.6083,63.5808,63.59,15214.0
2021-04-08 13:00:00,69.2,69.21,69.16,69.18,124124.0,63.59,63.5991,63.5532,63.5716,124124.0
2021-04-08 13:10:00,69.18,69.2,69.17,69.18,26419.0,63.5716,63.59,63.5624,63.5716,26419.0
2021-04-08 13:20:00,69.18,69.19,69.15,69.17,42405.0,63.5716,63.5808,63.544,63.5624,42405.0
2021-04-08 13:30:00,69.18,69.19,69.16,69.16,18854.0,63.5716,63.5808,63.5532,63.5532,18854.0
2021-04-08 13:40:00,69.17,69.17,69.14,69.16,19432.0,63.5624,63.5624,63.5348,63.5532,19432.0
2021-04-08 13:50:00,69.16,69.16,69.14,69.15,11404.0,63.5532,63.5532,63.5348,63.544,11404.0
2021-04-08 14:00:00,69.15,69.18,69.13,69.17,100224.0,63.544,63.5716,63.5256,63.5624,100224.0
2021-04-08 14:10:00,69.18,69.19,69.17,69.17,18951.0,63.5716,63.5808,63.5624,63.5624,18951.0
2021-04-08 14:20:00,69.17,69.2,69.16,69.19,21061.0,63.5624,63.59,63.5532,63.5808,21061.0
2021-04-08 14:30:00,69.18,69.19,69.17,69.19,29426.0,63.5716,63.5808,63.5624,63.5808,29426.0
2021-04-08 14:40:00,69.19,69.19,69.16,69.17,58437.0,63.5808,63.5808,63.5532,63.5624,58437.0
2021-04-08 14:50:00,69.17,69.18,69.15,69.17,65121.0,63.5624,63.5716,63.544,63.5624,65121.0
2021-04-08 15:00:00,69.17,69.19,69.15,69.17,116993.0,63.5624,63.5808,63.544,63.5624,116993.0
2021-04-08 15:10:00,69.17,69.18,69.13,69.17,122279.0,63.5624,63.5716,63.5256,63.5624,122279.0
2021-04-08 15:20:00,69.17,69.18,69.16,69.17,55886.0,63.5624,63.5716,63.5532,63.5624,55886.0
2021-04-08 15:30:00,69.18,69.19,69.15,69.16,77225.0,63.5716,63.5808,63.544,63.5532,77225.0
2021-04-08 15:40:00,69.16,69.2,69.15,69.17,168091.0,63.5532,63.59,63.544,63.5624,168091.0
2021-04-08 15:50:00,69.17,69.19,69.12,69.19,285248.0,63.5624,63.5808,63.5164,63.5808,285248.0
2021-04-09 09:30:00,69.31,69.39,69.31,69.37,222530.0,63.691,63.7646,63.691,63.7462,222530.0
2021-04-09 09:40:00,69.37,69.4,69.34,69.38,101166.0,63.7462,63.7737,63.7186,63.7554,101166.0
2021-04-09 09:50:00,69.39,69.43,69.36,69.41,121809.0,63.7646,63.8013,63.737,63.7829,121809.0
2021-04-09 10:00:00,69.42,69.47,69.4,69.47,129978.0,63.7921,63.8381,63.7737,63.8381,129978.0
2021-04-09 10:10:00,69.47,69.48,69.43,69.45,211008.0,63.8381,63.8473,63.8013,63.8197,211008.0
2021-04-09 10:20:00,69.45,69.5,69.45,69.5,226378.0,63.8197,63.8656,63.8197,63.8656,226378.0
2021-04-09 10:30:00,69.5,69.54,69.46,69.52,155169.0,63.8656,63.9024,63.8289,63.884,155169.0
2021-04-09 10:40:00,69.52,69.53,69.48,69.51,95510.0,63.884,63.8932,63.8473,63.8748,95510.0
2021-04-09 10:50:00,69.5,69.53,69.46,69.47,71528.0,63.8656,63.8932,63.8289,63.8381,71528.0
2021-04-09 11:00:00,69.47,69.52,69.46,69.47,999123.0,63.8381,63.884,63.8289,63.8381,999123.0
2021-04-09 11:10:00,69.47,69.49,69.45,69.48,97634.0,63.8381,63.8564,63.8197,63.8473,97634.0
2021-04-09 11:20:00,69.47,69.49,69.43,69.44,79757.0,63.8381,63.8564,63.8013,63.8105,79757.0
2021-04-09 11:30:00,69.44,69.47,69.43,69.47,95461.0,63.8105,63.8381,63.8013,63.8381,95461.0
2021-04-09 11:40:00,69.47,69.49,69.43,69.44,49114.0,63.8381,63.8564,63.8013,63.8105,49114.0
2021-04-09 11:50:00,69.44,69.48,69.43,69.45,79501.0,63.8105,63.8473,63.8013,63.8197,79501.0
2021-04-09 12:00:00,69.45,69.45,69.42,69.42,57812.0,63.8197,63.8197,63.7921,63.7921,57812.0
2021-04-09 12:10:00,69.43,69.46,69.43,69.45,72604.0,63.8013,63.8289,63.8013,63.8197,72604.0
2021-04-09 12:20:00,69.45,69.48,69.44,69.47,16216.0,63.8197,63.8473,63.8105,63.8381,16216.0
2021-04-09 12:30:00,69.47,69.49,69.46,69.47,24145.0,63.8381,63.8564,63.8289,63.8381,24145.0
2021-04-09 12:40:00,69.47,69.49,69.46,69.46,19300.0,63.8381,63.8564,63.8289,63.8289,19300.0
2021-04-09 12:50:00,69.46,69.47,69.44,69.46,25087.0,63.8289,63.8381,63.8105,63.8289,25087.0
2021-04-09 13:00:00,69.46,69.47,69.43,69.44,91193.0,63.8289,63.8381,63.8013,63.8105,91193.0
2021-04-09 13:10:00,69.44,69.47,69.43,69.47,87765.0,63.8105,63.8381,63.8013,63.8381,87765.0
2021-04-09 13:20:00,69.48,69.48,69.44,69.45,29710.0,63.8473,63.8473,63.8105,63.8197,29710.0
2021-04-09 13:30:00,69.45,69.49,69.44,69.48,13834.0,63.8197,63.8564,63.8105,63.8473,13834.0
2021-04-09 13:40:00,69.48,69.52,69.47,69.51,22911.0,63.8473,63.884,63.8381,63.8748,22911.0
2021-04-09 13:50:00,69.5,69.51,69.46,69.47,80059.0,63.8656,63.8748,63.8289,63.8381,80059.0
2021-04-09 14:00:00,69.47,69.48,69.45,69.47,34878.0,63.8381,63.8473,63.8197,63.8381,34878.0
2021-04-09 14:10:00,69.46,69.47,69.44,69.47,35379.0,63.8289,63.8381,63.8105,63.8381,35379.0
2021-04-09 14:20:00,69.46,69.47,69.44,69.45,45856.0,63.8289,63.8381,63.8105,63.8197,45856.0
2021-04-09 14:30:00,69.45,69.45,69.43,69.45,27521.0,63.8197,63.8197,63.8013,63.8197,27521.0
2021-04-09 14:40:00,69.45,69.46,69.43,69.46,36316.0,63.8197,63.8289,63.8013,63.8289,36316.0
2021-04-09 14:50:00,69.45,69.48,69.44,69.46,38852.0,63.8197,63.8473,63.8105,63.8289,38852.0
2021-04-09 15:00:00,69.45,69.49,69.45,69.48,94050.0,63.8197,63.8564,63.8197,63.8473,94050.0
2021-04-09 15:10:00,69.48,69.52,69.47,69.52,43065.0,63.8473,63.884,63.8381,63.884,43065.0
2021-04-09 15:20:00,69.52,69.59,69.51,69.58,77011.0,63.884,63.9483,63.8748,63.9391,77011.0
2021-04-09 15:30:00,69.58,69.6,69.58,69.59,71132.0,63.9391,63.9575,63.9391,63.9483,71132.0
2021-04-09 15:40:00,69.59,69.6,69.56,69.57,136962.0,63.9483,63.9575,63.9208,63.93,136962.0
2021-04-09 15:50:00,69.57,69.67,69.57,69.67,258725.0,63.93,64.0219,63.93,64.0219,258725.0
2021-04-12 09:30:00,69.34,69.42,69.34,69.41,91099.0,63.7186,63.7921,63.7186,63.7829,91099.0
2021-04-12 09:40:00,69.41,69.41,69.34,69.34,95903.0,63.7829,63.7829,63.7186,63.7186,95903.0
2021-04-12 09:50:00,69.34,69.34,69.27,69.28,84723.0,63.7186,63.7186,63.6543,63.6635,84723.0
2021-04-12 10:00:00,69.29,69.32,69.25,69.28,42007.0,63.6727,63.7002,63.6359,63.6635,42007.0
2021-04-12 10:10:00,69.27,69.33,69.24,69.33,27282.0,63.6543,63.7094,63.6267,63.7094,27282.0
2021-04-12 10:20:00,69.32,69.36,69.3,69.31,47594.0,63.7002,63.737,63.6818,63.691,47594.0
2021-04-12 10:30:00,69.32,69.32,69.25,69.26,69802.0,63.7002,63.7002,63.6359,63.6451,69802.0
2021-04-12 10:40:00,69.27,69.28,69.18,69.25,38193.0,63.6543,63.6635,63.5716,63.6359,38193.0
2021-04-12 10:50:00,69.26,69.28,69.23,69.27,23564.0,63.6451,63.6635,63.6175,63.6543,23564.0
2021-04-12 11:00:00,69.28,69.3,69.24,69.24,13283.0,63.6635,63.6818,63.6267,63.6267,13283.0
2021-04-12 11:10:00,69.24,69.28,69.21,69.28,38007.0,63.6267,63.6635,63.5991,63.6635,38007.0
2021-04-12 11:20:00,69.28,69.3,69.26,69.27,44413.0,63.6635,63.6818,63.6451,63.6543,44413.0
2021-04-12 11:30:00,69.29,69.29,69.25,69.29,17526.0,63.6727,63.6727,63.6359,63.6727,17526.0
2021-04-12 11:40:00,69.27,69.31,69.26,69.29,11802.0,63.6543,63.691,63.6451,63.6727,11802.0
2021-04-12 11:50:00,69.28,69.31,69.27,69.28,14858.0,63.6635,63.691,63.6543,63.6635,14858.0
2021-04-12 12:00:00,69.3,69.31,69.25,69.26,39090.0,63.6818,63.691,63.6359,63.6451,39090.0
2021-04-12 12:10:00,69.26,69.27,69.23,69.23,137251.0,63.6451,63.6543,63.6175,63.6175,137251.0
2021-04-12 12:20:00,69.23,69.24,69.22,69.23,41587.0,63.6175,63.6267,63.6083,63.6175,41587.0
2021-04-12 12:30:00,69.23,69.29,69.23,69.26,166297.0,63.6175,63.6727,63.6175,63.6451,166297.0
2021-04-12 12:40:00,69.26,69.29,69.26,69.26,46383.0,63.6451,63.6727,63.6451,63.6451,46383.0
2021-04-12 12:50:00,69.27,69.28,69.24,69.25,39220.0,63.6543,63.6635,63.6267,63.6359,39220.0
2021-04-12 13:00:00,69.24,69.28,69.23,69.28,82206.0,63.6267,63.6635,63.6175,63.6635,82206.0
2021-04-12 13:10:00,69.28,69.28,69.2,69.21,435032.0,63.6635,63.6635,63.59,63.5991,435032.0
2021-04-12 13:20:00,69.21,69.21,69.18,69.2,109163.0,63.5991,63.5991,63.5716,63.59,109163.0
2021-04-12 13:30:00,69.2,69.21,69.18,69.19,27250.0,63.59,63.5991,63.5716,63.5808,27250.0
2021-04-12 13:40:00,69.19,69.19,69.16,69.19,29909.0,63.5808,63.5808,63.5532,63.5808,29909.0
2021-04-12 13:50:00,69.19,69.19,69.14,69.14,88459.0,63.5808,63.5808,63.5348,63.5348,88459.0
2021-04-12 14:00:00,69.14,69.16,69.11,69.12,96074.0,63.5348,63.5532,63.5073,63.5164,96074.0
2021-04-12 14:10:00,69.12,69.15,69.11,69.14,14883.0,63.5164,63.544,63.5073,63.5348,14883.0
2021-04-12 14:20:00,69.15,69.15,69.08,69.11,25757.0,63.544,63.544,63.4797,63.5073,25757.0
2021-04-12 14:30:00,69.12,69.13,69.09,69.11,20020.0,63.5164,63.5256,63.4889,63.5073,20020.0
2021-04-12 14:40:00,69.12,69.12,69.08,69.11,12299.0,63.5164,63.5164,63.4797,63.5073,12299.0
2021-04-12 14:50:00,69.1,69.11,69.09,69.11,26798.0,63.4981,63.5073,63.4889,63.5073,26798.0
2021-04-12 15:00:00,69.11,69.15,69.1,69.15,57997.0,63.5073,63.544,63.4981,63.544,57997.0
2021-04-12 15:10:00,69.15,69.16,69.11,69.14,30423.0,63.544,63.5532,63.5073,63.5348,30423.0
2021-04-12 15:20:00,69.14,69.2,69.14,69.17,58779.0,63.5348,63.59,63.5348,63.5624,58779.0
2021-04-12 15:30:00,69.17,69.19,69.15,69.19,64563.0,63.5624,63.5808,63.544,63.5808,64563.0
2021-04-12 15:40:00,69.19,69.21,69.16,69.19,108550.0,63.5808,63.5991,63.5532,63.5808,108550.0
2021-04-12 15:50:00,69.18,69.25,69.17,69.25,303806.0,63.5716,63.6359,63.5624,63.6359,303806.0
2021-04-13 09:30:00,69.32,69.35,69.27,69.3,117657.0,63.7002,63.7278,63.6543,63.6818,117657.0
2021-04-13 09:40:00,69.29,69.31,69.25,69.29,191250.0,63.6727,63.691,63.6359,63.6727,191250.0
2021-04-13 09:50:00,69.29,69.39,69.29,69.38,127779.0,63.6727,63.7646,63.6727,63.7554,127779.0
2021-04-13 10:00:00,69.38,69.42,69.36,69.37,30476.0,63.7554,63.7921,63.737,63.7462,30476.0
2021-04-13 10:10:00,69.38,69.42,69.36,69.36,85524.0,63.7554,63.7921,63.737,63.737,85524.0
2021-04-13 10:20:00,69.35,69.4,69.34,69.4,123748.0,63.7278,63.7737,63.7186,63.7737,123748.0
2021-04-13 10:30:00,69.4,69.4,69.37,69.38,122371.0,63.7737,63.7737,63.7462,63.7554,122371.0
2021-04-13 10:40:00,69.38,69.46,69.38,69.44,61319.0,63.7554,63.8289,63.7554,63.8105,61319.0
2021-04-13 10:50:00,69.44,69.46,69.41,69.45,44002.0,63.8105,63.8289,63.7829,63.8197,44002.0
2021-04-13 11:00:00,69.45,69.48,69.44,69.47,42333.0,63.8197,63.8473,63.8105,63.8381,42333.0
2021-04-13 11:10:00,69.48,69.48,69.44,69.45,52417.0,63.8473,63.8473,63.8105,63.8197,52417.0
2021-04-13 11:20:00,69.45,69.48,69.44,69.47,76750.0,63.8197,63.8473,63.8105,63.8381,76750.0
2021-04-13 11:30:00,69.47,69.49,69.42,69.44,105507.0,63.8381,63.8564,63.7921,63.8105,105507.0
2021-04-13 11:40:00,69.45,69.48,69.44,69.46,25245.0,63.8197,63.8473,63.8105,63.8289,25245.0
2021-04-13 11:50:00,69.46,69.47,69.45,69.47,15954.0,63.8289,63.8381,63.8197,63.8381,15954.0
2021-04-13 12:00:00,69.47,69.48,69.42,69.42,27242.0,63.8381,63.8473,63.7921,63.7921,27242.0
2021-04-13 12:10:00,69.42,69.48,69.42,69.47,53727.0,63.7921,63.8473,63.7921,63.8381,53727.0
2021-04-13 12:20:00,69.46,69.48,69.44,69.46,24595.0,63.8289,63.8473,63.8105,63.8289,24595.0
2021-04-13 12:30:00,69.46,69.47,69.45,69.46,14231.0,63.8289,63.8381,63.8197,63.8289,14231.0
2021-04-13 12:40:00,69.46,69.46,69.43,69.44,27819.0,63.8289,63.8289,63.8013,63.8105,27819.0
2021-04-13 12:50:00,69.44,69.44,69.39,69.4,14297.0,63.8105,63.8105,63.7646,63.7737,14297.0
2021-04-13 13:00:00,69.41,69.47,69.4,69.46,61569.0,63.7829,63.8381,63.7737,63.8289,61569.0
2021-04-13 13:10:00,69.46,69.49,69.45,69.49,29294.0,63.8289,63.8564,63.8197,63.8564,29294.0
2021-04-13 13:20:00,69.5,69.53,69.48,69.52,24255.0,63.8656,63.8932,63.8473,63.884,24255.0
2021-04-13 13:30:00,69.52,69.54,69.5,69.53,39992.0,63.884,63.9024,63.8656,63.8932,39992.0
2021-04-13 13:40:00,69.53,69.6,69.53,69.58,70629.0,63.8932,63.9575,63.8932,63.9391,70629.0
2021-04-13 13:50:00,69.59,69.61,69.57,69.61,49094.0,63.9483,63.9667,63.93,63.9667,49094.0
2021-04-13 14:00:00,69.6,69.62,69.57,69.58,59514.0,63.9575,63.9759,63.93,63.9391,59514.0
2021-04-13 14:10:00,69.59,69.63,69.59,69.62,59498.0,63.9483,63.9851,63.9483,63.9759,59498.0
2021-04-13 14:20:00,69.62,69.63,69.59,69.59,60853.0,63.9759,63.9851,63.9483,63.9483,60853.0
2021-04-13 14:30:00,69.6,69.64,69.59,69.61,49840.0,63.9575,63.9943,63.9483,63.9667,49840.0
2021-04-13 14:40:00,69.61,69.63,69.6,69.62,33229.0,63.9667,63.9851,63.9575,63.9759,33229.0
2021-04-13 14:50:00,69.62,69.66,69.62,69.65,63241.0,63.9759,64.0127,63.9759,64.0035,63241.0
2021-04-13 15:00:00,69.65,69.69,69.64,69.67,92347.0,64.0035,64.0402,63.9943,64.0219,92347.0
2021-04-13 15:10:00,69.67,69.71,69.67,69.69,67602.0,64.0219,64.0586,64.0219,64.0402,67602.0
2021-04-13 15:20:00,69.7,69.71,69.67,69.7,52615.0,64.0494,64.0586,64.0219,64.0494,52615.0
2021-04-13 15:30:00,69.7,69.72,69.67,69.67,87507.0,64.0494,64.0678,64.0219,64.0219,87507.0
2021-04-13 15:40:00,69.68,69.72,69.67,69.7,220418.0,64.031,64.0678,64.0219,64.0494,220418.0
2021-04-13 15:50:00,69.71,69.71,69.64,69.69,276333.0,64.0586,64.0586,63.9943,64.0402,276333.0
2021-04-14 09:30:00,69.42,69.47,69.37,69.45,101107.0,63.7921,63.8381,63.7462,63.8197,101107.0
2021-04-14 09:40:00,69.45,69.55,69.44,69.53,183963.0,63.8197,63.9116,63.8105,63.8932,183963.0
2021-04-14 09:50:00,69.52,69.55,69.52,69.55,88322.0,63.884,63.9116,63.884,63.9116,88322.0
2021-04-14 10:00:00,69.55,69.59,69.5,69.57,140522.0,63.9116,63.9483,63.8656,63.93,140522.0
2021-04-14 10:10:00,69.57,69.6,69.55,69.56,102745.0,63.93,63.9575,63.9116,63.9208,102745.0
2021-04-14 10:20:00,69.56,69.57,69.52,69.54,183665.0,63.9208,63.93,63.884,63.9024,183665.0
2021-04-14 10:30:00,69.55,69.65,69.55,69.61,333093.0,63.9116,64.0035,63.9116,63.9667,333093.0
2021-04-14 10:40:00,69.59,69.66,69.58,69.65,206182.0,63.9483,64.0127,63.9391,64.0035,206182.0
2021-04-14 10:50:00,69.65,69.65,69.6,69.61,164752.0,64.0035,64.0035,63.9575,63.9667,164752.0
2021-04-14 11:00:00,69.62,69.64,69.58,69.61,282344.0,63.9759,63.9943,63.9391,63.9667,282344.0
2021-04-14 11:10:00,69.61,69.68,69.61,69.68,153322.0,63.9667,64.031,63.9667,64.031,153322.0
2021-04-14 11:20:00,69.67,69.77,69.67,69.77,115975.0,64.0219,64.1137,64.0219,64.1137,115975.0
2021-04-14 11:30:00,69.77,69.8,69.74,69.74,68494.0,64.1137,64.1413,64.0862,64.0862,68494.0
2021-04-14 11:40:00,69.74,69.76,69.71,69.71,109246.0,64.0862,64.1046,64.0586,64.0586,109246.0
2021-04-14 11:50:00,69.71,69.75,69.7,69.75,131311.0,64.0586,64.0954,64.0494,64.0954,131311.0
2021-04-14 12:00:00,69.74,69.74,69.7,69.7,63312.0,64.0862,64.0862,64.0494,64.0494,63312.0
2021-04-14 12:10:00,69.7,69.72,69.66,69.72,27663.0,64.0494,64.0678,64.0127,64.0678,27663.0
2021-04-14 12:20:00,69.72,69.74,69.68,69.69,83521.0,64.0678,64.0862,64.031,64.0402,83521.0
2021-04-14 12:30:00,69.69,69.72,69.68,69.71,57294.0,64.0402,64.0678,64.031,64.0586,57294.0
2021-04-14 12:40:00,69.72,69.79,69.72,69.79,35088.0,64.0678,64.1321,64.0678,64.1321,35088.0
2021-04-14 12:50:00,69.79,69.8,69.77,69.78,202030.0,64.1321,64.1413,64.1137,64.1229,202030.0
2021-04-14 13:00:00,69.78,69.79,69.73,69.74,85281.0,64.1229,64.1321,64.077,64.0862,85281.0
2021-04-14 13:10:00,69.74,69.75,69.71,69.74,96916.0,64.0862,64.0954,64.0586,64.0862,96916.0
2021-04-14 13:20:00,69.74,69.77,69.74,69.75,144717.0,64.0862,64.1137,64.0862,64.0954,144717.0
2021-04-14 13:30:00,69.75,69.75,69.7,69.72,58574.0,64.0954,64.0954,64.0494,64.0678,58574.0
2021-04-14 13:40:00,69.71,69.75,69.71,69.73,46027.0,64.0586,64.0954,64.0586,64.077,46027.0
2021-04-14 13:50:00,69.73,69.75,69.63,69.64,194254.0,64.077,64.0954,63.9851,63.9943,194254.0
2021-04-14 14:00:00,69.64,69.65,69.55,69.56,230330.0,63.9943,64.0035,63.9116,63.9208,230330.0
2021-04-14 14:10:00,69.56,69.6,69.55,69.59,128009.0,63.9208,63.9575,63.9116,63.9483,128009.0
2021-04-14 14:20:00,69.58,69.65,69.58,69.63,151299.0,63.9391,64.0035,63.9391,63.9851,151299.0
2021-04-14 14:30:00,69.64,69.64,69.6,69.62,159055.0,63.9943,63.9943,63.9575,63.9759,159055.0
2021-04-14 14:40:00,69.62,69.64,69.6,69.61,132221.0,63.9759,63.9943,63.9575,63.9667,132221.0
2021-04-14 14:50:00,69.6,69.6,69.55,69.55,82118.0,63.9575,63.9575,63.9116,63.9116,82118.0
2021-04-14 15:00:00,69.55,69.58,69.51,69.54,249000.0,63.9116,63.9391,63.8748,63.9024,249000.0
2021-04-14 15:10:00,69.54,69.57,69.52,69.56,204477.0,63.9024,63.93,63.884,63.9208,204477.0
2021-04-14 15:20:00,69.55,69.6,69.54,69.6,50538.0,63.9116,63.9575,63.9024,63.9575,50538.0
2021-04-14 15:30:00,69.59,69.61,69.53,69.54,156124.0,63.9483,63.9667,63.8932,63.9024,156124.0
2021-04-14 15:40:00,69.54,69.55,69.51,69.53,231567.0,63.9024,63.9116,63.8748,63.8932,231567.0
2021-04-14 15:50:00,69.53,69.56,69.5,69.55,185464.0,63.8932,63.9208,63.8656,63.9116,185464.0
2021-04-15 09:30:00,69.87,69.9,69.82,69.83,92206.0,64.2056,64.2332,64.1597,64.1689,92206.0
2021-04-15 09:40:00,69.83,69.84,69.78,69.79,74703.0,64.1689,64.1781,64.1229,64.1321,74703.0
2021-04-15 09:50:00,69.79,69.84,69.79,69.82,142141.0,64.1321,64.1781,64.1321,64.1597,142141.0
2021-04-15 10:00:00,69.82,69.88,69.8,69.86,218130.0,64.1597,64.2148,64.1413,64.1964,218130.0
2021-04-15 10:10:00,69.86,69.94,69.85,69.91,746673.0,64.1964,64.27,64.1873,64.2424,746673.0
2021-04-15 10:20:00,69.91,69.94,69.88,69.94,136878.0,64.2424,64.27,64.2148,64.27,136878.0
2021-04-15 10:30:00,69.94,69.96,69.91,69.92,133981.0,64.27,64.2883,64.2424,64.2516,133981.0
2021-04-15 10:40:00,69.92,69.94,69.91,69.92,94742.0,64.2516,64.27,64.2424,64.2516,94742.0
2021-04-15 10:50:00,69.93,69.93,69.88,69.91,82229.0,64.2608,64.2608,64.2148,64.2424,82229.0
2021-04-15 11:00:00,69.91,69.95,69.9,69.94,53413.0,64.2424,64.2792,64.2332,64.27,53413.0
2021-04-15 11:10:00,69.93,69.94,69.9,69.94,62159.0,64.2608,64.27,64.2332,64.27,62159.0
2021-04-15 11:20:00,69.94,69.94,69.89,69.89,70428.0,64.27,64.27,64.224,64.224,70428.0
2021-04-15 11:30:00,69.89,69.9,69.87,69.9,122569.0,64.224,64.2332,64.2056,64.2332,122569.0
2021-04-15 11:40:00,69.9,69.9,69.87,69.87,71292.0,64.2332,64.2332,64.2056,64.2056,71292.0
2021-04-15 11:50:00,69.88,69.9,69.86,69.89,31934.0,64.2148,64.2332,64.1964,64.224,31934.0
2021-04-15 12:00:00,69.89,69.92,69.88,69.92,86473.0,64.224,64.2516,64.2148,64.2516,86473.0
2021-04-15 12:10:00,69.92,69.94,69.91,69.93,85795.0,64.2516,64.27,64.2424,64.2608,85795.0
2021-04-15 12:20:00,69.93,69.93,69.91,69.92,79943.0,64.2608,64.2608,64.2424,64.2516,79943.0
2021-04-15 12:30:00,69.92,69.96,69.92,69.95,121852.0,64.2516,64.2883,64.2516,64.2792,121852.0
2021-04-15 12:40:00,69.95,69.95,69.93,69.93,99631.0,64.2792,64.2792,64.2608,64.2608,99631.0
2021-04-15 12:50:00,69.94,69.95,69.93,69.95,114303.0,64.27,64.2792,64.2608,64.2792,114303.0
2021-04-15 13:00:00,69.95,69.96,69.88,69.89,122744.0,64.2792,64.2883,64.2148,64.224,122744.0
2021-04-15 13:10:00,69.89,69.89,69.84,69.87,31777.0,64.224,64.224,64.1781,64.2056,31777.0
2021-04-15 13:20:00,69.88,69.89,69.86,69.88,217627.0,64.2148,64.224,64.1964,64.2148,217627.0
2021-04-15 13:30:00,69.88,69.91,69.87,69.9,173275.0,64.2148,64.2424,64.2056,64.2332,173275.0
2021-04-15 13:40:00,69.91,69.93,69.9,69.91,32275.0,64.2424,64.2608,64.2332,64.2424,32275.0
2021-04-15 13:50:00,69.91,69.94,69.89,69.91,533941.0,64.2424,64.27,64.224,64.2424,533941.0
2021-04-15 14:00:00,69.91,69.94,69.89,69.9,162138.0,64.2424,64.27,64.224,64.2332,162138.0
2021-04-15 14:10:00,69.9,69.92,69.88,69.91,185541.0,64.2332,64.2516,64.2148,64.2424,185541.0
2021-04-15 14:20:00,69.91,69.94,69.91,69.93,81200.0,64.2424,64.27,64.2424,64.2608,81200.0
2021-04-15 14:30:00,69.93,69.93,69.9,69.92,49740.0,64.2608,64.2608,64.2332,64.2516,49740.0
2021-04-15 14:40:00,69.92,69.92,69.89,69.89,20096.0,64.2516,64.2516,64.224,64.224,20096.0
2021-04-15 14:50:00,69.9,69.9,69.87,69.89,38980.0,64.2332,64.2332,64.2056,64.224,38980.0
2021-04-15 15:00:00,69.89,69.9,69.86,69.87,30081.0,64.224,64.2332,64.1964,64.2056,30081.0
2021-04-15 15:10:00,69.87,69.87,69.83,69.87,85661.0,64.2056,64.2056,64.1689,64.2056,85661.0
2021-04-15 15:20:00,69.86,69.87,69.82,69.83,208338.0,64.1964,64.2056,64.1597,64.1689,208338.0
2021-04-15 15:30:00,69.83,69.88,69.82,69.87,109564.0,64.1689,64.2148,64.1597,64.2056,109564.0
2021-04-15 15:40:00,69.87,69.93,69.86,69.89,195750.0,64.2056,64.2608,64.1964,64.224,195750.0
2021-04-15 15:50:00,69.89,69.92,69.8,69.92,671125.0,64.224,64.2516,64.1413,64.2516,671125.0
2021-04-16 09:30:00,69.93,69.95,69.89,69.9,91710.0,64.2608,64.2792,64.224,64.2332,91710.0
2021-04-16 09:40:00,69.9,69.91,69.86,69.89,46302.0,64.2332,64.2424,64.1964,64.224,46302.0
2021-04-16 09:50:00,69.88,69.89,69.8,69.81,60212.0,64.2148,64.224,64.1413,64.1505,60212.0
2021-04-16 10:00:00,69.81,69.91,69.79,69.91,97669.0,64.1505,64.2424,64.1321,64.2424,97669.0
2021-04-16 10:10:00,69.91,69.91,69.87,69.91,82457.0,64.2424,64.2424,64.2056,64.2424,82457.0
2021-04-16 10:20:00,69.92,69.92,69.85,69.85,113806.0,64.2516,64.2516,64.1873,64.1873,113806.0
2021-04-16 10:30:00,69.84,69.88,69.81,69.84,142411.0,64.1781,64.2148,64.1505,64.1781,142411.0
2021-04-16 10:40:00,69.84,69.87,69.83,69.85,152964.0,64.1781,64.2056,64.1689,64.1873,152964.0
2021-04-16 10:50:00,69.86,69.86,69.83,69.84,71412.0,64.1964,64.1964,64.1689,64.1781,71412.0
2021-04-16 11:00:00,69.84,69.85,69.81,69.84,65282.0,64.1781,64.1873,64.1505,64.1781,65282.0
2021-04-16 11:10:00,69.84,69.84,69.81,69.83,86756.0,64.1781,64.1781,64.1505,64.1689,86756.0
2021-04-16 11:20:00,69.83,69.84,69.81,69.81,24404.0,64.1689,64.1781,64.1505,64.1505,24404.0
2021-04-16 11:30:00,69.81,69.85,69.8,69.83,95962.0,64.1505,64.1873,64.1413,64.1689,95962.0
2021-04-16 11:40:00,69.83,69.84,69.82,69.84,17713.0,64.1689,64.1781,64.1597,64.1781,17713.0
2021-04-16 11:50:00,69.84,69.85,69.83,69.84,12548.0,64.1781,64.1873,64.1689,64.1781,12548.0
2021-04-16 12:00:00,69.85,69.86,69.83,69.85,73648.0,64.1873,64.1964,64.1689,64.1873,73648.0
2021-04-16 12:10:00,69.84,69.86,69.84,69.85,68265.0,64.1781,64.1964,64.1781,64.1873,68265.0
2021-04-16 12:20:00,69.86,69.87,69.84,69.86,133273.0,64.1964,64.2056,64.1781,64.1964,133273.0
2021-04-16 12:30:00,69.85,69.86,69.83,69.84,41857.0,64.1873,64.1964,64.1689,64.1781,41857.0
2021-04-16 12:40:00,69.84,69.84,69.82,69.83,49732.0,64.1781,64.1781,64.1597,64.1689,49732.0
2021-04-16 12:50:00,69.83,69.83,69.8,69.83,69313.0,64.1689,64.1689,64.1413,64.1689,69313.0
2021-04-16 13:00:00,69.82,69.83,69.8,69.82,24403.0,64.1597,64.1689,64.1413,64.1597,24403.0
2021-04-16 13:10:00,69.82,69.84,69.81,69.83,33528.0,64.1597,64.1781,64.1505,64.1689,33528.0
2021-04-16 13:20:00,69.83,69.84,69.82,69.83,27256.0,64.1689,64.1781,64.1597,64.1689,27256.0
2021-04-16 13:30:00,69.83,69.84,69.81,69.83,37460.0,64.1689,64.1781,64.1505,64.1689,37460.0
2021-04-16 13:40:00,69.83,69.85,69.82,69.83,29388.0,64.1689,64.1873,64.1597,64.1689,29388.0
2021-04-16 13:50:00,69.83,69.84,69.82,69.82,33697.0,64.1689,64.1781,64.1597,64.1597,33697.0
2021-04-16 14:00:00,69.83,69.86,69.8,69.85,37470.0,64.1689,64.1964,64.1413,64.1873,37470.0
2021-04-16 14:10:00,69.84,69.86,69.84,69.85,13659.0,64.1781,64.1964,64.1781,64.1873,13659.0
2021-04-16 14:20:00,69.86,69.87,69.84,69.86,16654.0,64.1964,64.2056,64.1781,64.1964,16654.0
2021-04-16 14:30:00,69.86,69.89,69.85,69.88,37226.0,64.1964,64.224,64.1873,64.2148,37226.0
2021-04-16 14:40:00,69.87,69.9,69.87,69.9,30701.0,64.2056,64.2332,64.2056,64.2332,30701.0
2021-04-16 14:50:00,69.9,69.91,69.89,69.89,27207.0,64.2332,64.2424,64.224,64.224,27207.0
2021-04-16 15:00:00,69.89,69.91,69.88,69.9,40588.0,64.224,64.2424,64.2148,64.2332,40588.0
2021-04-16 15:10:00,69.89,69.91,69.89,69.91,24270.0,64.224,64.2424,64.224,64.2424,24270.0
2021-04-16 15:20:00,69.91,69.92,69.9,69.92,113087.0,64.2424,64.2516,64.2332,64.2516,113087.0
2021-04-16 15:30:00,69.92,69.93,69.91,69.92,43037.0,64.2516,64.2608,64.2424,64.2516,43037.0
2021-04-16 15:40:00,69.92,69.94,69.91,69.94,125514.0,64.2516,64.27,64.2424,64.27,125514.0
2021-04-16 15:50:00,69.93,69.95,69.92,69.95,282757.0,64.2608,64.2792,64.2516,64.2792,282757.0
2021-04-19 09:30:00,69.76,69.81,69.73,69.75,126232.0,64.1046,64.1505,64.077,64.0954,126232.0
2021-04-19 09:40:00,69.75,69.75,69.67,69.7,198965.0,64.0954,64.0954,64.0219,64.0494,198965.0
2021-04-19 09:50:00,69.7,69.7,69.67,69.7,63915.0,64.0494,64.0494,64.0219,64.0494,63915.0
2021-04-19 10:00:00,69.69,69.69,69.53,69.56,129690.0,64.0402,64.0402,63.8932,63.9208,129690.0
2021-04-19 10:10:00,69.56,69.61,69.53,69.61,90712.0,63.9208,63.9667,63.8932,63.9667,90712.0
2021-04-19 10:20:00,69.61,69.67,69.61,69.65,119075.0,63.9667,64.0219,63.9667,64.0035,119075.0
2021-04-19 10:30:00,69.64,69.72,69.63,69.67,74362.0,63.9943,64.0678,63.9851,64.0219,74362.0
2021-04-19 10:40:00,69.66,69.67,69.42,69.47,795079.0,64.0127,64.0219,63.7921,63.8381,795079.0
2021-04-19 10:50:00,69.47,69.58,69.43,69.57,374687.0,63.8381,63.9391,63.8013,63.93,374687.0
2021-04-19 11:00:00,69.56,69.58,69.49,69.54,63756.0,63.9208,63.9391,63.8564,63.9024,63756.0
2021-04-19 11:10:00,69.54,69.56,69.5,69.55,28303.0,63.9024,63.9208,63.8656,63.9116,28303.0
2021-04-19 11:20:00,69.55,69.57,69.51,69.54,99452.0,63.9116,63.93,63.8748,63.9024,99452.0
2021-04-19 11:30:00,69.54,69.54,69.46,69.48,55345.0,63.9024,63.9024,63.8289,63.8473,55345.0
2021-04-19 11:40:00,69.48,69.49,69.32,69.39,125949.0,63.8473,63.8564,63.7002,63.7646,125949.0
2021-04-19 11:50:00,69.39,69.47,69.36,69.39,105999.0,63.7646,63.8381,63.737,63.7646,105999.0
2021-04-19 12:00:00,69.38,69.4,69.24,69.33,123487.0,63.7554,63.7737,63.6267,63.7094,123487.0
2021-04-19 12:10:00,69.34,69.36,69.27,69.35,79913.0,63.7186,63.737,63.6543,63.7278,79913.0
2021-04-19 12:20:00,69.35,69.37,69.2,69.27,183579.0,63.7278,63.7462,63.59,63.6543,183579.0
2021-04-19 12:30:00,69.27,69.28,69.09,69.14,266346.0,63.6543,63.6635,63.4889,63.5348,266346.0
2021-04-19 12:40:00,69.14,69.18,69.05,69.17,294652.0,63.5348,63.5716,63.4521,63.5624,294652.0
2021-04-19 12:50:00,69.17,69.21,69.1,69.14,387946.0,63.5624,63.5991,63.4981,63.5348,387946.0
2021-04-19 13:00:00,69.14,69.21,69.09,69.17,142072.0,63.5348,63.5991,63.4889,63.5624,142072.0
2021-04-19 13:10:00,69.17,69.25,69.16,69.23,66222.0,63.5624,63.6359,63.5532,63.6175,66222.0
2021-04-19 13:20:00,69.23,69.24,69.18,69.21,325864.0,63.6175,63.6267,63.5716,63.5991,325864.0
2021-04-19 13:30:00,69.21,69.28,69.18,69.26,132112.0,63.5991,63.6635,63.5716,63.6451,132112.0
2021-04-19 13:40:00,69.26,69.27,69.21,69.24,98820.0,63.6451,63.6543,63.5991,63.6267,98820.0
2021-04-19 13:50:00,69.25,69.28,69.21,69.26,137560.0,63.6359,63.6635,63.5991,63.6451,137560.0
2021-04-19 14:00:00,69.25,69.3,69.24,69.25,104717.0,63.6359,63.6818,63.6267,63.6359,104717.0
2021-04-19 14:10:00,69.25,69.29,69.24,69.28,87362.0,63.6359,63.6727,63.6267,63.6635,87362.0
2021-04-19 14:20:00,69.28,69.31,69.25,69.3,122647.0,63.6635,63.691,63.6359,63.6818,122647.0
2021-04-19 14:30:00,69.3,69.31,69.17,69.17,208538.0,63.6818,63.691,63.5624,63.5624,208538.0
2021-04-19 14:40:00,69.17,69.28,69.15,69.28,198780.0,63.5624,63.6635,63.544,63.6635,198780.0
2021-04-19 14:50:00,69.28,69.3,69.23,69.26,297309.0,63.6635,63.6818,63.6175,63.6451,297309.0
2021-04-19 15:00:00,69.26,69.29,69.23,69.26,200699.0,63.6451,63.6727,63.6175,63.6451,200699.0
2021-04-19 15:10:00,69.26,69.28,69.21,69.21,86565.0,63.6451,63.6635,63.5991,63.5991,86565.0
2021-04-19 15:20:00,69.21,69.24,69.17,69.18,187040.0,63.5991,63.6267,63.5624,63.5716,187040.0
2021-04-19 15:30:00,69.17,69.21,69.13,69.2,276286.0,63.5624,63.5991,63.5256,63.59,276286.0
2021-04-19 15:40:00,69.19,69.26,69.18,69.19,196752.0,63.5808,63.6451,63.5716,63.5808,196752.0
2021-04-19 15:50:00,69.19,69.3,69.18,69.29,2053706.0,63.5808,63.6818,63.5716,63.6727,2053706.0
2021-04-20 09:30:00,68.05,68.15,68.0,68.08,147561.0,62.5332,62.6251,62.4872,62.5608,147561.0
2021-04-20 09:40:00,68.08,68.13,68.06,68.09,195697.0,62.5608,62.6067,62.5424,62.5699,195697.0
2021-04-20 09:50:00,68.09,68.1,68.01,68.03,160412.0,62.5699,62.5791,62.4964,62.5148,160412.0
2021-04-20 10:00:00,68.03,68.07,67.92,67.96,244942.0,62.5148,62.5516,62.4137,62.4505,244942.0
2021-04-20 10:10:00,67.97,68.02,67.91,68.01,290747.0,62.4597,62.5056,62.4045,62.4964,290747.0
2021-04-20 10:20:00,68.01,68.06,67.97,68.03,200633.0,62.4964,62.5424,62.4597,62.5148,200633.0
2021-04-20 10:30:00,68.03,68.03,67.88,67.88,243919.0,62.5148,62.5148,62.377,62.377,243919.0
2021-04-20 10:40:00,67.88,67.89,67.75,67.76,351031.0,62.377,62.3862,62.2575,62.2667,351031.0
2021-04-20 10:50:00,67.76,67.78,67.62,67.73,2183791.0,62.2667,62.2851,62.138,62.2391,2183791.0
2021-04-20 11:00:00,67.72,67.82,67.69,67.79,434022.0,62.2299,62.3218,62.2024,62.2943,434022.0
2021-04-20 11:10:00,67.8,67.81,67.69,67.7,169155.0,62.3035,62.3126,62.2024,62.2116,169155.0
2021-04-20 11:20:00,67.7,67.72,67.56,67.67,373871.0,62.2116,62.2299,62.0829,62.184,373871.0
2021-04-20 11:30:00,67.68,67.72,67.64,67.69,88772.0,62.1932,62.2299,62.1564,62.2024,88772.0
2021-04-20 11:40:00,67.7,67.8,67.7,67.8,49966.0,62.2116,62.3035,62.2116,62.3035,49966.0
2021-04-20 11:50:00,67.78,67.79,67.65,67.67,1360660.0,62.2851,62.2943,62.1656,62.184,1360660.0
2021-04-20 12:00:00,67.68,67.77,67.68,67.75,240561.0,62.1932,62.2759,62.1932,62.2575,240561.0
2021-04-20 12:10:00,67.75,67.83,67.74,67.8,25637.0,62.2575,62.331,62.2483,62.3035,25637.0
2021-04-20 12:20:00,67.8,67.84,67.78,67.78,39699.0,62.3035,62.3402,62.2851,62.2851,39699.0
2021-04-20 12:30:00,67.78,67.79,67.74,67.75,87237.0,62.2851,62.2943,62.2483,62.2575,87237.0
2021-04-20 12:40:00,67.75,67.75,67.69,67.7,59197.0,62.2575,62.2575,62.2024,62.2116,59197.0
2021-04-20 12:50:00,67.7,67.76,67.69,67.75,45342.0,62.2116,62.2667,62.2024,62.2575,45342.0
2021-04-20 13:00:00,67.75,67.79,67.74,67.75,34576.0,62.2575,62.2943,62.2483,62.2575,34576.0
2021-04-20 13:10:00,67.75,67.77,67.72,67.76,53573.0,62.2575,62.2759,62.2299,62.2667,53573.0
2021-04-20 13:20:00,67.76,67.77,67.63,67.63,33414.0,62.2667,62.2759,62.1472,62.1472,33414.0
2021-04-20 13:30:00,67.63,67.65,67.61,67.64,52033.0,62.1472,62.1656,62.1289,62.1564,52033.0
2021-04-20 13:40:00,67.63,67.65,67.61,67.63,48775.0,62.1472,62.1656,62.1289,62.1472,48775.0
2021-04-20 13:50:00,67.62,67.67,67.61,67.66,80649.0,62.138,62.184,62.1289,62.1748,80649.0
2021-04-20 14:00:00,67.66,67.69,67.66,67.69,81391.0,62.1748,62.2024,62.1748,62.2024,81391.0
2021-04-20 14:10:00,67.69,67.69,67.63,67.64,73949.0,62.2024,62.2024,62.1472,62.1564,73949.0
2021-04-20 14:20:00,67.65,67.66,67.61,67.62,107788.0,62.1656,62.1748,62.1289,62.138,107788.0
2021-04-20 14:30:00,67.62,67.62,67.55,67.58,80353.0,62.138,62.138,62.0737,62.1013,80353.0
2021-04-20 14:40:00,67.58,67.64,67.57,67.64,57823.0,62.1013,62.1564,62.0921,62.1564,57823.0
2021-04-20 14:50:00,67.64,67.67,67.57,67.61,93611.0,62.1564,62.184,62.0921,62.1289,93611.0
2021-04-20 15:00:00,67.61,67.75,67.61,67.74,74930.0,62.1289,62.2575,62.1289,62.2483,74930.0
2021-04-20 15:10:00,67.75,67.82,67.73,67.79,89545.0,62.2575,62.3218,62.2391,62.2943,89545.0
2021-04-20 15:20:00,67.79,67.82,67.77,67.8,135648.0,62.2943,62.3218,62.2759,62.3035,135648.0
2021-04-20 15:30:00,67.8,67.83,67.79,67.83,143620.0,62.3035,62.331,62.2943,62.331,143620.0
2021-04-20 15:40:00,67.84,67.89,67.84,67.89,122978.0,62.3402,62.3862,62.3402,62.3862,122978.0
2021-04-20 15:50:00,67.88,67.89,67.78,67.78,303085.0,62.377,62.3862,62.2851,62.2851,303085.0
2021-04-21 09:30:00,67.6,67.75,67.57,67.74,238039.0,62.1197,62.2575,62.0921,62.2483,238039.0
2021-04-21 09:40:00,67.73,67.88,67.71,67.86,316803.0,62.2391,62.377,62.2207,62.3586,316803.0
2021-04-21 09:50:00,67.85,67.93,67.82,67.92,179209.0,62.3494,62.4229,62.3218,62.4137,179209.0
2021-04-21 10:00:00,67.92,67.96,67.89,67.92,171015.0,62.4137,62.4505,62.3862,62.4137,171015.0
2021-04-21 10:10:00,67.93,67.96,67.87,67.93,112729.0,62.4229,62.4505,62.3678,62.4229,112729.0
2021-04-21 10:20:00,67.93,68.04,67.89,68.01,210315.0,62.4229,62.524,62.3862,62.4964,210315.0
2021-04-21 10:30:00,67.99,68.01,67.87,67.88,1656519.0,62.478,62.4964,62.3678,62.377,1656519.0
2021-04-21 10:40:00,67.89,67.97,67.89,67.94,222607.0,62.3862,62.4597,62.3862,62.4321,222607.0
2021-04-21 10:50:00,67.92,67.94,67.88,67.92,440218.0,62.4137,62.4321,62.377,62.4137,440218.0
2021-04-21 11:00:00,67.92,68.03,67.9,68.01,334345.0,62.4137,62.5148,62.3953,62.4964,334345.0
2021-04-21 11:10:00,68.01,68.06,67.98,68.03,131819.0,62.4964,62.5424,62.4689,62.5148,131819.0
2021-04-21 11:20:00,68.03,68.03,67.97,68.01,167917.0,62.5148,62.5148,62.4597,62.4964,167917.0
2021-04-21 11:30:00,68.01,68.07,68.0,68.07,134007.0,62.4964,62.5516,62.4872,62.5516,134007.0
2021-04-21 11:40:00,68.07,68.09,68.04,68.09,69259.0,62.5516,62.5699,62.524,62.5699,69259.0
2021-04-21 11:50:00,68.09,68.17,68.09,68.15,104093.0,62.5699,62.6435,62.5699,62.6251,104093.0
2021-04-21 12:00:00,68.15,68.22,68.14,68.17,82518.0,62.6251,62.6894,62.6159,62.6435,82518.0
2021-04-21 12:10:00,68.16,68.19,68.15,68.18,86311.0,62.6343,62.6618,62.6251,62.6526,86311.0
2021-04-21 12:20:00,68.17,68.19,68.11,68.11,72972.0,62.6435,62.6618,62.5883,62.5883,72972.0
2021-04-21 12:30:00,68.11,68.14,68.1,68.14,79813.0,62.5883,62.6159,62.5791,62.6159,79813.0
2021-04-21 12:40:00,68.14,68.15,68.11,68.12,66605.0,62.6159,62.6251,62.5883,62.5975,66605.0
2021-04-21 12:50:00,68.12,68.16,68.11,68.13,79778.0,62.5975,62.6343,62.5883,62.6067,79778.0
2021-04-21 13:00:00,68.13,68.25,68.13,68.25,122159.0,62.6067,62.717,62.6067,62.717,122159.0
2021-04-21 13:10:00,68.24,68.26,68.19,68.22,69876.0,62.7078,62.7262,62.6618,62.6894,69876.0
2021-04-21 13:20:00,68.22,68.23,68.18,68.18,60869.0,62.6894,62.6986,62.6526,62.6526,60869.0
2021-04-21 13:30:00,68.18,68.22,68.18,68.21,80277.0,62.6526,62.6894,62.6526,62.6802,80277.0
2021-04-21 13:40:00,68.2,68.22,68.17,68.2,61277.0,62.671,62.6894,62.6435,62.671,61277.0
2021-04-21 13:50:00,68.2,68.24,68.19,68.23,44753.0,62.671,62.7078,62.6618,62.6986,44753.0
2021-04-21 14:00:00,68.23,68.27,68.23,68.26,81959.0,62.6986,62.7354,62.6986,62.7262,81959.0
2021-04-21 14:10:00,68.25,68.27,68.23,68.23,64333.0,62.717,62.7354,62.6986,62.6986,64333.0
2021-04-21 14:20:00,68.23,68.25,68.2,68.2,237119.0,62.6986,62.717,62.671,62.671,237119.0
2021-04-21 14:30:00,68.2,68.25,68.2,68.22,76972.0,62.671,62.717,62.671,62.6894,76972.0
2021-04-21 14:40:00,68.21,68.23,68.19,68.2,104743.0,62.6802,62.6986,62.6618,62.671,104743.0
2021-04-21 14:50:00,68.2,68.27,68.19,68.25,57084.0,62.671,62.7354,62.6618,62.717,57084.0
2021-04-21 15:00:00,68.24,68.33,68.23,68.31,177663.0,62.7078,62.7905,62.6986,62.7721,177663.0
2021-04-21 15:10:00,68.3,68.35,68.27,68.3,58589.0,62.7629,62.8089,62.7354,62.7629,58589.0
2021-04-21 15:20:00,68.3,68.32,68.29,68.31,60196.0,62.7629,62.7813,62.7537,62.7721,60196.0
2021-04-21 15:30:00,68.31,68.39,68.31,68.37,103732.0,62.7721,62.8456,62.7721,62.8272,103732.0
2021-04-21 15:40:00,68.37,68.41,68.34,68.39,114586.0,62.8272,62.864,62.7997,62.8456,114586.0
2021-04-21 15:50:00,68.39,68.4,68.34,68.37,378265.0,62.8456,62.8548,62.7997,62.8272,378265.0
2021-04-22 09:30:00,68.93,68.98,68.85,68.85,180098.0,63.3418,63.3878,63.2683,63.2683,180098.0
2021-04-22 09:40:00,68.86,68.88,68.78,68.82,222053.0,63.2775,63.2959,63.204,63.2408,222053.0
2021-04-22 09:50:00,68.82,68.87,68.8,68.85,108210.0,63.2408,63.2867,63.2224,63.2683,108210.0
2021-04-22 10:00:00,68.84,68.85,68.73,68.81,147556.0,63.2591,63.2683,63.1581,63.2316,147556.0
2021-04-22 10:10:00,68.81,68.82,68.75,68.77,60814.0,63.2316,63.2408,63.1764,63.1948,60814.0
2021-04-22 10:20:00,68.78,68.85,68.75,68.82,84710.0,63.204,63.2683,63.1764,63.2408,84710.0
2021-04-22 10:30:00,68.83,68.94,68.82,68.89,102804.0,63.25,63.351,63.2408,63.3051,102804.0
2021-04-22 10:40:00,68.9,68.92,68.81,68.85,304738.0,63.3143,63.3327,63.2316,63.2683,304738.0
2021-04-22 10:50:00,68.84,68.86,68.81,68.85,145429.0,63.2591,63.2775,63.2316,63.2683,145429.0
2021-04-22 11:00:00,68.84,68.92,68.83,68.92,81730.0,63.2591,63.3327,63.25,63.3327,81730.0
2021-04-22 11:10:00,68.91,68.92,68.86,68.87,153916.0,63.3235,63.3327,63.2775,63.2867,153916.0
2021-04-22 11:20:00,68.87,68.9,68.8,68.81,92874.0,63.2867,63.3143,63.2224,63.2316,92874.0
2021-04-22 11:30:00,68.8,68.85,68.76,68.81,86282.0,63.2224,63.2683,63.1856,63.2316,86282.0
2021-04-22 11:40:00,68.82,68.85,68.8,68.84,66536.0,63.2408,63.2683,63.2224,63.2591,66536.0
2021-04-22 11:50:00,68.84,68.89,68.83,68.85,31435.0,63.2591,63.3051,63.25,63.2683,31435.0
2021-04-22 12:00:00,68.85,68.85,68.79,68.81,51940.0,63.2683,63.2683,63.2132,63.2316,51940.0
2021-04-22 12:10:00,68.81,68.84,68.77,68.83,35194.0,63.2316,63.2591,63.1948,63.25,35194.0
2021-04-22 12:20:00,68.84,68.89,68.83,68.85,64870.0,63.2591,63.3051,63.25,63.2683,64870.0
2021-04-22 12:30:00,68.85,68.9,68.85,68.88,80747.0,63.2683,63.3143,63.2683,63.2959,80747.0
2021-04-22 12:40:00,68.88,68.89,68.86,68.88,40135.0,63.2959,63.3051,63.2775,63.2959,40135.0
2021-04-22 12:50:00,68.88,68.88,68.85,68.88,63958.0,63.2959,63.2959,63.2683,63.2959,63958.0
2021-04-22 13:00:00,68.87,68.87,68.6,68.66,279762.0,63.2867,63.2867,63.0386,63.0937,279762.0
2021-04-22 13:10:00,68.65,68.67,68.5,68.52,295666.0,63.0845,63.1029,62.9467,62.9651,295666.0
2021-04-22 13:20:00,68.52,68.67,68.5,68.64,126665.0,62.9651,63.1029,62.9467,63.0754,126665.0
2021-04-22 13:30:00,68.64,68.65,68.56,68.62,107907.0,63.0754,63.0845,63.0018,63.057,107907.0
2021-04-22 13:40:00,68.61,68.61,68.43,68.45,390201.0,63.0478,63.0478,62.8824,62.9008,390201.0
2021-04-22 13:50:00,68.44,68.46,68.39,68.42,333767.0,62.8916,62.9099,62.8456,62.8732,333767.0
2021-04-22 14:00:00,68.42,68.44,68.36,68.41,361819.0,62.8732,62.8916,62.8181,62.864,361819.0
2021-04-22 14:10:00,68.4,68.44,68.38,68.42,114832.0,62.8548,62.8916,62.8364,62.8732,114832.0
2021-04-22 14:20:00,68.44,68.5,68.37,68.5,72091.0,62.8916,62.9467,62.8272,62.9467,72091.0
2021-04-22 14:30:00,68.49,68.57,68.48,68.55,191428.0,62.9375,63.011,62.9283,62.9927,191428.0
2021-04-22 14:40:00,68.54,68.6,68.53,68.57,67847.0,62.9835,63.0386,62.9743,63.011,67847.0
2021-04-22 14:50:00,68.58,68.63,68.55,68.58,112192.0,63.0202,63.0662,62.9927,63.0202,112192.0
2021-04-22 15:00:00,68.58,68.64,68.51,68.53,87836.0,63.0202,63.0754,62.9559,62.9743,87836.0
2021-04-22 15:10:00,68.53,68.54,68.44,68.47,80643.0,62.9743,62.9835,62.8916,62.9191,80643.0
2021-04-22 15:20:00,68.47,68.52,68.42,68.51,396642.0,62.9191,62.9651,62.8732,62.9559,396642.0
2021-04-22 15:30:00,68.51,68.61,68.5,68.58,247074.0,62.9559,63.0478,62.9467,63.0202,247074.0
2021-04-22 15:40:00,68.58,68.61,68.49,68.5,339958.0,63.0202,63.0478,62.9375,62.9467,339958.0
2021-04-22 15:50:00,68.5,68.54,68.45,68.49,991878.0,62.9467,62.9835,62.9008,62.9375,991878.0
2021-04-23 09:30:00,68.73,68.81,68.73,68.74,162696.0,63.1581,63.2316,63.1581,63.1672,162696.0
2021-04-23 09:40:00,68.75,68.79,68.69,68.76,115148.0,63.1764,63.2132,63.1213,63.1856,115148.0
2021-04-23 09:50:00,68.77,68.82,68.74,68.82,114282.0,63.1948,63.2408,63.1672,63.2408,114282.0
2021-04-23 10:00:00,68.83,68.85,68.78,68.84,195730.0,63.25,63.2683,63.204,63.2591,195730.0
2021-04-23 10:10:00,68.83,68.86,68.78,68.79,145267.0,63.25,63.2775,63.204,63.2132,145267.0
2021-04-23 10:20:00,68.78,68.85,68.77,68.83,114285.0,63.204,63.2683,63.1948,63.25,114285.0
2021-04-23 10:30:00,68.84,69.0,68.82,68.98,80246.0,63.2591,63.4062,63.2408,63.3878,80246.0
2021-04-23 10:40:00,68.98,68.99,68.88,68.89,251393.0,63.3878,63.397,63.2959,63.3051,251393.0
2021-04-23 10:50:00,68.88,68.91,68.84,68.91,2272554.0,63.2959,63.3235,63.2591,63.3235,2272554.0
2021-04-23 11:00:00,68.91,68.92,68.86,68.9,169718.0,63.3235,63.3327,63.2775,63.3143,169718.0
2021-04-23 11:10:00,68.9,68.97,68.88,68.97,100047.0,63.3143,63.3786,63.2959,63.3786,100047.0
2021-04-23 11:20:00,68.97,68.97,68.94,68.96,77457.0,63.3786,63.3786,63.351,63.3694,77457.0
2021-04-23 11:30:00,68.97,69.0,68.95,68.97,110199.0,63.3786,63.4062,63.3602,63.3786,110199.0
2021-04-23 11:40:00,68.97,69.03,68.97,69.02,156003.0,63.3786,63.4337,63.3786,63.4245,156003.0
2021-04-23 11:50:00,69.01,69.01,68.95,68.96,144296.0,63.4154,63.4154,63.3602,63.3694,144296.0
2021-04-23 12:00:00,68.96,69.02,68.96,69.02,84442.0,63.3694,63.4245,63.3694,63.4245,84442.0
2021-04-23 12:10:00,69.02,69.03,69.0,69.02,31579.0,63.4245,63.4337,63.4062,63.4245,31579.0
2021-04-23 12:20:00,69.02,69.03,68.99,68.99,33304.0,63.4245,63.4337,63.397,63.397,33304.0
2021-04-23 12:30:00,68.99,69.0,68.95,68.95,213913.0,63.397,63.4062,63.3602,63.3602,213913.0
2021-04-23 12:40:00,68.95,68.98,68.95,68.97,59306.0,63.3602,63.3878,63.3602,63.3786,59306.0
2021-04-23 12:50:00,68.97,68.99,68.95,68.96,1019410.0,63.3786,63.397,63.3602,63.3694,1019410.0
2021-04-23 13:00:00,68.97,68.97,68.92,68.95,68690.0,63.3786,63.3786,63.3327,63.3602,68690.0
2021-04-23 13:10:00,68.96,68.98,68.95,68.97,15202.0,63.3694,63.3878,63.3602,63.3786,15202.0
2021-04-23 13:20:00,68.97,68.98,68.95,68.96,34137.0,63.3786,63.3878,63.3602,63.3694,34137.0
2021-04-23 13:30:00,68.97,68.99,68.97,68.98,27526.0,63.3786,63.397,63.3786,63.3878,27526.0
2021-04-23 13:40:00,68.98,69.0,68.96,68.96,22226.0,63.3878,63.4062,63.3694,63.3694,22226.0
2021-04-23 13:50:00,68.97,68.97,68.95,68.97,29790.0,63.3786,63.3786,63.3602,63.3786,29790.0
2021-04-23 14:00:00,68.97,68.98,68.96,68.97,38807.0,63.3786,63.3878,63.3694,63.3786,38807.0
2021-04-23 14:10:00,68.97,68.99,68.96,68.96,82671.0,63.3786,63.397,63.3694,63.3694,82671.0
2021-04-23 14:20:00,68.97,68.98,68.95,68.96,394638.0,63.3786,63.3878,63.3602,63.3694,394638.0
2021-04-23 14:30:00,68.97,68.98,68.96,68.98,75040.0,63.3786,63.3878,63.3694,63.3878,75040.0
2021-04-23 14:40:00,68.97,69.02,68.97,69.01,56268.0,63.3786,63.4245,63.3786,63.4154,56268.0
2021-04-23 14:50:00,69.02,69.06,69.02,69.06,115642.0,63.4245,63.4613,63.4245,63.4613,115642.0
2021-04-23 15:00:00,69.06,69.11,69.06,69.1,382882.0,63.4613,63.5073,63.4613,63.4981,382882.0
2021-04-23 15:10:00,69.1,69.17,69.1,69.17,96614.0,63.4981,63.5624,63.4981,63.5624,96614.0
2021-04-23 15:20:00,69.17,69.23,69.16,69.23,80973.0,63.5624,63.6175,63.5532,63.6175,80973.0
2021-04-23 15:30:00,69.22,69.31,69.22,69.29,468300.0,63.6083,63.691,63.6083,63.6727,468300.0
2021-04-23 15:40:00,69.28,69.3,69.19,69.21,247460.0,63.6635,63.6818,63.5808,63.5991,247460.0
2021-04-23 15:50:00,69.21,69.21,69.08,69.09,400274.0,63.5991,63.5991,63.4797,63.4889,400274.0
2021-04-26 09:30:00,68.93,68.97,68.92,68.94,597458.0,63.3418,63.3786,63.3327,63.351,597458.0
2021-04-26 09:40:00,68.96,68.99,68.94,68.98,76555.0,63.3694,63.397,63.351,63.3878,76555.0
2021-04-26 09:50:00,68.98,68.98,68.9,68.93,64635.0,63.3878,63.3878,63.3143,63.3418,64635.0
2021-04-26 10:00:00,68.92,68.98,68.92,68.95,38441.0,63.3327,63.3878,63.3327,63.3602,38441.0
2021-04-26 10:10:00,68.95,69.01,68.95,69.01,185246.0,63.3602,63.4154,63.3602,63.4154,185246.0
2021-04-26 10:20:00,69.01,69.03,68.97,68.97,98537.0,63.4154,63.4337,63.3786,63.3786,98537.0
2021-04-26 10:30:00,68.97,69.0,68.96,68.99,104963.0,63.3786,63.4062,63.3694,63.397,104963.0
2021-04-26 10:40:00,68.99,69.01,68.97,69.0,143818.0,63.397,63.4154,63.3786,63.4062,143818.0
2021-04-26 10:50:00,68.99,69.02,68.94,68.97,214926.0,63.397,63.4245,63.351,63.3786,214926.0
2021-04-26 11:00:00,68.96,69.04,68.92,68.92,262730.0,63.3694,63.4429,63.3327,63.3327,262730.0
2021-04-26 11:10:00,68.92,68.93,68.89,68.92,46588.0,63.3327,63.3418,63.3051,63.3327,46588.0
2021-04-26 11:20:00,68.92,68.94,68.91,68.93,26306.0,63.3327,63.351,63.3235,63.3418,26306.0
2021-04-26 11:30:00,68.94,68.94,68.89,68.91,32569.0,63.351,63.351,63.3051,63.3235,32569.0
2021-04-26 11:40:00,68.92,68.93,68.9,68.92,49621.0,63.3327,63.3418,63.3143,63.3327,49621.0
2021-04-26 11:50:00,68.92,68.94,68.91,68.92,7945.0,63.3327,63.351,63.3235,63.3327,7945.0
2021-04-26 12:00:00,68.92,68.94,68.87,68.88,40280.0,63.3327,63.351,63.2867,63.2959,40280.0
2021-04-26 12:10:00,68.88,68.9,68.85,68.86,331451.0,63.2959,63.3143,63.2683,63.2775,331451.0
2021-04-26 12:20:00,68.85,68.89,68.84,68.86,114903.0,63.2683,63.3051,63.2591,63.2775,114903.0
2021-04-26 12:30:00,68.86,68.87,68.83,68.84,52902.0,63.2775,63.2867,63.25,63.2591,52902.0
2021-04-26 12:40:00,68.83,68.87,68.83,68.87,22744.0,63.25,63.2867,63.25,63.2867,22744.0
2021-04-26 12:50:00,68.87,68.88,68.83,68.84,110719.0,63.2867,63.2959,63.25,63.2591,110719.0
2021-04-26 13:00:00,68.85,68.89,68.85,68.86,128444.0,63.2683,63.3051,63.2683,63.2775,128444.0
2021-04-26 13:10:00,68.86,68.86,68.83,68.84,140253.0,63.2775,63.2775,63.25,63.2591,140253.0
2021-04-26 13:20:00,68.83,68.84,68.79,68.81,64563.0,63.25,63.2591,63.2132,63.2316,64563.0
2021-04-26 13:30:00,68.81,68.83,68.79,68.82,47123.0,63.2316,63.25,63.2132,63.2408,47123.0
2021-04-26 13:40:00,68.81,68.82,68.8,68.81,38165.0,63.2316,63.2408,63.2224,63.2316,38165.0
2021-04-26 13:50:00,68.82,68.82,68.8,68.81,21787.0,63.2408,63.2408,63.2224,63.2316,21787.0
2021-04-26 14:00:00,68.82,68.84,68.81,68.84,80704.0,63.2408,63.2591,63.2316,63.2591,80704.0
2021-04-26 14:10:00,68.84,68.85,68.82,68.84,226581.0,63.2591,63.2683,63.2408,63.2591,226581.0
2021-04-26 14:20:00,68.84,68.86,68.83,68.85,46783.0,63.2591,63.2775,63.25,63.2683,46783.0
2021-04-26 14:30:00,68.86,68.87,68.83,68.85,74171.0,63.2775,63.2867,63.25,63.2683,74171.0
2021-04-26 14:40:00,68.86,68.9,68.84,68.9,200688.0,63.2775,63.3143,63.2591,63.3143,200688.0
2021-04-26 14:50:00,68.9,68.9,68.87,68.88,203770.0,63.3143,63.3143,63.2867,63.2959,203770.0
2021-04-26 15:00:00,68.88,68.89,68.84,68.89,60412.0,63.2959,63.3051,63.2591,63.3051,60412.0
2021-04-26 15:10:00,68.88,68.89,68.87,68.88,67382.0,63.2959,63.3051,63.2867,63.2959,67382.0
2021-04-26 15:20:00,68.87,68.88,68.72,68.76,320573.0,63.2867,63.2959,63.1489,63.1856,320573.0
2021-04-26 15:30:00,68.76,68.86,68.69,68.85,214667.0,63.1856,63.2775,63.1213,63.2683,214667.0
2021-04-26 15:40:00,68.85,68.86,68.79,68.79,166930.0,63.2683,63.2775,63.2132,63.2132,166930.0
2021-04-26 15:50:00,68.78,68.84,68.77,68.84,546132.0,63.204,63.2591,63.1948,63.2591,546132.0
2021-04-27 09:30:00,67.99,68.11,67.98,67.99,356923.0,62.478,62.5883,62.4689,62.478,356923.0
2021-04-27 09:40:00,67.98,67.99,67.91,67.95,112014.0,62.4689,62.478,62.4045,62.4413,112014.0
2021-04-27 09:50:00,67.94,67.98,67.89,67.91,157284.0,62.4321,62.4689,62.3862,62.4045,157284.0
2021-04-27 10:00:00,67.92,67.96,67.87,67.95,192158.0,62.4137,62.4505,62.3678,62.4413,192158.0
2021-04-27 10:10:00,67.95,67.97,67.9,67.96,96516.0,62.4413,62.4597,62.3953,62.4505,96516.0
2021-04-27 10:20:00,67.95,68.02,67.95,68.01,69674.0,62.4413,62.5056,62.4413,62.4964,69674.0
2021-04-27 10:30:00,68.02,68.02,67.94,67.96,64251.0,62.5056,62.5056,62.4321,62.4505,64251.0
2021-04-27 10:40:00,67.93,68.03,67.92,68.03,54814.0,62.4229,62.5148,62.4137,62.5148,54814.0
2021-04-27 10:50:00,68.02,68.04,67.99,68.02,45993.0,62.5056,62.524,62.478,62.5056,45993.0
2021-04-27 11:00:00,68.02,68.04,68.01,68.03,21017.0,62.5056,62.524,62.4964,62.5148,21017.0
2021-04-27 11:10:00,68.04,68.09,68.03,68.05,139034.0,62.524,62.5699,62.5148,62.5332,139034.0
2021-04-27 11:20:00,68.05,68.07,68.03,68.05,174446.0,62.5332,62.5516,62.5148,62.5332,174446.0
2021-04-27 11:30:00,68.05,68.09,68.04,68.06,118249.0,62.5332,62.5699,62.524,62.5424,118249.0
2021-04-27 11:40:00,68.06,68.09,68.05,68.08,215797.0,62.5424,62.5699,62.5332,62.5608,215797.0
2021-04-27 11:50:00,68.07,68.14,68.07,68.1,84977.0,62.5516,62.6159,62.5516,62.5791,84977.0
2021-04-27 12:00:00,68.1,68.12,68.07,68.08,62393.0,62.5791,62.5975,62.5516,62.5608,62393.0
2021-04-27 12:10:00,68.07,68.09,68.04,68.05,57118.0,62.5516,62.5699,62.524,62.5332,57118.0
2021-04-27 12:20:00,68.05,68.06,68.03,68.03,75960.0,62.5332,62.5424,62.5148,62.5148,75960.0
2021-04-27 12:30:00,68.03,68.04,68.0,68.02,27695.0,62.5148,62.524,62.4872,62.5056,27695.0
2021-04-27 12:40:00,68.02,68.03,68.0,68.0,30527.0,62.5056,62.5148,62.4872,62.4872,30527.0
2021-04-27 12:50:00,68.01,68.01,67.96,67.97,30984.0,62.4964,62.4964,62.4505,62.4597,30984.0
2021-04-27 13:00:00,67.97,68.05,67.96,68.03,52841.0,62.4597,62.5332,62.4505,62.5148,52841.0
2021-04-27 13:10:00,68.03,68.05,68.01,68.03,25926.0,62.5148,62.5332,62.4964,62.5148,25926.0
2021-04-27 13:20:00,68.03,68.05,68.01,68.02,40174.0,62.5148,62.5332,62.4964,62.5056,40174.0
2021-04-27 13:30:00,68.02,68.05,68.0,68.04,40347.0,62.5056,62.5332,62.4872,62.524,40347.0
2021-04-27 13:40:00,68.04,68.06,68.0,68.02,24017.0,62.524,62.5424,62.4872,62.5056,24017.0
2021-04-27 13:50:00,68.02,68.04,68.01,68.02,28725.0,62.5056,62.524,62.4964,62.5056,28725.0
2021-04-27 14:00:00,68.03,68.03,67.97,67.99,42571.0,62.5148,62.5148,62.4597,62.478,42571.0
2021-04-27 14:10:00,67.99,68.01,67.98,68.01,39469.0,62.478,62.4964,62.4689,62.4964,39469.0
2021-04-27 14:20:00,68.01,68.03,67.99,68.02,101140.0,62.4964,62.5148,62.478,62.5056,101140.0
2021-04-27 14:30:00,68.02,68.05,68.01,68.04,46578.0,62.5056,62.5332,62.4964,62.524,46578.0
2021-04-27 14:40:00,68.04,68.04,68.02,68.02,36354.0,62.524,62.524,62.5056,62.5056,36354.0
2021-04-27 14:50:00,68.02,68.03,67.99,68.0,57175.0,62.5056,62.5148,62.478,62.4872,57175.0
2021-04-27 15:00:00,68.0,68.02,67.97,68.0,72067.0,62.4872,62.5056,62.4597,62.4872,72067.0
2021-04-27 15:10:00,68.0,68.04,68.0,68.04,297450.0,62.4872,62.524,62.4872,62.524,297450.0
2021-04-27 15:20:00,68.04,68.06,68.01,68.02,90555.0,62.524,62.5424,62.4964,62.5056,90555.0
2021-04-27 15:30:00,68.02,68.04,68.0,68.03,87412.0,62.5056,62.524,62.4872,62.5148,87412.0
2021-04-27 15:40:00,68.03,68.04,68.0,68.01,143833.0,62.5148,62.524,62.4872,62.4964,143833.0
2021-04-27 15:50:00,68.0,68.03,67.98,67.99,299619.0,62.4872,62.5148,62.4689,62.478,299619.0
2021-04-28 09:30:00,67.95,67.98,67.94,67.94,145128.0,62.4413,62.4689,62.4321,62.4321,145128.0
2021-04-28 09:40:00,67.94,68.01,67.93,68.0,35584.0,62.4321,62.4964,62.4229,62.4872,35584.0
2021-04-28 09:50:00,68.01,68.01,67.98,68.01,67546.0,62.4964,62.4964,62.4689,62.4964,67546.0
2021-04-28 10:00:00,68.02,68.12,68.01,68.12,135600.0,62.5056,62.5975,62.4964,62.5975,135600.0
2021-04-28 10:10:00,68.12,68.17,68.11,68.14,128926.0,62.5975,62.6435,62.5883,62.6159,128926.0
2021-04-28 10:20:00,68.16,68.19,68.11,68.14,172776.0,62.6343,62.6618,62.5883,62.6159,172776.0
2021-04-28 10:30:00,68.14,68.17,68.07,68.11,118779.0,62.6159,62.6435,62.5516,62.5883,118779.0
2021-04-28 10:40:00,68.11,68.14,68.1,68.13,65004.0,62.5883,62.6159,62.5791,62.6067,65004.0
2021-04-28 10:50:00,68.14,68.17,68.07,68.09,88586.0,62.6159,62.6435,62.5516,62.5699,88586.0
2021-04-28 11:00:00,68.08,68.11,68.05,68.1,77895.0,62.5608,62.5883,62.5332,62.5791,77895.0
2021-04-28 11:10:00,68.1,68.11,68.06,68.09,31091.0,62.5791,62.5883,62.5424,62.5699,31091.0
2021-04-28 11:20:00,68.11,68.13,68.08,68.12,107309.0,62.5883,62.6067,62.5608,62.5975,107309.0
2021-04-28 11:30:00,68.12,68.12,68.06,68.09,207314.0,62.5975,62.5975,62.5424,62.5699,207314.0
2021-04-28 11:40:00,68.09,68.09,68.02,68.03,201694.0,62.5699,62.5699,62.5056,62.5148,201694.0
2021-04-28 11:50:00,68.02,68.02,67.99,68.01,111976.0,62.5056,62.5056,62.478,62.4964,111976.0
2021-04-28 12:00:00,68.01,68.02,67.98,68.02,80880.0,62.4964,62.5056,62.4689,62.5056,80880.0
2021-04-28 12:10:00,68.02,68.05,68.0,68.03,83516.0,62.5056,62.5332,62.4872,62.5148,83516.0
2021-04-28 12:20:00,68.03,68.03,68.01,68.02,17785.0,62.5148,62.5148,62.4964,62.5056,17785.0
2021-04-28 12:30:00,68.03,68.08,68.02,68.07,42071.0,62.5148,62.5608,62.5056,62.5516,42071.0
2021-04-28 12:40:00,68.06,68.07,68.04,68.05,34100.0,62.5424,62.5516,62.524,62.5332,34100.0
2021-04-28 12:50:00,68.05,68.06,68.03,68.04,8729.0,62.5332,62.5424,62.5148,62.524,8729.0
2021-04-28 13:00:00,68.04,68.05,68.03,68.04,32458.0,62.524,62.5332,62.5148,62.524,32458.0
2021-04-28 13:10:00,68.03,68.04,68.0,68.01,23581.0,62.5148,62.524,62.4872,62.4964,23581.0
2021-04-28 13:20:00,68.01,68.01,67.99,68.01,25110.0,62.4964,62.4964,62.478,62.4964,25110.0
2021-04-28 13:30:00,68.0,68.01,67.95,67.96,30439.0,62.4872,62.4964,62.4413,62.4505,30439.0
2021-04-28 13:40:00,67.96,67.97,67.93,67.95,44330.0,62.4505,62.4597,62.4229,62.4413,44330.0
2021-04-28 13:50:00,67.95,67.95,67.91,67.92,85258.0,62.4413,62.4413,62.4045,62.4137,85258.0
2021-04-28 14:00:00,67.92,68.04,67.84,67.96,319087.0,62.4137,62.524,62.3402,62.4505,319087.0
2021-04-28 14:10:00,67.96,67.99,67.9,67.98,159827.0,62.4505,62.478,62.3953,62.4689,159827.0
2021-04-28 14:20:00,67.98,67.99,67.94,67.95,210144.0,62.4689,62.478,62.4321,62.4413,210144.0
2021-04-28 14:30:00,67.95,68.12,67.89,68.09,228734.0,62.4413,62.5975,62.3862,62.5699,228734.0
2021-04-28 14:40:00,68.11,68.17,68.06,68.06,155936.0,62.5883,62.6435,62.5424,62.5424,155936.0
2021-04-28 14:50:00,68.07,68.1,68.05,68.07,85865.0,62.5516,62.5791,62.5332,62.5516,85865.0
2021-04-28 15:00:00,68.06,68.1,68.01,68.09,299906.0,62.5424,62.5791,62.4964,62.5699,299906.0
2021-04-28 15:10:00,68.1,68.11,67.91,67.99,326090.0,62.5791,62.5883,62.4045,62.478,326090.0
2021-04-28 15:20:00,67.98,68.01,67.97,67.99,87365.0,62.4689,62.4964,62.4597,62.478,87365.0
2021-04-28 15:30:00,67.98,68.0,67.93,67.98,58133.0,62.4689,62.4872,62.4229,62.4689,58133.0
2021-04-28 15:40:00,67.99,68.0,67.93,67.95,68111.0,62.478,62.4872,62.4229,62.4413,68111.0
2021-04-28 15:50:00,67.96,68.0,67.88,67.98,263838.0,62.4505,62.4872,62.377,62.4689,263838.0
2021-04-29 09:30:00,68.13,68.2,68.04,68.06,248258.0,62.6067,62.671,62.524,62.5424,248258.0
2021-04-29 09:40:00,68.06,68.09,68.01,68.06,115446.0,62.5424,62.5699,62.4964,62.5424,115446.0
2021-04-29 09:50:00,68.05,68.05,67.92,67.93,158831.0,62.5332,62.5332,62.4137,62.4229,158831.0
2021-04-29 10:00:00,67.93,67.93,67.86,67.9,268103.0,62.4229,62.4229,62.3586,62.3953,268103.0
2021-04-29 10:10:00,67.9,67.93,67.81,67.82,176443.0,62.3953,62.4229,62.3126,62.3218,176443.0
2021-04-29 10:20:00,67.82,67.88,67.8,67.86,205470.0,62.3218,62.377,62.3035,62.3586,205470.0
2021-04-29 10:30:00,67.86,67.86,67.7,67.74,290553.0,62.3586,62.3586,62.2116,62.2483,290553.0
2021-04-29 10:40:00,67.73,67.79,67.67,67.69,278709.0,62.2391,62.2943,62.184,62.2024,278709.0
2021-04-29 10:50:00,67.68,67.78,67.67,67.76,273748.0,62.1932,62.2851,62.184,62.2667,273748.0
2021-04-29 11:00:00,67.76,67.87,67.74,67.86,174037.0,62.2667,62.3678,62.2483,62.3586,174037.0
2021-04-29 11:10:00,67.86,67.86,67.79,67.84,146039.0,62.3586,62.3586,62.2943,62.3402,146039.0
2021-04-29 11:20:00,67.84,67.87,67.81,67.84,283600.0,62.3402,62.3678,62.3126,62.3402,283600.0
2021-04-29 11:30:00,67.85,67.85,67.78,67.81,126185.0,62.3494,62.3494,62.2851,62.3126,126185.0
2021-04-29 11:40:00,67.81,67.84,67.78,67.83,62376.0,62.3126,62.3402,62.2851,62.331,62376.0
2021-04-29 11:50:00,67.82,67.85,67.75,67.75,39082.0,62.3218,62.3494,62.2575,62.2575,39082.0
2021-04-29 12:00:00,67.75,67.76,67.65,67.67,150075.0,62.2575,62.2667,62.1656,62.184,150075.0
2021-04-29 12:10:00,67.66,67.73,67.64,67.73,86286.0,62.1748,62.2391,62.1564,62.2391,86286.0
2021-04-29 12:20:00,67.72,67.75,67.65,67.7,55455.0,62.2299,62.2575,62.1656,62.2116,55455.0
2021-04-29 12:30:00,67.7,67.75,67.68,67.75,28745.0,62.2116,62.2575,62.1932,62.2575,28745.0
2021-04-29 12:40:00,67.75,67.82,67.74,67.8,124040.0,62.2575,62.3218,62.2483,62.3035,124040.0
2021-04-29 12:50:00,67.79,67.81,67.77,67.78,87716.0,62.2943,62.3126,62.2759,62.2851,87716.0
2021-04-29 13:00:00,67.78,67.78,67.72,67.73,137427.0,62.2851,62.2851,62.2299,62.2391,137427.0
2021-04-29 13:10:00,67.73,67.79,67.73,67.78,125629.0,62.2391,62.2943,62.2391,62.2851,125629.0
2021-04-29 13:20:00,67.78,67.8,67.76,67.78,58940.0,62.2851,62.3035,62.2667,62.2851,58940.0
2021-04-29 13:30:00,67.78,67.79,67.75,67.76,30980.0,62.2851,62.2943,62.2575,62.2667,30980.0
2021-04-29 13:40:00,67.75,67.82,67.75,67.8,45353.0,62.2575,62.3218,62.2575,62.3035,45353.0
2021-04-29 13:50:00,67.81,67.81,67.78,67.8,49701.0,62.3126,62.3126,62.2851,62.3035,49701.0
2021-04-29 14:00:00,67.8,67.83,67.8,67.83,44992.0,62.3035,62.331,62.3035,62.331,44992.0
2021-04-29 14:10:00,67.82,67.87,67.81,67.87,54000.0,62.3218,62.3678,62.3126,62.3678,54000.0
2021-04-29 14:20:00,67.87,67.9,67.87,67.9,35755.0,62.3678,62.3953,62.3678,62.3953,35755.0
2021-04-29 14:30:00,67.91,67.99,67.91,67.98,37798.0,62.4045,62.478,62.4045,62.4689,37798.0
2021-04-29 14:40:00,67.99,68.07,67.98,68.05,96485.0,62.478,62.5516,62.4689,62.5332,96485.0
2021-04-29 14:50:00,68.06,68.06,68.03,68.05,38294.0,62.5424,62.5424,62.5148,62.5332,38294.0
2021-04-29 15:00:00,68.06,68.07,68.02,68.05,62839.0,62.5424,62.5516,62.5056,62.5332,62839.0
2021-04-29 15:10:00,68.06,68.07,67.99,68.0,68544.0,62.5424,62.5516,62.478,62.4872,68544.0
2021-04-29 15:20:00,68.0,68.04,67.97,67.98,95285.0,62.4872,62.524,62.4597,62.4689,95285.0
2021-04-29 15:30:00,67.98,68.01,67.97,67.99,56537.0,62.4689,62.4964,62.4597,62.478,56537.0
2021-04-29 15:40:00,67.99,68.06,67.98,68.05,132923.0,62.478,62.5424,62.4689,62.5332,132923.0
2021-04-29 15:50:00,68.04,68.05,67.96,68.05,578803.0,62.524,62.5332,62.4505,62.5332,578803.0
2021-04-30 09:30:00,67.69,67.75,67.67,67.74,139525.0,62.2024,62.2575,62.184,62.2483,139525.0
2021-04-30 09:40:00,67.74,67.76,67.7,67.74,185794.0,62.2483,62.2667,62.2116,62.2483,185794.0
2021-04-30 09:50:00,67.74,67.78,67.71,67.78,120749.0,62.2483,62.2851,62.2207,62.2851,120749.0
2021-04-30 10:00:00,67.78,67.8,67.71,67.75,155985.0,62.2851,62.3035,62.2207,62.2575,155985.0
2021-04-30 10:10:00,67.74,67.75,67.67,67.71,188841.0,62.2483,62.2575,62.184,62.2207,188841.0
2021-04-30 10:20:00,67.72,67.79,67.67,67.77,173095.0,62.2299,62.2943,62.184,62.2759,173095.0
2021-04-30 10:30:00,67.77,67.77,67.64,67.67,90611.0,62.2759,62.2759,62.1564,62.184,90611.0
2021-04-30 10:40:00,67.67,67.71,67.65,67.66,162581.0,62.184,62.2207,62.1656,62.1748,162581.0
2021-04-30 10:50:00,67.65,67.65,67.53,67.54,115669.0,62.1656,62.1656,62.0553,62.0645,115669.0
2021-04-30 11:00:00,67.53,67.54,67.47,67.48,133933.0,62.0553,62.0645,62.0002,62.0094,133933.0
2021-04-30 11:10:00,67.48,67.54,67.44,67.46,163957.0,62.0094,62.0645,61.9726,61.991,163957.0
2021-04-30 11:20:00,67.45,67.52,67.43,67.46,240770.0,61.9818,62.0462,61.9634,61.991,240770.0
2021-04-30 11:30:00,67.46,67.55,67.43,67.54,247563.0,61.991,62.0737,61.9634,62.0645,247563.0
2021-04-30 11:40:00,67.53,67.54,67.49,67.54,72855.0,62.0553,62.0645,62.0186,62.0645,72855.0
2021-04-30 11:50:00,67.54,67.54,67.49,67.52,116406.0,62.0645,62.0645,62.0186,62.0462,116406.0
2021-04-30 12:00:00,67.52,67.56,67.5,67.54,71316.0,62.0462,62.0829,62.0278,62.0645,71316.0
2021-04-30 12:10:00,67.53,67.58,67.53,67.56,43882.0,62.0553,62.1013,62.0553,62.0829,43882.0
2021-04-30 12:20:00,67.56,67.58,67.53,67.56,111167.0,62.0829,62.1013,62.0553,62.0829,111167.0
2021-04-30 12:30:00,67.57,67.57,67.5,67.53,78332.0,62.0921,62.0921,62.0278,62.0553,78332.0
2021-04-30 12:40:00,67.53,67.54,67.51,67.53,91043.0,62.0553,62.0645,62.037,62.0553,91043.0
2021-04-30 12:50:00,67.54,67.54,67.48,67.5,45544.0,62.0645,62.0645,62.0094,62.0278,45544.0
2021-04-30 13:00:00,67.51,67.56,67.5,67.55,86740.0,62.037,62.0829,62.0278,62.0737,86740.0
2021-04-30 13:10:00,67.56,67.56,67.51,67.53,61618.0,62.0829,62.0829,62.037,62.0553,61618.0
2021-04-30 13:20:00,67.53,67.55,67.51,67.53,104407.0,62.0553,62.0737,62.037,62.0553,104407.0
2021-04-30 13:30:00,67.53,67.55,67.51,67.53,124575.0,62.0553,62.0737,62.037,62.0553,124575.0
2021-04-30 13:40:00,67.53,67.53,67.44,67.45,140477.0,62.0553,62.0553,61.9726,61.9818,140477.0
2021-04-30 13:50:00,67.45,67.45,67.34,67.35,179473.0,61.9818,61.9818,61.8807,61.8899,179473.0
2021-04-30 14:00:00,67.36,67.38,67.34,67.38,60560.0,61.8991,61.9175,61.8807,61.9175,60560.0
2021-04-30 14:10:00,67.38,67.41,67.37,67.41,114633.0,61.9175,61.9451,61.9083,61.9451,114633.0
2021-04-30 14:20:00,67.41,67.42,67.39,67.41,148633.0,61.9451,61.9543,61.9267,61.9451,148633.0
2021-04-30 14:30:00,67.41,67.41,67.38,67.38,78329.0,61.9451,61.9451,61.9175,61.9175,78329.0
2021-04-30 14:40:00,67.39,67.41,67.35,67.36,511685.0,61.9267,61.9451,61.8899,61.8991,511685.0
2021-04-30 14:50:00,67.35,67.37,67.33,67.34,84474.0,61.8899,61.9083,61.8716,61.8807,84474.0
2021-04-30 15:00:00,67.34,67.38,67.29,67.29,120558.0,61.8807,61.9175,61.8348,61.8348,120558.0
2021-04-30 15:10:00,67.3,67.31,67.26,67.29,269017.0,61.844,61.8532,61.8072,61.8348,269017.0
2021-04-30 15:20:00,67.28,67.36,67.28,67.34,180330.0,61.8256,61.8991,61.8256,61.8807,180330.0
2021-04-30 15:30:00,67.34,67.35,67.28,67.3,97868.0,61.8807,61.8899,61.8256,61.844,97868.0
2021-04-30 15:40:00,67.29,67.29,67.18,67.28,185326.0,61.8348,61.8348,61.7337,61.8256,185326.0
2021-04-30 15:50:00,67.27,67.44,67.24,67.44,854982.0,61.8164,61.9726,61.7889,61.9726,854982.0
2021-05-03 09:30:00,67.91,67.94,67.79,67.83,342134.0,62.4045,62.4321,62.2943,62.331,342134.0
2021-05-03 09:40:00,67.83,67.89,67.79,67.89,188063.0,62.331,62.3862,62.2943,62.3862,188063.0
2021-05-03 09:50:00,67.88,67.98,67.86,67.9,184013.0,62.377,62.4689,62.3586,62.3953,184013.0
2021-05-03 10:00:00,67.89,68.06,67.87,68.02,317299.0,62.3862,62.5424,62.3678,62.5056,317299.0
2021-05-03 10:10:00,68.03,68.12,68.01,68.1,129915.0,62.5148,62.5975,62.4964,62.5791,129915.0
2021-05-03 10:20:00,68.1,68.14,68.07,68.09,254760.0,62.5791,62.6159,62.5516,62.5699,254760.0
2021-05-03 10:30:00,68.1,68.18,68.09,68.11,208714.0,62.5791,62.6526,62.5699,62.5883,208714.0
2021-05-03 10:40:00,68.11,68.16,68.09,68.14,129537.0,62.5883,62.6343,62.5699,62.6159,129537.0
2021-05-03 10:50:00,68.13,68.16,68.07,68.11,180260.0,62.6067,62.6343,62.5516,62.5883,180260.0
2021-05-03 11:00:00,68.11,68.12,68.06,68.09,98618.0,62.5883,62.5975,62.5424,62.5699,98618.0
2021-05-03 11:10:00,68.1,68.12,68.04,68.08,98411.0,62.5791,62.5975,62.524,62.5608,98411.0
2021-05-03 11:20:00,68.09,68.1,68.04,68.05,54293.0,62.5699,62.5791,62.524,62.5332,54293.0
2021-05-03 11:30:00,68.05,68.11,68.04,68.11,158819.0,62.5332,62.5883,62.524,62.5883,158819.0
2021-05-03 11:40:00,68.1,68.12,68.09,68.1,18934.0,62.5791,62.5975,62.5699,62.5791,18934.0
2021-05-03 11:50:00,68.1,68.13,68.05,68.12,40511.0,62.5791,62.6067,62.5332,62.5975,40511.0
2021-05-03 12:00:00,68.11,68.13,68.09,68.09,33921.0,62.5883,62.6067,62.5699,62.5699,33921.0
2021-05-03 12:10:00,68.09,68.11,68.05,68.1,112411.0,62.5699,62.5883,62.5332,62.5791,112411.0
2021-05-03 12:20:00,68.09,68.13,68.08,68.11,69738.0,62.5699,62.6067,62.5608,62.5883,69738.0
2021-05-03 12:30:00,68.11,68.12,68.07,68.12,51783.0,62.5883,62.5975,62.5516,62.5975,51783.0
2021-05-03 12:40:00,68.12,68.13,68.08,68.11,70658.0,62.5975,62.6067,62.5608,62.5883,70658.0
2021-05-03 12:50:00,68.1,68.12,68.07,68.09,83713.0,62.5791,62.5975,62.5516,62.5699,83713.0
2021-05-03 13:00:00,68.09,68.12,68.08,68.11,37339.0,62.5699,62.5975,62.5608,62.5883,37339.0
2021-05-03 13:10:00,68.11,68.14,68.09,68.13,80935.0,62.5883,62.6159,62.5699,62.6067,80935.0
2021-05-03 13:20:00,68.13,68.15,68.07,68.08,115227.0,62.6067,62.6251,62.5516,62.5608,115227.0
2021-05-03 13:30:00,68.08,68.11,68.07,68.09,73086.0,62.5608,62.5883,62.5516,62.5699,73086.0
2021-05-03 13:40:00,68.1,68.13,68.09,68.1,91956.0,62.5791,62.6067,62.5699,62.5791,91956.0
2021-05-03 13:50:00,68.09,68.12,68.08,68.11,114451.0,62.5699,62.5975,62.5608,62.5883,114451.0
2021-05-03 14:00:00,68.11,68.13,68.1,68.11,60985.0,62.5883,62.6067,62.5791,62.5883,60985.0
2021-05-03 14:10:00,68.12,68.15,68.11,68.14,56843.0,62.5975,62.6251,62.5883,62.6159,56843.0
2021-05-03 14:20:00,68.14,68.18,68.13,68.17,145282.0,62.6159,62.6526,62.6067,62.6435,145282.0
2021-05-03 14:30:00,68.17,68.18,68.15,68.16,124588.0,62.6435,62.6526,62.6251,62.6343,124588.0
2021-05-03 14:40:00,68.16,68.2,68.15,68.2,155276.0,62.6343,62.671,62.6251,62.671,155276.0
2021-05-03 14:50:00,68.2,68.25,68.2,68.23,87612.0,62.671,62.717,62.671,62.6986,87612.0
2021-05-03 15:00:00,68.23,68.24,68.21,68.23,83352.0,62.6986,62.7078,62.6802,62.6986,83352.0
2021-05-03 15:10:00,68.23,68.24,68.18,68.19,76690.0,62.6986,62.7078,62.6526,62.6618,76690.0
2021-05-03 15:20:00,68.19,68.2,68.15,68.16,76194.0,62.6618,62.671,62.6251,62.6343,76194.0
2021-05-03 15:30:00,68.16,68.17,68.14,68.16,143043.0,62.6343,62.6435,62.6159,62.6343,143043.0
2021-05-03 15:40:00,68.15,68.18,68.14,68.17,271721.0,62.6251,62.6526,62.6159,62.6435,271721.0
2021-05-03 15:50:00,68.17,68.24,68.12,68.23,490327.0,62.6435,62.7078,62.5975,62.6986,490327.0
2021-05-04 09:30:00,67.66,67.82,67.63,67.78,386314.0,62.1748,62.3218,62.1472,62.2851,386314.0
2021-05-04 09:40:00,67.78,67.78,67.61,67.63,400396.0,62.2851,62.2851,62.1289,62.1472,400396.0
2021-05-04 09:50:00,67.63,67.63,67.47,67.48,383955.0,62.1472,62.1472,62.0002,62.0094,383955.0
2021-05-04 10:00:00,67.47,67.47,67.35,67.42,509160.0,62.0002,62.0002,61.8899,61.9543,509160.0
2021-05-04 10:10:00,67.42,67.46,67.24,67.46,781311.0,61.9543,61.991,61.7889,61.991,781311.0
2021-05-04 10:20:00,67.45,67.46,67.38,67.42,157294.0,61.9818,61.991,61.9175,61.9543,157294.0
2021-05-04 10:30:00,67.42,67.42,67.28,67.41,82376.0,61.9543,61.9543,61.8256,61.9451,82376.0
2021-05-04 10:40:00,67.42,67.45,67.25,67.26,205544.0,61.9543,61.9818,61.798,61.8072,205544.0
2021-05-04 10:50:00,67.25,67.32,67.22,67.23,167419.0,61.798,61.8624,61.7705,61.7797,167419.0
2021-05-04 11:00:00,67.23,67.29,67.17,67.27,253347.0,61.7797,61.8348,61.7245,61.8164,253347.0
2021-05-04 11:10:00,67.27,67.27,67.02,67.14,309624.0,61.8164,61.8164,61.5867,61.697,309624.0
2021-05-04 11:20:00,67.14,67.16,67.08,67.15,169611.0,61.697,61.7153,61.6418,61.7061,169611.0
2021-05-04 11:30:00,67.16,67.22,67.15,67.18,251572.0,61.7153,61.7705,61.7061,61.7337,251572.0
2021-05-04 11:40:00,67.17,67.18,67.05,67.09,275847.0,61.7245,61.7337,61.6143,61.651,275847.0
2021-05-04 11:50:00,67.09,67.09,67.01,67.06,185901.0,61.651,61.651,61.5775,61.6234,185901.0
2021-05-04 12:00:00,67.06,67.18,67.05,67.18,200868.0,61.6234,61.7337,61.6143,61.7337,200868.0
2021-05-04 12:10:00,67.19,67.27,67.18,67.24,477145.0,61.7429,61.8164,61.7337,61.7889,477145.0
2021-05-04 12:20:00,67.25,67.26,67.18,67.22,193113.0,61.798,61.8072,61.7337,61.7705,193113.0
2021-05-04 12:30:00,67.22,67.22,67.16,67.21,198616.0,61.7705,61.7705,61.7153,61.7613,198616.0
2021-05-04 12:40:00,67.22,67.23,67.18,67.22,107215.0,61.7705,61.7797,61.7337,61.7705,107215.0
2021-05-04 12:50:00,67.22,67.26,67.21,67.22,81771.0,61.7705,61.8072,61.7613,61.7705,81771.0
2021-05-04 13:00:00,67.21,67.27,67.19,67.25,36263.0,61.7613,61.8164,61.7429,61.798,36263.0
2021-05-04 13:10:00,67.25,67.32,67.24,67.26,99038.0,61.798,61.8624,61.7889,61.8072,99038.0
2021-05-04 13:20:00,67.26,67.31,67.25,67.28,50586.0,61.8072,61.8532,61.798,61.8256,50586.0
2021-05-04 13:30:00,67.28,67.32,67.26,67.3,92854.0,61.8256,61.8624,61.8072,61.844,92854.0
2021-05-04 13:40:00,67.3,67.32,67.26,67.29,171893.0,61.844,61.8624,61.8072,61.8348,171893.0
2021-05-04 13:50:00,67.3,67.3,67.24,67.28,46895.0,61.844,61.844,61.7889,61.8256,46895.0
2021-05-04 14:00:00,67.28,67.31,67.25,67.31,93346.0,61.8256,61.8532,61.798,61.8532,93346.0
2021-05-04 14:10:00,67.31,67.38,67.29,67.33,78119.0,61.8532,61.9175,61.8348,61.8716,78119.0
2021-05-04 14:20:00,67.33,67.34,67.29,67.3,108334.0,61.8716,61.8807,61.8348,61.844,108334.0
2021-05-04 14:30:00,67.31,67.37,67.3,67.34,58207.0,61.8532,61.9083,61.844,61.8807,58207.0
2021-05-04 14:40:00,67.34,67.37,67.31,67.34,45083.0,61.8807,61.9083,61.8532,61.8807,45083.0
2021-05-04 14:50:00,67.34,67.35,67.29,67.29,78062.0,61.8807,61.8899,61.8348,61.8348,78062.0
2021-05-04 15:00:00,67.28,67.34,67.24,67.31,106081.0,61.8256,61.8807,61.7889,61.8532,106081.0
2021-05-04 15:10:00,67.32,67.34,67.29,67.3,78977.0,61.8624,61.8807,61.8348,61.844,78977.0
2021-05-04 15:20:00,67.3,67.31,67.25,67.3,119807.0,61.844,61.8532,61.798,61.844,119807.0
2021-05-04 15:30:00,67.3,67.36,67.27,67.34,93473.0,61.844,61.8991,61.8164,61.8807,93473.0
2021-05-04 15:40:00,67.34,67.34,67.27,67.29,172612.0,61.8807,61.8807,61.8164,61.8348,172612.0
2021-05-04 15:50:00,67.29,67.4,67.29,67.35,385589.0,61.8348,61.9359,61.8348,61.8899,385589.0
2021-05-05 09:30:00,67.87,67.94,67.85,67.92,340132.0,62.3678,62.4321,62.3494,62.4137,340132.0
2021-05-05 09:40:00,67.91,68.03,67.9,67.99,233202.0,62.4045,62.5148,62.3953,62.478,233202.0
2021-05-05 09:50:00,67.99,68.03,67.95,67.99,266281.0,62.478,62.5148,62.4413,62.478,266281.0
2021-05-05 10:00:00,68.0,68.01,67.8,67.95,627724.0,62.4872,62.4964,62.3035,62.4413,627724.0
2021-05-05 10:10:00,67.95,68.0,67.92,67.98,662035.0,62.4413,62.4872,62.4137,62.4689,662035.0
2021-05-05 10:20:00,67.98,68.02,67.92,67.99,397411.0,62.4689,62.5056,62.4137,62.478,397411.0
2021-05-05 10:30:00,67.99,68.1,67.98,68.1,240640.0,62.478,62.5791,62.4689,62.5791,240640.0
2021-05-05 10:40:00,68.1,68.19,68.1,68.17,390228.0,62.5791,62.6618,62.5791,62.6435,390228.0
2021-05-05 10:50:00,68.18,68.2,68.13,68.17,381854.0,62.6526,62.671,62.6067,62.6435,381854.0
2021-05-05 11:00:00,68.17,68.2,68.14,68.17,156165.0,62.6435,62.671,62.6159,62.6435,156165.0
2021-05-05 11:10:00,68.17,68.22,68.17,68.22,244929.0,62.6435,62.6894,62.6435,62.6894,244929.0
2021-05-05 11:20:00,68.22,68.23,68.19,68.2,115720.0,62.6894,62.6986,62.6618,62.671,115720.0
2021-05-05 11:30:00,68.23,68.32,68.21,68.31,286998.0,62.6986,62.7813,62.6802,62.7721,286998.0
2021-05-05 11:40:00,68.31,68.32,68.25,68.29,171242.0,62.7721,62.7813,62.717,62.7537,171242.0
2021-05-05 11:50:00,68.3,68.37,68.29,68.34,64248.0,62.7629,62.8272,62.7537,62.7997,64248.0
2021-05-05 12:00:00,68.34,68.37,68.31,68.32,46647.0,62.7997,62.8272,62.7721,62.7813,46647.0
2021-05-05 12:10:00,68.31,68.33,68.29,68.31,128689.0,62.7721,62.7905,62.7537,62.7721,128689.0
2021-05-05 12:20:00,68.3,68.33,68.3,68.31,199732.0,62.7629,62.7905,62.7629,62.7721,199732.0
2021-05-05 12:30:00,68.31,68.34,68.29,68.3,70809.0,62.7721,62.7997,62.7537,62.7629,70809.0
2021-05-05 12:40:00,68.3,68.33,68.28,68.3,93420.0,62.7629,62.7905,62.7445,62.7629,93420.0
2021-05-05 12:50:00,68.3,68.32,68.28,68.29,118822.0,62.7629,62.7813,62.7445,62.7537,118822.0
2021-05-05 13:00:00,68.29,68.31,68.25,68.31,79999.0,62.7537,62.7721,62.717,62.7721,79999.0
2021-05-05 13:10:00,68.3,68.32,68.28,68.31,29346.0,62.7629,62.7813,62.7445,62.7721,29346.0
2021-05-05 13:20:00,68.32,68.37,68.31,68.37,48902.0,62.7813,62.8272,62.7721,62.8272,48902.0
2021-05-05 13:30:00,68.37,68.4,68.35,68.37,65947.0,62.8272,62.8548,62.8089,62.8272,65947.0
2021-05-05 13:40:00,68.38,68.38,68.32,68.32,38109.0,62.8364,62.8364,62.7813,62.7813,38109.0
2021-05-05 13:50:00,68.33,68.34,68.31,68.33,42602.0,62.7905,62.7997,62.7721,62.7905,42602.0
2021-05-05 14:00:00,68.33,68.34,68.27,68.28,61249.0,62.7905,62.7997,62.7354,62.7445,61249.0
2021-05-05 14:10:00,68.28,68.36,68.27,68.36,94781.0,62.7445,62.8181,62.7354,62.8181,94781.0
2021-05-05 14:20:00,68.36,68.38,68.31,68.36,40147.0,62.8181,62.8364,62.7721,62.8181,40147.0
2021-05-05 14:30:00,68.36,68.37,68.33,68.34,43764.0,62.8181,62.8272,62.7905,62.7997,43764.0
2021-05-05 14:40:00,68.34,68.4,68.33,68.4,322999.0,62.7997,62.8548,62.7905,62.8548,322999.0
2021-05-05 14:50:00,68.4,68.4,68.32,68.34,176103.0,62.8548,62.8548,62.7813,62.7997,176103.0
2021-05-05 15:00:00,68.34,68.34,68.21,68.22,433331.0,62.7997,62.7997,62.6802,62.6894,433331.0
2021-05-05 15:10:00,68.23,68.24,68.17,68.18,301807.0,62.6986,62.7078,62.6435,62.6526,301807.0
2021-05-05 15:20:00,68.17,68.19,68.12,68.15,326842.0,62.6435,62.6618,62.5975,62.6251,326842.0
2021-05-05 15:30:00,68.15,68.21,68.12,68.19,241181.0,62.6251,62.6802,62.5975,62.6618,241181.0
2021-05-05 15:40:00,68.19,68.21,68.14,68.14,378459.0,62.6618,62.6802,62.6159,62.6159,378459.0
2021-05-05 15:50:00,68.14,68.21,68.1,68.17,879008.0,62.6159,62.6802,62.5791,62.6435,879008.0
2021-05-06 09:30:00,68.17,68.27,68.1,68.27,428648.0,62.6435,62.7354,62.5791,62.7354,428648.0
2021-05-06 09:40:00,68.29,68.29,68.15,68.21,287831.0,62.7537,62.7537,62.6251,62.6802,287831.0
2021-05-06 09:50:00,68.21,68.26,68.16,68.18,265056.0,62.6802,62.7262,62.6343,62.6526,265056.0
2021-05-06 10:00:00,68.17,68.2,68.12,68.13,408977.0,62.6435,62.671,62.5975,62.6067,408977.0
2021-05-06 10:10:00,68.13,68.2,68.07,68.11,378720.0,62.6067,62.671,62.5516,62.5883,378720.0
2021-05-06 10:20:00,68.11,68.22,68.09,68.18,895321.0,62.5883,62.6894,62.5699,62.6526,895321.0
2021-05-06 10:30:00,68.17,68.27,68.17,68.24,294936.0,62.6435,62.7354,62.6435,62.7078,294936.0
2021-05-06 10:40:00,68.24,68.28,68.23,68.23,236128.0,62.7078,62.7445,62.6986,62.6986,236128.0
2021-05-06 10:50:00,68.24,68.26,68.19,68.23,308518.0,62.7078,62.7262,62.6618,62.6986,308518.0
2021-05-06 11:00:00,68.24,68.25,68.13,68.16,302844.0,62.7078,62.717,62.6067,62.6343,302844.0
2021-05-06 11:10:00,68.15,68.22,68.14,68.2,326496.0,62.6251,62.6894,62.6159,62.671,326496.0
2021-05-06 11:20:00,68.2,68.34,68.19,68.32,421982.0,62.671,62.7997,62.6618,62.7813,421982.0
2021-05-06 11:30:00,68.32,68.39,68.3,68.39,266303.0,62.7813,62.8456,62.7629,62.8456,266303.0
2021-05-06 11:40:00,68.39,68.43,68.38,68.4,232179.0,62.8456,62.8824,62.8364,62.8548,232179.0
2021-05-06 11:50:00,68.4,68.42,68.35,68.37,180753.0,62.8548,62.8732,62.8089,62.8272,180753.0
2021-05-06 12:00:00,68.37,68.38,68.32,68.33,223768.0,62.8272,62.8364,62.7813,62.7905,223768.0
2021-05-06 12:10:00,68.33,68.37,68.3,68.35,123082.0,62.7905,62.8272,62.7629,62.8089,123082.0
2021-05-06 12:20:00,68.36,68.43,68.34,68.42,175822.0,62.8181,62.8824,62.7997,62.8732,175822.0
2021-05-06 12:30:00,68.42,68.43,68.35,68.4,209937.0,62.8732,62.8824,62.8089,62.8548,209937.0
2021-05-06 12:40:00,68.39,68.43,68.37,68.39,307628.0,62.8456,62.8824,62.8272,62.8456,307628.0
2021-05-06 12:50:00,68.39,68.43,68.39,68.41,190680.0,62.8456,62.8824,62.8456,62.864,190680.0
2021-05-06 13:00:00,68.41,68.43,68.37,68.4,156346.0,62.864,62.8824,62.8272,62.8548,156346.0
2021-05-06 13:10:00,68.4,68.4,68.36,68.38,162131.0,62.8548,62.8548,62.8181,62.8364,162131.0
2021-05-06 13:20:00,68.38,68.42,68.37,68.41,134356.0,62.8364,62.8732,62.8272,62.864,134356.0
2021-05-06 13:30:00,68.41,68.41,68.37,68.39,130584.0,62.864,62.864,62.8272,62.8456,130584.0
2021-05-06 13:40:00,68.39,68.4,68.35,68.38,236447.0,62.8456,62.8548,62.8089,62.8364,236447.0
2021-05-06 13:50:00,68.37,68.38,68.34,68.36,59615.0,62.8272,62.8364,62.7997,62.8181,59615.0
2021-05-06 14:00:00,68.36,68.41,68.36,68.41,108543.0,62.8181,62.864,62.8181,62.864,108543.0
2021-05-06 14:10:00,68.41,68.44,68.3,68.39,287954.0,62.864,62.8916,62.7629,62.8456,287954.0
2021-05-06 14:20:00,68.39,68.42,68.33,68.35,201838.0,62.8456,62.8732,62.7905,62.8089,201838.0
2021-05-06 14:30:00,68.35,68.4,68.35,68.37,82444.0,62.8089,62.8548,62.8089,62.8272,82444.0
2021-05-06 14:40:00,68.38,68.43,68.35,68.4,84844.0,62.8364,62.8824,62.8089,62.8548,84844.0
2021-05-06 14:50:00,68.4,68.45,68.39,68.42,65979.0,62.8548,62.9008,62.8456,62.8732,65979.0
2021-05-06 15:00:00,68.42,68.44,68.39,68.42,131600.0,62.8732,62.8916,62.8456,62.8732,131600.0
2021-05-06 15:10:00,68.42,68.47,68.41,68.45,168303.0,62.8732,62.9191,62.864,62.9008,168303.0
2021-05-06 15:20:00,68.44,68.5,68.43,68.49,216536.0,62.8916,62.9467,62.8824,62.9375,216536.0
2021-05-06 15:30:00,68.49,68.55,68.48,68.54,194582.0,62.9375,62.9927,62.9283,62.9835,194582.0
2021-05-06 15:40:00,68.55,68.6,68.54,68.59,195375.0,62.9927,63.0386,62.9835,63.0294,195375.0
2021-05-06 15:50:00,68.6,68.73,68.6,68.73,714857.0,63.0386,63.1581,63.0386,63.1581,714857.0
2021-05-07 09:30:00,68.64,68.75,68.55,68.74,555841.0,63.0754,63.1764,62.9927,63.1672,555841.0
2021-05-07 09:40:00,68.74,68.83,68.71,68.82,352338.0,63.1672,63.25,63.1397,63.2408,352338.0
2021-05-07 09:50:00,68.82,68.84,68.8,68.83,282622.0,63.2408,63.2591,63.2224,63.25,282622.0
2021-05-07 10:00:00,68.84,68.98,68.84,68.95,486412.0,63.2591,63.3878,63.2591,63.3602,486412.0
2021-05-07 10:10:00,68.95,69.03,68.94,69.02,244086.0,63.3602,63.4337,63.351,63.4245,244086.0
2021-05-07 10:20:00,69.02,69.07,69.0,69.03,425957.0,63.4245,63.4705,63.4062,63.4337,425957.0
2021-05-07 10:30:00,69.04,69.07,68.98,68.99,331137.0,63.4429,63.4705,63.3878,63.397,331137.0
2021-05-07 10:40:00,68.99,69.02,68.96,69.0,194984.0,63.397,63.4245,63.3694,63.4062,194984.0
2021-05-07 10:50:00,69.01,69.07,68.99,69.07,183841.0,63.4154,63.4705,63.397,63.4705,183841.0
2021-05-07 11:00:00,69.07,69.08,69.02,69.03,65221.0,63.4705,63.4797,63.4245,63.4337,65221.0
2021-05-07 11:10:00,69.03,69.08,69.03,69.04,94426.0,63.4337,63.4797,63.4337,63.4429,94426.0
2021-05-07 11:20:00,69.03,69.04,68.99,69.03,207216.0,63.4337,63.4429,63.397,63.4337,207216.0
2021-05-07 11:30:00,69.02,69.09,69.01,69.06,130742.0,63.4245,63.4889,63.4154,63.4613,130742.0
2021-05-07 11:40:00,69.06,69.13,69.06,69.09,138213.0,63.4613,63.5256,63.4613,63.4889,138213.0
2021-05-07 11:50:00,69.09,69.11,69.07,69.09,40264.0,63.4889,63.5073,63.4705,63.4889,40264.0
2021-05-07 12:00:00,69.1,69.1,69.05,69.05,495590.0,63.4981,63.4981,63.4521,63.4521,495590.0
2021-05-07 12:10:00,69.06,69.06,69.0,69.05,94791.0,63.4613,63.4613,63.4062,63.4521,94791.0
2021-05-07 12:20:00,69.05,69.06,69.01,69.02,118068.0,63.4521,63.4613,63.4154,63.4245,118068.0
2021-05-07 12:30:00,69.03,69.03,68.92,68.92,89795.0,63.4337,63.4337,63.3327,63.3327,89795.0
2021-05-07 12:40:00,68.93,68.95,68.92,68.93,136595.0,63.3418,63.3602,63.3327,63.3418,136595.0
2021-05-07 12:50:00,68.93,68.97,68.92,68.95,85171.0,63.3418,63.3786,63.3327,63.3602,85171.0
2021-05-07 13:00:00,68.95,68.97,68.9,68.91,104515.0,63.3602,63.3786,63.3143,63.3235,104515.0
2021-05-07 13:10:00,68.91,68.91,68.85,68.87,42759.0,63.3235,63.3235,63.2683,63.2867,42759.0
2021-05-07 13:20:00,68.87,68.87,68.83,68.83,126855.0,63.2867,63.2867,63.25,63.25,126855.0
2021-05-07 13:30:00,68.83,68.89,68.83,68.88,44325.0,63.25,63.3051,63.25,63.2959,44325.0
2021-05-07 13:40:00,68.88,68.9,68.85,68.88,169513.0,63.2959,63.3143,63.2683,63.2959,169513.0
2021-05-07 13:50:00,68.88,68.9,68.86,68.87,46425.0,63.2959,63.3143,63.2775,63.2867,46425.0
2021-05-07 14:00:00,68.86,68.88,68.81,68.88,120877.0,63.2775,63.2959,63.2316,63.2959,120877.0
2021-05-07 14:10:00,68.88,68.89,68.85,68.89,65368.0,63.2959,63.3051,63.2683,63.3051,65368.0
2021-05-07 14:20:00,68.88,68.92,68.86,68.9,44015.0,63.2959,63.3327,63.2775,63.3143,44015.0
2021-05-07 14:30:00,68.9,68.94,68.89,68.92,36312.0,63.3143,63.351,63.3051,63.3327,36312.0
2021-05-07 14:40:00,68.92,68.93,68.89,68.92,203032.0,63.3327,63.3418,63.3051,63.3327,203032.0
2021-05-07 14:50:00,68.92,68.96,68.92,68.96,62157.0,63.3327,63.3694,63.3327,63.3694,62157.0
2021-05-07 15:00:00,68.95,68.98,68.93,68.98,68043.0,63.3602,63.3878,63.3418,63.3878,68043.0
2021-05-07 15:10:00,68.97,69.01,68.95,68.98,70067.0,63.3786,63.4154,63.3602,63.3878,70067.0
2021-05-07 15:20:00,68.99,69.01,68.96,68.99,102880.0,63.397,63.4154,63.3694,63.397,102880.0
2021-05-07 15:30:00,69.0,69.01,68.96,68.98,52199.0,63.4062,63.4154,63.3694,63.3878,52199.0
2021-05-07 15:40:00,68.98,69.02,68.96,69.01,110067.0,63.3878,63.4245,63.3694,63.4154,110067.0
2021-05-07 15:50:00,69.02,69.07,68.99,69.05,483782.0,63.4245,63.4705,63.397,63.4521,483782.0
2021-05-10 09:30:00,69.53,69.58,69.48,69.51,197695.0,63.8932,63.9391,63.8473,63.8748,197695.0
2021-05-10 09:40:00,69.51,69.53,69.46,69.5,335016.0,63.8748,63.8932,63.8289,63.8656,335016.0
2021-05-10 09:50:00,69.5,69.51,69.46,69.5,234614.0,63.8656,63.8748,63.8289,63.8656,234614.0
2021-05-10 10:00:00,69.5,69.51,69.44,69.5,711207.0,63.8656,63.8748,63.8105,63.8656,711207.0
2021-05-10 10:10:00,69.51,69.55,69.49,69.52,181247.0,63.8748,63.9116,63.8564,63.884,181247.0
2021-05-10 10:20:00,69.52,69.54,69.47,69.47,161173.0,63.884,63.9024,63.8381,63.8381,161173.0
2021-05-10 10:30:00,69.47,69.47,69.42,69.46,206193.0,63.8381,63.8381,63.7921,63.8289,206193.0
2021-05-10 10:40:00,69.47,69.48,69.38,69.39,283016.0,63.8381,63.8473,63.7554,63.7646,283016.0
2021-05-10 10:50:00,69.39,69.42,69.35,69.41,311406.0,63.7646,63.7921,63.7278,63.7829,311406.0
2021-05-10 11:00:00,69.41,69.42,69.38,69.4,115056.0,63.7829,63.7921,63.7554,63.7737,115056.0
2021-05-10 11:10:00,69.41,69.46,69.39,69.46,145901.0,63.7829,63.8289,63.7646,63.8289,145901.0
2021-05-10 11:20:00,69.48,69.52,69.47,69.52,120307.0,63.8473,63.884,63.8381,63.884,120307.0
2021-05-10 11:30:00,69.52,69.53,69.5,69.52,189961.0,63.884,63.8932,63.8656,63.884,189961.0
2021-05-10 11:40:00,69.51,69.53,69.49,69.51,143981.0,63.8748,63.8932,63.8564,63.8748,143981.0
2021-05-10 11:50:00,69.51,69.52,69.47,69.5,247481.0,63.8748,63.884,63.8381,63.8656,247481.0
2021-05-10 12:00:00,69.5,69.52,69.47,69.48,105668.0,63.8656,63.884,63.8381,63.8473,105668.0
2021-05-10 12:10:00,69.48,69.51,69.47,69.48,80736.0,63.8473,63.8748,63.8381,63.8473,80736.0
2021-05-10 12:20:00,69.49,69.51,69.45,69.47,68291.0,63.8564,63.8748,63.8197,63.8381,68291.0
2021-05-10 12:30:00,69.47,69.47,69.42,69.44,37754.0,63.8381,63.8381,63.7921,63.8105,37754.0
2021-05-10 12:40:00,69.44,69.44,69.4,69.41,86385.0,63.8105,63.8105,63.7737,63.7829,86385.0
2021-05-10 12:50:00,69.41,69.43,69.4,69.42,85530.0,63.7829,63.8013,63.7737,63.7921,85530.0
2021-05-10 13:00:00,69.42,69.43,69.36,69.38,180120.0,63.7921,63.8013,63.737,63.7554,180120.0
2021-05-10 13:10:00,69.37,69.39,69.36,69.37,89693.0,63.7462,63.7646,63.737,63.7462,89693.0
2021-05-10 13:20:00,69.38,69.39,69.36,69.37,57399.0,63.7554,63.7646,63.737,63.7462,57399.0
2021-05-10 13:30:00,69.36,69.4,69.35,69.37,128668.0,63.737,63.7737,63.7278,63.7462,128668.0
2021-05-10 13:40:00,69.38,69.38,69.34,69.37,101731.0,63.7554,63.7554,63.7186,63.7462,101731.0
2021-05-10 13:50:00,69.36,69.37,69.31,69.34,113461.0,63.737,63.7462,63.691,63.7186,113461.0
2021-05-10 14:00:00,69.34,69.35,69.3,69.33,113511.0,63.7186,63.7278,63.6818,63.7094,113511.0
2021-05-10 14:10:00,69.33,69.35,69.24,69.25,257472.0,63.7094,63.7278,63.6267,63.6359,257472.0
2021-05-10 14:20:00,69.25,69.27,69.2,69.25,209239.0,63.6359,63.6543,63.59,63.6359,209239.0
2021-05-10 14:30:00,69.25,69.25,69.16,69.18,439527.0,63.6359,63.6359,63.5532,63.5716,439527.0
2021-05-10 14:40:00,69.18,69.18,69.09,69.09,122244.0,63.5716,63.5716,63.4889,63.4889,122244.0
2021-05-10 14:50:00,69.09,69.1,69.03,69.07,207803.0,63.4889,63.4981,63.4337,63.4705,207803.0
2021-05-10 15:00:00,69.06,69.07,68.99,69.03,284142.0,63.4613,63.4705,63.397,63.4337,284142.0
2021-05-10 15:10:00,69.03,69.11,69.02,69.08,387850.0,63.4337,63.5073,63.4245,63.4797,387850.0
2021-05-10 15:20:00,69.07,69.08,68.99,69.06,202647.0,63.4705,63.4797,63.397,63.4613,202647.0
2021-05-10 15:30:00,69.05,69.08,69.01,69.06,196021.0,63.4521,63.4797,63.4154,63.4613,196021.0
2021-05-10 15:40:00,69.05,69.08,68.98,69.0,212375.0,63.4521,63.4797,63.3878,63.4062,212375.0
2021-05-10 15:50:00,69.0,69.02,68.88,68.9,579611.0,63.4062,63.4245,63.2959,63.3143,579611.0
2021-05-11 09:30:00,67.32,67.42,67.27,67.33,705643.0,61.8624,61.9543,61.8164,61.8716,705643.0
2021-05-11 09:40:00,67.34,67.49,67.32,67.44,527564.0,61.8807,62.0186,61.8624,61.9726,527564.0
2021-05-11 09:50:00,67.45,67.68,67.44,67.68,221445.0,61.9818,62.1932,61.9726,62.1932,221445.0
2021-05-11 10:00:00,67.68,67.7,67.57,67.57,466055.0,62.1932,62.2116,62.0921,62.0921,466055.0
2021-05-11 10:10:00,67.58,67.61,67.42,67.49,186978.0,62.1013,62.1289,61.9543,62.0186,186978.0
2021-05-11 10:20:00,67.5,67.59,67.32,67.32,255232.0,62.0278,62.1105,61.8624,61.8624,255232.0
2021-05-11 10:30:00,67.29,67.32,67.13,67.17,238696.0,61.8348,61.8624,61.6878,61.7245,238696.0
2021-05-11 10:40:00,67.14,67.35,67.13,67.33,266062.0,61.697,61.8899,61.6878,61.8716,266062.0
2021-05-11 10:50:00,67.34,67.47,67.3,67.4,206635.0,61.8807,62.0002,61.844,61.9359,206635.0
2021-05-11 11:00:00,67.39,67.41,67.26,67.32,277010.0,61.9267,61.9451,61.8072,61.8624,277010.0
2021-05-11 11:10:00,67.32,67.55,67.28,67.55,214513.0,61.8624,62.0737,61.8256,62.0737,214513.0
2021-05-11 11:20:00,67.55,67.62,67.54,67.61,219718.0,62.0737,62.138,62.0645,62.1289,219718.0
2021-05-11 11:30:00,67.61,67.67,67.61,67.65,237595.0,62.1289,62.184,62.1289,62.1656,237595.0
2021-05-11 11:40:00,67.65,67.66,67.49,67.58,264990.0,62.1656,62.1748,62.0186,62.1013,264990.0
2021-05-11 11:50:00,67.58,67.69,67.55,67.64,132451.0,62.1013,62.2024,62.0737,62.1564,132451.0
2021-05-11 12:00:00,67.64,67.68,67.57,67.58,216919.0,62.1564,62.1932,62.0921,62.1013,216919.0
2021-05-11 12:10:00,67.57,67.65,67.56,67.64,229759.0,62.0921,62.1656,62.0829,62.1564,229759.0
2021-05-11 12:20:00,67.64,67.65,67.53,67.54,182133.0,62.1564,62.1656,62.0553,62.0645,182133.0
2021-05-11 12:30:00,67.54,67.61,67.5,67.58,129434.0,62.0645,62.1289,62.0278,62.1013,129434.0
2021-05-11 12:40:00,67.58,67.58,67.5,67.51,78534.0,62.1013,62.1013,62.0278,62.037,78534.0
2021-05-11 12:50:00,67.52,67.52,67.43,67.51,79709.0,62.0462,62.0462,61.9634,62.037,79709.0
2021-05-11 13:00:00,67.51,67.64,67.5,67.63,192260.0,62.037,62.1564,62.0278,62.1472,192260.0
2021-05-11 13:10:00,67.62,67.65,67.57,67.64,217888.0,62.138,62.1656,62.0921,62.1564,217888.0
2021-05-11 13:20:00,67.64,67.74,67.64,67.73,125378.0,62.1564,62.2483,62.1564,62.2391,125378.0
2021-05-11 13:30:00,67.74,67.76,67.69,67.74,151020.0,62.2483,62.2667,62.2024,62.2483,151020.0
2021-05-11 13:40:00,67.74,67.77,67.72,67.73,223844.0,62.2483,62.2759,62.2299,62.2391,223844.0
2021-05-11 13:50:00,67.74,67.75,67.63,67.74,108885.0,62.2483,62.2575,62.1472,62.2483,108885.0
2021-05-11 14:00:00,67.75,67.77,67.69,67.7,160275.0,62.2575,62.2759,62.2024,62.2116,160275.0
2021-05-11 14:10:00,67.7,67.71,67.62,67.69,142826.0,62.2116,62.2207,62.138,62.2024,142826.0
2021-05-11 14:20:00,67.69,67.81,67.68,67.81,102911.0,62.2024,62.3126,62.1932,62.3126,102911.0
2021-05-11 14:30:00,67.8,67.81,67.66,67.69,174705.0,62.3035,62.3126,62.1748,62.2024,174705.0
2021-05-11 14:40:00,67.69,67.79,67.66,67.78,256977.0,62.2024,62.2943,62.1748,62.2851,256977.0
2021-05-11 14:50:00,67.78,67.81,67.73,67.78,186091.0,62.2851,62.3126,62.2391,62.2851,186091.0
2021-05-11 15:00:00,67.77,67.81,67.74,67.76,144038.0,62.2759,62.3126,62.2483,62.2667,144038.0
2021-05-11 15:10:00,67.76,67.8,67.7,67.8,356826.0,62.2667,62.3035,62.2116,62.3035,356826.0
2021-05-11 15:20:00,67.8,67.87,67.77,67.81,329691.0,62.3035,62.3678,62.2759,62.3126,329691.0
2021-05-11 15:30:00,67.81,67.82,67.63,67.68,493001.0,62.3126,62.3218,62.1472,62.1932,493001.0
2021-05-11 15:40:00,67.67,67.81,67.66,67.81,189940.0,62.184,62.3126,62.1748,62.3126,189940.0
2021-05-11 15:50:00,67.81,67.84,67.7,67.75,588425.0,62.3126,62.3402,62.2116,62.2575,588425.0
2021-05-12 09:30:00,66.51,66.74,66.45,66.67,337228.0,61.118,61.3294,61.0629,61.2651,337228.0
2021-05-12 09:40:00,66.67,66.7,66.54,66.57,359458.0,61.2651,61.2926,61.1456,61.1732,359458.0
2021-05-12 09:50:00,66.56,66.64,66.45,66.49,574715.0,61.164,61.2375,61.0629,61.0997,574715.0
2021-05-12 10:00:00,66.49,66.51,66.38,66.51,845161.0,61.0997,61.118,60.9986,61.118,845161.0
2021-05-12 10:10:00,66.5,66.5,66.4,66.44,288820.0,61.1088,61.1088,61.017,61.0537,288820.0
2021-05-12 10:20:00,66.45,66.55,66.35,66.36,900219.0,61.0629,61.1548,60.971,60.9802,900219.0
2021-05-12 10:30:00,66.35,66.43,66.25,66.38,625647.0,60.971,61.0445,60.8791,60.9986,625647.0
2021-05-12 10:40:00,66.37,66.38,66.14,66.17,427779.0,60.9894,60.9986,60.778,60.8056,427779.0
2021-05-12 10:50:00,66.17,66.2,66.04,66.2,309975.0,60.8056,60.8332,60.6861,60.8332,309975.0
2021-05-12 11:00:00,66.2,66.29,66.17,66.28,241224.0,60.8332,60.9159,60.8056,60.9067,241224.0
2021-05-12 11:10:00,66.27,66.31,66.21,66.31,233872.0,60.8975,60.9342,60.8424,60.9342,233872.0
2021-05-12 11:20:00,66.3,66.31,66.16,66.21,206342.0,60.9251,60.9342,60.7964,60.8424,206342.0
2021-05-12 11:30:00,66.22,66.22,66.05,66.11,569406.0,60.8515,60.8515,60.6953,60.7505,569406.0
2021-05-12 11:40:00,66.1,66.21,66.05,66.13,143431.0,60.7413,60.8424,60.6953,60.7688,143431.0
2021-05-12 11:50:00,66.12,66.12,65.93,65.97,187763.0,60.7597,60.7597,60.5851,60.6218,187763.0
2021-05-12 12:00:00,65.97,66.03,65.96,65.97,166935.0,60.6218,60.6769,60.6126,60.6218,166935.0
2021-05-12 12:10:00,65.95,65.96,65.78,65.91,255176.0,60.6034,60.6126,60.4472,60.5667,255176.0
2021-05-12 12:20:00,65.91,65.99,65.89,65.96,97840.0,60.5667,60.6402,60.5483,60.6126,97840.0
2021-05-12 12:30:00,65.95,65.98,65.87,65.89,99738.0,60.6034,60.631,60.5299,60.5483,99738.0
2021-05-12 12:40:00,65.89,65.94,65.84,65.88,253078.0,60.5483,60.5942,60.5024,60.5391,253078.0
2021-05-12 12:50:00,65.88,65.93,65.83,65.88,170877.0,60.5391,60.5851,60.4932,60.5391,170877.0
2021-05-12 13:00:00,65.88,66.1,65.85,66.03,280117.0,60.5391,60.7413,60.5115,60.6769,280117.0
2021-05-12 13:10:00,66.02,66.1,65.96,65.97,146469.0,60.6678,60.7413,60.6126,60.6218,146469.0
2021-05-12 13:20:00,65.96,66.01,65.92,65.94,208928.0,60.6126,60.6586,60.5759,60.5942,208928.0
2021-05-12 13:30:00,65.94,65.99,65.86,65.92,379932.0,60.5942,60.6402,60.5207,60.5759,379932.0
2021-05-12 13:40:00,65.92,65.92,65.78,65.8,177142.0,60.5759,60.5759,60.4472,60.4656,177142.0
2021-05-12 13:50:00,65.81,65.89,65.77,65.83,169193.0,60.4748,60.5483,60.438,60.4932,169193.0
2021-05-12 14:00:00,65.83,65.88,65.74,65.74,121118.0,60.4932,60.5391,60.4105,60.4105,121118.0
2021-05-12 14:10:00,65.74,65.74,65.62,65.68,158244.0,60.4105,60.4105,60.3002,60.3553,158244.0
2021-05-12 14:20:00,65.69,65.72,65.62,65.66,181628.0,60.3645,60.3921,60.3002,60.3369,181628.0
2021-05-12 14:30:00,65.66,65.78,65.61,65.72,511283.0,60.3369,60.4472,60.291,60.3921,511283.0
2021-05-12 14:40:00,65.71,65.77,65.68,65.75,175469.0,60.3829,60.438,60.3553,60.4196,175469.0
2021-05-12 14:50:00,65.76,65.81,65.66,65.66,268812.0,60.4288,60.4748,60.3369,60.3369,268812.0
2021-05-12 15:00:00,65.66,65.68,65.49,65.6,545403.0,60.3369,60.3553,60.1807,60.2818,545403.0
2021-05-12 15:10:00,65.59,65.61,65.46,65.51,210193.0,60.2726,60.291,60.1532,60.1991,210193.0
2021-05-12 15:20:00,65.52,65.55,65.34,65.36,303660.0,60.2083,60.2359,60.0429,60.0613,303660.0
2021-05-12 15:30:00,65.36,65.39,65.27,65.3,602604.0,60.0613,60.0888,59.9786,60.0061,602604.0
2021-05-12 15:40:00,65.31,65.43,65.28,65.35,400652.0,60.0153,60.1256,59.9877,60.0521,400652.0
2021-05-12 15:50:00,65.34,65.49,65.23,65.4,999207.0,60.0429,60.1807,59.9418,60.098,999207.0
2021-05-13 09:30:00,65.38,65.68,65.38,65.6,409252.0,60.0796,60.3553,60.0796,60.2818,409252.0
2021-05-13 09:40:00,65.6,65.66,65.56,65.56,333579.0,60.2818,60.3369,60.245,60.245,333579.0
2021-05-13 09:50:00,65.57,65.76,65.57,65.7,219060.0,60.2542,60.4288,60.2542,60.3737,219060.0
2021-05-13 10:00:00,65.71,65.83,65.71,65.74,355552.0,60.3829,60.4932,60.3829,60.4105,355552.0
2021-05-13 10:10:00,65.74,65.82,65.69,65.7,197938.0,60.4105,60.484,60.3645,60.3737,197938.0
2021-05-13 10:20:00,65.69,65.78,65.67,65.73,562647.0,60.3645,60.4472,60.3461,60.4013,562647.0
2021-05-13 10:30:00,65.74,65.8,65.71,65.75,112700.0,60.4105,60.4656,60.3829,60.4196,112700.0
2021-05-13 10:40:00,65.75,65.76,65.68,65.73,111916.0,60.4196,60.4288,60.3553,60.4013,111916.0
2021-05-13 10:50:00,65.72,65.88,65.68,65.79,183670.0,60.3921,60.5391,60.3553,60.4564,183670.0
2021-05-13 11:00:00,65.79,65.79,65.64,65.67,251269.0,60.4564,60.4564,60.3186,60.3461,251269.0
2021-05-13 11:10:00,65.67,65.75,65.62,65.73,271018.0,60.3461,60.4196,60.3002,60.4013,271018.0
2021-05-13 11:20:00,65.72,65.73,65.61,65.63,247006.0,60.3921,60.4013,60.291,60.3094,247006.0
2021-05-13 11:30:00,65.63,65.75,65.62,65.73,203257.0,60.3094,60.4196,60.3002,60.4013,203257.0
2021-05-13 11:40:00,65.73,65.73,65.52,65.64,467212.0,60.4013,60.4013,60.2083,60.3186,467212.0
2021-05-13 11:50:00,65.63,65.7,65.59,65.62,138375.0,60.3094,60.3737,60.2726,60.3002,138375.0
2021-05-13 12:00:00,65.64,65.71,65.59,65.71,162309.0,60.3186,60.3829,60.2726,60.3829,162309.0
2021-05-13 12:10:00,65.72,65.79,65.7,65.7,147477.0,60.3921,60.4564,60.3737,60.3737,147477.0
2021-05-13 12:20:00,65.71,65.73,65.63,65.73,97671.0,60.3829,60.4013,60.3094,60.4013,97671.0
2021-05-13 12:30:00,65.73,65.8,65.73,65.74,43893.0,60.4013,60.4656,60.4013,60.4105,43893.0
2021-05-13 12:40:00,65.74,65.81,65.69,65.81,247509.0,60.4105,60.4748,60.3645,60.4748,247509.0
2021-05-13 12:50:00,65.81,65.82,65.65,65.73,183915.0,60.4748,60.484,60.3278,60.4013,183915.0
2021-05-13 13:00:00,65.73,65.77,65.66,65.77,175369.0,60.4013,60.438,60.3369,60.438,175369.0
2021-05-13 13:10:00,65.77,65.82,65.69,65.7,211389.0,60.438,60.484,60.3645,60.3737,211389.0
2021-05-13 13:20:00,65.7,65.72,65.6,65.67,152454.0,60.3737,60.3921,60.2818,60.3461,152454.0
2021-05-13 13:30:00,65.67,65.7,65.48,65.5,240659.0,60.3461,60.3737,60.1715,60.1899,240659.0
2021-05-13 13:40:00,65.5,65.56,65.48,65.49,90239.0,60.1899,60.245,60.1715,60.1807,90239.0
2021-05-13 13:50:00,65.5,65.64,65.5,65.6,122954.0,60.1899,60.3186,60.1899,60.2818,122954.0
2021-05-13 14:00:00,65.59,65.84,65.59,65.78,244345.0,60.2726,60.5024,60.2726,60.4472,244345.0
2021-05-13 14:10:00,65.79,65.87,65.79,65.8,202127.0,60.4564,60.5299,60.4564,60.4656,202127.0
2021-05-13 14:20:00,65.82,65.89,65.82,65.89,87579.0,60.484,60.5483,60.484,60.5483,87579.0
2021-05-13 14:30:00,65.9,65.96,65.86,65.93,186328.0,60.5575,60.6126,60.5207,60.5851,186328.0
2021-05-13 14:40:00,65.93,65.96,65.88,65.91,88404.0,60.5851,60.6126,60.5391,60.5667,88404.0
2021-05-13 14:50:00,65.91,65.93,65.85,65.85,233642.0,60.5667,60.5851,60.5115,60.5115,233642.0
2021-05-13 15:00:00,65.86,65.97,65.85,65.94,380605.0,60.5207,60.6218,60.5115,60.5942,380605.0
2021-05-13 15:10:00,65.95,65.96,65.88,65.91,136318.0,60.6034,60.6126,60.5391,60.5667,136318.0
2021-05-13 15:20:00,65.92,66.01,65.88,65.95,315448.0,60.5759,60.6586,60.5391,60.6034,315448.0
2021-05-13 15:30:00,65.96,66.02,65.95,66.01,232905.0,60.6126,60.6678,60.6034,60.6586,232905.0
2021-05-13 15:40:00,66.01,66.08,66.0,66.06,311370.0,60.6586,60.7229,60.6494,60.7045,311370.0
2021-05-13 15:50:00,66.06,66.06,65.95,65.96,690442.0,60.7045,60.7045,60.6034,60.6126,690442.0
2021-05-14 09:30:00,66.69,66.74,66.66,66.68,127430.0,61.2834,61.3294,61.2559,61.2743,127430.0
2021-05-14 09:40:00,66.68,66.8,66.68,66.75,185494.0,61.2743,61.3845,61.2743,61.3386,185494.0
2021-05-14 09:50:00,66.75,66.91,66.74,66.91,314191.0,61.3386,61.4856,61.3294,61.4856,314191.0
2021-05-14 10:00:00,66.91,66.92,66.76,66.78,269748.0,61.4856,61.4948,61.3478,61.3661,269748.0
2021-05-14 10:10:00,66.79,66.85,66.75,66.76,245500.0,61.3753,61.4305,61.3386,61.3478,245500.0
2021-05-14 10:20:00,66.76,66.79,66.68,66.68,201537.0,61.3478,61.3753,61.2743,61.2743,201537.0
2021-05-14 10:30:00,66.66,66.78,66.65,66.7,209985.0,61.2559,61.3661,61.2467,61.2926,209985.0
2021-05-14 10:40:00,66.71,66.79,66.68,66.78,278611.0,61.3018,61.3753,61.2743,61.3661,278611.0
2021-05-14 10:50:00,66.78,66.85,66.77,66.83,238033.0,61.3661,61.4305,61.357,61.4121,238033.0
2021-05-14 11:00:00,66.83,66.83,66.76,66.76,110453.0,61.4121,61.4121,61.3478,61.3478,110453.0
2021-05-14 11:10:00,66.76,66.86,66.76,66.85,159726.0,61.3478,61.4397,61.3478,61.4305,159726.0
2021-05-14 11:20:00,66.86,66.9,66.84,66.87,90798.0,61.4397,61.4764,61.4213,61.4488,90798.0
2021-05-14 11:30:00,66.87,66.89,66.85,66.88,82916.0,61.4488,61.4672,61.4305,61.458,82916.0
2021-05-14 11:40:00,66.87,66.91,66.86,66.9,43458.0,61.4488,61.4856,61.4397,61.4764,43458.0
2021-05-14 11:50:00,66.9,66.9,66.82,66.83,68401.0,61.4764,61.4764,61.4029,61.4121,68401.0
2021-05-14 12:00:00,66.83,66.89,66.82,66.86,54638.0,61.4121,61.4672,61.4029,61.4397,54638.0
2021-05-14 12:10:00,66.87,66.92,66.87,66.92,46728.0,61.4488,61.4948,61.4488,61.4948,46728.0
2021-05-14 12:20:00,66.92,66.92,66.89,66.91,69898.0,61.4948,61.4948,61.4672,61.4856,69898.0
2021-05-14 12:30:00,66.91,66.92,66.85,66.86,112561.0,61.4856,61.4948,61.4305,61.4397,112561.0
2021-05-14 12:40:00,66.86,66.9,66.86,66.9,38959.0,61.4397,61.4764,61.4397,61.4764,38959.0
2021-05-14 12:50:00,66.9,66.93,66.87,66.88,69312.0,61.4764,61.504,61.4488,61.458,69312.0
2021-05-14 13:00:00,66.88,66.9,66.83,66.86,872994.0,61.458,61.4764,61.4121,61.4397,872994.0
2021-05-14 13:10:00,66.87,66.87,66.82,66.83,74989.0,61.4488,61.4488,61.4029,61.4121,74989.0
2021-05-14 13:20:00,66.83,66.88,66.82,66.86,183487.0,61.4121,61.458,61.4029,61.4397,183487.0
2021-05-14 13:30:00,66.87,66.9,66.84,66.88,60728.0,61.4488,61.4764,61.4213,61.458,60728.0
2021-05-14 13:40:00,66.88,66.91,66.87,66.89,59408.0,61.458,61.4856,61.4488,61.4672,59408.0
2021-05-14 13:50:00,66.88,66.91,66.87,66.88,92696.0,61.458,61.4856,61.4488,61.458,92696.0
2021-05-14 14:00:00,66.88,66.91,66.87,66.9,51319.0,61.458,61.4856,61.4488,61.4764,51319.0
2021-05-14 14:10:00,66.9,66.95,66.9,66.92,67449.0,61.4764,61.5224,61.4764,61.4948,67449.0
2021-05-14 14:20:00,66.92,66.94,66.89,66.92,124391.0,61.4948,61.5132,61.4672,61.4948,124391.0
2021-05-14 14:30:00,66.93,66.97,66.92,66.96,85821.0,61.504,61.5407,61.4948,61.5316,85821.0
2021-05-14 14:40:00,66.95,66.99,66.95,66.98,73917.0,61.5224,61.5591,61.5224,61.5499,73917.0
2021-05-14 14:50:00,66.98,67.0,66.94,66.98,110705.0,61.5499,61.5683,61.5132,61.5499,110705.0
2021-05-14 15:00:00,66.98,67.0,66.94,66.98,133554.0,61.5499,61.5683,61.5132,61.5499,133554.0
2021-05-14 15:10:00,66.99,67.01,66.94,66.98,50398.0,61.5591,61.5775,61.5132,61.5499,50398.0
2021-05-14 15:20:00,66.98,66.99,66.94,66.98,127772.0,61.5499,61.5591,61.5132,61.5499,127772.0
2021-05-14 15:30:00,66.98,66.99,66.92,66.93,206246.0,61.5499,61.5591,61.4948,61.504,206246.0
2021-05-14 15:40:00,66.93,66.99,66.9,66.95,425030.0,61.504,61.5591,61.4764,61.5224,425030.0
2021-05-14 15:50:00,66.95,67.03,66.93,66.99,601459.0,61.5224,61.5959,61.504,61.5591,601459.0
2021-05-17 09:30:00,66.42,66.49,66.37,66.48,133691.0,61.0353,61.0997,60.9894,61.0905,133691.0
2021-05-17 09:40:00,66.49,66.53,66.32,66.32,400932.0,61.0997,61.1364,60.9434,60.9434,400932.0
2021-05-17 09:50:00,66.32,66.34,66.24,66.31,191472.0,60.9434,60.9618,60.8699,60.9342,191472.0
2021-05-17 10:00:00,66.3,66.31,66.22,66.26,292122.0,60.9251,60.9342,60.8515,60.8883,292122.0
2021-05-17 10:10:00,66.25,66.39,66.22,66.38,218333.0,60.8791,61.0078,60.8515,60.9986,218333.0
2021-05-17 10:20:00,66.37,66.41,66.28,66.28,113256.0,60.9894,61.0261,60.9067,60.9067,113256.0
2021-05-17 10:30:00,66.27,66.4,66.23,66.38,250308.0,60.8975,61.017,60.8607,60.9986,250308.0
2021-05-17 10:40:00,66.38,66.4,66.31,66.38,80946.0,60.9986,61.017,60.9342,60.9986,80946.0
2021-05-17 10:50:00,66.39,66.42,66.35,66.37,94807.0,61.0078,61.0353,60.971,60.9894,94807.0
2021-05-17 11:00:00,66.37,66.38,66.31,66.34,96947.0,60.9894,60.9986,60.9342,60.9618,96947.0
2021-05-17 11:10:00,66.33,66.37,66.27,66.34,79219.0,60.9526,60.9894,60.8975,60.9618,79219.0
2021-05-17 11:20:00,66.34,66.4,66.34,66.35,59072.0,60.9618,61.017,60.9618,60.971,59072.0
2021-05-17 11:30:00,66.34,66.38,66.27,66.34,194119.0,60.9618,60.9986,60.8975,60.9618,194119.0
2021-05-17 11:40:00,66.35,66.42,66.33,66.37,57208.0,60.971,61.0353,60.9526,60.9894,57208.0
2021-05-17 11:50:00,66.36,66.38,66.3,66.34,111992.0,60.9802,60.9986,60.9251,60.9618,111992.0
2021-05-17 12:00:00,66.33,66.34,66.27,66.29,92285.0,60.9526,60.9618,60.8975,60.9159,92285.0
2021-05-17 12:10:00,66.3,66.36,66.29,66.35,66867.0,60.9251,60.9802,60.9159,60.971,66867.0
2021-05-17 12:20:00,66.35,66.39,66.35,66.38,94592.0,60.971,61.0078,60.971,60.9986,94592.0
2021-05-17 12:30:00,66.38,66.42,66.33,66.4,38568.0,60.9986,61.0353,60.9526,61.017,38568.0
2021-05-17 12:40:00,66.39,66.42,66.36,66.37,19214.0,61.0078,61.0353,60.9802,60.9894,19214.0
2021-05-17 12:50:00,66.37,66.4,66.35,66.38,29284.0,60.9894,61.017,60.971,60.9986,29284.0
2021-05-17 13:00:00,66.38,66.41,66.37,66.37,33594.0,60.9986,61.0261,60.9894,60.9894,33594.0
2021-05-17 13:10:00,66.37,66.38,66.33,66.34,65634.0,60.9894,60.9986,60.9526,60.9618,65634.0
2021-05-17 13:20:00,66.34,66.36,66.31,66.34,98408.0,60.9618,60.9802,60.9342,60.9618,98408.0
2021-05-17 13:30:00,66.33,66.35,66.28,66.34,47456.0,60.9526,60.971,60.9067,60.9618,47456.0
2021-05-17 13:40:00,66.34,66.35,66.25,66.33,106075.0,60.9618,60.971,60.8791,60.9526,106075.0
2021-05-17 13:50:00,66.33,66.33,66.28,66.3,53530.0,60.9526,60.9526,60.9067,60.9251,53530.0
2021-05-17 14:00:00,66.29,66.34,66.27,66.34,128117.0,60.9159,60.9618,60.8975,60.9618,128117.0
2021-05-17 14:10:00,66.33,66.34,66.28,66.3,67335.0,60.9526,60.9618,60.9067,60.9251,67335.0
2021-05-17 14:20:00,66.29,66.31,66.28,66.3,71398.0,60.9159,60.9342,60.9067,60.9251,71398.0
2021-05-17 14:30:00,66.31,66.34,66.24,66.25,123806.0,60.9342,60.9618,60.8699,60.8791,123806.0
2021-05-17 14:40:00,66.25,66.3,66.24,66.29,122204.0,60.8791,60.9251,60.8699,60.9159,122204.0
2021-05-17 14:50:00,66.28,66.39,66.28,66.39,65798.0,60.9067,61.0078,60.9067,61.0078,65798.0
2021-05-17 15:00:00,66.38,66.48,66.37,66.46,74342.0,60.9986,61.0905,60.9894,61.0721,74342.0
2021-05-17 15:10:00,66.45,66.48,66.42,66.45,94758.0,61.0629,61.0905,61.0353,61.0629,94758.0
2021-05-17 15:20:00,66.45,66.45,66.37,66.38,205809.0,61.0629,61.0629,60.9894,60.9986,205809.0
2021-05-17 15:30:00,66.39,66.45,66.36,66.37,196383.0,61.0078,61.0629,60.9802,60.9894,196383.0
2021-05-17 15:40:00,66.38,66.47,66.37,66.42,89527.0,60.9986,61.0813,60.9894,61.0353,89527.0
2021-05-17 15:50:00,66.42,66.46,66.36,66.45,418529.0,61.0353,61.0721,60.9802,61.0629,418529.0
2021-05-18 09:30:00,67.58,67.67,67.47,67.66,251093.0,62.1013,62.184,62.0002,62.1748,251093.0
2021-05-18 09:40:00,67.66,67.66,67.51,67.54,191886.0,62.1748,62.1748,62.037,62.0645,191886.0
2021-05-18 09:50:00,67.54,67.57,67.48,67.49,178361.0,62.0645,62.0921,62.0094,62.0186,178361.0
2021-05-18 10:00:00,67.48,67.5,67.38,67.47,201544.0,62.0094,62.0278,61.9175,62.0002,201544.0
2021-05-18 10:10:00,67.47,67.53,67.44,67.5,103574.0,62.0002,62.0553,61.9726,62.0278,103574.0
2021-05-18 10:20:00,67.5,67.6,67.5,67.59,38259.0,62.0278,62.1197,62.0278,62.1105,38259.0
2021-05-18 10:30:00,67.6,67.64,67.57,67.61,141624.0,62.1197,62.1564,62.0921,62.1289,141624.0
2021-05-18 10:40:00,67.6,67.69,67.58,67.68,97826.0,62.1197,62.2024,62.1013,62.1932,97826.0
2021-05-18 10:50:00,67.69,67.73,67.65,67.67,111971.0,62.2024,62.2391,62.1656,62.184,111971.0
2021-05-18 11:00:00,67.67,67.68,67.59,67.59,80079.0,62.184,62.1932,62.1105,62.1105,80079.0
2021-05-18 11:10:00,67.59,67.65,67.56,67.57,85625.0,62.1105,62.1656,62.0829,62.0921,85625.0
2021-05-18 11:20:00,67.56,67.58,67.55,67.55,73524.0,62.0829,62.1013,62.0737,62.0737,73524.0
2021-05-18 11:30:00,67.55,67.56,67.46,67.5,154928.0,62.0737,62.0829,61.991,62.0278,154928.0
2021-05-18 11:40:00,67.5,67.52,67.45,67.52,52570.0,62.0278,62.0462,61.9818,62.0462,52570.0
2021-05-18 11:50:00,67.52,67.53,67.47,67.48,11590.0,62.0462,62.0553,62.0002,62.0094,11590.0
2021-05-18 12:00:00,67.48,67.5,67.46,67.49,34272.0,62.0094,62.0278,61.991,62.0186,34272.0
2021-05-18 12:10:00,67.48,67.51,67.46,67.46,36436.0,62.0094,62.037,61.991,61.991,36436.0
2021-05-18 12:20:00,67.48,67.52,67.45,67.52,24065.0,62.0094,62.0462,61.9818,62.0462,24065.0
2021-05-18 12:30:00,67.52,67.52,67.48,67.49,34521.0,62.0462,62.0462,62.0094,62.0186,34521.0
2021-05-18 12:40:00,67.5,67.54,67.49,67.53,27056.0,62.0278,62.0645,62.0186,62.0553,27056.0
2021-05-18 12:50:00,67.52,67.55,67.49,67.5,31540.0,62.0462,62.0737,62.0186,62.0278,31540.0
2021-05-18 13:00:00,67.51,67.52,67.47,67.49,17386.0,62.037,62.0462,62.0002,62.0186,17386.0
2021-05-18 13:10:00,67.5,67.53,67.49,67.52,87236.0,62.0278,62.0553,62.0186,62.0462,87236.0
2021-05-18 13:20:00,67.53,67.59,67.52,67.59,46857.0,62.0553,62.1105,62.0462,62.1105,46857.0
2021-05-18 13:30:00,67.59,67.59,67.53,67.56,50543.0,62.1105,62.1105,62.0553,62.0829,50543.0
2021-05-18 13:40:00,67.56,67.58,67.54,67.54,43185.0,62.0829,62.1013,62.0645,62.0645,43185.0
2021-05-18 13:50:00,67.54,67.54,67.51,67.52,25356.0,62.0645,62.0645,62.037,62.0462,25356.0
2021-05-18 14:00:00,67.52,67.54,67.5,67.52,43364.0,62.0462,62.0645,62.0278,62.0462,43364.0
2021-05-18 14:10:00,67.51,67.55,67.51,67.52,39588.0,62.037,62.0737,62.037,62.0462,39588.0
2021-05-18 14:20:00,67.52,67.55,67.47,67.48,37382.0,62.0462,62.0737,62.0002,62.0094,37382.0
2021-05-18 14:30:00,67.49,67.5,67.38,67.4,49118.0,62.0186,62.0278,61.9175,61.9359,49118.0
2021-05-18 14:40:00,67.4,67.42,67.33,67.36,59588.0,61.9359,61.9543,61.8716,61.8991,59588.0
2021-05-18 14:50:00,67.36,67.39,67.31,67.37,269699.0,61.8991,61.9267,61.8532,61.9083,269699.0
2021-05-18 15:00:00,67.36,67.42,67.34,67.4,81824.0,61.8991,61.9543,61.8807,61.9359,81824.0
2021-05-18 15:10:00,67.41,67.43,67.37,67.41,87143.0,61.9451,61.9634,61.9083,61.9451,87143.0
2021-05-18 15:20:00,67.42,67.44,67.39,67.44,116213.0,61.9543,61.9726,61.9267,61.9726,116213.0
2021-05-18 15:30:00,67.44,67.46,67.37,67.4,117319.0,61.9726,61.991,61.9083,61.9359,117319.0
2021-05-18 15:40:00,67.41,67.44,67.28,67.3,297116.0,61.9451,61.9726,61.8256,61.844,297116.0
2021-05-18 15:50:00,67.3,67.32,67.24,67.28,1671818.0,61.844,61.8624,61.7889,61.8256,1671818.0
2021-05-19 09:30:00,66.76,66.88,66.72,66.77,287447.0,61.3478,61.458,61.311,61.357,287447.0
2021-05-19 09:40:00,66.76,66.85,66.64,66.77,407437.0,61.3478,61.4305,61.2375,61.357,407437.0
2021-05-19 09:50:00,66.81,66.9,66.77,66.86,286512.0,61.3937,61.4764,61.357,61.4397,286512.0
2021-05-19 10:00:00,66.86,66.88,66.7,66.75,449137.0,61.4397,61.458,61.2926,61.3386,449137.0
2021-05-19 10:10:00,66.75,66.77,66.6,66.72,362473.0,61.3386,61.357,61.2007,61.311,362473.0
2021-05-19 10:20:00,66.72,66.83,66.66,66.83,222703.0,61.311,61.4121,61.2559,61.4121,222703.0
2021-05-19 10:30:00,66.82,66.85,66.73,66.75,323956.0,61.4029,61.4305,61.3202,61.3386,323956.0
2021-05-19 10:40:00,66.73,66.84,66.71,66.77,383733.0,61.3202,61.4213,61.3018,61.357,383733.0
2021-05-19 10:50:00,66.76,66.83,66.75,66.81,403435.0,61.3478,61.4121,61.3386,61.3937,403435.0
2021-05-19 11:00:00,66.8,66.92,66.78,66.9,242460.0,61.3845,61.4948,61.3661,61.4764,242460.0
2021-05-19 11:10:00,66.9,66.94,66.83,66.83,308185.0,61.4764,61.5132,61.4121,61.4121,308185.0
2021-05-19 11:20:00,66.84,66.93,66.83,66.87,235780.0,61.4213,61.504,61.4121,61.4488,235780.0
2021-05-19 11:30:00,66.87,66.89,66.81,66.84,178619.0,61.4488,61.4672,61.3937,61.4213,178619.0
2021-05-19 11:40:00,66.84,66.86,66.78,66.85,34764.0,61.4213,61.4397,61.3661,61.4305,34764.0
2021-05-19 11:50:00,66.85,66.95,66.82,66.94,95768.0,61.4305,61.5224,61.4029,61.5132,95768.0
2021-05-19 12:00:00,66.94,67.02,66.92,67.0,102307.0,61.5132,61.5867,61.4948,61.5683,102307.0
2021-05-19 12:10:00,67.0,67.06,67.0,67.06,37478.0,61.5683,61.6234,61.5683,61.6234,37478.0
2021-05-19 12:20:00,67.06,67.08,67.01,67.02,59357.0,61.6234,61.6418,61.5775,61.5867,59357.0
2021-05-19 12:30:00,67.03,67.07,67.02,67.05,87071.0,61.5959,61.6326,61.5867,61.6143,87071.0
2021-05-19 12:40:00,67.05,67.09,67.03,67.05,74180.0,61.6143,61.651,61.5959,61.6143,74180.0
2021-05-19 12:50:00,67.05,67.09,67.03,67.06,41914.0,61.6143,61.651,61.5959,61.6234,41914.0
2021-05-19 13:00:00,67.06,67.18,67.05,67.15,90234.0,61.6234,61.7337,61.6143,61.7061,90234.0
2021-05-19 13:10:00,67.16,67.22,67.16,67.2,29521.0,61.7153,61.7705,61.7153,61.7521,29521.0
2021-05-19 13:20:00,67.19,67.19,67.09,67.13,36773.0,61.7429,61.7429,61.651,61.6878,36773.0
2021-05-19 13:30:00,67.11,67.13,67.02,67.07,63405.0,61.6694,61.6878,61.5867,61.6326,63405.0
2021-05-19 13:40:00,67.07,67.11,67.04,67.11,15882.0,61.6326,61.6694,61.6051,61.6694,15882.0
2021-05-19 13:50:00,67.12,67.17,67.11,67.11,65721.0,61.6786,61.7245,61.6694,61.6694,65721.0
2021-05-19 14:00:00,67.1,67.17,66.81,66.87,264843.0,61.6602,61.7245,61.3937,61.4488,264843.0
2021-05-19 14:10:00,66.87,66.89,66.68,66.76,141556.0,61.4488,61.4672,61.2743,61.3478,141556.0
2021-05-19 14:20:00,66.78,67.07,66.76,67.06,196976.0,61.3661,61.6326,61.3478,61.6234,196976.0
2021-05-19 14:30:00,67.07,67.1,66.85,66.86,160255.0,61.6326,61.6602,61.4305,61.4397,160255.0
2021-05-19 14:40:00,66.86,66.88,66.7,66.71,151704.0,61.4397,61.458,61.2926,61.3018,151704.0
2021-05-19 14:50:00,66.72,66.83,66.69,66.73,99304.0,61.311,61.4121,61.2834,61.3202,99304.0
2021-05-19 15:00:00,66.73,66.77,66.62,66.76,100551.0,61.3202,61.357,61.2191,61.3478,100551.0
2021-05-19 15:10:00,66.76,66.86,66.75,66.84,77255.0,61.3478,61.4397,61.3386,61.4213,77255.0
2021-05-19 15:20:00,66.85,66.94,66.81,66.91,76337.0,61.4305,61.5132,61.3937,61.4856,76337.0
2021-05-19 15:30:00,66.92,66.92,66.84,66.92,114301.0,61.4948,61.4948,61.4213,61.4948,114301.0
2021-05-19 15:40:00,66.91,66.95,66.81,66.85,198997.0,61.4856,61.5224,61.3937,61.4305,198997.0
2021-05-19 15:50:00,66.85,66.99,66.85,66.97,294692.0,61.4305,61.5591,61.4305,61.5407,294692.0
2021-05-20 09:30:00,67.28,67.36,67.25,67.26,186824.0,61.8256,61.8991,61.798,61.8072,186824.0
2021-05-20 09:40:00,67.25,67.4,67.24,67.39,192675.0,61.798,61.9359,61.7889,61.9267,192675.0
2021-05-20 09:50:00,67.39,67.51,67.38,67.48,301816.0,61.9267,62.037,61.9175,62.0094,301816.0
2021-05-20 10:00:00,67.49,67.57,67.46,67.49,212908.0,62.0186,62.0921,61.991,62.0186,212908.0
2021-05-20 10:10:00,67.5,67.53,67.45,67.48,156025.0,62.0278,62.0553,61.9818,62.0094,156025.0
2021-05-20 10:20:00,67.49,67.54,67.47,67.54,232177.0,62.0186,62.0645,62.0002,62.0645,232177.0
2021-05-20 10:30:00,67.54,67.55,67.47,67.53,157189.0,62.0645,62.0737,62.0002,62.0553,157189.0
2021-05-20 10:40:00,67.53,67.57,67.48,67.49,126429.0,62.0553,62.0921,62.0094,62.0186,126429.0
2021-05-20 10:50:00,67.5,67.54,67.48,67.48,83010.0,62.0278,62.0645,62.0094,62.0094,83010.0
2021-05-20 11:00:00,67.49,67.54,67.49,67.53,153938.0,62.0186,62.0645,62.0186,62.0553,153938.0
2021-05-20 11:10:00,67.53,67.57,67.53,67.55,75971.0,62.0553,62.0921,62.0553,62.0737,75971.0
2021-05-20 11:20:00,67.56,67.64,67.55,67.64,150456.0,62.0829,62.1564,62.0737,62.1564,150456.0
2021-05-20 11:30:00,67.64,67.71,67.63,67.7,176978.0,62.1564,62.2207,62.1472,62.2116,176978.0
2021-05-20 11:40:00,67.7,67.78,67.69,67.78,107786.0,62.2116,62.2851,62.2024,62.2851,107786.0
2021-05-20 11:50:00,67.78,67.78,67.66,67.67,155250.0,62.2851,62.2851,62.1748,62.184,155250.0
2021-05-20 12:00:00,67.67,67.68,67.59,67.64,202095.0,62.184,62.1932,62.1105,62.1564,202095.0
2021-05-20 12:10:00,67.64,67.64,67.56,67.56,74579.0,62.1564,62.1564,62.0829,62.0829,74579.0
2021-05-20 12:20:00,67.57,67.57,67.51,67.51,39688.0,62.0921,62.0921,62.037,62.037,39688.0
2021-05-20 12:30:00,67.51,67.56,67.45,67.48,89606.0,62.037,62.0829,61.9818,62.0094,89606.0
2021-05-20 12:40:00,67.47,67.52,67.47,67.5,26037.0,62.0002,62.0462,62.0002,62.0278,26037.0
2021-05-20 12:50:00,67.5,67.56,67.49,67.53,43757.0,62.0278,62.0829,62.0186,62.0553,43757.0
2021-05-20 13:00:00,67.52,67.54,67.5,67.53,64439.0,62.0462,62.0645,62.0278,62.0553,64439.0
2021-05-20 13:10:00,67.53,67.54,67.5,67.5,405812.0,62.0553,62.0645,62.0278,62.0278,405812.0
2021-05-20 13:20:00,67.5,67.52,67.47,67.51,162628.0,62.0278,62.0462,62.0002,62.037,162628.0
2021-05-20 13:30:00,67.52,67.52,67.47,67.48,68695.0,62.0462,62.0462,62.0002,62.0094,68695.0
2021-05-20 13:40:00,67.48,67.49,67.44,67.48,104241.0,62.0094,62.0186,61.9726,62.0094,104241.0
2021-05-20 13:50:00,67.48,67.48,67.36,67.44,118884.0,62.0094,62.0094,61.8991,61.9726,118884.0
2021-05-20 14:00:00,67.44,67.51,67.43,67.48,281380.0,61.9726,62.037,61.9634,62.0094,281380.0
2021-05-20 14:10:00,67.49,67.5,67.43,67.47,128819.0,62.0186,62.0278,61.9634,62.0002,128819.0
2021-05-20 14:20:00,67.47,67.48,67.42,67.48,89154.0,62.0002,62.0094,61.9543,62.0094,89154.0
2021-05-20 14:30:00,67.49,67.5,67.45,67.46,53381.0,62.0186,62.0278,61.9818,61.991,53381.0
2021-05-20 14:40:00,67.46,67.48,67.44,67.47,159146.0,61.991,62.0094,61.9726,62.0002,159146.0
2021-05-20 14:50:00,67.46,67.52,67.45,67.5,72652.0,61.991,62.0462,61.9818,62.0278,72652.0
2021-05-20 15:00:00,67.49,67.52,67.47,67.5,88234.0,62.0186,62.0462,62.0002,62.0278,88234.0
2021-05-20 15:10:00,67.5,67.55,67.49,67.55,95194.0,62.0278,62.0737,62.0186,62.0737,95194.0
2021-05-20 15:20:00,67.54,67.61,67.53,67.59,199689.0,62.0645,62.1289,62.0553,62.1105,199689.0
2021-05-20 15:30:00,67.6,67.6,67.51,67.51,120827.0,62.1197,62.1197,62.037,62.037,120827.0
2021-05-20 15:40:00,67.51,67.55,67.48,67.49,264924.0,62.037,62.0737,62.0094,62.0186,264924.0
2021-05-20 15:50:00,67.48,67.57,67.46,67.56,482444.0,62.0094,62.0921,61.991,62.0829,482444.0
2021-05-21 09:30:00,67.94,68.01,67.94,67.95,415719.0,62.4321,62.4964,62.4321,62.4413,415719.0
2021-05-21 09:40:00,67.97,67.99,67.9,67.94,121751.0,62.4597,62.478,62.3953,62.4321,121751.0
2021-05-21 09:50:00,67.94,68.07,67.91,68.05,231610.0,62.4321,62.5516,62.4045,62.5332,231610.0
2021-05-21 10:00:00,68.06,68.06,67.92,67.97,155074.0,62.5424,62.5424,62.4137,62.4597,155074.0
2021-05-21 10:10:00,67.97,68.01,67.88,67.88,212508.0,62.4597,62.4964,62.377,62.377,212508.0
2021-05-21 10:20:00,67.88,67.89,67.82,67.85,210913.0,62.377,62.3862,62.3218,62.3494,210913.0
2021-05-21 10:30:00,67.85,67.9,67.71,67.75,227598.0,62.3494,62.3953,62.2207,62.2575,227598.0
2021-05-21 10:40:00,67.75,67.77,67.7,67.76,196814.0,62.2575,62.2759,62.2116,62.2667,196814.0
2021-05-21 10:50:00,67.76,67.8,67.73,67.78,173175.0,62.2667,62.3035,62.2391,62.2851,173175.0
2021-05-21 11:00:00,67.78,67.82,67.75,67.81,92363.0,62.2851,62.3218,62.2575,62.3126,92363.0
2021-05-21 11:10:00,67.81,67.85,67.79,67.84,139957.0,62.3126,62.3494,62.2943,62.3402,139957.0
2021-05-21 11:20:00,67.84,67.85,67.73,67.74,190329.0,62.3402,62.3494,62.2391,62.2483,190329.0
2021-05-21 11:30:00,67.74,67.81,67.74,67.77,245600.0,62.2483,62.3126,62.2483,62.2759,245600.0
2021-05-21 11:40:00,67.78,67.8,67.75,67.75,116734.0,62.2851,62.3035,62.2575,62.2575,116734.0
2021-05-21 11:50:00,67.75,67.77,67.7,67.72,85947.0,62.2575,62.2759,62.2116,62.2299,85947.0
2021-05-21 12:00:00,67.72,67.75,67.65,67.66,229202.0,62.2299,62.2575,62.1656,62.1748,229202.0
2021-05-21 12:10:00,67.65,67.72,67.65,67.72,67056.0,62.1656,62.2299,62.1656,62.2299,67056.0
2021-05-21 12:20:00,67.72,67.74,67.69,67.72,34575.0,62.2299,62.2483,62.2024,62.2299,34575.0
2021-05-21 12:30:00,67.73,67.75,67.71,67.72,37004.0,62.2391,62.2575,62.2207,62.2299,37004.0
2021-05-21 12:40:00,67.73,67.75,67.68,67.7,133599.0,62.2391,62.2575,62.1932,62.2116,133599.0
2021-05-21 12:50:00,67.7,67.71,67.57,67.64,58869.0,62.2116,62.2207,62.0921,62.1564,58869.0
2021-05-21 13:00:00,67.63,67.67,67.62,67.65,58919.0,62.1472,62.184,62.138,62.1656,58919.0
2021-05-21 13:10:00,67.64,67.67,67.6,67.61,28011.0,62.1564,62.184,62.1197,62.1289,28011.0
2021-05-21 13:20:00,67.62,67.69,67.61,67.69,22484.0,62.138,62.2024,62.1289,62.2024,22484.0
2021-05-21 13:30:00,67.7,67.79,67.68,67.78,27745.0,62.2116,62.2943,62.1932,62.2851,27745.0
2021-05-21 13:40:00,67.78,67.79,67.74,67.78,27673.0,62.2851,62.2943,62.2483,62.2851,27673.0
2021-05-21 13:50:00,67.78,67.79,67.76,67.79,40280.0,62.2851,62.2943,62.2667,62.2943,40280.0
2021-05-21 14:00:00,67.79,67.86,67.75,67.85,192914.0,62.2943,62.3586,62.2575,62.3494,192914.0
2021-05-21 14:10:00,67.85,67.94,67.84,67.92,821638.0,62.3494,62.4321,62.3402,62.4137,821638.0
2021-05-21 14:20:00,67.92,67.94,67.87,67.88,140340.0,62.4137,62.4321,62.3678,62.377,140340.0
2021-05-21 14:30:00,67.88,67.92,67.86,67.88,172034.0,62.377,62.4137,62.3586,62.377,172034.0
2021-05-21 14:40:00,67.88,67.94,67.87,67.91,202147.0,62.377,62.4321,62.3678,62.4045,202147.0
2021-05-21 14:50:00,67.91,67.96,67.9,67.95,95577.0,62.4045,62.4505,62.3953,62.4413,95577.0
2021-05-21 15:00:00,67.95,67.96,67.89,67.95,154777.0,62.4413,62.4505,62.3862,62.4413,154777.0
2021-05-21 15:10:00,67.95,68.0,67.94,67.99,160168.0,62.4413,62.4872,62.4321,62.478,160168.0
2021-05-21 15:20:00,67.99,68.02,67.99,68.01,232609.0,62.478,62.5056,62.478,62.4964,232609.0
2021-05-21 15:30:00,68.02,68.02,67.96,67.97,292591.0,62.5056,62.5056,62.4505,62.4597,292591.0
2021-05-21 15:40:00,67.97,67.98,67.89,67.94,170844.0,62.4597,62.4689,62.3862,62.4321,170844.0
2021-05-21 15:50:00,67.94,67.99,67.9,67.93,631029.0,62.4321,62.478,62.3953,62.4229,631029.0
2021-05-24 09:30:00,68.11,68.15,68.04,68.13,138228.0,62.5883,62.6251,62.524,62.6067,138228.0
2021-05-24 09:40:00,68.14,68.19,68.12,68.14,95679.0,62.6159,62.6618,62.5975,62.6159,95679.0
2021-05-24 09:50:00,68.15,68.18,68.14,68.17,68278.0,62.6251,62.6526,62.6159,62.6435,68278.0
2021-05-24 10:00:00,68.18,68.22,68.18,68.21,162115.0,62.6526,62.6894,62.6526,62.6802,162115.0
2021-05-24 10:10:00,68.22,68.27,68.19,68.24,152705.0,62.6894,62.7354,62.6618,62.7078,152705.0
2021-05-24 10:20:00,68.24,68.31,68.24,68.27,132355.0,62.7078,62.7721,62.7078,62.7354,132355.0
2021-05-24 10:30:00,68.27,68.3,68.25,68.28,75242.0,62.7354,62.7629,62.717,62.7445,75242.0
2021-05-24 10:40:00,68.29,68.3,68.24,68.25,95316.0,62.7537,62.7629,62.7078,62.717,95316.0
2021-05-24 10:50:00,68.26,68.28,68.24,68.26,70757.0,62.7262,62.7445,62.7078,62.7262,70757.0
2021-05-24 11:00:00,68.26,68.28,68.24,68.26,80567.0,62.7262,62.7445,62.7078,62.7262,80567.0
2021-05-24 11:10:00,68.27,68.28,68.24,68.27,73584.0,62.7354,62.7445,62.7078,62.7354,73584.0
2021-05-24 11:20:00,68.27,68.28,68.26,68.27,71918.0,62.7354,62.7445,62.7262,62.7354,71918.0
2021-05-24 11:30:00,68.28,68.29,68.23,68.23,126834.0,62.7445,62.7537,62.6986,62.6986,126834.0
2021-05-24 11:40:00,68.23,68.25,68.22,68.22,66446.0,62.6986,62.717,62.6894,62.6894,66446.0
2021-05-24 11:50:00,68.21,68.22,68.18,68.18,89092.0,62.6802,62.6894,62.6526,62.6526,89092.0
2021-05-24 12:00:00,68.19,68.21,68.12,68.13,171533.0,62.6618,62.6802,62.5975,62.6067,171533.0
2021-05-24 12:10:00,68.13,68.15,68.11,68.14,54473.0,62.6067,62.6251,62.5883,62.6159,54473.0
2021-05-24 12:20:00,68.13,68.15,68.11,68.13,50146.0,62.6067,62.6251,62.5883,62.6067,50146.0
2021-05-24 12:30:00,68.13,68.2,68.12,68.2,111142.0,62.6067,62.671,62.5975,62.671,111142.0
2021-05-24 12:40:00,68.19,68.22,68.18,68.22,100452.0,62.6618,62.6894,62.6526,62.6894,100452.0
2021-05-24 12:50:00,68.22,68.23,68.2,68.22,29017.0,62.6894,62.6986,62.671,62.6894,29017.0
2021-05-24 13:00:00,68.22,68.23,68.14,68.15,91220.0,62.6894,62.6986,62.6159,62.6251,91220.0
2021-05-24 13:10:00,68.15,68.18,68.14,68.16,77228.0,62.6251,62.6526,62.6159,62.6343,77228.0
2021-05-24 13:20:00,68.16,68.2,68.15,68.2,122686.0,62.6343,62.671,62.6251,62.671,122686.0
2021-05-24 13:30:00,68.19,68.21,68.16,68.16,249368.0,62.6618,62.6802,62.6343,62.6343,249368.0
2021-05-24 13:40:00,68.16,68.22,68.16,68.21,83281.0,62.6343,62.6894,62.6343,62.6802,83281.0
2021-05-24 13:50:00,68.21,68.23,68.19,68.2,65695.0,62.6802,62.6986,62.6618,62.671,65695.0
2021-05-24 14:00:00,68.21,68.24,68.2,68.21,155162.0,62.6802,62.7078,62.671,62.6802,155162.0
2021-05-24 14:10:00,68.21,68.25,68.21,68.24,25038.0,62.6802,62.717,62.6802,62.7078,25038.0
2021-05-24 14:20:00,68.24,68.25,68.23,68.23,36601.0,62.7078,62.717,62.6986,62.6986,36601.0
2021-05-24 14:30:00,68.24,68.26,68.23,68.26,30053.0,62.7078,62.7262,62.6986,62.7262,30053.0
2021-05-24 14:40:00,68.26,68.29,68.25,68.27,31937.0,62.7262,62.7537,62.717,62.7354,31937.0
2021-05-24 14:50:00,68.28,68.3,68.26,68.28,159870.0,62.7445,62.7629,62.7262,62.7445,159870.0
2021-05-24 15:00:00,68.28,68.28,68.25,68.27,50536.0,62.7445,62.7445,62.717,62.7354,50536.0
2021-05-24 15:10:00,68.27,68.28,68.23,68.24,99605.0,62.7354,62.7445,62.6986,62.7078,99605.0
2021-05-24 15:20:00,68.24,68.26,68.21,68.23,60404.0,62.7078,62.7262,62.6802,62.6986,60404.0
2021-05-24 15:30:00,68.22,68.25,68.22,68.23,54672.0,62.6894,62.717,62.6894,62.6986,54672.0
2021-05-24 15:40:00,68.22,68.25,68.21,68.25,76100.0,62.6894,62.717,62.6802,62.717,76100.0
2021-05-24 15:50:00,68.24,68.25,68.17,68.22,410184.0,62.7078,62.717,62.6435,62.6894,410184.0
2021-05-25 09:30:00,68.3,68.31,68.26,68.29,132631.0,62.7629,62.7721,62.7262,62.7537,132631.0
2021-05-25 09:40:00,68.3,68.33,68.22,68.22,90349.0,62.7629,62.7905,62.6894,62.6894,90349.0
2021-05-25 09:50:00,68.21,68.21,68.11,68.19,77586.0,62.6802,62.6802,62.5883,62.6618,77586.0
2021-05-25 10:00:00,68.19,68.23,68.14,68.2,91036.0,62.6618,62.6986,62.6159,62.671,91036.0
2021-05-25 10:10:00,68.2,68.22,68.15,68.19,78857.0,62.671,62.6894,62.6251,62.6618,78857.0
2021-05-25 10:20:00,68.19,68.25,68.19,68.25,68673.0,62.6618,62.717,62.6618,62.717,68673.0
2021-05-25 10:30:00,68.25,68.25,68.18,68.22,60409.0,62.717,62.717,62.6526,62.6894,60409.0
2021-05-25 10:40:00,68.22,68.23,68.19,68.21,105649.0,62.6894,62.6986,62.6618,62.6802,105649.0
2021-05-25 10:50:00,68.22,68.22,68.15,68.16,44299.0,62.6894,62.6894,62.6251,62.6343,44299.0
2021-05-25 11:00:00,68.17,68.17,68.07,68.09,113949.0,62.6435,62.6435,62.5516,62.5699,113949.0
2021-05-25 11:10:00,68.09,68.11,67.97,68.01,45981.0,62.5699,62.5883,62.4597,62.4964,45981.0
2021-05-25 11:20:00,68.01,68.03,67.94,67.96,81248.0,62.4964,62.5148,62.4321,62.4505,81248.0
2021-05-25 11:30:00,67.95,67.97,67.89,67.92,82702.0,62.4413,62.4597,62.3862,62.4137,82702.0
2021-05-25 11:40:00,67.91,68.0,67.9,67.98,35250.0,62.4045,62.4872,62.3953,62.4689,35250.0
2021-05-25 11:50:00,67.98,68.05,67.98,68.05,44897.0,62.4689,62.5332,62.4689,62.5332,44897.0
2021-05-25 12:00:00,68.06,68.06,68.01,68.03,52984.0,62.5424,62.5424,62.4964,62.5148,52984.0
2021-05-25 12:10:00,68.04,68.09,68.04,68.09,72461.0,62.524,62.5699,62.524,62.5699,72461.0
2021-05-25 12:20:00,68.09,68.11,68.08,68.11,54173.0,62.5699,62.5883,62.5608,62.5883,54173.0
2021-05-25 12:30:00,68.12,68.13,68.1,68.11,20385.0,62.5975,62.6067,62.5791,62.5883,20385.0
2021-05-25 12:40:00,68.11,68.12,68.09,68.09,30220.0,62.5883,62.5975,62.5699,62.5699,30220.0
2021-05-25 12:50:00,68.09,68.13,68.09,68.12,145610.0,62.5699,62.6067,62.5699,62.5975,145610.0
2021-05-25 13:00:00,68.11,68.11,68.05,68.1,75704.0,62.5883,62.5883,62.5332,62.5791,75704.0
2021-05-25 13:10:00,68.09,68.14,68.09,68.12,37569.0,62.5699,62.6159,62.5699,62.5975,37569.0
2021-05-25 13:20:00,68.13,68.16,68.13,68.15,21943.0,62.6067,62.6343,62.6067,62.6251,21943.0
2021-05-25 13:30:00,68.16,68.17,68.13,68.16,34588.0,62.6343,62.6435,62.6067,62.6343,34588.0
2021-05-25 13:40:00,68.16,68.16,68.13,68.14,38527.0,62.6343,62.6343,62.6067,62.6159,38527.0
2021-05-25 13:50:00,68.13,68.15,68.13,68.14,52728.0,62.6067,62.6251,62.6067,62.6159,52728.0
2021-05-25 14:00:00,68.14,68.14,68.1,68.14,68172.0,62.6159,62.6159,62.5791,62.6159,68172.0
2021-05-25 14:10:00,68.13,68.14,68.09,68.09,34367.0,62.6067,62.6159,62.5699,62.5699,34367.0
2021-05-25 14:20:00,68.08,68.1,68.04,68.05,57745.0,62.5608,62.5791,62.524,62.5332,57745.0
2021-05-25 14:30:00,68.04,68.12,68.03,68.12,37935.0,62.524,62.5975,62.5148,62.5975,37935.0
2021-05-25 14:40:00,68.13,68.13,68.09,68.1,26810.0,62.6067,62.6067,62.5699,62.5791,26810.0
2021-05-25 14:50:00,68.1,68.11,68.07,68.08,74111.0,62.5791,62.5883,62.5516,62.5608,74111.0
2021-05-25 15:00:00,68.08,68.08,68.03,68.06,113772.0,62.5608,62.5608,62.5148,62.5424,113772.0
2021-05-25 15:10:00,68.04,68.06,68.02,68.03,169164.0,62.524,62.5424,62.5056,62.5148,169164.0
2021-05-25 15:20:00,68.04,68.07,68.03,68.05,79009.0,62.524,62.5516,62.5148,62.5332,79009.0
2021-05-25 15:30:00,68.04,68.05,67.98,68.03,73462.0,62.524,62.5332,62.4689,62.5148,73462.0
2021-05-25 15:40:00,68.03,68.05,67.99,68.0,110481.0,62.5148,62.5332,62.478,62.4872,110481.0
2021-05-25 15:50:00,67.99,68.07,67.94,68.07,317052.0,62.478,62.5516,62.4321,62.5516,317052.0
2021-05-26 09:30:00,68.2,68.31,68.2,68.23,66454.0,62.671,62.7721,62.671,62.6986,66454.0
2021-05-26 09:40:00,68.24,68.26,68.18,68.18,73117.0,62.7078,62.7262,62.6526,62.6526,73117.0
2021-05-26 09:50:00,68.17,68.23,68.14,68.19,42458.0,62.6435,62.6986,62.6159,62.6618,42458.0
2021-05-26 10:00:00,68.19,68.23,68.16,68.21,78381.0,62.6618,62.6986,62.6343,62.6802,78381.0
2021-05-26 10:10:00,68.22,68.3,68.21,68.28,20159.0,62.6894,62.7629,62.6802,62.7445,20159.0
2021-05-26 10:20:00,68.31,68.35,68.28,68.3,87392.0,62.7721,62.8089,62.7445,62.7629,87392.0
2021-05-26 10:30:00,68.3,68.34,68.3,68.31,39869.0,62.7629,62.7997,62.7629,62.7721,39869.0
2021-05-26 10:40:00,68.31,68.33,68.29,68.31,40177.0,62.7721,62.7905,62.7537,62.7721,40177.0
2021-05-26 10:50:00,68.31,68.31,68.23,68.26,235608.0,62.7721,62.7721,62.6986,62.7262,235608.0
2021-05-26 11:00:00,68.25,68.29,68.25,68.29,60660.0,62.717,62.7537,62.717,62.7537,60660.0
2021-05-26 11:10:00,68.28,68.29,68.23,68.23,264078.0,62.7445,62.7537,62.6986,62.6986,264078.0
2021-05-26 11:20:00,68.23,68.24,68.2,68.22,88742.0,62.6986,62.7078,62.671,62.6894,88742.0
2021-05-26 11:30:00,68.22,68.22,68.16,68.19,17211.0,62.6894,62.6894,62.6343,62.6618,17211.0
2021-05-26 11:40:00,68.18,68.23,68.18,68.22,18868.0,62.6526,62.6986,62.6526,62.6894,18868.0
2021-05-26 11:50:00,68.22,68.23,68.19,68.22,23855.0,62.6894,62.6986,62.6618,62.6894,23855.0
2021-05-26 12:00:00,68.22,68.25,68.22,68.23,27087.0,62.6894,62.717,62.6894,62.6986,27087.0
2021-05-26 12:10:00,68.22,68.25,68.21,68.22,16395.0,62.6894,62.717,62.6802,62.6894,16395.0
2021-05-26 12:20:00,68.21,68.23,68.2,68.22,30062.0,62.6802,62.6986,62.671,62.6894,30062.0
2021-05-26 12:30:00,68.23,68.25,68.22,68.23,34239.0,62.6986,62.717,62.6894,62.6986,34239.0
2021-05-26 12:40:00,68.24,68.26,68.22,68.26,73801.0,62.7078,62.7262,62.6894,62.7262,73801.0
2021-05-26 12:50:00,68.26,68.26,68.23,68.24,20505.0,62.7262,62.7262,62.6986,62.7078,20505.0
2021-05-26 13:00:00,68.24,68.27,68.21,68.22,23143.0,62.7078,62.7354,62.6802,62.6894,23143.0
2021-05-26 13:10:00,68.23,68.23,68.21,68.22,14654.0,62.6986,62.6986,62.6802,62.6894,14654.0
2021-05-26 13:20:00,68.22,68.24,68.21,68.22,17106.0,62.6894,62.7078,62.6802,62.6894,17106.0
2021-05-26 13:30:00,68.22,68.22,68.2,68.22,18805.0,62.6894,62.6894,62.671,62.6894,18805.0
2021-05-26 13:40:00,68.22,68.23,68.17,68.18,31730.0,62.6894,62.6986,62.6435,62.6526,31730.0
2021-05-26 13:50:00,68.18,68.19,68.15,68.17,22322.0,62.6526,62.6618,62.6251,62.6435,22322.0
2021-05-26 14:00:00,68.17,68.18,68.14,68.17,29884.0,62.6435,62.6526,62.6159,62.6435,29884.0
2021-05-26 14:10:00,68.18,68.22,68.17,68.21,46610.0,62.6526,62.6894,62.6435,62.6802,46610.0
2021-05-26 14:20:00,68.22,68.23,68.19,68.2,21309.0,62.6894,62.6986,62.6618,62.671,21309.0
2021-05-26 14:30:00,68.21,68.22,68.19,68.21,14835.0,62.6802,62.6894,62.6618,62.6802,14835.0
2021-05-26 14:40:00,68.22,68.26,68.22,68.25,10601.0,62.6894,62.7262,62.6894,62.717,10601.0
2021-05-26 14:50:00,68.25,68.27,68.23,68.26,25016.0,62.717,62.7354,62.6986,62.7262,25016.0
2021-05-26 15:00:00,68.26,68.27,68.24,68.26,20810.0,62.7262,62.7354,62.7078,62.7262,20810.0
2021-05-26 15:10:00,68.25,68.27,68.24,68.26,54138.0,62.717,62.7354,62.7078,62.7262,54138.0
2021-05-26 15:20:00,68.27,68.31,68.27,68.3,76272.0,62.7354,62.7721,62.7354,62.7629,76272.0
2021-05-26 15:30:00,68.3,68.31,68.28,68.29,334392.0,62.7629,62.7721,62.7445,62.7537,334392.0
2021-05-26 15:40:00,68.29,68.3,68.24,68.24,323848.0,62.7537,62.7629,62.7078,62.7078,323848.0
2021-05-26 15:50:00,68.24,68.24,68.19,68.22,281916.0,62.7078,62.7078,62.6618,62.6894,281916.0
2021-05-27 09:30:00,68.28,68.36,68.25,68.34,309477.0,62.7445,62.8181,62.717,62.7997,309477.0
2021-05-27 09:40:00,68.34,68.4,68.28,68.31,252413.0,62.7997,62.8548,62.7445,62.7721,252413.0
2021-05-27 09:50:00,68.32,68.38,68.31,68.36,147346.0,62.7813,62.8364,62.7721,62.8181,147346.0
2021-05-27 10:00:00,68.36,68.36,68.28,68.33,204927.0,62.8181,62.8181,62.7445,62.7905,204927.0
2021-05-27 10:10:00,68.33,68.37,68.32,68.36,108826.0,62.7905,62.8272,62.7813,62.8181,108826.0
2021-05-27 10:20:00,68.36,68.39,68.32,68.39,65969.0,62.8181,62.8456,62.7813,62.8456,65969.0
2021-05-27 10:30:00,68.39,68.42,68.36,68.37,219466.0,62.8456,62.8732,62.8181,62.8272,219466.0
2021-05-27 10:40:00,68.36,68.38,68.33,68.37,142581.0,62.8181,62.8364,62.7905,62.8272,142581.0
2021-05-27 10:50:00,68.37,68.37,68.25,68.25,310331.0,62.8272,62.8272,62.717,62.717,310331.0
2021-05-27 11:00:00,68.26,68.27,68.21,68.25,71253.0,62.7262,62.7354,62.6802,62.717,71253.0
2021-05-27 11:10:00,68.26,68.27,68.23,68.23,80853.0,62.7262,62.7354,62.6986,62.6986,80853.0
2021-05-27 11:20:00,68.24,68.26,68.14,68.14,180276.0,62.7078,62.7262,62.6159,62.6159,180276.0
2021-05-27 11:30:00,68.13,68.17,68.1,68.14,92992.0,62.6067,62.6435,62.5791,62.6159,92992.0
2021-05-27 11:40:00,68.14,68.17,68.12,68.12,34017.0,62.6159,62.6435,62.5975,62.5975,34017.0
2021-05-27 11:50:00,68.12,68.14,68.1,68.13,74099.0,62.5975,62.6159,62.5791,62.6067,74099.0
2021-05-27 12:00:00,68.14,68.16,68.1,68.11,32067.0,62.6159,62.6343,62.5791,62.5883,32067.0
2021-05-27 12:10:00,68.11,68.16,68.11,68.15,74045.0,62.5883,62.6343,62.5883,62.6251,74045.0
2021-05-27 12:20:00,68.14,68.16,68.1,68.12,29149.0,62.6159,62.6343,62.5791,62.5975,29149.0
2021-05-27 12:30:00,68.12,68.15,68.12,68.13,19785.0,62.5975,62.6251,62.5975,62.6067,19785.0
2021-05-27 12:40:00,68.13,68.14,68.07,68.08,33238.0,62.6067,62.6159,62.5516,62.5608,33238.0
2021-05-27 12:50:00,68.08,68.11,68.07,68.08,65757.0,62.5608,62.5883,62.5516,62.5608,65757.0
2021-05-27 13:00:00,68.09,68.14,68.08,68.14,80579.0,62.5699,62.6159,62.5608,62.6159,80579.0
2021-05-27 13:10:00,68.13,68.16,68.12,68.15,49302.0,62.6067,62.6343,62.5975,62.6251,49302.0
2021-05-27 13:20:00,68.16,68.16,68.11,68.13,79802.0,62.6343,62.6343,62.5883,62.6067,79802.0
2021-05-27 13:30:00,68.12,68.16,68.07,68.13,77471.0,62.5975,62.6343,62.5516,62.6067,77471.0
2021-05-27 13:40:00,68.13,68.15,68.11,68.14,46650.0,62.6067,62.6251,62.5883,62.6159,46650.0
2021-05-27 13:50:00,68.13,68.16,68.13,68.15,87327.0,62.6067,62.6343,62.6067,62.6251,87327.0
2021-05-27 14:00:00,68.15,68.16,68.11,68.13,107075.0,62.6251,62.6343,62.5883,62.6067,107075.0
2021-05-27 14:10:00,68.13,68.15,68.1,68.14,104603.0,62.6067,62.6251,62.5791,62.6159,104603.0
2021-05-27 14:20:00,68.14,68.17,68.12,68.17,95148.0,62.6159,62.6435,62.5975,62.6435,95148.0
2021-05-27 14:30:00,68.17,68.19,68.15,68.17,145176.0,62.6435,62.6618,62.6251,62.6435,145176.0
2021-05-27 14:40:00,68.17,68.19,68.15,68.19,43390.0,62.6435,62.6618,62.6251,62.6618,43390.0
2021-05-27 14:50:00,68.19,68.22,68.18,68.2,123292.0,62.6618,62.6894,62.6526,62.671,123292.0
2021-05-27 15:00:00,68.2,68.21,68.15,68.17,197315.0,62.671,62.6802,62.6251,62.6435,197315.0
2021-05-27 15:10:00,68.17,68.21,68.15,68.2,109582.0,62.6435,62.6802,62.6251,62.671,109582.0
2021-05-27 15:20:00,68.2,68.2,68.17,68.18,131835.0,62.671,62.671,62.6435,62.6526,131835.0
2021-05-27 15:30:00,68.19,68.23,68.17,68.2,164290.0,62.6618,62.6986,62.6435,62.671,164290.0
2021-05-27 15:40:00,68.2,68.22,68.18,68.18,291675.0,62.671,62.6894,62.6526,62.6526,291675.0
2021-05-27 15:50:00,68.19,68.33,68.18,68.26,682166.0,62.6618,62.7905,62.6526,62.7262,682166.0
2021-05-28 09:30:00,68.7,68.81,68.67,68.78,266396.0,63.1305,63.2316,63.1029,63.204,266396.0
2021-05-28 09:40:00,68.78,68.82,68.75,68.77,307316.0,63.204,63.2408,63.1764,63.1948,307316.0
2021-05-28 09:50:00,68.77,68.82,68.76,68.81,70301.0,63.1948,63.2408,63.1856,63.2316,70301.0
2021-05-28 10:00:00,68.81,68.83,68.79,68.8,54314.0,63.2316,63.25,63.2132,63.2224,54314.0
2021-05-28 10:10:00,68.81,68.83,68.73,68.73,76059.0,63.2316,63.25,63.1581,63.1581,76059.0
2021-05-28 10:20:00,68.74,68.75,68.7,68.71,130678.0,63.1672,63.1764,63.1305,63.1397,130678.0
2021-05-28 10:30:00,68.72,68.79,68.71,68.78,288811.0,63.1489,63.2132,63.1397,63.204,288811.0
2021-05-28 10:40:00,68.77,68.8,68.76,68.76,130995.0,63.1948,63.2224,63.1856,63.1856,130995.0
2021-05-28 10:50:00,68.76,68.79,68.74,68.78,60201.0,63.1856,63.2132,63.1672,63.204,60201.0
2021-05-28 11:00:00,68.77,68.79,68.75,68.77,35385.0,63.1948,63.2132,63.1764,63.1948,35385.0
2021-05-28 11:10:00,68.78,68.78,68.75,68.78,60714.0,63.204,63.204,63.1764,63.204,60714.0
2021-05-28 11:20:00,68.78,68.8,68.77,68.8,67664.0,63.204,63.2224,63.1948,63.2224,67664.0
2021-05-28 11:30:00,68.81,68.86,68.8,68.85,126081.0,63.2316,63.2775,63.2224,63.2683,126081.0
2021-05-28 11:40:00,68.85,68.87,68.81,68.84,369206.0,63.2683,63.2867,63.2316,63.2591,369206.0
2021-05-28 11:50:00,68.84,68.86,68.84,68.85,44698.0,63.2591,63.2775,63.2591,63.2683,44698.0
2021-05-28 12:00:00,68.84,68.86,68.84,68.84,66211.0,63.2591,63.2775,63.2591,63.2591,66211.0
2021-05-28 12:10:00,68.84,68.87,68.83,68.85,62218.0,63.2591,63.2867,63.25,63.2683,62218.0
2021-05-28 12:20:00,68.85,68.86,68.82,68.83,61165.0,63.2683,63.2775,63.2408,63.25,61165.0
2021-05-28 12:30:00,68.83,68.83,68.81,68.83,41655.0,63.25,63.25,63.2316,63.25,41655.0
2021-05-28 12:40:00,68.83,68.85,68.8,68.81,44640.0,63.25,63.2683,63.2224,63.2316,44640.0
2021-05-28 12:50:00,68.81,68.83,68.8,68.82,38640.0,63.2316,63.25,63.2224,63.2408,38640.0
2021-05-28 13:00:00,68.83,68.84,68.8,68.8,30015.0,63.25,63.2591,63.2224,63.2224,30015.0
2021-05-28 13:10:00,68.8,68.8,68.75,68.77,43423.0,63.2224,63.2224,63.1764,63.1948,43423.0
2021-05-28 13:20:00,68.78,68.8,68.76,68.78,21121.0,63.204,63.2224,63.1856,63.204,21121.0
2021-05-28 13:30:00,68.79,68.82,68.79,68.8,13025.0,63.2132,63.2408,63.2132,63.2224,13025.0
2021-05-28 13:40:00,68.79,68.82,68.78,68.81,39546.0,63.2132,63.2408,63.204,63.2316,39546.0
2021-05-28 13:50:00,68.81,68.82,68.8,68.8,13572.0,63.2316,63.2408,63.2224,63.2224,13572.0
2021-05-28 14:00:00,68.81,68.81,68.77,68.78,60617.0,63.2316,63.2316,63.1948,63.204,60617.0
2021-05-28 14:10:00,68.77,68.79,68.75,68.77,33878.0,63.1948,63.2132,63.1764,63.1948,33878.0
2021-05-28 14:20:00,68.77,68.8,68.77,68.8,31885.0,63.1948,63.2224,63.1948,63.2224,31885.0
2021-05-28 14:30:00,68.79,68.79,68.77,68.78,15341.0,63.2132,63.2132,63.1948,63.204,15341.0
2021-05-28 14:40:00,68.78,68.8,68.78,68.79,59670.0,63.204,63.2224,63.204,63.2132,59670.0
2021-05-28 14:50:00,68.79,68.81,68.78,68.8,54251.0,63.2132,63.2316,63.204,63.2224,54251.0
2021-05-28 15:00:00,68.79,68.82,68.77,68.78,49129.0,63.2132,63.2408,63.1948,63.204,49129.0
2021-05-28 15:10:00,68.78,68.78,68.73,68.75,39668.0,63.204,63.204,63.1581,63.1764,39668.0
2021-05-28 15:20:00,68.76,68.77,68.7,68.7,102706.0,63.1856,63.1948,63.1305,63.1305,102706.0
2021-05-28 15:30:00,68.7,68.74,68.69,68.73,52905.0,63.1305,63.1672,63.1213,63.1581,52905.0
2021-05-28 15:40:00,68.72,68.72,68.63,68.67,380755.0,63.1489,63.1489,63.0662,63.1029,380755.0
2021-05-28 15:50:00,68.67,68.68,68.55,68.59,773727.0,63.1029,63.1121,62.9927,63.0294,773727.0
2021-06-01 09:30:00,68.56,68.61,68.41,68.43,342164.0,63.0018,63.0478,62.864,62.8824,342164.0
2021-06-01 09:40:00,68.43,68.46,68.37,68.41,378162.0,62.8824,62.9099,62.8272,62.864,378162.0
2021-06-01 09:50:00,68.41,68.43,68.33,68.4,158501.0,62.864,62.8824,62.7905,62.8548,158501.0
2021-06-01 10:00:00,68.4,68.49,68.36,68.39,211064.0,62.8548,62.9375,62.8181,62.8456,211064.0
2021-06-01 10:10:00,68.4,68.4,68.21,68.28,266013.0,62.8548,62.8548,62.6802,62.7445,266013.0
2021-06-01 10:20:00,68.28,68.37,68.25,68.37,70697.0,62.7445,62.8272,62.717,62.8272,70697.0
2021-06-01 10:30:00,68.36,68.42,68.35,68.36,191597.0,62.8181,62.8732,62.8089,62.8181,191597.0
2021-06-01 10:40:00,68.35,68.43,68.29,68.31,88458.0,62.8089,62.8824,62.7537,62.7721,88458.0
2021-06-01 10:50:00,68.31,68.35,68.26,68.35,106644.0,62.7721,62.8089,62.7262,62.8089,106644.0
2021-06-01 11:00:00,68.34,68.36,68.28,68.35,102661.0,62.7997,62.8181,62.7445,62.8089,102661.0
2021-06-01 11:10:00,68.35,68.4,68.34,68.39,32171.0,62.8089,62.8548,62.7997,62.8456,32171.0
2021-06-01 11:20:00,68.39,68.43,68.37,68.39,160123.0,62.8456,62.8824,62.8272,62.8456,160123.0
2021-06-01 11:30:00,68.39,68.46,68.35,68.45,49572.0,62.8456,62.9099,62.8089,62.9008,49572.0
2021-06-01 11:40:00,68.45,68.46,68.38,68.42,78655.0,62.9008,62.9099,62.8364,62.8732,78655.0
2021-06-01 11:50:00,68.42,68.44,68.39,68.42,109011.0,62.8732,62.8916,62.8456,62.8732,109011.0
2021-06-01 12:00:00,68.42,68.44,68.37,68.39,64767.0,62.8732,62.8916,62.8272,62.8456,64767.0
2021-06-01 12:10:00,68.38,68.39,68.35,68.37,72002.0,62.8364,62.8456,62.8089,62.8272,72002.0
2021-06-01 12:20:00,68.37,68.41,68.35,68.41,36386.0,62.8272,62.864,62.8089,62.864,36386.0
2021-06-01 12:30:00,68.4,68.42,68.39,68.41,53081.0,62.8548,62.8732,62.8456,62.864,53081.0
2021-06-01 12:40:00,68.41,68.45,68.4,68.44,47722.0,62.864,62.9008,62.8548,62.8916,47722.0
2021-06-01 12:50:00,68.43,68.44,68.37,68.4,69651.0,62.8824,62.8916,62.8272,62.8548,69651.0
2021-06-01 13:00:00,68.39,68.4,68.3,68.36,78156.0,62.8456,62.8548,62.7629,62.8181,78156.0
2021-06-01 13:10:00,68.35,68.37,68.29,68.29,50893.0,62.8089,62.8272,62.7537,62.7537,50893.0
2021-06-01 13:20:00,68.3,68.3,68.25,68.26,96855.0,62.7629,62.7629,62.717,62.7262,96855.0
2021-06-01 13:30:00,68.25,68.3,68.25,68.28,160912.0,62.717,62.7629,62.717,62.7445,160912.0
2021-06-01 13:40:00,68.28,68.29,68.24,68.27,79899.0,62.7445,62.7537,62.7078,62.7354,79899.0
2021-06-01 13:50:00,68.27,68.32,68.27,68.32,21533.0,62.7354,62.7813,62.7354,62.7813,21533.0
2021-06-01 14:00:00,68.31,68.38,68.3,68.35,60398.0,62.7721,62.8364,62.7629,62.8089,60398.0
2021-06-01 14:10:00,68.35,68.39,68.35,68.39,35950.0,62.8089,62.8456,62.8089,62.8456,35950.0
2021-06-01 14:20:00,68.39,68.43,68.38,68.41,123427.0,62.8456,62.8824,62.8364,62.864,123427.0
2021-06-01 14:30:00,68.42,68.46,68.39,68.44,53553.0,62.8732,62.9099,62.8456,62.8916,53553.0
2021-06-01 14:40:00,68.44,68.47,68.43,68.44,38227.0,62.8916,62.9191,62.8824,62.8916,38227.0
2021-06-01 14:50:00,68.44,68.45,68.42,68.43,39816.0,62.8916,62.9008,62.8732,62.8824,39816.0
2021-06-01 15:00:00,68.44,68.45,68.39,68.4,69838.0,62.8916,62.9008,62.8456,62.8548,69838.0
2021-06-01 15:10:00,68.39,68.4,68.33,68.34,63322.0,62.8456,62.8548,62.7905,62.7997,63322.0
2021-06-01 15:20:00,68.34,68.37,68.3,68.3,149513.0,62.7997,62.8272,62.7629,62.7629,149513.0
2021-06-01 15:30:00,68.3,68.3,68.18,68.19,462779.0,62.7629,62.7629,62.6526,62.6618,462779.0
2021-06-01 15:40:00,68.19,68.24,68.17,68.23,189286.0,62.6618,62.7078,62.6435,62.6986,189286.0
2021-06-01 15:50:00,68.23,68.23,68.11,68.19,729365.0,62.6986,62.6986,62.5883,62.6618,729365.0
2021-06-02 09:30:00,68.76,68.77,68.71,68.72,119370.0,63.1856,63.1948,63.1397,63.1489,119370.0
2021-06-02 09:40:00,68.72,68.88,68.71,68.87,194947.0,63.1489,63.2959,63.1397,63.2867,194947.0
2021-06-02 09:50:00,68.87,68.88,68.82,68.82,214979.0,63.2867,63.2959,63.2408,63.2408,214979.0
2021-06-02 10:00:00,68.83,68.83,68.78,68.81,101165.0,63.25,63.25,63.204,63.2316,101165.0
2021-06-02 10:10:00,68.8,68.86,68.77,68.84,369706.0,63.2224,63.2775,63.1948,63.2591,369706.0
2021-06-02 10:20:00,68.84,68.9,68.84,68.88,109948.0,63.2591,63.3143,63.2591,63.2959,109948.0
2021-06-02 10:30:00,68.88,68.89,68.79,68.81,117427.0,63.2959,63.3051,63.2132,63.2316,117427.0
2021-06-02 10:40:00,68.81,68.87,68.81,68.87,40205.0,63.2316,63.2867,63.2316,63.2867,40205.0
2021-06-02 10:50:00,68.86,68.88,68.84,68.86,46889.0,63.2775,63.2959,63.2591,63.2775,46889.0
2021-06-02 11:00:00,68.85,68.88,68.8,68.84,153876.0,63.2683,63.2959,63.2224,63.2591,153876.0
2021-06-02 11:10:00,68.84,68.92,68.84,68.88,79237.0,63.2591,63.3327,63.2591,63.2959,79237.0
2021-06-02 11:20:00,68.88,68.89,68.86,68.88,101216.0,63.2959,63.3051,63.2775,63.2959,101216.0
2021-06-02 11:30:00,68.88,68.93,68.88,68.91,111781.0,63.2959,63.3418,63.2959,63.3235,111781.0
2021-06-02 11:40:00,68.91,68.93,68.89,68.92,43562.0,63.3235,63.3418,63.3051,63.3327,43562.0
2021-06-02 11:50:00,68.92,68.94,68.9,68.91,141755.0,63.3327,63.351,63.3143,63.3235,141755.0
2021-06-02 12:00:00,68.91,68.93,68.89,68.92,116151.0,63.3235,63.3418,63.3051,63.3327,116151.0
2021-06-02 12:10:00,68.92,68.93,68.9,68.9,190271.0,63.3327,63.3418,63.3143,63.3143,190271.0
2021-06-02 12:20:00,68.9,68.9,68.85,68.86,139116.0,63.3143,63.3143,63.2683,63.2775,139116.0
2021-06-02 12:30:00,68.86,68.86,68.82,68.82,47218.0,63.2775,63.2775,63.2408,63.2408,47218.0
2021-06-02 12:40:00,68.81,68.84,68.79,68.82,34443.0,63.2316,63.2591,63.2132,63.2408,34443.0
2021-06-02 12:50:00,68.82,68.84,68.81,68.81,47839.0,63.2408,63.2591,63.2316,63.2316,47839.0
2021-06-02 13:00:00,68.81,68.83,68.79,68.8,93564.0,63.2316,63.25,63.2132,63.2224,93564.0
2021-06-02 13:10:00,68.8,68.81,68.75,68.75,50470.0,63.2224,63.2316,63.1764,63.1764,50470.0
2021-06-02 13:20:00,68.75,68.75,68.68,68.71,95932.0,63.1764,63.1764,63.1121,63.1397,95932.0
2021-06-02 13:30:00,68.7,68.76,68.7,68.75,31940.0,63.1305,63.1856,63.1305,63.1764,31940.0
2021-06-02 13:40:00,68.74,68.76,68.71,68.73,22809.0,63.1672,63.1856,63.1397,63.1581,22809.0
2021-06-02 13:50:00,68.73,68.76,68.73,68.75,9407.0,63.1581,63.1856,63.1581,63.1764,9407.0
2021-06-02 14:00:00,68.77,68.8,68.76,68.76,34798.0,63.1948,63.2224,63.1856,63.1856,34798.0
2021-06-02 14:10:00,68.76,68.79,68.72,68.78,19154.0,63.1856,63.2132,63.1489,63.204,19154.0
2021-06-02 14:20:00,68.78,68.81,68.77,68.79,86349.0,63.204,63.2316,63.1948,63.2132,86349.0
2021-06-02 14:30:00,68.78,68.78,68.75,68.78,85234.0,63.204,63.204,63.1764,63.204,85234.0
2021-06-02 14:40:00,68.78,68.79,68.75,68.77,78978.0,63.204,63.2132,63.1764,63.1948,78978.0
2021-06-02 14:50:00,68.77,68.78,68.76,68.77,30254.0,63.1948,63.204,63.1856,63.1948,30254.0
2021-06-02 15:00:00,68.77,68.78,68.75,68.77,113648.0,63.1948,63.204,63.1764,63.1948,113648.0
2021-06-02 15:10:00,68.77,68.81,68.77,68.8,105304.0,63.1948,63.2316,63.1948,63.2224,105304.0
2021-06-02 15:20:00,68.79,68.8,68.76,68.76,79116.0,63.2132,63.2224,63.1856,63.1856,79116.0
2021-06-02 15:30:00,68.76,68.78,68.73,68.76,317334.0,63.1856,63.204,63.1581,63.1856,317334.0
2021-06-02 15:40:00,68.76,68.8,68.75,68.78,194605.0,63.1856,63.2224,63.1764,63.204,194605.0
2021-06-02 15:50:00,68.79,68.83,68.76,68.77,1268492.0,63.2132,63.25,63.1856,63.1948,1268492.0
2021-06-03 09:30:00,68.77,68.78,68.65,68.67,182434.0,63.1948,63.204,63.0845,63.1029,182434.0
2021-06-03 09:40:00,68.67,68.69,68.57,68.57,173204.0,63.1029,63.1213,63.011,63.011,173204.0
2021-06-03 09:50:00,68.56,68.71,68.56,68.68,264694.0,63.0018,63.1397,63.0018,63.1121,264694.0
2021-06-03 10:00:00,68.68,68.8,68.67,68.76,200425.0,63.1121,63.2224,63.1029,63.1856,200425.0
2021-06-03 10:10:00,68.76,68.81,68.73,68.81,334010.0,63.1856,63.2316,63.1581,63.2316,334010.0
2021-06-03 10:20:00,68.81,68.82,68.75,68.75,120433.0,63.2316,63.2408,63.1764,63.1764,120433.0
2021-06-03 10:30:00,68.74,68.8,68.7,68.71,53973.0,63.1672,63.2224,63.1305,63.1397,53973.0
2021-06-03 10:40:00,68.7,68.79,68.65,68.76,90584.0,63.1305,63.2132,63.0845,63.1856,90584.0
2021-06-03 10:50:00,68.77,68.85,68.76,68.85,112869.0,63.1948,63.2683,63.1856,63.2683,112869.0
2021-06-03 11:00:00,68.85,68.94,68.82,68.9,108955.0,63.2683,63.351,63.2408,63.3143,108955.0
2021-06-03 11:10:00,68.9,68.9,68.79,68.79,83470.0,63.3143,63.3143,63.2132,63.2132,83470.0
2021-06-03 11:20:00,68.8,68.86,68.78,68.84,69472.0,63.2224,63.2775,63.204,63.2591,69472.0
2021-06-03 11:30:00,68.84,68.84,68.75,68.76,39111.0,63.2591,63.2591,63.1764,63.1856,39111.0
2021-06-03 11:40:00,68.76,68.81,68.74,68.77,96424.0,63.1856,63.2316,63.1672,63.1948,96424.0
2021-06-03 11:50:00,68.76,68.79,68.74,68.79,27194.0,63.1856,63.2132,63.1672,63.2132,27194.0
2021-06-03 12:00:00,68.8,68.84,68.78,68.83,24536.0,63.2224,63.2591,63.204,63.25,24536.0
2021-06-03 12:10:00,68.83,68.83,68.75,68.76,76504.0,63.25,63.25,63.1764,63.1856,76504.0
2021-06-03 12:20:00,68.76,68.77,68.72,68.77,71704.0,63.1856,63.1948,63.1489,63.1948,71704.0
2021-06-03 12:30:00,68.77,68.81,68.74,68.8,28705.0,63.1948,63.2316,63.1672,63.2224,28705.0
2021-06-03 12:40:00,68.81,68.84,68.81,68.81,62888.0,63.2316,63.2591,63.2316,63.2316,62888.0
2021-06-03 12:50:00,68.8,68.81,68.74,68.79,67793.0,63.2224,63.2316,63.1672,63.2132,67793.0
2021-06-03 13:00:00,68.79,68.79,68.71,68.77,149380.0,63.2132,63.2132,63.1397,63.1948,149380.0
2021-06-03 13:10:00,68.78,68.8,68.76,68.79,103671.0,63.204,63.2224,63.1856,63.2132,103671.0
2021-06-03 13:20:00,68.8,68.83,68.79,68.82,46823.0,63.2224,63.25,63.2132,63.2408,46823.0
2021-06-03 13:30:00,68.81,68.85,68.8,68.84,107260.0,63.2316,63.2683,63.2224,63.2591,107260.0
2021-06-03 13:40:00,68.84,68.85,68.78,68.78,27985.0,63.2591,63.2683,63.204,63.204,27985.0
2021-06-03 13:50:00,68.78,68.81,68.78,68.78,29177.0,63.204,63.2316,63.204,63.204,29177.0
2021-06-03 14:00:00,68.79,68.79,68.75,68.76,13110.0,63.2132,63.2132,63.1764,63.1856,13110.0
2021-06-03 14:10:00,68.76,68.76,68.7,68.72,122001.0,63.1856,63.1856,63.1305,63.1489,122001.0
2021-06-03 14:20:00,68.72,68.73,68.69,68.7,54201.0,63.1489,63.1581,63.1213,63.1305,54201.0
2021-06-03 14:30:00,68.7,68.73,68.7,68.72,84241.0,63.1305,63.1581,63.1305,63.1489,84241.0
2021-06-03 14:40:00,68.71,68.74,68.7,68.73,39308.0,63.1397,63.1672,63.1305,63.1581,39308.0
2021-06-03 14:50:00,68.73,68.73,68.69,68.7,75172.0,63.1581,63.1581,63.1213,63.1305,75172.0
2021-06-03 15:00:00,68.7,68.72,68.7,68.72,42792.0,63.1305,63.1489,63.1305,63.1489,42792.0
2021-06-03 15:10:00,68.72,68.76,68.71,68.74,41860.0,63.1489,63.1856,63.1397,63.1672,41860.0
2021-06-03 15:20:00,68.73,68.77,68.72,68.77,25837.0,63.1581,63.1948,63.1489,63.1948,25837.0
2021-06-03 15:30:00,68.78,68.83,68.77,68.83,44407.0,63.204,63.25,63.1948,63.25,44407.0
2021-06-03 15:40:00,68.84,68.84,68.74,68.76,143715.0,63.2591,63.2591,63.1672,63.1856,143715.0
2021-06-03 15:50:00,68.76,68.84,68.76,68.81,782195.0,63.1856,63.2591,63.1856,63.2316,782195.0
2021-06-04 09:30:00,69.39,69.43,69.3,69.32,757590.0,63.7646,63.8013,63.6818,63.7002,757590.0
2021-06-04 09:40:00,69.33,69.37,69.31,69.31,158339.0,63.7094,63.7462,63.691,63.691,158339.0
2021-06-04 09:50:00,69.32,69.39,69.32,69.39,233101.0,63.7002,63.7646,63.7002,63.7646,233101.0
2021-06-04 10:00:00,69.4,69.44,69.38,69.43,162284.0,63.7737,63.8105,63.7554,63.8013,162284.0
2021-06-04 10:10:00,69.42,69.47,69.42,69.46,291417.0,63.7921,63.8381,63.7921,63.8289,291417.0
2021-06-04 10:20:00,69.47,69.48,69.44,69.46,391366.0,63.8381,63.8473,63.8105,63.8289,391366.0
2021-06-04 10:30:00,69.46,69.49,69.45,69.45,135925.0,63.8289,63.8564,63.8197,63.8197,135925.0
2021-06-04 10:40:00,69.45,69.5,69.43,69.48,230764.0,63.8197,63.8656,63.8013,63.8473,230764.0
2021-06-04 10:50:00,69.48,69.49,69.45,69.48,62398.0,63.8473,63.8564,63.8197,63.8473,62398.0
2021-06-04 11:00:00,69.48,69.52,69.46,69.49,167596.0,63.8473,63.884,63.8289,63.8564,167596.0
2021-06-04 11:10:00,69.49,69.56,69.48,69.53,304100.0,63.8564,63.9208,63.8473,63.8932,304100.0
2021-06-04 11:20:00,69.53,69.59,69.53,69.57,363223.0,63.8932,63.9483,63.8932,63.93,363223.0
2021-06-04 11:30:00,69.58,69.6,69.56,69.57,70616.0,63.9391,63.9575,63.9208,63.93,70616.0
2021-06-04 11:40:00,69.56,69.57,69.53,69.55,61095.0,63.9208,63.93,63.8932,63.9116,61095.0
2021-06-04 11:50:00,69.55,69.55,69.53,69.55,51396.0,63.9116,63.9116,63.8932,63.9116,51396.0
2021-06-04 12:00:00,69.56,69.57,69.52,69.54,71880.0,63.9208,63.93,63.884,63.9024,71880.0
2021-06-04 12:10:00,69.54,69.59,69.54,69.59,276664.0,63.9024,63.9483,63.9024,63.9483,276664.0
2021-06-04 12:20:00,69.59,69.63,69.58,69.6,21736.0,63.9483,63.9851,63.9391,63.9575,21736.0
2021-06-04 12:30:00,69.6,69.63,69.6,69.61,13904.0,63.9575,63.9851,63.9575,63.9667,13904.0
2021-06-04 12:40:00,69.62,69.64,69.61,69.64,16720.0,63.9759,63.9943,63.9667,63.9943,16720.0
2021-06-04 12:50:00,69.63,69.64,69.61,69.64,24192.0,63.9851,63.9943,63.9667,63.9943,24192.0
2021-06-04 13:00:00,69.64,69.65,69.63,69.65,31190.0,63.9943,64.0035,63.9851,64.0035,31190.0
2021-06-04 13:10:00,69.66,69.66,69.65,69.66,92924.0,64.0127,64.0127,64.0035,64.0127,92924.0
2021-06-04 13:20:00,69.64,69.65,69.61,69.61,168921.0,63.9943,64.0035,63.9667,63.9667,168921.0
2021-06-04 13:30:00,69.61,69.65,69.6,69.64,33782.0,63.9667,64.0035,63.9575,63.9943,33782.0
2021-06-04 13:40:00,69.63,69.68,69.63,69.66,44022.0,63.9851,64.031,63.9851,64.0127,44022.0
2021-06-04 13:50:00,69.66,69.67,69.64,69.65,89244.0,64.0127,64.0219,63.9943,64.0035,89244.0
2021-06-04 14:00:00,69.65,69.67,69.63,69.67,73784.0,64.0035,64.0219,63.9851,64.0219,73784.0
2021-06-04 14:10:00,69.67,69.67,69.64,69.64,43815.0,64.0219,64.0219,63.9943,63.9943,43815.0
2021-06-04 14:20:00,69.64,69.65,69.62,69.65,99268.0,63.9943,64.0035,63.9759,64.0035,99268.0
2021-06-04 14:30:00,69.65,69.71,69.65,69.71,121677.0,64.0035,64.0586,64.0035,64.0586,121677.0
2021-06-04 14:40:00,69.7,69.72,69.7,69.72,55073.0,64.0494,64.0678,64.0494,64.0678,55073.0
2021-06-04 14:50:00,69.72,69.72,69.67,69.69,37899.0,64.0678,64.0678,64.0219,64.0402,37899.0
2021-06-04 15:00:00,69.7,69.7,69.64,69.65,228218.0,64.0494,64.0494,63.9943,64.0035,228218.0
2021-06-04 15:10:00,69.65,69.66,69.62,69.65,117507.0,64.0035,64.0127,63.9759,64.0035,117507.0
2021-06-04 15:20:00,69.65,69.66,69.64,69.66,118668.0,64.0035,64.0127,63.9943,64.0127,118668.0
2021-06-04 15:30:00,69.66,69.66,69.61,69.61,97278.0,64.0127,64.0127,63.9667,63.9667,97278.0
2021-06-04 15:40:00,69.61,69.63,69.58,69.59,218786.0,63.9667,63.9851,63.9391,63.9483,218786.0
2021-06-04 15:50:00,69.6,69.61,69.56,69.58,1252210.0,63.9575,63.9667,63.9208,63.9391,1252210.0
2021-06-07 09:30:00,69.77,69.77,69.68,69.68,179031.0,64.1137,64.1137,64.031,64.031,179031.0
2021-06-07 09:40:00,69.68,69.73,69.68,69.7,57305.0,64.031,64.077,64.031,64.0494,57305.0
2021-06-07 09:50:00,69.7,69.71,69.64,69.67,88943.0,64.0494,64.0586,63.9943,64.0219,88943.0
2021-06-07 10:00:00,69.67,69.67,69.6,69.62,129021.0,64.0219,64.0219,63.9575,63.9759,129021.0
2021-06-07 10:10:00,69.62,69.63,69.55,69.56,202068.0,63.9759,63.9851,63.9116,63.9208,202068.0
2021-06-07 10:20:00,69.56,69.61,69.55,69.56,75793.0,63.9208,63.9667,63.9116,63.9208,75793.0
2021-06-07 10:30:00,69.56,69.59,69.52,69.56,39867.0,63.9208,63.9483,63.884,63.9208,39867.0
2021-06-07 10:40:00,69.57,69.6,69.53,69.56,66007.0,63.93,63.9575,63.8932,63.9208,66007.0
2021-06-07 10:50:00,69.56,69.66,69.54,69.62,426236.0,63.9208,64.0127,63.9024,63.9759,426236.0
2021-06-07 11:00:00,69.63,69.64,69.55,69.56,410567.0,63.9851,63.9943,63.9116,63.9208,410567.0
2021-06-07 11:10:00,69.57,69.68,69.56,69.67,90641.0,63.93,64.031,63.9208,64.0219,90641.0
2021-06-07 11:20:00,69.67,69.68,69.55,69.55,265784.0,64.0219,64.031,63.9116,63.9116,265784.0
2021-06-07 11:30:00,69.55,69.56,69.51,69.51,344100.0,63.9116,63.9208,63.8748,63.8748,344100.0
2021-06-07 11:40:00,69.51,69.53,69.49,69.51,89689.0,63.8748,63.8932,63.8564,63.8748,89689.0
2021-06-07 11:50:00,69.51,69.57,69.49,69.57,38974.0,63.8748,63.93,63.8564,63.93,38974.0
2021-06-07 12:00:00,69.57,69.61,69.56,69.61,28396.0,63.93,63.9667,63.9208,63.9667,28396.0
2021-06-07 12:10:00,69.61,69.64,69.61,69.62,20148.0,63.9667,63.9943,63.9667,63.9759,20148.0
2021-06-07 12:20:00,69.62,69.64,69.61,69.63,35703.0,63.9759,63.9943,63.9667,63.9851,35703.0
2021-06-07 12:30:00,69.63,69.69,69.62,69.68,123436.0,63.9851,64.0402,63.9759,64.031,123436.0
2021-06-07 12:40:00,69.68,69.71,69.67,69.69,91786.0,64.031,64.0586,64.0219,64.0402,91786.0
2021-06-07 12:50:00,69.69,69.72,69.69,69.69,66851.0,64.0402,64.0678,64.0402,64.0402,66851.0
2021-06-07 13:00:00,69.69,69.72,69.68,69.7,203684.0,64.0402,64.0678,64.031,64.0494,203684.0
2021-06-07 13:10:00,69.69,69.74,69.68,69.73,50464.0,64.0402,64.0862,64.031,64.077,50464.0
2021-06-07 13:20:00,69.73,69.76,69.72,69.75,133437.0,64.077,64.1046,64.0678,64.0954,133437.0
2021-06-07 13:30:00,69.75,69.8,69.74,69.75,410008.0,64.0954,64.1413,64.0862,64.0954,410008.0
2021-06-07 13:40:00,69.75,69.76,69.7,69.73,90005.0,64.0954,64.1046,64.0494,64.077,90005.0
2021-06-07 13:50:00,69.73,69.74,69.72,69.73,24151.0,64.077,64.0862,64.0678,64.077,24151.0
2021-06-07 14:00:00,69.73,69.75,69.71,69.73,71010.0,64.077,64.0954,64.0586,64.077,71010.0
2021-06-07 14:10:00,69.73,69.74,69.69,69.7,59352.0,64.077,64.0862,64.0402,64.0494,59352.0
2021-06-07 14:20:00,69.7,69.71,69.67,69.69,84427.0,64.0494,64.0586,64.0219,64.0402,84427.0
2021-06-07 14:30:00,69.69,69.72,69.69,69.71,21246.0,64.0402,64.0678,64.0402,64.0586,21246.0
2021-06-07 14:40:00,69.72,69.73,69.69,69.7,66052.0,64.0678,64.077,64.0402,64.0494,66052.0
2021-06-07 14:50:00,69.71,69.76,69.7,69.73,157546.0,64.0586,64.1046,64.0494,64.077,157546.0
2021-06-07 15:00:00,69.73,69.76,69.71,69.74,36706.0,64.077,64.1046,64.0586,64.0862,36706.0
2021-06-07 15:10:00,69.73,69.77,69.72,69.76,52501.0,64.077,64.1137,64.0678,64.1046,52501.0
2021-06-07 15:20:00,69.76,69.79,69.76,69.79,195384.0,64.1046,64.1321,64.1046,64.1321,195384.0
2021-06-07 15:30:00,69.79,69.8,69.76,69.76,208543.0,64.1321,64.1413,64.1046,64.1046,208543.0
2021-06-07 15:40:00,69.76,69.79,69.76,69.78,165554.0,64.1046,64.1321,64.1046,64.1229,165554.0
2021-06-07 15:50:00,69.78,69.82,69.77,69.81,415603.0,64.1229,64.1597,64.1137,64.1505,415603.0
2021-06-08 09:30:00,69.77,69.79,69.69,69.7,230536.0,64.1137,64.1321,64.0402,64.0494,230536.0
2021-06-08 09:40:00,69.69,69.7,69.61,69.62,303150.0,64.0402,64.0494,63.9667,63.9759,303150.0
2021-06-08 09:50:00,69.62,69.62,69.55,69.59,192752.0,63.9759,63.9759,63.9116,63.9483,192752.0
2021-06-08 10:00:00,69.61,69.68,69.59,69.68,239530.0,63.9667,64.031,63.9483,64.031,239530.0
2021-06-08 10:10:00,69.67,69.68,69.59,69.61,64283.0,64.0219,64.031,63.9483,63.9667,64283.0
2021-06-08 10:20:00,69.61,69.62,69.56,69.58,58103.0,63.9667,63.9759,63.9208,63.9391,58103.0
2021-06-08 10:30:00,69.58,69.62,69.55,69.61,61932.0,63.9391,63.9759,63.9116,63.9667,61932.0
2021-06-08 10:40:00,69.61,69.63,69.59,69.61,134891.0,63.9667,63.9851,63.9483,63.9667,134891.0
2021-06-08 10:50:00,69.61,69.65,69.58,69.6,76041.0,63.9667,64.0035,63.9391,63.9575,76041.0
2021-06-08 11:00:00,69.61,69.64,69.59,69.64,39377.0,63.9667,63.9943,63.9483,63.9943,39377.0
2021-06-08 11:10:00,69.63,69.63,69.47,69.48,245631.0,63.9851,63.9851,63.8381,63.8473,245631.0
2021-06-08 11:20:00,69.48,69.5,69.42,69.48,256058.0,63.8473,63.8656,63.7921,63.8473,256058.0
2021-06-08 11:30:00,69.48,69.51,69.47,69.5,244843.0,63.8473,63.8748,63.8381,63.8656,244843.0
2021-06-08 11:40:00,69.5,69.58,69.48,69.57,120123.0,63.8656,63.9391,63.8473,63.93,120123.0
2021-06-08 11:50:00,69.56,69.6,69.55,69.58,184580.0,63.9208,63.9575,63.9116,63.9391,184580.0
2021-06-08 12:00:00,69.57,69.61,69.57,69.6,135091.0,63.93,63.9667,63.93,63.9575,135091.0
2021-06-08 12:10:00,69.59,69.6,69.57,69.59,26630.0,63.9483,63.9575,63.93,63.9483,26630.0
2021-06-08 12:20:00,69.59,69.59,69.55,69.59,75678.0,63.9483,63.9483,63.9116,63.9483,75678.0
2021-06-08 12:30:00,69.58,69.63,69.58,69.61,141609.0,63.9391,63.9851,63.9391,63.9667,141609.0
2021-06-08 12:40:00,69.62,69.64,69.6,69.63,28947.0,63.9759,63.9943,63.9575,63.9851,28947.0
2021-06-08 12:50:00,69.63,69.65,69.62,69.64,47570.0,63.9851,64.0035,63.9759,63.9943,47570.0
2021-06-08 13:00:00,69.64,69.64,69.59,69.63,49610.0,63.9943,63.9943,63.9483,63.9851,49610.0
2021-06-08 13:10:00,69.63,69.63,69.6,69.6,74171.0,63.9851,63.9851,63.9575,63.9575,74171.0
2021-06-08 13:20:00,69.61,69.62,69.59,69.61,87455.0,63.9667,63.9759,63.9483,63.9667,87455.0
2021-06-08 13:30:00,69.6,69.64,69.59,69.63,92294.0,63.9575,63.9943,63.9483,63.9851,92294.0
2021-06-08 13:40:00,69.63,69.65,69.61,69.63,38037.0,63.9851,64.0035,63.9667,63.9851,38037.0
2021-06-08 13:50:00,69.62,69.64,69.58,69.58,33453.0,63.9759,63.9943,63.9391,63.9391,33453.0
2021-06-08 14:00:00,69.59,69.62,69.56,69.61,48749.0,63.9483,63.9759,63.9208,63.9667,48749.0
2021-06-08 14:10:00,69.61,69.63,69.59,69.59,30972.0,63.9667,63.9851,63.9483,63.9483,30972.0
2021-06-08 14:20:00,69.6,69.62,69.58,69.61,73059.0,63.9575,63.9759,63.9391,63.9667,73059.0
2021-06-08 14:30:00,69.61,69.62,69.57,69.58,77879.0,63.9667,63.9759,63.93,63.9391,77879.0
2021-06-08 14:40:00,69.58,69.6,69.56,69.59,69296.0,63.9391,63.9575,63.9208,63.9483,69296.0
2021-06-08 14:50:00,69.59,69.62,69.57,69.6,58938.0,63.9483,63.9759,63.93,63.9575,58938.0
2021-06-08 15:00:00,69.62,69.68,69.62,69.67,59384.0,63.9759,64.031,63.9759,64.0219,59384.0
2021-06-08 15:10:00,69.68,69.68,69.65,69.66,150763.0,64.031,64.031,64.0035,64.0127,150763.0
2021-06-08 15:20:00,69.66,69.66,69.61,69.62,113904.0,64.0127,64.0127,63.9667,63.9759,113904.0
2021-06-08 15:30:00,69.62,69.64,69.59,69.59,235161.0,63.9759,63.9943,63.9483,63.9483,235161.0
2021-06-08 15:40:00,69.6,69.6,69.57,69.59,257356.0,63.9575,63.9575,63.93,63.9483,257356.0
2021-06-08 15:50:00,69.59,69.62,69.47,69.48,1864508.0,63.9483,63.9759,63.8381,63.8473,1864508.0
2021-06-09 09:30:00,69.28,69.31,69.21,69.22,213108.0,63.6635,63.691,63.5991,63.6083,213108.0
2021-06-09 09:40:00,69.22,69.28,69.16,69.21,162600.0,63.6083,63.6635,63.5532,63.5991,162600.0
2021-06-09 09:50:00,69.21,69.25,69.19,69.23,90596.0,63.5991,63.6359,63.5808,63.6175,90596.0
2021-06-09 10:00:00,69.24,69.24,69.15,69.16,102918.0,63.6267,63.6267,63.544,63.5532,102918.0
2021-06-09 10:10:00,69.16,69.16,69.1,69.1,207469.0,63.5532,63.5532,63.4981,63.4981,207469.0
2021-06-09 10:20:00,69.11,69.15,69.07,69.14,68890.0,63.5073,63.544,63.4705,63.5348,68890.0
2021-06-09 10:30:00,69.14,69.15,69.08,69.13,139042.0,63.5348,63.544,63.4797,63.5256,139042.0
2021-06-09 10:40:00,69.13,69.19,69.13,69.18,64862.0,63.5256,63.5808,63.5256,63.5716,64862.0
2021-06-09 10:50:00,69.18,69.18,69.14,69.18,167534.0,63.5716,63.5716,63.5348,63.5716,167534.0
2021-06-09 11:00:00,69.17,69.21,69.16,69.2,106391.0,63.5624,63.5991,63.5532,63.59,106391.0
2021-06-09 11:10:00,69.2,69.23,69.17,69.23,31986.0,63.59,63.6175,63.5624,63.6175,31986.0
2021-06-09 11:20:00,69.23,69.23,69.17,69.2,50310.0,63.6175,63.6175,63.5624,63.59,50310.0
2021-06-09 11:30:00,69.2,69.21,69.17,69.2,51846.0,63.59,63.5991,63.5624,63.59,51846.0
2021-06-09 11:40:00,69.2,69.2,69.17,69.18,55065.0,63.59,63.59,63.5624,63.5716,55065.0
2021-06-09 11:50:00,69.18,69.18,69.12,69.16,58252.0,63.5716,63.5716,63.5164,63.5532,58252.0
2021-06-09 12:00:00,69.15,69.16,69.14,69.16,145117.0,63.544,63.5532,63.5348,63.5532,145117.0
2021-06-09 12:10:00,69.16,69.16,69.12,69.13,54757.0,63.5532,63.5532,63.5164,63.5256,54757.0
2021-06-09 12:20:00,69.14,69.16,69.13,69.15,34215.0,63.5348,63.5532,63.5256,63.544,34215.0
2021-06-09 12:30:00,69.16,69.16,69.13,69.16,43451.0,63.5532,63.5532,63.5256,63.5532,43451.0
2021-06-09 12:40:00,69.16,69.17,69.16,69.17,20878.0,63.5532,63.5624,63.5532,63.5624,20878.0
2021-06-09 12:50:00,69.17,69.2,69.17,69.19,38584.0,63.5624,63.59,63.5624,63.5808,38584.0
2021-06-09 13:00:00,69.19,69.22,69.14,69.16,56056.0,63.5808,63.6083,63.5348,63.5532,56056.0
2021-06-09 13:10:00,69.17,69.17,69.12,69.17,41335.0,63.5624,63.5624,63.5164,63.5624,41335.0
2021-06-09 13:20:00,69.16,69.18,69.16,69.17,17975.0,63.5532,63.5716,63.5532,63.5624,17975.0
2021-06-09 13:30:00,69.17,69.18,69.15,69.15,15005.0,63.5624,63.5716,63.544,63.544,15005.0
2021-06-09 13:40:00,69.16,69.17,69.14,69.16,46114.0,63.5532,63.5624,63.5348,63.5532,46114.0
2021-06-09 13:50:00,69.16,69.19,69.16,69.18,48554.0,63.5532,63.5808,63.5532,63.5716,48554.0
2021-06-09 14:00:00,69.18,69.2,69.16,69.17,139372.0,63.5716,63.59,63.5532,63.5624,139372.0
2021-06-09 14:10:00,69.17,69.2,69.16,69.19,47508.0,63.5624,63.59,63.5532,63.5808,47508.0
2021-06-09 14:20:00,69.19,69.23,69.18,69.22,23219.0,63.5808,63.6175,63.5716,63.6083,23219.0
2021-06-09 14:30:00,69.21,69.22,69.19,69.2,15824.0,63.5991,63.6083,63.5808,63.59,15824.0
2021-06-09 14:40:00,69.2,69.22,69.19,69.19,23897.0,63.59,63.6083,63.5808,63.5808,23897.0
2021-06-09 14:50:00,69.2,69.2,69.18,69.19,47315.0,63.59,63.59,63.5716,63.5808,47315.0
2021-06-09 15:00:00,69.18,69.19,69.13,69.14,118741.0,63.5716,63.5808,63.5256,63.5348,118741.0
2021-06-09 15:10:00,69.14,69.14,69.09,69.09,97908.0,63.5348,63.5348,63.4889,63.4889,97908.0
2021-06-09 15:20:00,69.09,69.1,68.99,68.99,636276.0,63.4889,63.4981,63.397,63.397,636276.0
2021-06-09 15:30:00,68.99,69.04,68.95,69.03,122209.0,63.397,63.4429,63.3602,63.4337,122209.0
2021-06-09 15:40:00,69.03,69.04,68.97,68.98,313037.0,63.4337,63.4429,63.3786,63.3878,313037.0
2021-06-09 15:50:00,68.98,69.02,68.96,68.99,581735.0,63.3878,63.4245,63.3694,63.397,581735.0
2021-06-10 09:30:00,68.81,68.95,68.79,68.92,178582.0,63.6957,63.8253,63.6772,63.7975,178582.0
2021-06-10 09:40:00,68.92,68.94,68.86,68.93,196996.0,63.7975,63.816,63.742,63.8068,196996.0
2021-06-10 09:50:00,68.93,68.97,68.88,68.88,59841.0,63.8068,63.8438,63.7605,63.7605,59841.0
2021-06-10 10:00:00,68.89,68.93,68.88,68.89,73553.0,63.7698,63.8068,63.7605,63.7698,73553.0
2021-06-10 10:10:00,68.89,68.94,68.85,68.94,101092.0,63.7698,63.816,63.7327,63.816,101092.0
2021-06-10 10:20:00,68.94,68.96,68.89,68.91,61515.0,63.816,63.8346,63.7698,63.7883,61515.0
2021-06-10 10:30:00,68.92,68.93,68.8,68.8,35696.0,63.7975,63.8068,63.6864,63.6864,35696.0
2021-06-10 10:40:00,68.79,68.79,68.7,68.73,71882.0,63.6772,63.6772,63.5939,63.6216,71882.0
2021-06-10 10:50:00,68.73,68.76,68.67,68.72,68542.0,63.6216,63.6494,63.5661,63.6124,68542.0
2021-06-10 11:00:00,68.72,68.74,68.68,68.74,18283.0,63.6124,63.6309,63.5754,63.6309,18283.0
2021-06-10 11:10:00,68.73,68.75,68.7,68.75,401895.0,63.6216,63.6402,63.5939,63.6402,401895.0
2021-06-10 11:20:00,68.74,68.77,68.72,68.75,65746.0,63.6309,63.6587,63.6124,63.6402,65746.0
2021-06-10 11:30:00,68.75,68.78,68.74,68.76,24851.0,63.6402,63.6679,63.6309,63.6494,24851.0
2021-06-10 11:40:00,68.76,68.78,68.7,68.77,78606.0,63.6494,63.6679,63.5939,63.6587,78606.0
2021-06-10 11:50:00,68.78,68.8,68.76,68.8,20074.0,63.6679,63.6864,63.6494,63.6864,20074.0
2021-06-10 12:00:00,68.81,68.82,68.75,68.76,19932.0,63.6957,63.705,63.6402,63.6494,19932.0
2021-06-10 12:10:00,68.78,68.8,68.75,68.79,42056.0,63.6679,63.6864,63.6402,63.6772,42056.0
2021-06-10 12:20:00,68.79,68.79,68.74,68.74,16969.0,63.6772,63.6772,63.6309,63.6309,16969.0
2021-06-10 12:30:00,68.74,68.82,68.74,68.81,30568.0,63.6309,63.705,63.6309,63.6957,30568.0
2021-06-10 12:40:00,68.81,68.82,68.79,68.82,15734.0,63.6957,63.705,63.6772,63.705,15734.0
2021-06-10 12:50:00,68.83,68.85,68.82,68.84,11568.0,63.7142,63.7327,63.705,63.7235,11568.0
2021-06-10 13:00:00,68.85,68.87,68.8,68.85,24548.0,63.7327,63.7512,63.6864,63.7327,24548.0
2021-06-10 13:10:00,68.86,68.88,68.85,68.86,43745.0,63.742,63.7605,63.7327,63.742,43745.0
2021-06-10 13:20:00,68.86,68.87,68.81,68.82,84923.0,63.742,63.7512,63.6957,63.705,84923.0
2021-06-10 13:30:00,68.83,68.85,68.81,68.85,112459.0,63.7142,63.7327,63.6957,63.7327,112459.0
2021-06-10 13:40:00,68.85,68.87,68.84,68.87,78396.0,63.7327,63.7512,63.7235,63.7512,78396.0
2021-06-10 13:50:00,68.87,68.9,68.85,68.9,35418.0,63.7512,63.779,63.7327,63.779,35418.0
2021-06-10 14:00:00,68.9,68.9,68.87,68.88,9088.0,63.779,63.779,63.7512,63.7605,9088.0
2021-06-10 14:10:00,68.87,68.88,68.86,68.87,11944.0,63.7512,63.7605,63.742,63.7512,11944.0
2021-06-10 14:20:00,68.87,68.89,68.87,68.88,101326.0,63.7512,63.7698,63.7512,63.7605,101326.0
2021-06-10 14:30:00,68.88,68.89,68.87,68.87,29036.0,63.7605,63.7698,63.7512,63.7512,29036.0
2021-06-10 14:40:00,68.88,68.89,68.87,68.88,22134.0,63.7605,63.7698,63.7512,63.7605,22134.0
2021-06-10 14:50:00,68.89,68.9,68.89,68.89,6212.0,63.7698,63.779,63.7698,63.7698,6212.0
2021-06-10 15:00:00,68.89,68.9,68.84,68.85,195386.0,63.7698,63.779,63.7235,63.7327,195386.0
2021-06-10 15:10:00,68.86,68.86,68.81,68.81,260510.0,63.742,63.742,63.6957,63.6957,260510.0
2021-06-10 15:20:00,68.81,68.82,68.77,68.8,314561.0,63.6957,63.705,63.6587,63.6864,314561.0
2021-06-10 15:30:00,68.8,68.81,68.76,68.79,288234.0,63.6864,63.6957,63.6494,63.6772,288234.0
2021-06-10 15:40:00,68.79,68.79,68.72,68.72,528410.0,63.6772,63.6772,63.6124,63.6124,528410.0
2021-06-10 15:50:00,68.73,68.78,68.7,68.77,1676465.0,63.6216,63.6679,63.5939,63.6587,1676465.0
2021-06-11 09:30:00,68.79,68.81,68.74,68.75,55440.0,63.6772,63.6957,63.6309,63.6402,55440.0
2021-06-11 09:40:00,68.75,68.79,68.73,68.73,99058.0,63.6402,63.6772,63.6216,63.6216,99058.0
2021-06-11 09:50:00,68.73,68.75,68.69,68.71,28243.0,63.6216,63.6402,63.5846,63.6031,28243.0
2021-06-11 10:00:00,68.72,68.76,68.71,68.73,113987.0,63.6124,63.6494,63.6031,63.6216,113987.0
2021-06-11 10:10:00,68.73,68.74,68.67,68.7,54621.0,63.6216,63.6309,63.5661,63.5939,54621.0
2021-06-11 10:20:00,68.69,68.69,68.64,68.69,46987.0,63.5846,63.5846,63.5383,63.5846,46987.0
2021-06-11 10:30:00,68.69,68.71,68.64,68.65,349551.0,63.5846,63.6031,63.5383,63.5476,349551.0
2021-06-11 10:40:00,68.65,68.68,68.65,68.67,36839.0,63.5476,63.5754,63.5476,63.5661,36839.0
2021-06-11 10:50:00,68.67,68.72,68.66,68.7,98841.0,63.5661,63.6124,63.5568,63.5939,98841.0
2021-06-11 11:00:00,68.7,68.71,68.65,68.69,331262.0,63.5939,63.6031,63.5476,63.5846,331262.0
2021-06-11 11:10:00,68.69,68.69,68.64,68.65,108921.0,63.5846,63.5846,63.5383,63.5476,108921.0
2021-06-11 11:20:00,68.65,68.7,68.64,68.68,125687.0,63.5476,63.5939,63.5383,63.5754,125687.0
2021-06-11 11:30:00,68.69,68.71,68.68,68.7,75965.0,63.5846,63.6031,63.5754,63.5939,75965.0
2021-06-11 11:40:00,68.7,68.73,68.69,68.73,152026.0,63.5939,63.6216,63.5846,63.6216,152026.0
2021-06-11 11:50:00,68.72,68.74,68.71,68.73,131000.0,63.6124,63.6309,63.6031,63.6216,131000.0
2021-06-11 12:00:00,68.74,68.74,68.7,68.7,31040.0,63.6309,63.6309,63.5939,63.5939,31040.0
2021-06-11 12:10:00,68.7,68.72,68.68,68.71,73399.0,63.5939,63.6124,63.5754,63.6031,73399.0
2021-06-11 12:20:00,68.71,68.72,68.7,68.7,12576.0,63.6031,63.6124,63.5939,63.5939,12576.0
2021-06-11 12:30:00,68.7,68.7,68.67,68.67,54115.0,63.5939,63.5939,63.5661,63.5661,54115.0
2021-06-11 12:40:00,68.68,68.71,68.68,68.71,101091.0,63.5754,63.6031,63.5754,63.6031,101091.0
2021-06-11 12:50:00,68.71,68.74,68.71,68.73,34460.0,63.6031,63.6309,63.6031,63.6216,34460.0
2021-06-11 13:00:00,68.74,68.74,68.71,68.72,65712.0,63.6309,63.6309,63.6031,63.6124,65712.0
2021-06-11 13:10:00,68.72,68.73,68.72,68.73,7558.0,63.6124,63.6216,63.6124,63.6216,7558.0
2021-06-11 13:20:00,68.72,68.73,68.72,68.73,4326.0,63.6124,63.6216,63.6124,63.6216,4326.0
2021-06-11 13:30:00,68.73,68.73,68.71,68.72,14581.0,63.6216,63.6216,63.6031,63.6124,14581.0
2021-06-11 13:40:00,68.72,68.72,68.7,68.72,17023.0,63.6124,63.6124,63.5939,63.6124,17023.0
2021-06-11 13:50:00,68.72,68.73,68.71,68.72,31464.0,63.6124,63.6216,63.6031,63.6124,31464.0
2021-06-11 14:00:00,68.71,68.73,68.71,68.73,33542.0,63.6031,63.6216,63.6031,63.6216,33542.0
2021-06-11 14:10:00,68.72,68.75,68.71,68.71,227530.0,63.6124,63.6402,63.6031,63.6031,227530.0
2021-06-11 14:20:00,68.72,68.72,68.7,68.72,27369.0,63.6124,63.6124,63.5939,63.6124,27369.0
2021-06-11 14:30:00,68.72,68.74,68.71,68.73,32911.0,63.6124,63.6309,63.6031,63.6216,32911.0
2021-06-11 14:40:00,68.73,68.74,68.73,68.73,25499.0,63.6216,63.6309,63.6216,63.6216,25499.0
2021-06-11 14:50:00,68.73,68.75,68.72,68.75,41711.0,63.6216,63.6402,63.6124,63.6402,41711.0
2021-06-11 15:00:00,68.75,68.76,68.74,68.75,54500.0,63.6402,63.6494,63.6309,63.6402,54500.0
2021-06-11 15:10:00,68.75,68.77,68.74,68.77,18002.0,63.6402,63.6587,63.6309,63.6587,18002.0
2021-06-11 15:20:00,68.77,68.78,68.75,68.76,52282.0,63.6587,63.6679,63.6402,63.6494,52282.0
2021-06-11 15:30:00,68.77,68.79,68.76,68.77,29846.0,63.6587,63.6772,63.6494,63.6587,29846.0
2021-06-11 15:40:00,68.78,68.8,68.76,68.79,101768.0,63.6679,63.6864,63.6494,63.6772,101768.0
2021-06-11 15:50:00,68.8,68.91,68.8,68.88,358160.0,63.6864,63.7883,63.6864,63.7605,358160.0
2021-06-14 09:30:00,68.77,68.77,68.71,68.75,89692.0,63.6587,63.6587,63.6031,63.6402,89692.0
2021-06-14 09:40:00,68.75,68.77,68.72,68.74,53630.0,63.6402,63.6587,63.6124,63.6309,53630.0
2021-06-14 09:50:00,68.74,68.76,68.68,68.73,74781.0,63.6309,63.6494,63.5754,63.6216,74781.0
2021-06-14 10:00:00,68.73,68.74,68.69,68.7,61777.0,63.6216,63.6309,63.5846,63.5939,61777.0
2021-06-14 10:10:00,68.71,68.73,68.69,68.71,67808.0,63.6031,63.6216,63.5846,63.6031,67808.0
2021-06-14 10:20:00,68.71,68.75,68.71,68.72,94756.0,63.6031,63.6402,63.6031,63.6124,94756.0
2021-06-14 10:30:00,68.73,68.74,68.68,68.74,88973.0,63.6216,63.6309,63.5754,63.6309,88973.0
2021-06-14 10:40:00,68.73,68.74,68.7,68.72,61740.0,63.6216,63.6309,63.5939,63.6124,61740.0
2021-06-14 10:50:00,68.73,68.75,68.72,68.73,43661.0,63.6216,63.6402,63.6124,63.6216,43661.0
2021-06-14 11:00:00,68.74,68.77,68.71,68.71,77107.0,63.6309,63.6587,63.6031,63.6031,77107.0
2021-06-14 11:10:00,68.72,68.73,68.71,68.71,26875.0,63.6124,63.6216,63.6031,63.6031,26875.0
2021-06-14 11:20:00,68.71,68.72,68.65,68.66,147005.0,63.6031,63.6124,63.5476,63.5568,147005.0
2021-06-14 11:30:00,68.67,68.67,68.61,68.64,238361.0,63.5661,63.5661,63.5106,63.5383,238361.0
2021-06-14 11:40:00,68.64,68.66,68.62,68.66,22802.0,63.5383,63.5568,63.5198,63.5568,22802.0
2021-06-14 11:50:00,68.65,68.67,68.63,68.64,43747.0,63.5476,63.5661,63.5291,63.5383,43747.0
2021-06-14 12:00:00,68.64,68.66,68.63,68.66,17108.0,63.5383,63.5568,63.5291,63.5568,17108.0
2021-06-14 12:10:00,68.66,68.67,68.64,68.66,32846.0,63.5568,63.5661,63.5383,63.5568,32846.0
2021-06-14 12:20:00,68.66,68.66,68.62,68.64,30366.0,63.5568,63.5568,63.5198,63.5383,30366.0
2021-06-14 12:30:00,68.63,68.65,68.6,68.63,33025.0,63.5291,63.5476,63.5013,63.5291,33025.0
2021-06-14 12:40:00,68.63,68.65,68.61,68.62,24965.0,63.5291,63.5476,63.5106,63.5198,24965.0
2021-06-14 12:50:00,68.62,68.63,68.6,68.61,11702.0,63.5198,63.5291,63.5013,63.5106,11702.0
2021-06-14 13:00:00,68.61,68.62,68.6,68.62,9416.0,63.5106,63.5198,63.5013,63.5198,9416.0
2021-06-14 13:10:00,68.62,68.62,68.6,68.61,13853.0,63.5198,63.5198,63.5013,63.5106,13853.0
2021-06-14 13:20:00,68.61,68.61,68.6,68.6,13634.0,63.5106,63.5106,63.5013,63.5013,13634.0
2021-06-14 13:30:00,68.61,68.63,68.6,68.62,178301.0,63.5106,63.5291,63.5013,63.5198,178301.0
2021-06-14 13:40:00,68.61,68.64,68.61,68.64,92310.0,63.5106,63.5383,63.5106,63.5383,92310.0
2021-06-14 13:50:00,68.65,68.65,68.61,68.62,13602.0,63.5476,63.5476,63.5106,63.5198,13602.0
2021-06-14 14:00:00,68.61,68.63,68.61,68.62,16816.0,63.5106,63.5291,63.5106,63.5198,16816.0
2021-06-14 14:10:00,68.62,68.63,68.62,68.63,4546.0,63.5198,63.5291,63.5198,63.5291,4546.0
2021-06-14 14:20:00,68.63,68.63,68.6,68.61,159719.0,63.5291,63.5291,63.5013,63.5106,159719.0
2021-06-14 14:30:00,68.6,68.61,68.6,68.61,23807.0,63.5013,63.5106,63.5013,63.5106,23807.0
2021-06-14 14:40:00,68.61,68.64,68.61,68.63,102150.0,63.5106,63.5383,63.5106,63.5291,102150.0
2021-06-14 14:50:00,68.63,68.63,68.61,68.62,132818.0,63.5291,63.5291,63.5106,63.5198,132818.0
2021-06-14 15:00:00,68.61,68.63,68.6,68.63,45406.0,63.5106,63.5291,63.5013,63.5291,45406.0
2021-06-14 15:10:00,68.63,68.63,68.61,68.63,35435.0,63.5291,63.5291,63.5106,63.5291,35435.0
2021-06-14 15:20:00,68.63,68.66,68.62,68.66,43997.0,63.5291,63.5568,63.5198,63.5568,43997.0
2021-06-14 15:30:00,68.66,68.67,68.65,68.67,26977.0,63.5568,63.5661,63.5476,63.5661,26977.0
2021-06-14 15:40:00,68.67,68.73,68.67,68.73,84427.0,63.5661,63.6216,63.5661,63.6216,84427.0
2021-06-14 15:50:00,68.72,68.87,68.71,68.87,366888.0,63.6124,63.7512,63.6031,63.7512,366888.0
2021-06-15 09:30:00,69.12,69.16,69.04,69.06,108091.0,63.9827,64.0197,63.9086,63.9271,108091.0
2021-06-15 09:40:00,69.05,69.1,69.05,69.08,107742.0,63.9179,63.9641,63.9179,63.9456,107742.0
2021-06-15 09:50:00,69.08,69.11,69.06,69.08,43115.0,63.9456,63.9734,63.9271,63.9456,43115.0
2021-06-15 10:00:00,69.07,69.1,69.05,69.06,116979.0,63.9364,63.9641,63.9179,63.9271,116979.0
2021-06-15 10:10:00,69.07,69.07,69.03,69.05,50392.0,63.9364,63.9364,63.8993,63.9179,50392.0
2021-06-15 10:20:00,69.05,69.09,69.03,69.04,46405.0,63.9179,63.9549,63.8993,63.9086,46405.0
2021-06-15 10:30:00,69.05,69.06,69.01,69.05,69023.0,63.9179,63.9271,63.8808,63.9179,69023.0
2021-06-15 10:40:00,69.05,69.05,69.02,69.04,16582.0,63.9179,63.9179,63.8901,63.9086,16582.0
2021-06-15 10:50:00,69.03,69.04,68.99,69.0,67815.0,63.8993,63.9086,63.8623,63.8716,67815.0
2021-06-15 11:00:00,68.99,69.01,68.97,69.0,17662.0,63.8623,63.8808,63.8438,63.8716,17662.0
2021-06-15 11:10:00,69.0,69.07,68.98,69.06,104755.0,63.8716,63.9364,63.8531,63.9271,104755.0
2021-06-15 11:20:00,69.06,69.07,69.02,69.04,86586.0,63.9271,63.9364,63.8901,63.9086,86586.0
2021-06-15 11:30:00,69.04,69.04,69.0,69.0,116176.0,63.9086,63.9086,63.8716,63.8716,116176.0
2021-06-15 11:40:00,69.01,69.04,69.0,69.02,37171.0,63.8808,63.9086,63.8716,63.8901,37171.0
2021-06-15 11:50:00,69.02,69.02,68.98,69.02,21253.0,63.8901,63.8901,63.8531,63.8901,21253.0
2021-06-15 12:00:00,69.02,69.05,69.01,69.04,28789.0,63.8901,63.9179,63.8808,63.9086,28789.0
2021-06-15 12:10:00,69.05,69.08,69.03,69.07,16746.0,63.9179,63.9456,63.8993,63.9364,16746.0
2021-06-15 12:20:00,69.08,69.1,69.07,69.09,19825.0,63.9456,63.9641,63.9364,63.9549,19825.0
2021-06-15 12:30:00,69.09,69.1,69.08,69.09,58421.0,63.9549,63.9641,63.9456,63.9549,58421.0
2021-06-15 12:40:00,69.09,69.09,69.07,69.09,65258.0,63.9549,63.9549,63.9364,63.9549,65258.0
2021-06-15 12:50:00,69.09,69.09,69.07,69.09,26330.0,63.9549,63.9549,63.9364,63.9549,26330.0
2021-06-15 13:00:00,69.09,69.11,69.05,69.05,104610.0,63.9549,63.9734,63.9179,63.9179,104610.0
2021-06-15 13:10:00,69.05,69.05,69.02,69.05,44658.0,63.9179,63.9179,63.8901,63.9179,44658.0
2021-06-15 13:20:00,69.05,69.08,69.04,69.06,192571.0,63.9179,63.9456,63.9086,63.9271,192571.0
2021-06-15 13:30:00,69.06,69.11,69.06,69.1,230834.0,63.9271,63.9734,63.9271,63.9641,230834.0
2021-06-15 13:40:00,69.1,69.13,69.09,69.13,260242.0,63.9641,63.9919,63.9549,63.9919,260242.0
2021-06-15 13:50:00,69.13,69.15,69.12,69.14,249077.0,63.9919,64.0104,63.9827,64.0012,249077.0
2021-06-15 14:00:00,69.14,69.18,69.13,69.17,223194.0,64.0012,64.0382,63.9919,64.0289,223194.0
2021-06-15 14:10:00,69.17,69.18,69.15,69.17,238858.0,64.0289,64.0382,64.0104,64.0289,238858.0
2021-06-15 14:20:00,69.17,69.19,69.16,69.18,211277.0,64.0289,64.0475,64.0197,64.0382,211277.0
2021-06-15 14:30:00,69.18,69.18,69.16,69.17,234759.0,64.0382,64.0382,64.0197,64.0289,234759.0
2021-06-15 14:40:00,69.17,69.2,69.16,69.2,207874.0,64.0289,64.0567,64.0197,64.0567,207874.0
2021-06-15 14:50:00,69.2,69.21,69.19,69.2,295938.0,64.0567,64.066,64.0475,64.0567,295938.0
2021-06-15 15:00:00,69.2,69.2,69.14,69.17,244531.0,64.0567,64.0567,64.0012,64.0289,244531.0
2021-06-15 15:10:00,69.17,69.17,69.15,69.16,228502.0,64.0289,64.0289,64.0104,64.0197,228502.0
2021-06-15 15:20:00,69.17,69.17,69.12,69.14,227747.0,64.0289,64.0289,63.9827,64.0012,227747.0
2021-06-15 15:30:00,69.13,69.14,69.09,69.12,55887.0,63.9919,64.0012,63.9549,63.9827,55887.0
2021-06-15 15:40:00,69.12,69.15,69.11,69.15,98273.0,63.9827,64.0104,63.9734,64.0104,98273.0
2021-06-15 15:50:00,69.14,69.2,69.1,69.2,373306.0,64.0012,64.0567,63.9641,64.0567,373306.0
2021-06-16 09:30:00,69.26,69.29,69.23,69.26,163139.0,64.1123,64.14,64.0845,64.1123,163139.0
2021-06-16 09:40:00,69.26,69.27,69.22,69.22,150984.0,64.1123,64.1215,64.0752,64.0752,150984.0
2021-06-16 09:50:00,69.22,69.24,69.19,69.23,60152.0,64.0752,64.0937,64.0475,64.0845,60152.0
2021-06-16 10:00:00,69.23,69.27,69.23,69.25,296582.0,64.0845,64.1215,64.0845,64.103,296582.0
2021-06-16 10:10:00,69.25,69.25,69.19,69.19,117333.0,64.103,64.103,64.0475,64.0475,117333.0
2021-06-16 10:20:00,69.19,69.23,69.17,69.23,79152.0,64.0475,64.0845,64.0289,64.0845,79152.0
2021-06-16 10:30:00,69.22,69.24,69.21,69.24,76133.0,64.0752,64.0937,64.066,64.0937,76133.0
2021-06-16 10:40:00,69.24,69.28,69.22,69.27,270428.0,64.0937,64.1308,64.0752,64.1215,270428.0
2021-06-16 10:50:00,69.27,69.29,69.26,69.28,21940.0,64.1215,64.14,64.1123,64.1308,21940.0
2021-06-16 11:00:00,69.28,69.29,69.26,69.26,96958.0,64.1308,64.14,64.1123,64.1123,96958.0
2021-06-16 11:10:00,69.27,69.31,69.25,69.31,26723.0,64.1215,64.1585,64.103,64.1585,26723.0
2021-06-16 11:20:00,69.31,69.31,69.26,69.27,12504.0,64.1585,64.1585,64.1123,64.1215,12504.0
2021-06-16 11:30:00,69.27,69.27,69.23,69.23,37926.0,64.1215,64.1215,64.0845,64.0845,37926.0
2021-06-16 11:40:00,69.25,69.29,69.25,69.28,15929.0,64.103,64.14,64.103,64.1308,15929.0
2021-06-16 11:50:00,69.28,69.3,69.28,69.3,17480.0,64.1308,64.1493,64.1308,64.1493,17480.0
2021-06-16 12:00:00,69.31,69.32,69.29,69.3,12019.0,64.1585,64.1678,64.14,64.1493,12019.0
2021-06-16 12:10:00,69.29,69.29,69.27,69.28,23531.0,64.14,64.14,64.1215,64.1308,23531.0
2021-06-16 12:20:00,69.27,69.28,69.22,69.25,34029.0,64.1215,64.1308,64.0752,64.103,34029.0
2021-06-16 12:30:00,69.24,69.26,69.22,69.23,9270.0,64.0937,64.1123,64.0752,64.0845,9270.0
2021-06-16 12:40:00,69.23,69.25,69.22,69.25,11177.0,64.0845,64.103,64.0752,64.103,11177.0
2021-06-16 12:50:00,69.26,69.28,69.24,69.28,9775.0,64.1123,64.1308,64.0937,64.1308,9775.0
2021-06-16 13:00:00,69.28,69.3,69.27,69.3,85071.0,64.1308,64.1493,64.1215,64.1493,85071.0
2021-06-16 13:10:00,69.3,69.32,69.29,69.3,175873.0,64.1493,64.1678,64.14,64.1493,175873.0
2021-06-16 13:20:00,69.3,69.3,69.26,69.28,185601.0,64.1493,64.1493,64.1123,64.1308,185601.0
2021-06-16 13:30:00,69.28,69.32,69.28,69.31,76676.0,64.1308,64.1678,64.1308,64.1585,76676.0
2021-06-16 13:40:00,69.31,69.32,69.26,69.27,22805.0,64.1585,64.1678,64.1123,64.1215,22805.0
2021-06-16 13:50:00,69.26,69.36,69.24,69.34,78268.0,64.1123,64.2048,64.0937,64.1863,78268.0
2021-06-16 14:00:00,69.31,69.31,68.81,69.09,444813.0,64.1585,64.1585,63.6957,63.9549,444813.0
2021-06-16 14:10:00,69.08,69.11,68.76,68.81,458630.0,63.9456,63.9734,63.6494,63.6957,458630.0
2021-06-16 14:20:00,68.81,69.01,68.78,68.99,190987.0,63.6957,63.8808,63.6679,63.8623,190987.0
2021-06-16 14:30:00,68.98,69.02,68.87,68.95,197538.0,63.8531,63.8901,63.7512,63.8253,197538.0
2021-06-16 14:40:00,68.94,68.95,68.74,68.82,250403.0,63.816,63.8253,63.6309,63.705,250403.0
2021-06-16 14:50:00,68.81,69.0,68.8,68.97,140491.0,63.6957,63.8716,63.6864,63.8438,140491.0
2021-06-16 15:00:00,68.96,69.12,68.94,69.1,132666.0,63.8346,63.9827,63.816,63.9641,132666.0
2021-06-16 15:10:00,69.11,69.2,69.09,69.2,149314.0,63.9734,64.0567,63.9549,64.0567,149314.0
2021-06-16 15:20:00,69.19,69.22,69.12,69.13,355144.0,64.0475,64.0752,63.9827,63.9919,355144.0
2021-06-16 15:30:00,69.14,69.18,69.08,69.15,317500.0,64.0012,64.0382,63.9456,64.0104,317500.0
2021-06-16 15:40:00,69.16,69.19,69.09,69.1,300886.0,64.0197,64.0475,63.9549,63.9641,300886.0
2021-06-16 15:50:00,69.1,69.12,69.01,69.08,387813.0,63.9641,63.9827,63.8808,63.9456,387813.0
2021-06-17 09:30:00,68.77,68.87,68.74,68.87,232343.0,63.6587,63.7512,63.6309,63.7512,232343.0
2021-06-17 09:40:00,68.86,68.86,68.68,68.7,176456.0,63.742,63.742,63.5754,63.5939,176456.0
2021-06-17 09:50:00,68.7,68.72,68.67,68.69,254807.0,63.5939,63.6124,63.5661,63.5846,254807.0
2021-06-17 10:00:00,68.69,68.73,68.63,68.67,533693.0,63.5846,63.6216,63.5291,63.5661,533693.0
2021-06-17 10:10:00,68.67,68.71,68.61,68.7,208739.0,63.5661,63.6031,63.5106,63.5939,208739.0
2021-06-17 10:20:00,68.7,68.73,68.67,68.71,147516.0,63.5939,63.6216,63.5661,63.6031,147516.0
2021-06-17 10:30:00,68.71,68.8,68.7,68.79,189301.0,63.6031,63.6864,63.5939,63.6772,189301.0
2021-06-17 10:40:00,68.8,68.81,68.74,68.79,87682.0,63.6864,63.6957,63.6309,63.6772,87682.0
2021-06-17 10:50:00,68.78,68.82,68.73,68.75,116108.0,63.6679,63.705,63.6216,63.6402,116108.0
2021-06-17 11:00:00,68.76,68.78,68.7,68.71,349735.0,63.6494,63.6679,63.5939,63.6031,349735.0
2021-06-17 11:10:00,68.7,68.72,68.65,68.7,229494.0,63.5939,63.6124,63.5476,63.5939,229494.0
2021-06-17 11:20:00,68.7,68.79,68.67,68.78,496514.0,63.5939,63.6772,63.5661,63.6679,496514.0
2021-06-17 11:30:00,68.79,68.81,68.76,68.81,253482.0,63.6772,63.6957,63.6494,63.6957,253482.0
2021-06-17 11:40:00,68.81,68.82,68.77,68.8,197048.0,63.6957,63.705,63.6587,63.6864,197048.0
2021-06-17 11:50:00,68.8,68.8,68.73,68.73,136266.0,63.6864,63.6864,63.6216,63.6216,136266.0
2021-06-17 12:00:00,68.73,68.76,68.7,68.72,73387.0,63.6216,63.6494,63.5939,63.6124,73387.0
2021-06-17 12:10:00,68.73,68.76,68.63,68.65,85072.0,63.6216,63.6494,63.5291,63.5476,85072.0
2021-06-17 12:20:00,68.64,68.64,68.54,68.61,215635.0,63.5383,63.5383,63.4458,63.5106,215635.0
2021-06-17 12:30:00,68.6,68.68,68.57,68.65,100274.0,63.5013,63.5754,63.4735,63.5476,100274.0
2021-06-17 12:40:00,68.66,68.7,68.65,68.69,25124.0,63.5568,63.5939,63.5476,63.5846,25124.0
2021-06-17 12:50:00,68.69,68.72,68.66,68.71,43577.0,63.5846,63.6124,63.5568,63.6031,43577.0
2021-06-17 13:00:00,68.7,68.84,68.7,68.82,67553.0,63.5939,63.7235,63.5939,63.705,67553.0
2021-06-17 13:10:00,68.82,68.82,68.77,68.79,91072.0,63.705,63.705,63.6587,63.6772,91072.0
2021-06-17 13:20:00,68.8,68.85,68.77,68.84,53950.0,63.6864,63.7327,63.6587,63.7235,53950.0
2021-06-17 13:30:00,68.84,68.87,68.84,68.86,90011.0,63.7235,63.7512,63.7235,63.742,90011.0
2021-06-17 13:40:00,68.86,68.89,68.84,68.86,74540.0,63.742,63.7698,63.7235,63.742,74540.0
2021-06-17 13:50:00,68.86,68.87,68.78,68.8,83101.0,63.742,63.7512,63.6679,63.6864,83101.0
2021-06-17 14:00:00,68.8,68.83,68.78,68.79,61993.0,63.6864,63.7142,63.6679,63.6772,61993.0
2021-06-17 14:10:00,68.78,68.83,68.78,68.82,27652.0,63.6679,63.7142,63.6679,63.705,27652.0
2021-06-17 14:20:00,68.81,68.82,68.79,68.81,26983.0,63.6957,63.705,63.6772,63.6957,26983.0
2021-06-17 14:30:00,68.8,68.8,68.71,68.72,46528.0,63.6864,63.6864,63.6031,63.6124,46528.0
2021-06-17 14:40:00,68.72,68.79,68.72,68.75,90501.0,63.6124,63.6772,63.6124,63.6402,90501.0
2021-06-17 14:50:00,68.76,68.79,68.74,68.76,70907.0,63.6494,63.6772,63.6309,63.6494,70907.0
2021-06-17 15:00:00,68.76,68.85,68.75,68.85,89991.0,63.6494,63.7327,63.6402,63.7327,89991.0
2021-06-17 15:10:00,68.85,68.87,68.82,68.85,126640.0,63.7327,63.7512,63.705,63.7327,126640.0
2021-06-17 15:20:00,68.85,68.86,68.81,68.84,45736.0,63.7327,63.742,63.6957,63.7235,45736.0
2021-06-17 15:30:00,68.84,68.89,68.84,68.88,103989.0,63.7235,63.7698,63.7235,63.7605,103989.0
2021-06-17 15:40:00,68.87,68.91,68.86,68.87,90184.0,63.7512,63.7883,63.742,63.7512,90184.0
2021-06-17 15:50:00,68.87,68.9,68.79,68.83,211596.0,63.7512,63.779,63.6772,63.7142,211596.0
2021-06-18 09:30:00,67.4,67.51,67.33,67.38,476385.0,62.3905,62.4923,62.3257,62.372,476385.0
2021-06-18 09:40:00,67.38,67.49,67.36,67.47,167938.0,62.372,62.4738,62.3535,62.4553,167938.0
2021-06-18 09:50:00,67.47,67.47,67.34,67.42,544579.0,62.4553,62.4553,62.335,62.409,544579.0
2021-06-18 10:00:00,67.41,67.44,67.31,67.4,357297.0,62.3998,62.4275,62.3072,62.3905,357297.0
2021-06-18 10:10:00,67.4,67.4,67.28,67.3,193904.0,62.3905,62.3905,62.2794,62.2979,193904.0
2021-06-18 10:20:00,67.3,67.35,67.25,67.31,91052.0,62.2979,62.3442,62.2516,62.3072,91052.0
2021-06-18 10:30:00,67.3,67.44,67.23,67.44,138295.0,62.2979,62.4275,62.2331,62.4275,138295.0
2021-06-18 10:40:00,67.45,67.47,67.35,67.38,144861.0,62.4368,62.4553,62.3442,62.372,144861.0
2021-06-18 10:50:00,67.37,67.38,67.28,67.28,113126.0,62.3627,62.372,62.2794,62.2794,113126.0
2021-06-18 11:00:00,67.27,67.33,67.26,67.28,63800.0,62.2702,62.3257,62.2609,62.2794,63800.0
2021-06-18 11:10:00,67.28,67.32,67.24,67.31,65012.0,62.2794,62.3164,62.2424,62.3072,65012.0
2021-06-18 11:20:00,67.31,67.33,67.25,67.28,153012.0,62.3072,62.3257,62.2516,62.2794,153012.0
2021-06-18 11:30:00,67.28,67.41,67.26,67.39,247032.0,62.2794,62.3998,62.2609,62.3812,247032.0
2021-06-18 11:40:00,67.39,67.42,67.36,67.42,126831.0,62.3812,62.409,62.3535,62.409,126831.0
2021-06-18 11:50:00,67.42,67.46,67.39,67.46,69359.0,62.409,62.446,62.3812,62.446,69359.0
2021-06-18 12:00:00,67.46,67.52,67.43,67.51,48436.0,62.446,62.5016,62.4183,62.4923,48436.0
2021-06-18 12:10:00,67.51,67.51,67.43,67.43,134656.0,62.4923,62.4923,62.4183,62.4183,134656.0
2021-06-18 12:20:00,67.43,67.44,67.4,67.42,84506.0,62.4183,62.4275,62.3905,62.409,84506.0
2021-06-18 12:30:00,67.44,67.45,67.4,67.4,24837.0,62.4275,62.4368,62.3905,62.3905,24837.0
2021-06-18 12:40:00,67.4,67.4,67.35,67.39,46969.0,62.3905,62.3905,62.3442,62.3812,46969.0
2021-06-18 12:50:00,67.39,67.42,67.38,67.42,62638.0,62.3812,62.409,62.372,62.409,62638.0
2021-06-18 13:00:00,67.41,67.49,67.4,67.48,66474.0,62.3998,62.4738,62.3905,62.4646,66474.0
2021-06-18 13:10:00,67.48,67.5,67.47,67.47,28110.0,62.4646,62.4831,62.4553,62.4553,28110.0
2021-06-18 13:20:00,67.46,67.46,67.36,67.36,69648.0,62.446,62.446,62.3535,62.3535,69648.0
2021-06-18 13:30:00,67.37,67.42,67.37,67.4,93129.0,62.3627,62.409,62.3627,62.3905,93129.0
2021-06-18 13:40:00,67.4,67.42,67.35,67.36,52391.0,62.3905,62.409,62.3442,62.3535,52391.0
2021-06-18 13:50:00,67.36,67.39,67.33,67.37,108139.0,62.3535,62.3812,62.3257,62.3627,108139.0
2021-06-18 14:00:00,67.36,67.43,67.34,67.41,49869.0,62.3535,62.4183,62.335,62.3998,49869.0
2021-06-18 14:10:00,67.4,67.42,67.38,67.39,34448.0,62.3905,62.409,62.372,62.3812,34448.0
2021-06-18 14:20:00,67.39,67.43,67.36,67.37,58390.0,62.3812,62.4183,62.3535,62.3627,58390.0
2021-06-18 14:30:00,67.37,67.38,67.32,67.33,90960.0,62.3627,62.372,62.3164,62.3257,90960.0
2021-06-18 14:40:00,67.33,67.34,67.27,67.28,78318.0,62.3257,62.335,62.2702,62.2794,78318.0
2021-06-18 14:50:00,67.28,67.3,67.17,67.21,314211.0,62.2794,62.2979,62.1776,62.2146,314211.0
2021-06-18 15:00:00,67.21,67.29,67.18,67.24,124808.0,62.2146,62.2887,62.1869,62.2424,124808.0
2021-06-18 15:10:00,67.24,67.38,67.22,67.38,136037.0,62.2424,62.372,62.2239,62.372,136037.0
2021-06-18 15:20:00,67.38,67.41,67.37,67.38,78798.0,62.372,62.3998,62.3627,62.372,78798.0
2021-06-18 15:30:00,67.37,67.39,67.31,67.37,163655.0,62.3627,62.3812,62.3072,62.3627,163655.0
2021-06-18 15:40:00,67.37,67.4,67.26,67.27,213740.0,62.3627,62.3905,62.2609,62.2702,213740.0
2021-06-18 15:50:00,67.27,67.33,67.24,67.25,1282622.0,62.2702,62.3257,62.2424,62.2516,1282622.0
2021-06-21 09:30:00,67.32,67.36,67.19,67.28,143512.0,62.3164,62.3535,62.1961,62.2794,143512.0
2021-06-21 09:40:00,67.28,67.31,67.23,67.29,153485.0,62.2794,62.3072,62.2331,62.2887,153485.0
2021-06-21 09:50:00,67.29,67.38,67.26,67.35,39194.0,62.2887,62.372,62.2609,62.3442,39194.0
2021-06-21 10:00:00,67.36,67.48,67.3,67.48,311082.0,62.3535,62.4646,62.2979,62.4646,311082.0
2021-06-21 10:10:00,67.47,67.53,67.42,67.48,85226.0,62.4553,62.5108,62.409,62.4646,85226.0
2021-06-21 10:20:00,67.48,67.54,67.46,67.52,130498.0,62.4646,62.5201,62.446,62.5016,130498.0
2021-06-21 10:30:00,67.52,67.61,67.52,67.6,148809.0,62.5016,62.5849,62.5016,62.5756,148809.0
2021-06-21 10:40:00,67.61,67.66,67.6,67.62,58384.0,62.5849,62.6312,62.5756,62.5941,58384.0
2021-06-21 10:50:00,67.62,67.64,67.58,67.6,66430.0,62.5941,62.6127,62.5571,62.5756,66430.0
2021-06-21 11:00:00,67.59,67.62,67.55,67.57,114647.0,62.5664,62.5941,62.5294,62.5479,114647.0
2021-06-21 11:10:00,67.57,67.64,67.56,67.64,63766.0,62.5479,62.6127,62.5386,62.6127,63766.0
2021-06-21 11:20:00,67.63,67.67,67.61,67.62,53858.0,62.6034,62.6404,62.5849,62.5941,53858.0
2021-06-21 11:30:00,67.61,67.66,67.61,67.65,90916.0,62.5849,62.6312,62.5849,62.6219,90916.0
2021-06-21 11:40:00,67.66,67.71,67.65,67.69,105441.0,62.6312,62.6775,62.6219,62.6589,105441.0
2021-06-21 11:50:00,67.69,67.74,67.69,67.72,119138.0,62.6589,62.7052,62.6589,62.6867,119138.0
2021-06-21 12:00:00,67.72,67.74,67.7,67.72,83147.0,62.6867,62.7052,62.6682,62.6867,83147.0
2021-06-21 12:10:00,67.72,67.74,67.7,67.73,71600.0,62.6867,62.7052,62.6682,62.696,71600.0
2021-06-21 12:20:00,67.73,67.75,67.7,67.74,43684.0,62.696,62.7145,62.6682,62.7052,43684.0
2021-06-21 12:30:00,67.75,67.77,67.73,67.76,57961.0,62.7145,62.733,62.696,62.7237,57961.0
2021-06-21 12:40:00,67.76,67.8,67.75,67.8,76728.0,62.7237,62.7608,62.7145,62.7608,76728.0
2021-06-21 12:50:00,67.79,67.85,67.79,67.85,705318.0,62.7515,62.8071,62.7515,62.8071,705318.0
2021-06-21 13:00:00,67.85,67.88,67.85,67.87,74468.0,62.8071,62.8348,62.8071,62.8256,74468.0
2021-06-21 13:10:00,67.87,67.9,67.85,67.9,22036.0,62.8256,62.8533,62.8071,62.8533,22036.0
2021-06-21 13:20:00,67.9,67.93,67.89,67.91,47790.0,62.8533,62.8811,62.8441,62.8626,47790.0
2021-06-21 13:30:00,67.92,67.95,67.91,67.95,50568.0,62.8719,62.8996,62.8626,62.8996,50568.0
2021-06-21 13:40:00,67.95,67.99,67.95,67.98,121033.0,62.8996,62.9366,62.8996,62.9274,121033.0
2021-06-21 13:50:00,67.97,67.98,67.91,67.92,125182.0,62.9181,62.9274,62.8626,62.8719,125182.0
2021-06-21 14:00:00,67.91,67.93,67.87,67.9,230611.0,62.8626,62.8811,62.8256,62.8533,230611.0
2021-06-21 14:10:00,67.9,67.95,67.89,67.95,77141.0,62.8533,62.8996,62.8441,62.8996,77141.0
2021-06-21 14:20:00,67.95,67.99,67.94,67.99,60425.0,62.8996,62.9366,62.8904,62.9366,60425.0
2021-06-21 14:30:00,67.98,67.99,67.95,67.96,69541.0,62.9274,62.9366,62.8996,62.9089,69541.0
2021-06-21 14:40:00,67.96,67.98,67.92,67.92,38551.0,62.9089,62.9274,62.8719,62.8719,38551.0
2021-06-21 14:50:00,67.92,67.98,67.92,67.95,74322.0,62.8719,62.9274,62.8719,62.8996,74322.0
2021-06-21 15:00:00,67.95,68.01,67.94,68.01,168050.0,62.8996,62.9552,62.8904,62.9552,168050.0
2021-06-21 15:10:00,68.01,68.02,67.96,67.98,137520.0,62.9552,62.9644,62.9089,62.9274,137520.0
2021-06-21 15:20:00,67.97,67.98,67.88,67.94,181772.0,62.9181,62.9274,62.8348,62.8904,181772.0
2021-06-21 15:30:00,67.93,67.95,67.91,67.94,116257.0,62.8811,62.8996,62.8626,62.8904,116257.0
2021-06-21 15:40:00,67.94,67.95,67.88,67.92,175053.0,62.8904,62.8996,62.8348,62.8719,175053.0
2021-06-21 15:50:00,67.92,68.0,67.89,67.96,623482.0,62.8719,62.9459,62.8441,62.9089,623482.0
2021-06-22 09:30:00,68.0,68.03,67.93,67.95,468463.0,62.9459,62.9737,62.8811,62.8996,468463.0
2021-06-22 09:40:00,67.96,67.99,67.9,67.91,1442791.0,62.9089,62.9366,62.8533,62.8626,1442791.0
2021-06-22 09:50:00,67.91,67.93,67.84,67.87,308858.0,62.8626,62.8811,62.7978,62.8256,308858.0
2021-06-22 10:00:00,67.87,67.98,67.83,67.92,113061.0,62.8256,62.9274,62.7885,62.8719,113061.0
2021-06-22 10:10:00,67.93,68.0,67.93,67.98,40063.0,62.8811,62.9459,62.8811,62.9274,40063.0
2021-06-22 10:20:00,67.98,68.04,67.98,68.03,48491.0,62.9274,62.9829,62.9274,62.9737,48491.0
2021-06-22 10:30:00,68.03,68.04,68.0,68.02,40977.0,62.9737,62.9829,62.9459,62.9644,40977.0
2021-06-22 10:40:00,68.02,68.03,67.97,68.0,177156.0,62.9644,62.9737,62.9181,62.9459,177156.0
2021-06-22 10:50:00,67.99,68.01,67.97,68.0,168477.0,62.9366,62.9552,62.9181,62.9459,168477.0
2021-06-22 11:00:00,68.0,68.01,67.97,68.0,171876.0,62.9459,62.9552,62.9181,62.9459,171876.0
2021-06-22 11:10:00,68.01,68.11,68.01,68.08,74065.0,62.9552,63.0477,62.9552,63.02,74065.0
2021-06-22 11:20:00,68.08,68.09,68.03,68.03,244846.0,63.02,63.0292,62.9737,62.9737,244846.0
2021-06-22 11:30:00,68.03,68.06,67.97,67.97,90861.0,62.9737,63.0014,62.9181,62.9181,90861.0
2021-06-22 11:40:00,67.97,67.98,67.95,67.97,25480.0,62.9181,62.9274,62.8996,62.9181,25480.0
2021-06-22 11:50:00,67.96,67.99,67.95,67.96,30113.0,62.9089,62.9366,62.8996,62.9089,30113.0
2021-06-22 12:00:00,67.96,68.0,67.96,67.98,53548.0,62.9089,62.9459,62.9089,62.9274,53548.0
2021-06-22 12:10:00,67.98,67.99,67.97,67.98,27585.0,62.9274,62.9366,62.9181,62.9274,27585.0
2021-06-22 12:20:00,67.98,68.04,67.98,68.04,24722.0,62.9274,62.9829,62.9274,62.9829,24722.0
2021-06-22 12:30:00,68.03,68.03,68.0,68.01,29067.0,62.9737,62.9737,62.9459,62.9552,29067.0
2021-06-22 12:40:00,68.0,68.02,67.97,68.01,38231.0,62.9459,62.9644,62.9181,62.9552,38231.0
2021-06-22 12:50:00,68.0,68.02,67.98,67.98,17143.0,62.9459,62.9644,62.9274,62.9274,17143.0
2021-06-22 13:00:00,67.98,67.99,67.95,67.99,43441.0,62.9274,62.9366,62.8996,62.9366,43441.0
2021-06-22 13:10:00,67.99,68.03,67.97,67.99,115787.0,62.9366,62.9737,62.9181,62.9366,115787.0
2021-06-22 13:20:00,67.98,68.04,67.97,68.02,142498.0,62.9274,62.9829,62.9181,62.9644,142498.0
2021-06-22 13:30:00,68.03,68.03,67.98,68.01,101611.0,62.9737,62.9737,62.9274,62.9552,101611.0
2021-06-22 13:40:00,68.0,68.02,67.99,68.02,102372.0,62.9459,62.9644,62.9366,62.9644,102372.0
2021-06-22 13:50:00,68.02,68.02,67.97,67.98,63833.0,62.9644,62.9644,62.9181,62.9274,63833.0
2021-06-22 14:00:00,67.98,68.0,67.96,67.99,111232.0,62.9274,62.9459,62.9089,62.9366,111232.0
2021-06-22 14:10:00,67.98,68.03,67.98,68.02,45701.0,62.9274,62.9737,62.9274,62.9644,45701.0
2021-06-22 14:20:00,68.02,68.05,68.01,68.04,34860.0,62.9644,62.9922,62.9552,62.9829,34860.0
2021-06-22 14:30:00,68.04,68.09,68.02,68.09,43568.0,62.9829,63.0292,62.9644,63.0292,43568.0
2021-06-22 14:40:00,68.09,68.11,68.07,68.08,27405.0,63.0292,63.0477,63.0107,63.02,27405.0
2021-06-22 14:50:00,68.08,68.14,68.06,68.11,22100.0,63.02,63.0755,63.0014,63.0477,22100.0
2021-06-22 15:00:00,68.11,68.19,68.1,68.19,75444.0,63.0477,63.1218,63.0385,63.1218,75444.0
2021-06-22 15:10:00,68.19,68.22,68.16,68.2,85701.0,63.1218,63.1496,63.094,63.131,85701.0
2021-06-22 15:20:00,68.2,68.23,68.16,68.22,73572.0,63.131,63.1588,63.094,63.1496,73572.0
2021-06-22 15:30:00,68.22,68.24,68.14,68.15,145842.0,63.1496,63.1681,63.0755,63.0848,145842.0
2021-06-22 15:40:00,68.15,68.16,68.08,68.09,141308.0,63.0848,63.094,63.02,63.0292,141308.0
2021-06-22 15:50:00,68.09,68.09,68.05,68.06,420002.0,63.0292,63.0292,62.9922,63.0014,420002.0
2021-06-23 09:30:00,67.56,67.6,67.52,67.57,315726.0,62.5386,62.5756,62.5016,62.5479,315726.0
2021-06-23 09:40:00,67.57,67.66,67.54,67.61,224112.0,62.5479,62.6312,62.5201,62.5849,224112.0
2021-06-23 09:50:00,67.6,67.66,67.56,67.64,128478.0,62.5756,62.6312,62.5386,62.6127,128478.0
2021-06-23 10:00:00,67.63,67.66,67.57,67.61,86952.0,62.6034,62.6312,62.5479,62.5849,86952.0
2021-06-23 10:10:00,67.61,67.67,67.58,67.67,88321.0,62.5849,62.6404,62.5571,62.6404,88321.0
2021-06-23 10:20:00,67.66,67.68,67.65,67.66,190516.0,62.6312,62.6497,62.6219,62.6312,190516.0
2021-06-23 10:30:00,67.67,67.67,67.6,67.61,154494.0,62.6404,62.6404,62.5756,62.5849,154494.0
2021-06-23 10:40:00,67.61,67.66,67.61,67.65,86726.0,62.5849,62.6312,62.5849,62.6219,86726.0
2021-06-23 10:50:00,67.65,67.65,67.62,67.64,47180.0,62.6219,62.6219,62.5941,62.6127,47180.0
2021-06-23 11:00:00,67.64,67.66,67.52,67.53,197236.0,62.6127,62.6312,62.5016,62.5108,197236.0
2021-06-23 11:10:00,67.52,67.58,67.52,67.56,29697.0,62.5016,62.5571,62.5016,62.5386,29697.0
2021-06-23 11:20:00,67.56,67.58,67.54,67.57,95842.0,62.5386,62.5571,62.5201,62.5479,95842.0
2021-06-23 11:30:00,67.57,67.58,67.52,67.55,231057.0,62.5479,62.5571,62.5016,62.5294,231057.0
2021-06-23 11:40:00,67.55,67.59,67.55,67.58,13325.0,62.5294,62.5664,62.5294,62.5571,13325.0
2021-06-23 11:50:00,67.59,67.59,67.58,67.58,13386.0,62.5664,62.5664,62.5571,62.5571,13386.0
2021-06-23 12:00:00,67.58,67.6,67.56,67.58,26220.0,62.5571,62.5756,62.5386,62.5571,26220.0
2021-06-23 12:10:00,67.58,67.6,67.57,67.58,15510.0,62.5571,62.5756,62.5479,62.5571,15510.0
2021-06-23 12:20:00,67.58,67.59,67.57,67.59,15102.0,62.5571,62.5664,62.5479,62.5664,15102.0
2021-06-23 12:30:00,67.59,67.59,67.44,67.44,259916.0,62.5664,62.5664,62.4275,62.4275,259916.0
2021-06-23 12:40:00,67.43,67.51,67.42,67.48,25589.0,62.4183,62.4923,62.409,62.4646,25589.0
2021-06-23 12:50:00,67.5,67.51,67.47,67.49,24733.0,62.4831,62.4923,62.4553,62.4738,24733.0
2021-06-23 13:00:00,67.49,67.54,67.48,67.54,17144.0,62.4738,62.5201,62.4646,62.5201,17144.0
2021-06-23 13:10:00,67.53,67.54,67.51,67.53,128879.0,62.5108,62.5201,62.4923,62.5108,128879.0
2021-06-23 13:20:00,67.55,67.57,67.54,67.57,17746.0,62.5294,62.5479,62.5201,62.5479,17746.0
2021-06-23 13:30:00,67.56,67.58,67.56,67.56,67351.0,62.5386,62.5571,62.5386,62.5386,67351.0
2021-06-23 13:40:00,67.56,67.59,67.56,67.58,20544.0,62.5386,62.5664,62.5386,62.5571,20544.0
2021-06-23 13:50:00,67.58,67.61,67.57,67.61,69429.0,62.5571,62.5849,62.5479,62.5849,69429.0
2021-06-23 14:00:00,67.6,67.6,67.55,67.57,42199.0,62.5756,62.5756,62.5294,62.5479,42199.0
2021-06-23 14:10:00,67.58,67.6,67.56,67.58,23240.0,62.5571,62.5756,62.5386,62.5571,23240.0
2021-06-23 14:20:00,67.59,67.59,67.56,67.56,56381.0,62.5664,62.5664,62.5386,62.5386,56381.0
2021-06-23 14:30:00,67.56,67.58,67.55,67.57,21367.0,62.5386,62.5571,62.5294,62.5479,21367.0
2021-06-23 14:40:00,67.56,67.57,67.55,67.56,15490.0,62.5386,62.5479,62.5294,62.5386,15490.0
2021-06-23 14:50:00,67.57,67.58,67.55,67.57,31973.0,62.5479,62.5571,62.5294,62.5479,31973.0
2021-06-23 15:00:00,67.57,67.59,67.57,67.57,18920.0,62.5479,62.5664,62.5479,62.5479,18920.0
2021-06-23 15:10:00,67.58,67.59,67.52,67.53,180544.0,62.5571,62.5664,62.5016,62.5108,180544.0
2021-06-23 15:20:00,67.53,67.58,67.52,67.57,115790.0,62.5108,62.5571,62.5016,62.5479,115790.0
2021-06-23 15:30:00,67.57,67.57,67.46,67.47,191556.0,62.5479,62.5479,62.446,62.4553,191556.0
2021-06-23 15:40:00,67.47,67.47,67.38,67.39,179505.0,62.4553,62.4553,62.372,62.3812,179505.0
2021-06-23 15:50:00,67.39,67.52,67.35,67.52,727035.0,62.3812,62.5016,62.3442,62.5016,727035.0
2021-06-24 09:30:00,67.93,67.96,67.92,67.94,105989.0,62.8811,62.9089,62.8719,62.8904,105989.0
2021-06-24 09:40:00,67.95,68.0,67.94,67.97,107310.0,62.8996,62.9459,62.8904,62.9181,107310.0
2021-06-24 09:50:00,67.97,67.98,67.95,67.97,127342.0,62.9181,62.9274,62.8996,62.9181,127342.0
2021-06-24 10:00:00,67.97,68.0,67.96,67.97,90796.0,62.9181,62.9459,62.9089,62.9181,90796.0
2021-06-24 10:10:00,67.98,68.02,67.97,68.02,164118.0,62.9274,62.9644,62.9181,62.9644,164118.0
2021-06-24 10:20:00,68.02,68.03,67.99,68.0,52719.0,62.9644,62.9737,62.9366,62.9459,52719.0
2021-06-24 10:30:00,68.0,68.02,67.98,68.01,88519.0,62.9459,62.9644,62.9274,62.9552,88519.0
2021-06-24 10:40:00,68.01,68.05,67.96,67.96,194567.0,62.9552,62.9922,62.9089,62.9089,194567.0
2021-06-24 10:50:00,67.97,67.98,67.92,67.93,90372.0,62.9181,62.9274,62.8719,62.8811,90372.0
2021-06-24 11:00:00,67.93,67.95,67.92,67.95,14561.0,62.8811,62.8996,62.8719,62.8996,14561.0
2021-06-24 11:10:00,67.95,67.95,67.89,67.89,41934.0,62.8996,62.8996,62.8441,62.8441,41934.0
2021-06-24 11:20:00,67.9,67.93,67.88,67.92,50976.0,62.8533,62.8811,62.8348,62.8719,50976.0
2021-06-24 11:30:00,67.92,67.95,67.9,67.91,38757.0,62.8719,62.8996,62.8533,62.8626,38757.0
2021-06-24 11:40:00,67.91,67.93,67.88,67.93,59085.0,62.8626,62.8811,62.8348,62.8811,59085.0
2021-06-24 11:50:00,67.93,67.94,67.9,67.91,10186.0,62.8811,62.8904,62.8533,62.8626,10186.0
2021-06-24 12:00:00,67.91,67.94,67.91,67.94,20176.0,62.8626,62.8904,62.8626,62.8904,20176.0
2021-06-24 12:10:00,67.93,67.97,67.93,67.97,31809.0,62.8811,62.9181,62.8811,62.9181,31809.0
2021-06-24 12:20:00,67.97,68.01,67.96,68.01,23578.0,62.9181,62.9552,62.9089,62.9552,23578.0
2021-06-24 12:30:00,68.0,68.0,67.98,67.99,35188.0,62.9459,62.9459,62.9274,62.9366,35188.0
2021-06-24 12:40:00,67.98,68.03,67.98,68.02,68371.0,62.9274,62.9737,62.9274,62.9644,68371.0
2021-06-24 12:50:00,68.01,68.05,68.01,68.05,15200.0,62.9552,62.9922,62.9552,62.9922,15200.0
2021-06-24 13:00:00,68.05,68.1,68.05,68.09,69545.0,62.9922,63.0385,62.9922,63.0292,69545.0
2021-06-24 13:10:00,68.08,68.09,68.05,68.05,40136.0,63.02,63.0292,62.9922,62.9922,40136.0
2021-06-24 13:20:00,68.05,68.08,68.03,68.06,62810.0,62.9922,63.02,62.9737,63.0014,62810.0
2021-06-24 13:30:00,68.06,68.09,68.05,68.09,14100.0,63.0014,63.0292,62.9922,63.0292,14100.0
2021-06-24 13:40:00,68.08,68.09,68.06,68.07,18472.0,63.02,63.0292,63.0014,63.0107,18472.0
2021-06-24 13:50:00,68.07,68.1,68.06,68.09,10766.0,63.0107,63.0385,63.0014,63.0292,10766.0
2021-06-24 14:00:00,68.09,68.13,68.09,68.12,94299.0,63.0292,63.0662,63.0292,63.057,94299.0
2021-06-24 14:10:00,68.12,68.13,68.1,68.11,12768.0,63.057,63.0662,63.0385,63.0477,12768.0
2021-06-24 14:20:00,68.11,68.13,68.1,68.13,16189.0,63.0477,63.0662,63.0385,63.0662,16189.0
2021-06-24 14:30:00,68.12,68.14,68.12,68.13,14187.0,63.057,63.0755,63.057,63.0662,14187.0
2021-06-24 14:40:00,68.12,68.13,68.1,68.11,60773.0,63.057,63.0662,63.0385,63.0477,60773.0
2021-06-24 14:50:00,68.11,68.12,68.1,68.12,14687.0,63.0477,63.057,63.0385,63.057,14687.0
2021-06-24 15:00:00,68.12,68.12,68.07,68.08,39916.0,63.057,63.057,63.0107,63.02,39916.0
2021-06-24 15:10:00,68.08,68.09,68.06,68.09,28980.0,63.02,63.0292,63.0014,63.0292,28980.0
2021-06-24 15:20:00,68.08,68.09,68.04,68.06,125644.0,63.02,63.0292,62.9829,63.0014,125644.0
2021-06-24 15:30:00,68.06,68.08,68.04,68.06,77609.0,63.0014,63.02,62.9829,63.0014,77609.0
2021-06-24 15:40:00,68.07,68.1,68.06,68.06,232053.0,63.0107,63.0385,63.0014,63.0014,232053.0
2021-06-24 15:50:00,68.06,68.12,68.04,68.11,702759.0,63.0014,63.057,62.9829,63.0477,702759.0
2021-06-25 09:30:00,68.42,68.46,68.36,68.38,111650.0,63.3347,63.3717,63.2791,63.2977,111650.0
2021-06-25 09:40:00,68.38,68.4,68.36,68.4,233589.0,63.2977,63.3162,63.2791,63.3162,233589.0
2021-06-25 09:50:00,68.4,68.4,68.35,68.37,199208.0,63.3162,63.3162,63.2699,63.2884,199208.0
2021-06-25 10:00:00,68.37,68.41,68.32,68.38,80809.0,63.2884,63.3254,63.2421,63.2977,80809.0
2021-06-25 10:10:00,68.38,68.41,68.33,68.41,54064.0,63.2977,63.3254,63.2514,63.3254,54064.0
2021-06-25 10:20:00,68.41,68.41,68.36,68.37,84985.0,63.3254,63.3254,63.2791,63.2884,84985.0
2021-06-25 10:30:00,68.37,68.37,68.34,68.36,54420.0,63.2884,63.2884,63.2606,63.2791,54420.0
2021-06-25 10:40:00,68.35,68.36,68.32,68.35,26590.0,63.2699,63.2791,63.2421,63.2699,26590.0
2021-06-25 10:50:00,68.34,68.35,68.28,68.3,55736.0,63.2606,63.2699,63.2051,63.2236,55736.0
2021-06-25 11:00:00,68.3,68.32,68.28,68.31,70623.0,63.2236,63.2421,63.2051,63.2329,70623.0
2021-06-25 11:10:00,68.32,68.34,68.3,68.31,179157.0,63.2421,63.2606,63.2236,63.2329,179157.0
2021-06-25 11:20:00,68.32,68.37,68.32,68.37,37843.0,63.2421,63.2884,63.2421,63.2884,37843.0
2021-06-25 11:30:00,68.37,68.37,68.32,68.33,101935.0,63.2884,63.2884,63.2421,63.2514,101935.0
2021-06-25 11:40:00,68.33,68.33,68.3,68.31,111478.0,63.2514,63.2514,63.2236,63.2329,111478.0
2021-06-25 11:50:00,68.32,68.32,68.3,68.31,56092.0,63.2421,63.2421,63.2236,63.2329,56092.0
2021-06-25 12:00:00,68.3,68.31,68.29,68.31,29553.0,63.2236,63.2329,63.2143,63.2329,29553.0
2021-06-25 12:10:00,68.3,68.33,68.28,68.33,137473.0,63.2236,63.2514,63.2051,63.2514,137473.0
2021-06-25 12:20:00,68.33,68.34,68.31,68.32,37910.0,63.2514,63.2606,63.2329,63.2421,37910.0
2021-06-25 12:30:00,68.32,68.34,68.32,68.33,14492.0,63.2421,63.2606,63.2421,63.2514,14492.0
2021-06-25 12:40:00,68.33,68.33,68.3,68.31,19360.0,63.2514,63.2514,63.2236,63.2329,19360.0
2021-06-25 12:50:00,68.3,68.31,68.3,68.31,21995.0,63.2236,63.2329,63.2236,63.2329,21995.0
2021-06-25 13:00:00,68.31,68.31,68.24,68.25,97294.0,63.2329,63.2329,63.1681,63.1773,97294.0
2021-06-25 13:10:00,68.25,68.25,68.23,68.24,60504.0,63.1773,63.1773,63.1588,63.1681,60504.0
2021-06-25 13:20:00,68.23,68.26,68.23,68.26,19152.0,63.1588,63.1866,63.1588,63.1866,19152.0
2021-06-25 13:30:00,68.25,68.26,68.21,68.22,126282.0,63.1773,63.1866,63.1403,63.1496,126282.0
2021-06-25 13:40:00,68.23,68.26,68.22,68.26,42698.0,63.1588,63.1866,63.1496,63.1866,42698.0
2021-06-25 13:50:00,68.26,68.28,68.25,68.27,39421.0,63.1866,63.2051,63.1773,63.1958,39421.0
2021-06-25 14:00:00,68.27,68.29,68.26,68.28,17271.0,63.1958,63.2143,63.1866,63.2051,17271.0
2021-06-25 14:10:00,68.28,68.29,68.28,68.28,23181.0,63.2051,63.2143,63.2051,63.2051,23181.0
2021-06-25 14:20:00,68.28,68.29,68.27,68.28,43871.0,63.2051,63.2143,63.1958,63.2051,43871.0
2021-06-25 14:30:00,68.28,68.29,68.27,68.28,47354.0,63.2051,63.2143,63.1958,63.2051,47354.0
2021-06-25 14:40:00,68.28,68.3,68.28,68.3,59375.0,63.2051,63.2236,63.2051,63.2236,59375.0
2021-06-25 14:50:00,68.3,68.33,68.3,68.33,69763.0,63.2236,63.2514,63.2236,63.2514,69763.0
2021-06-25 15:00:00,68.33,68.34,68.32,68.33,53460.0,63.2514,63.2606,63.2421,63.2514,53460.0
2021-06-25 15:10:00,68.33,68.34,68.32,68.33,125346.0,63.2514,63.2606,63.2421,63.2514,125346.0
2021-06-25 15:20:00,68.33,68.33,68.32,68.32,50834.0,63.2514,63.2514,63.2421,63.2421,50834.0
2021-06-25 15:30:00,68.33,68.36,68.32,68.36,151037.0,63.2514,63.2791,63.2421,63.2791,151037.0
2021-06-25 15:40:00,68.36,68.38,68.35,68.37,152126.0,63.2791,63.2977,63.2699,63.2884,152126.0
2021-06-25 15:50:00,68.37,68.44,68.35,68.41,474307.0,63.2884,63.3532,63.2699,63.3254,474307.0
2021-06-28 09:30:00,68.26,68.26,68.19,68.2,226029.0,63.1866,63.1866,63.1218,63.131,226029.0
2021-06-28 09:40:00,68.21,68.21,68.14,68.16,86412.0,63.1403,63.1403,63.0755,63.094,86412.0
2021-06-28 09:50:00,68.15,68.22,68.14,68.21,122957.0,63.0848,63.1496,63.0755,63.1403,122957.0
2021-06-28 10:00:00,68.22,68.23,68.17,68.18,209861.0,63.1496,63.1588,63.1033,63.1125,209861.0
2021-06-28 10:10:00,68.19,68.21,68.16,68.19,120760.0,63.1218,63.1403,63.094,63.1218,120760.0
2021-06-28 10:20:00,68.17,68.2,68.16,68.17,50102.0,63.1033,63.131,63.094,63.1033,50102.0
2021-06-28 10:30:00,68.16,68.16,68.1,68.11,79327.0,63.094,63.094,63.0385,63.0477,79327.0
2021-06-28 10:40:00,68.12,68.12,68.06,68.1,239901.0,63.057,63.057,63.0014,63.0385,239901.0
2021-06-28 10:50:00,68.1,68.16,68.1,68.15,55385.0,63.0385,63.094,63.0385,63.0848,55385.0
2021-06-28 11:00:00,68.14,68.2,68.12,68.17,287917.0,63.0755,63.131,63.057,63.1033,287917.0
2021-06-28 11:10:00,68.17,68.17,68.12,68.13,250473.0,63.1033,63.1033,63.057,63.0662,250473.0
2021-06-28 11:20:00,68.13,68.15,68.09,68.09,147071.0,63.0662,63.0848,63.0292,63.0292,147071.0
2021-06-28 11:30:00,68.09,68.12,68.08,68.11,120560.0,63.0292,63.057,63.02,63.0477,120560.0
2021-06-28 11:40:00,68.11,68.14,68.1,68.11,150356.0,63.0477,63.0755,63.0385,63.0477,150356.0
2021-06-28 11:50:00,68.11,68.15,68.11,68.15,37047.0,63.0477,63.0848,63.0477,63.0848,37047.0
2021-06-28 12:00:00,68.15,68.17,68.13,68.14,40027.0,63.0848,63.1033,63.0662,63.0755,40027.0
2021-06-28 12:10:00,68.14,68.15,68.11,68.14,31912.0,63.0755,63.0848,63.0477,63.0755,31912.0
2021-06-28 12:20:00,68.13,68.14,68.1,68.11,48869.0,63.0662,63.0755,63.0385,63.0477,48869.0
2021-06-28 12:30:00,68.11,68.12,68.08,68.09,39560.0,63.0477,63.057,63.02,63.0292,39560.0
2021-06-28 12:40:00,68.09,68.1,68.07,68.1,38979.0,63.0292,63.0385,63.0107,63.0385,38979.0
2021-06-28 12:50:00,68.11,68.11,68.08,68.08,14290.0,63.0477,63.0477,63.02,63.02,14290.0
2021-06-28 13:00:00,68.08,68.09,68.06,68.08,42832.0,63.02,63.0292,63.0014,63.02,42832.0
2021-06-28 13:10:00,68.08,68.11,68.06,68.11,41648.0,63.02,63.0477,63.0014,63.0477,41648.0
2021-06-28 13:20:00,68.11,68.12,68.04,68.06,67414.0,63.0477,63.057,62.9829,63.0014,67414.0
2021-06-28 13:30:00,68.06,68.11,68.05,68.09,50326.0,63.0014,63.0477,62.9922,63.0292,50326.0
2021-06-28 13:40:00,68.09,68.15,68.09,68.14,65292.0,63.0292,63.0848,63.0292,63.0755,65292.0
2021-06-28 13:50:00,68.15,68.18,68.14,68.17,36357.0,63.0848,63.1125,63.0755,63.1033,36357.0
2021-06-28 14:00:00,68.17,68.2,68.14,68.19,106374.0,63.1033,63.131,63.0755,63.1218,106374.0
2021-06-28 14:10:00,68.19,68.21,68.18,68.2,14995.0,63.1218,63.1403,63.1125,63.131,14995.0
2021-06-28 14:20:00,68.2,68.21,68.19,68.2,40678.0,63.131,63.1403,63.1218,63.131,40678.0
2021-06-28 14:30:00,68.2,68.21,68.19,68.2,63801.0,63.131,63.1403,63.1218,63.131,63801.0
2021-06-28 14:40:00,68.2,68.25,68.2,68.2,136866.0,63.131,63.1773,63.131,63.131,136866.0
2021-06-28 14:50:00,68.21,68.24,68.2,68.21,181457.0,63.1403,63.1681,63.131,63.1403,181457.0
2021-06-28 15:00:00,68.22,68.22,68.16,68.16,61992.0,63.1496,63.1496,63.094,63.094,61992.0
2021-06-28 15:10:00,68.16,68.16,68.11,68.13,148651.0,63.094,63.094,63.0477,63.0662,148651.0
2021-06-28 15:20:00,68.13,68.15,68.11,68.14,97722.0,63.0662,63.0848,63.0477,63.0755,97722.0
2021-06-28 15:30:00,68.14,68.14,68.12,68.13,67591.0,63.0755,63.0755,63.057,63.0662,67591.0
2021-06-28 15:40:00,68.13,68.14,68.09,68.11,111511.0,63.0662,63.0755,63.0292,63.0477,111511.0
2021-06-28 15:50:00,68.12,68.16,68.11,68.15,689926.0,63.057,63.094,63.0477,63.0848,689926.0
2021-06-29 09:30:00,68.36,68.36,68.31,68.31,208182.0,63.2791,63.2791,63.2329,63.2329,208182.0
2021-06-29 09:40:00,68.32,68.32,68.26,68.3,148643.0,63.2421,63.2421,63.1866,63.2236,148643.0
2021-06-29 09:50:00,68.29,68.32,68.28,68.3,117227.0,63.2143,63.2421,63.2051,63.2236,117227.0
2021-06-29 10:00:00,68.31,68.32,68.26,68.3,219435.0,63.2329,63.2421,63.1866,63.2236,219435.0
2021-06-29 10:10:00,68.3,68.33,68.28,68.33,77048.0,63.2236,63.2514,63.2051,63.2514,77048.0
2021-06-29 10:20:00,68.33,68.36,68.32,68.34,101205.0,63.2514,63.2791,63.2421,63.2606,101205.0
2021-06-29 10:30:00,68.35,68.39,68.34,68.36,110239.0,63.2699,63.3069,63.2606,63.2791,110239.0
2021-06-29 10:40:00,68.36,68.36,68.33,68.34,65028.0,63.2791,63.2791,63.2514,63.2606,65028.0
2021-06-29 10:50:00,68.34,68.37,68.32,68.33,132369.0,63.2606,63.2884,63.2421,63.2514,132369.0
2021-06-29 11:00:00,68.33,68.33,68.29,68.31,94572.0,63.2514,63.2514,63.2143,63.2329,94572.0
2021-06-29 11:10:00,68.3,68.33,68.29,68.33,120374.0,63.2236,63.2514,63.2143,63.2514,120374.0
2021-06-29 11:20:00,68.33,68.37,68.32,68.36,66224.0,63.2514,63.2884,63.2421,63.2791,66224.0
2021-06-29 11:30:00,68.36,68.37,68.3,68.31,71470.0,63.2791,63.2884,63.2236,63.2329,71470.0
2021-06-29 11:40:00,68.31,68.33,68.31,68.32,72816.0,63.2329,63.2514,63.2329,63.2421,72816.0
2021-06-29 11:50:00,68.31,68.32,68.29,68.31,93469.0,63.2329,63.2421,63.2143,63.2329,93469.0
2021-06-29 12:00:00,68.31,68.31,68.29,68.3,69395.0,63.2329,63.2329,63.2143,63.2236,69395.0
2021-06-29 12:10:00,68.31,68.31,68.29,68.3,108403.0,63.2329,63.2329,63.2143,63.2236,108403.0
2021-06-29 12:20:00,68.3,68.3,68.28,68.28,21260.0,63.2236,63.2236,63.2051,63.2051,21260.0
2021-06-29 12:30:00,68.28,68.29,68.26,68.27,83286.0,63.2051,63.2143,63.1866,63.1958,83286.0
2021-06-29 12:40:00,68.27,68.29,68.27,68.28,63158.0,63.1958,63.2143,63.1958,63.2051,63158.0
2021-06-29 12:50:00,68.28,68.3,68.27,68.28,47324.0,63.2051,63.2236,63.1958,63.2051,47324.0
2021-06-29 13:00:00,68.28,68.29,68.28,68.28,74892.0,63.2051,63.2143,63.2051,63.2051,74892.0
2021-06-29 13:10:00,68.29,68.3,68.28,68.3,60885.0,63.2143,63.2236,63.2051,63.2236,60885.0
2021-06-29 13:20:00,68.3,68.3,68.26,68.27,64911.0,63.2236,63.2236,63.1866,63.1958,64911.0
2021-06-29 13:30:00,68.27,68.27,68.24,68.24,72592.0,63.1958,63.1958,63.1681,63.1681,72592.0
2021-06-29 13:40:00,68.23,68.24,68.22,68.23,74169.0,63.1588,63.1681,63.1496,63.1588,74169.0
2021-06-29 13:50:00,68.23,68.24,68.22,68.23,70267.0,63.1588,63.1681,63.1496,63.1588,70267.0
2021-06-29 14:00:00,68.24,68.26,68.23,68.25,94504.0,63.1681,63.1866,63.1588,63.1773,94504.0
2021-06-29 14:10:00,68.25,68.25,68.23,68.23,82487.0,63.1773,63.1773,63.1588,63.1588,82487.0
2021-06-29 14:20:00,68.23,68.24,68.21,68.22,53552.0,63.1588,63.1681,63.1403,63.1496,53552.0
2021-06-29 14:30:00,68.22,68.22,68.17,68.17,66696.0,63.1496,63.1496,63.1033,63.1033,66696.0
2021-06-29 14:40:00,68.18,68.18,68.14,68.17,77424.0,63.1125,63.1125,63.0755,63.1033,77424.0
2021-06-29 14:50:00,68.17,68.21,68.16,68.2,50252.0,63.1033,63.1403,63.094,63.131,50252.0
2021-06-29 15:00:00,68.2,68.2,68.15,68.16,64193.0,63.131,63.131,63.0848,63.094,64193.0
2021-06-29 15:10:00,68.15,68.18,68.15,68.17,84886.0,63.0848,63.1125,63.0848,63.1033,84886.0
2021-06-29 15:20:00,68.17,68.17,68.15,68.15,122968.0,63.1033,63.1033,63.0848,63.0848,122968.0
2021-06-29 15:30:00,68.15,68.15,68.12,68.14,165382.0,63.0848,63.0848,63.057,63.0755,165382.0
2021-06-29 15:40:00,68.15,68.15,68.1,68.1,95967.0,63.0848,63.0848,63.0385,63.0385,95967.0
2021-06-29 15:50:00,68.11,68.21,68.1,68.17,605368.0,63.0477,63.1403,63.0385,63.1033,605368.0
2021-06-30 09:30:00,67.47,67.63,67.46,67.63,171451.0,62.4553,62.6034,62.446,62.6034,171451.0
2021-06-30 09:40:00,67.63,67.69,67.61,67.68,113547.0,62.6034,62.6589,62.5849,62.6497,113547.0
2021-06-30 09:50:00,67.68,67.69,67.62,67.65,121568.0,62.6497,62.6589,62.5941,62.6219,121568.0
2021-06-30 10:00:00,67.66,67.68,67.6,67.63,155903.0,62.6312,62.6497,62.5756,62.6034,155903.0
2021-06-30 10:10:00,67.63,67.64,67.55,67.56,101309.0,62.6034,62.6127,62.5294,62.5386,101309.0
2021-06-30 10:20:00,67.56,67.58,67.52,67.53,43947.0,62.5386,62.5571,62.5016,62.5108,43947.0
2021-06-30 10:30:00,67.53,67.58,67.51,67.56,181454.0,62.5108,62.5571,62.4923,62.5386,181454.0
2021-06-30 10:40:00,67.56,67.58,67.51,67.54,236140.0,62.5386,62.5571,62.4923,62.5201,236140.0
2021-06-30 10:50:00,67.54,67.56,67.45,67.48,272324.0,62.5201,62.5386,62.4368,62.4646,272324.0
2021-06-30 11:00:00,67.47,67.48,67.42,67.45,394722.0,62.4553,62.4646,62.409,62.4368,394722.0
2021-06-30 11:10:00,67.45,67.45,67.38,67.42,49992.0,62.4368,62.4368,62.372,62.409,49992.0
2021-06-30 11:20:00,67.41,67.45,67.38,67.44,148952.0,62.3998,62.4368,62.372,62.4275,148952.0
2021-06-30 11:30:00,67.44,67.45,67.4,67.43,82710.0,62.4275,62.4368,62.3905,62.4183,82710.0
2021-06-30 11:40:00,67.42,67.43,67.35,67.36,23748.0,62.409,62.4183,62.3442,62.3535,23748.0
2021-06-30 11:50:00,67.35,67.36,67.33,67.35,35918.0,62.3442,62.3535,62.3257,62.3442,35918.0
2021-06-30 12:00:00,67.35,67.35,67.3,67.31,34947.0,62.3442,62.3442,62.2979,62.3072,34947.0
2021-06-30 12:10:00,67.3,67.37,67.3,67.36,31613.0,62.2979,62.3627,62.2979,62.3535,31613.0
2021-06-30 12:20:00,67.35,67.35,67.31,67.31,108707.0,62.3442,62.3442,62.3072,62.3072,108707.0
2021-06-30 12:30:00,67.31,67.35,67.29,67.34,60674.0,62.3072,62.3442,62.2887,62.335,60674.0
2021-06-30 12:40:00,67.34,67.36,67.33,67.34,66270.0,62.335,62.3535,62.3257,62.335,66270.0
2021-06-30 12:50:00,67.34,67.36,67.3,67.31,94101.0,62.335,62.3535,62.2979,62.3072,94101.0
2021-06-30 13:00:00,67.31,67.37,67.31,67.34,31153.0,62.3072,62.3627,62.3072,62.335,31153.0
2021-06-30 13:10:00,67.34,67.34,67.31,67.32,43138.0,62.335,62.335,62.3072,62.3164,43138.0
2021-06-30 13:20:00,67.32,67.37,67.32,67.34,21126.0,62.3164,62.3627,62.3164,62.335,21126.0
2021-06-30 13:30:00,67.33,67.35,67.33,67.33,25991.0,62.3257,62.3442,62.3257,62.3257,25991.0
2021-06-30 13:40:00,67.34,67.34,67.29,67.3,17437.0,62.335,62.335,62.2887,62.2979,17437.0
2021-06-30 13:50:00,67.3,67.31,67.28,67.29,25615.0,62.2979,62.3072,62.2794,62.2887,25615.0
2021-06-30 14:00:00,67.29,67.29,67.24,67.26,33172.0,62.2887,62.2887,62.2424,62.2609,33172.0
2021-06-30 14:10:00,67.25,67.27,67.24,67.27,58123.0,62.2516,62.2702,62.2424,62.2702,58123.0
2021-06-30 14:20:00,67.26,67.27,67.25,67.26,24958.0,62.2609,62.2702,62.2516,62.2609,24958.0
2021-06-30 14:30:00,67.26,67.28,67.26,67.27,14515.0,62.2609,62.2794,62.2609,62.2702,14515.0
2021-06-30 14:40:00,67.27,67.29,67.26,67.27,43161.0,62.2702,62.2887,62.2609,62.2702,43161.0
2021-06-30 14:50:00,67.27,67.27,67.23,67.24,117657.0,62.2702,62.2702,62.2331,62.2424,117657.0
2021-06-30 15:00:00,67.25,67.28,67.24,67.27,36970.0,62.2516,62.2794,62.2424,62.2702,36970.0
2021-06-30 15:10:00,67.27,67.3,67.27,67.3,70811.0,62.2702,62.2979,62.2702,62.2979,70811.0
2021-06-30 15:20:00,67.3,67.38,67.3,67.37,32839.0,62.2979,62.372,62.2979,62.3627,32839.0
2021-06-30 15:30:00,67.37,67.43,67.34,67.42,348200.0,62.3627,62.4183,62.335,62.409,348200.0
2021-06-30 15:40:00,67.41,67.48,67.41,67.45,160785.0,62.3998,62.4646,62.3998,62.4368,160785.0
2021-06-30 15:50:00,67.45,67.58,67.41,67.56,734328.0,62.4368,62.5571,62.3998,62.5386,734328.0
2021-07-01 09:30:00,67.22,67.29,67.2,67.2,164650.0,62.2239,62.2887,62.2054,62.2054,164650.0
2021-07-01 09:40:00,67.21,67.24,67.19,67.22,124077.0,62.2146,62.2424,62.1961,62.2239,124077.0
2021-07-01 09:50:00,67.22,67.34,67.19,67.31,250167.0,62.2239,62.335,62.1961,62.3072,250167.0
2021-07-01 10:00:00,67.31,67.37,67.27,67.37,415639.0,62.3072,62.3627,62.2702,62.3627,415639.0
2021-07-01 10:10:00,67.37,67.4,67.32,67.34,209835.0,62.3627,62.3905,62.3164,62.335,209835.0
2021-07-01 10:20:00,67.34,67.34,67.27,67.27,141689.0,62.335,62.335,62.2702,62.2702,141689.0
2021-07-01 10:30:00,67.27,67.28,67.23,67.25,175916.0,62.2702,62.2794,62.2331,62.2516,175916.0
2021-07-01 10:40:00,67.24,67.33,67.23,67.28,79773.0,62.2424,62.3257,62.2331,62.2794,79773.0
2021-07-01 10:50:00,67.28,67.34,67.27,67.3,69773.0,62.2794,62.335,62.2702,62.2979,69773.0
2021-07-01 11:00:00,67.3,67.32,67.27,67.29,37584.0,62.2979,62.3164,62.2702,62.2887,37584.0
2021-07-01 11:10:00,67.28,67.29,67.2,67.2,70395.0,62.2794,62.2887,62.2054,62.2054,70395.0
2021-07-01 11:20:00,67.2,67.25,67.17,67.24,49779.0,62.2054,62.2516,62.1776,62.2424,49779.0
2021-07-01 11:30:00,67.25,67.29,67.24,67.25,87168.0,62.2516,62.2887,62.2424,62.2516,87168.0
2021-07-01 11:40:00,67.25,67.26,67.21,67.23,42970.0,62.2516,62.2609,62.2146,62.2331,42970.0
2021-07-01 11:50:00,67.23,67.23,67.18,67.2,32566.0,62.2331,62.2331,62.1869,62.2054,32566.0
2021-07-01 12:00:00,67.2,67.2,67.16,67.2,66607.0,62.2054,62.2054,62.1683,62.2054,66607.0
2021-07-01 12:10:00,67.2,67.21,67.18,67.19,92549.0,62.2054,62.2146,62.1869,62.1961,92549.0
2021-07-01 12:20:00,67.19,67.19,67.16,67.19,15161.0,62.1961,62.1961,62.1683,62.1961,15161.0
2021-07-01 12:30:00,67.18,67.2,67.17,67.19,97842.0,62.1869,62.2054,62.1776,62.1961,97842.0
2021-07-01 12:40:00,67.19,67.19,67.16,67.17,11796.0,62.1961,62.1961,62.1683,62.1776,11796.0
2021-07-01 12:50:00,67.16,67.28,67.16,67.26,573140.0,62.1683,62.2794,62.1683,62.2609,573140.0
2021-07-01 13:00:00,67.26,67.28,67.24,67.27,69630.0,62.2609,62.2794,62.2424,62.2702,69630.0
2021-07-01 13:10:00,67.27,67.27,67.24,67.27,27673.0,62.2702,62.2702,62.2424,62.2702,27673.0
2021-07-01 13:20:00,67.26,67.27,67.24,67.25,16807.0,62.2609,62.2702,62.2424,62.2516,16807.0
2021-07-01 13:30:00,67.25,67.29,67.23,67.28,21480.0,62.2516,62.2887,62.2331,62.2794,21480.0
2021-07-01 13:40:00,67.28,67.29,67.25,67.26,40409.0,62.2794,62.2887,62.2516,62.2609,40409.0
2021-07-01 13:50:00,67.25,67.26,67.2,67.21,20015.0,62.2516,62.2609,62.2054,62.2146,20015.0
2021-07-01 14:00:00,67.21,67.23,67.19,67.22,17453.0,62.2146,62.2331,62.1961,62.2239,17453.0
2021-07-01 14:10:00,67.22,67.24,67.2,67.23,81118.0,62.2239,62.2424,62.2054,62.2331,81118.0
2021-07-01 14:20:00,67.23,67.29,67.21,67.28,25639.0,62.2331,62.2887,62.2146,62.2794,25639.0
2021-07-01 14:30:00,67.28,67.32,67.28,67.31,55483.0,62.2794,62.3164,62.2794,62.3072,55483.0
2021-07-01 14:40:00,67.31,67.33,67.3,67.33,36600.0,62.3072,62.3257,62.2979,62.3257,36600.0
2021-07-01 14:50:00,67.32,67.36,67.32,67.35,252171.0,62.3164,62.3535,62.3164,62.3442,252171.0
2021-07-01 15:00:00,67.35,67.37,67.33,67.37,35612.0,62.3442,62.3627,62.3257,62.3627,35612.0
2021-07-01 15:10:00,67.37,67.41,67.36,67.41,22540.0,62.3627,62.3998,62.3535,62.3998,22540.0
2021-07-01 15:20:00,67.41,67.42,67.39,67.41,33558.0,62.3998,62.409,62.3812,62.3998,33558.0
2021-07-01 15:30:00,67.41,67.43,67.38,67.39,164380.0,62.3998,62.4183,62.372,62.3812,164380.0
2021-07-01 15:40:00,67.39,67.4,67.37,67.37,109789.0,62.3812,62.3905,62.3627,62.3627,109789.0
2021-07-01 15:50:00,67.37,67.52,67.34,67.5,458090.0,62.3627,62.5016,62.335,62.4831,458090.0
2021-07-02 09:30:00,67.78,67.79,67.66,67.68,214596.0,62.7423,62.7515,62.6312,62.6497,214596.0
2021-07-02 09:40:00,67.68,67.68,67.62,67.67,114697.0,62.6497,62.6497,62.5941,62.6404,114697.0
2021-07-02 09:50:00,67.67,67.7,67.64,67.69,182532.0,62.6404,62.6682,62.6127,62.6589,182532.0
2021-07-02 10:00:00,67.69,67.7,67.63,67.63,93238.0,62.6589,62.6682,62.6034,62.6034,93238.0
2021-07-02 10:10:00,67.63,67.64,67.6,67.64,129300.0,62.6034,62.6127,62.5756,62.6127,129300.0
2021-07-02 10:20:00,67.64,67.7,67.62,67.67,232185.0,62.6127,62.6682,62.5941,62.6404,232185.0
2021-07-02 10:30:00,67.67,67.7,67.66,67.7,195480.0,62.6404,62.6682,62.6312,62.6682,195480.0
2021-07-02 10:40:00,67.7,67.71,67.63,67.65,112858.0,62.6682,62.6775,62.6034,62.6219,112858.0
2021-07-02 10:50:00,67.65,67.67,67.63,67.65,127390.0,62.6219,62.6404,62.6034,62.6219,127390.0
2021-07-02 11:00:00,67.65,67.66,67.61,67.62,87646.0,62.6219,62.6312,62.5849,62.5941,87646.0
2021-07-02 11:10:00,67.62,67.65,67.61,67.63,50791.0,62.5941,62.6219,62.5849,62.6034,50791.0
2021-07-02 11:20:00,67.62,67.64,67.59,67.64,73854.0,62.5941,62.6127,62.5664,62.6127,73854.0
2021-07-02 11:30:00,67.64,67.66,67.62,67.65,48294.0,62.6127,62.6312,62.5941,62.6219,48294.0
2021-07-02 11:40:00,67.65,67.68,67.64,67.67,37173.0,62.6219,62.6497,62.6127,62.6404,37173.0
2021-07-02 11:50:00,67.67,67.7,67.66,67.67,49869.0,62.6404,62.6682,62.6312,62.6404,49869.0
2021-07-02 12:00:00,67.67,67.68,67.63,67.64,108968.0,62.6404,62.6497,62.6034,62.6127,108968.0
2021-07-02 12:10:00,67.63,67.67,67.62,67.67,42654.0,62.6034,62.6404,62.5941,62.6404,42654.0
2021-07-02 12:20:00,67.67,67.69,67.65,67.69,33646.0,62.6404,62.6589,62.6219,62.6589,33646.0
2021-07-02 12:30:00,67.68,67.7,67.67,67.69,21363.0,62.6497,62.6682,62.6404,62.6589,21363.0
2021-07-02 12:40:00,67.69,67.73,67.68,67.72,60978.0,62.6589,62.696,62.6497,62.6867,60978.0
2021-07-02 12:50:00,67.72,67.73,67.71,67.72,55988.0,62.6867,62.696,62.6775,62.6867,55988.0
2021-07-02 13:00:00,67.72,67.75,67.7,67.74,47300.0,62.6867,62.7145,62.6682,62.7052,47300.0
2021-07-02 13:10:00,67.74,67.74,67.72,67.72,36390.0,62.7052,62.7052,62.6867,62.6867,36390.0
2021-07-02 13:20:00,67.72,67.74,67.71,67.73,50477.0,62.6867,62.7052,62.6775,62.696,50477.0
2021-07-02 13:30:00,67.73,67.77,67.72,67.76,58856.0,62.696,62.733,62.6867,62.7237,58856.0
2021-07-02 13:40:00,67.76,67.78,67.75,67.77,89026.0,62.7237,62.7423,62.7145,62.733,89026.0
2021-07-02 13:50:00,67.77,67.79,67.75,67.78,58128.0,62.733,62.7515,62.7145,62.7423,58128.0
2021-07-02 14:00:00,67.78,67.82,67.78,67.81,31193.0,62.7423,62.7793,62.7423,62.77,31193.0
2021-07-02 14:10:00,67.81,67.83,67.79,67.8,36737.0,62.77,62.7885,62.7515,62.7608,36737.0
2021-07-02 14:20:00,67.8,67.82,67.79,67.8,44883.0,62.7608,62.7793,62.7515,62.7608,44883.0
2021-07-02 14:30:00,67.8,67.81,67.79,67.8,70039.0,62.7608,62.77,62.7515,62.7608,70039.0
2021-07-02 14:40:00,67.81,67.81,67.78,67.78,41905.0,62.77,62.77,62.7423,62.7423,41905.0
2021-07-02 14:50:00,67.78,67.78,67.75,67.76,58391.0,62.7423,62.7423,62.7145,62.7237,58391.0
2021-07-02 15:00:00,67.76,67.77,67.75,67.77,51759.0,62.7237,62.733,62.7145,62.733,51759.0
2021-07-02 15:10:00,67.78,67.78,67.76,67.77,54955.0,62.7423,62.7423,62.7237,62.733,54955.0
2021-07-02 15:20:00,67.77,67.78,67.76,67.77,102969.0,62.733,62.7423,62.7237,62.733,102969.0
2021-07-02 15:30:00,67.77,67.78,67.74,67.77,76332.0,62.733,62.7423,62.7052,62.733,76332.0
2021-07-02 15:40:00,67.77,67.78,67.75,67.78,139649.0,62.733,62.7423,62.7145,62.7423,139649.0
2021-07-02 15:50:00,67.78,67.92,67.76,67.92,689180.0,62.7423,62.8719,62.7237,62.8719,689180.0
2021-07-06 09:30:00,67.96,67.98,67.88,67.89,169266.0,62.9089,62.9274,62.8348,62.8441,169266.0
2021-07-06 09:40:00,67.89,67.9,67.86,67.87,59212.0,62.8441,62.8533,62.8163,62.8256,59212.0
2021-07-06 09:50:00,67.86,67.87,67.8,67.81,88860.0,62.8163,62.8256,62.7608,62.77,88860.0
2021-07-06 10:00:00,67.81,67.82,67.69,67.73,117981.0,62.77,62.7793,62.6589,62.696,117981.0
2021-07-06 10:10:00,67.72,67.72,67.6,67.64,107780.0,62.6867,62.6867,62.5756,62.6127,107780.0
2021-07-06 10:20:00,67.64,67.64,67.47,67.53,160578.0,62.6127,62.6127,62.4553,62.5108,160578.0
2021-07-06 10:30:00,67.53,67.55,67.44,67.55,285141.0,62.5108,62.5294,62.4275,62.5294,285141.0
2021-07-06 10:40:00,67.55,67.55,67.46,67.48,109718.0,62.5294,62.5294,62.446,62.4646,109718.0
2021-07-06 10:50:00,67.48,67.48,67.35,67.35,130149.0,62.4646,62.4646,62.3442,62.3442,130149.0
2021-07-06 11:00:00,67.34,67.42,67.32,67.42,174710.0,62.335,62.409,62.3164,62.409,174710.0
2021-07-06 11:10:00,67.41,67.42,67.37,67.4,38239.0,62.3998,62.409,62.3627,62.3905,38239.0
2021-07-06 11:20:00,67.4,67.46,67.36,67.45,173928.0,62.3905,62.446,62.3535,62.4368,173928.0
2021-07-06 11:30:00,67.46,67.51,67.44,67.47,150640.0,62.446,62.4923,62.4275,62.4553,150640.0
2021-07-06 11:40:00,67.48,67.49,67.39,67.45,46983.0,62.4646,62.4738,62.3812,62.4368,46983.0
2021-07-06 11:50:00,67.45,67.45,67.39,67.43,36938.0,62.4368,62.4368,62.3812,62.4183,36938.0
2021-07-06 12:00:00,67.43,67.43,67.31,67.32,42409.0,62.4183,62.4183,62.3072,62.3164,42409.0
2021-07-06 12:10:00,67.32,67.41,67.32,67.37,57564.0,62.3164,62.3998,62.3164,62.3627,57564.0
2021-07-06 12:20:00,67.37,67.42,67.33,67.42,88544.0,62.3627,62.409,62.3257,62.409,88544.0
2021-07-06 12:30:00,67.42,67.42,67.35,67.38,55842.0,62.409,62.409,62.3442,62.372,55842.0
2021-07-06 12:40:00,67.38,67.4,67.33,67.39,55599.0,62.372,62.3905,62.3257,62.3812,55599.0
2021-07-06 12:50:00,67.39,67.47,67.38,67.47,58646.0,62.3812,62.4553,62.372,62.4553,58646.0
2021-07-06 13:00:00,67.48,67.52,67.46,67.51,114507.0,62.4646,62.5016,62.446,62.4923,114507.0
2021-07-06 13:10:00,67.51,67.51,67.46,67.49,61174.0,62.4923,62.4923,62.446,62.4738,61174.0
2021-07-06 13:20:00,67.49,67.52,67.48,67.51,43757.0,62.4738,62.5016,62.4646,62.4923,43757.0
2021-07-06 13:30:00,67.5,67.51,67.48,67.5,38341.0,62.4831,62.4923,62.4646,62.4831,38341.0
2021-07-06 13:40:00,67.49,67.54,67.48,67.54,34280.0,62.4738,62.5201,62.4646,62.5201,34280.0
2021-07-06 13:50:00,67.53,67.57,67.53,67.54,31774.0,62.5108,62.5479,62.5108,62.5201,31774.0
2021-07-06 14:00:00,67.54,67.55,67.53,67.53,44196.0,62.5201,62.5294,62.5108,62.5108,44196.0
2021-07-06 14:10:00,67.53,67.55,67.5,67.55,49479.0,62.5108,62.5294,62.4831,62.5294,49479.0
2021-07-06 14:20:00,67.56,67.61,67.56,67.61,245916.0,62.5386,62.5849,62.5386,62.5849,245916.0
2021-07-06 14:30:00,67.62,67.68,67.61,67.67,101478.0,62.5941,62.6497,62.5849,62.6404,101478.0
2021-07-06 14:40:00,67.67,67.68,67.63,67.66,85250.0,62.6404,62.6497,62.6034,62.6312,85250.0
2021-07-06 14:50:00,67.66,67.68,67.63,67.67,96934.0,62.6312,62.6497,62.6034,62.6404,96934.0
2021-07-06 15:00:00,67.67,67.7,67.66,67.7,47426.0,62.6404,62.6682,62.6312,62.6682,47426.0
2021-07-06 15:10:00,67.7,67.72,67.69,67.69,71192.0,62.6682,62.6867,62.6589,62.6589,71192.0
2021-07-06 15:20:00,67.69,67.74,67.68,67.73,54408.0,62.6589,62.7052,62.6497,62.696,54408.0
2021-07-06 15:30:00,67.73,67.74,67.68,67.73,111893.0,62.696,62.7052,62.6497,62.696,111893.0
2021-07-06 15:40:00,67.74,67.75,67.71,67.73,200182.0,62.7052,62.7145,62.6775,62.696,200182.0
2021-07-06 15:50:00,67.75,67.75,67.63,67.65,514389.0,62.7145,62.7145,62.6034,62.6219,514389.0
2021-07-07 09:30:00,67.68,67.74,67.6,67.73,65788.0,62.6497,62.7052,62.5756,62.696,65788.0
2021-07-07 09:40:00,67.73,67.77,67.7,67.73,67480.0,62.696,62.733,62.6682,62.696,67480.0
2021-07-07 09:50:00,67.72,67.74,67.67,67.68,107492.0,62.6867,62.7052,62.6404,62.6497,107492.0
2021-07-07 10:00:00,67.67,67.68,67.6,67.61,40260.0,62.6404,62.6497,62.5756,62.5849,40260.0
2021-07-07 10:10:00,67.62,67.65,67.59,67.6,80990.0,62.5941,62.6219,62.5664,62.5756,80990.0
2021-07-07 10:20:00,67.59,67.61,67.51,67.53,162128.0,62.5664,62.5849,62.4923,62.5108,162128.0
2021-07-07 10:30:00,67.51,67.54,67.45,67.46,227906.0,62.4923,62.5201,62.4368,62.446,227906.0
2021-07-07 10:40:00,67.47,67.55,67.4,67.51,72741.0,62.4553,62.5294,62.3905,62.4923,72741.0
2021-07-07 10:50:00,67.49,67.58,67.47,67.56,94044.0,62.4738,62.5571,62.4553,62.5386,94044.0
2021-07-07 11:00:00,67.56,67.61,67.54,67.59,56160.0,62.5386,62.5849,62.5201,62.5664,56160.0
2021-07-07 11:10:00,67.59,67.7,67.59,67.67,71212.0,62.5664,62.6682,62.5664,62.6404,71212.0
2021-07-07 11:20:00,67.68,67.72,67.67,67.7,58650.0,62.6497,62.6867,62.6404,62.6682,58650.0
2021-07-07 11:30:00,67.7,67.77,67.67,67.77,181563.0,62.6682,62.733,62.6404,62.733,181563.0
2021-07-07 11:40:00,67.77,67.83,67.77,67.83,68878.0,62.733,62.7885,62.733,62.7885,68878.0
2021-07-07 11:50:00,67.82,67.83,67.74,67.74,301506.0,62.7793,62.7885,62.7052,62.7052,301506.0
2021-07-07 12:00:00,67.74,67.77,67.73,67.76,75526.0,62.7052,62.733,62.696,62.7237,75526.0
2021-07-07 12:10:00,67.75,67.77,67.74,67.75,40151.0,62.7145,62.733,62.7052,62.7145,40151.0
2021-07-07 12:20:00,67.75,67.76,67.72,67.73,75674.0,62.7145,62.7237,62.6867,62.696,75674.0
2021-07-07 12:30:00,67.73,67.75,67.71,67.72,90494.0,62.696,62.7145,62.6775,62.6867,90494.0
2021-07-07 12:40:00,67.73,67.74,67.69,67.7,73160.0,62.696,62.7052,62.6589,62.6682,73160.0
2021-07-07 12:50:00,67.71,67.71,67.67,67.7,51479.0,62.6775,62.6775,62.6404,62.6682,51479.0
2021-07-07 13:00:00,67.69,67.7,67.67,67.67,33042.0,62.6589,62.6682,62.6404,62.6404,33042.0
2021-07-07 13:10:00,67.67,67.67,67.62,67.64,52687.0,62.6404,62.6404,62.5941,62.6127,52687.0
2021-07-07 13:20:00,67.64,67.64,67.59,67.6,23626.0,62.6127,62.6127,62.5664,62.5756,23626.0
2021-07-07 13:30:00,67.6,67.64,67.6,67.63,20632.0,62.5756,62.6127,62.5756,62.6034,20632.0
2021-07-07 13:40:00,67.63,67.67,67.62,67.67,32800.0,62.6034,62.6404,62.5941,62.6404,32800.0
2021-07-07 13:50:00,67.67,67.68,67.6,67.6,45941.0,62.6404,62.6497,62.5756,62.5756,45941.0
2021-07-07 14:00:00,67.6,67.79,67.59,67.78,326841.0,62.5756,62.7515,62.5664,62.7423,326841.0
2021-07-07 14:10:00,67.78,67.8,67.71,67.78,80635.0,62.7423,62.7608,62.6775,62.7423,80635.0
2021-07-07 14:20:00,67.78,67.78,67.7,67.72,80909.0,62.7423,62.7423,62.6682,62.6867,80909.0
2021-07-07 14:30:00,67.72,67.73,67.65,67.66,105117.0,62.6867,62.696,62.6219,62.6312,105117.0
2021-07-07 14:40:00,67.66,67.7,67.63,67.69,80503.0,62.6312,62.6682,62.6034,62.6589,80503.0
2021-07-07 14:50:00,67.69,67.72,67.67,67.71,78608.0,62.6589,62.6867,62.6404,62.6775,78608.0
2021-07-07 15:00:00,67.7,67.76,67.7,67.74,49716.0,62.6682,62.7237,62.6682,62.7052,49716.0
2021-07-07 15:10:00,67.75,67.75,67.7,67.71,28900.0,62.7145,62.7145,62.6682,62.6775,28900.0
2021-07-07 15:20:00,67.71,67.74,67.7,67.71,80632.0,62.6775,62.7052,62.6682,62.6775,80632.0
2021-07-07 15:30:00,67.7,67.76,67.7,67.75,92711.0,62.6682,62.7237,62.6682,62.7145,92711.0
2021-07-07 15:40:00,67.75,67.75,67.71,67.72,113075.0,62.7145,62.7145,62.6775,62.6867,113075.0
2021-07-07 15:50:00,67.72,67.75,67.62,67.7,570993.0,62.6867,62.7145,62.5941,62.6682,570993.0
2021-07-08 09:30:00,66.53,66.6,66.47,66.53,465454.0,61.5852,61.65,61.5296,61.5852,465454.0
2021-07-08 09:40:00,66.54,66.55,66.38,66.42,171197.0,61.5944,61.6037,61.4463,61.4833,171197.0
2021-07-08 09:50:00,66.42,66.56,66.41,66.55,203096.0,61.4833,61.6129,61.4741,61.6037,203096.0
2021-07-08 10:00:00,66.53,66.54,66.43,66.46,228998.0,61.5852,61.5944,61.4926,61.5204,228998.0
2021-07-08 10:10:00,66.46,66.51,66.39,66.42,145921.0,61.5204,61.5666,61.4556,61.4833,145921.0
2021-07-08 10:20:00,66.42,66.56,66.39,66.53,376448.0,61.4833,61.6129,61.4556,61.5852,376448.0
2021-07-08 10:30:00,66.55,66.58,66.44,66.48,255689.0,61.6037,61.6314,61.5019,61.5389,255689.0
2021-07-08 10:40:00,66.48,66.56,66.45,66.47,163822.0,61.5389,61.6129,61.5111,61.5296,163822.0
2021-07-08 10:50:00,66.49,66.53,66.44,66.49,74019.0,61.5481,61.5852,61.5019,61.5481,74019.0
2021-07-08 11:00:00,66.48,66.65,66.47,66.64,204264.0,61.5389,61.6962,61.5296,61.687,204264.0
2021-07-08 11:10:00,66.64,66.66,66.56,66.63,139737.0,61.687,61.7055,61.6129,61.6777,139737.0
2021-07-08 11:20:00,66.62,66.7,66.62,66.68,98380.0,61.6685,61.7425,61.6685,61.724,98380.0
2021-07-08 11:30:00,66.68,66.75,66.64,66.75,93967.0,61.724,61.7888,61.687,61.7888,93967.0
2021-07-08 11:40:00,66.75,66.81,66.74,66.77,118728.0,61.7888,61.8444,61.7796,61.8073,118728.0
2021-07-08 11:50:00,66.76,66.8,66.74,66.8,55625.0,61.7981,61.8351,61.7796,61.8351,55625.0
2021-07-08 12:00:00,66.79,66.85,66.78,66.84,75609.0,61.8258,61.8814,61.8166,61.8721,75609.0
2021-07-08 12:10:00,66.84,66.84,66.72,66.76,73647.0,61.8721,61.8721,61.761,61.7981,73647.0
2021-07-08 12:20:00,66.76,66.78,66.74,66.75,52882.0,61.7981,61.8166,61.7796,61.7888,52882.0
2021-07-08 12:30:00,66.75,66.81,66.75,66.79,49073.0,61.7888,61.8444,61.7888,61.8258,49073.0
2021-07-08 12:40:00,66.8,66.83,66.77,66.82,73373.0,61.8351,61.8629,61.8073,61.8536,73373.0
2021-07-08 12:50:00,66.83,66.87,66.8,66.85,60284.0,61.8629,61.8999,61.8351,61.8814,60284.0
2021-07-08 13:00:00,66.85,66.86,66.82,66.84,47724.0,61.8814,61.8906,61.8536,61.8721,47724.0
2021-07-08 13:10:00,66.84,66.84,66.77,66.79,109123.0,61.8721,61.8721,61.8073,61.8258,109123.0
2021-07-08 13:20:00,66.78,66.85,66.77,66.84,82023.0,61.8166,61.8814,61.8073,61.8721,82023.0
2021-07-08 13:30:00,66.84,66.86,66.82,66.84,65802.0,61.8721,61.8906,61.8536,61.8721,65802.0
2021-07-08 13:40:00,66.83,66.86,66.81,66.81,49439.0,61.8629,61.8906,61.8444,61.8444,49439.0
2021-07-08 13:50:00,66.81,66.83,66.77,66.78,31250.0,61.8444,61.8629,61.8073,61.8166,31250.0
2021-07-08 14:00:00,66.78,66.78,66.72,66.73,55565.0,61.8166,61.8166,61.761,61.7703,55565.0
2021-07-08 14:10:00,66.73,66.79,66.68,66.69,57400.0,61.7703,61.8258,61.724,61.7333,57400.0
2021-07-08 14:20:00,66.68,66.69,66.62,66.63,50764.0,61.724,61.7333,61.6685,61.6777,50764.0
2021-07-08 14:30:00,66.63,66.63,66.6,66.63,266009.0,61.6777,61.6777,61.65,61.6777,266009.0
2021-07-08 14:40:00,66.63,66.65,66.58,66.59,91496.0,61.6777,61.6962,61.6314,61.6407,91496.0
2021-07-08 14:50:00,66.59,66.64,66.57,66.62,144056.0,61.6407,61.687,61.6222,61.6685,144056.0
2021-07-08 15:00:00,66.62,66.64,66.56,66.57,96757.0,61.6685,61.687,61.6129,61.6222,96757.0
2021-07-08 15:10:00,66.58,66.59,66.49,66.52,183532.0,61.6314,61.6407,61.5481,61.5759,183532.0
2021-07-08 15:20:00,66.53,66.6,66.52,66.57,70744.0,61.5852,61.65,61.5759,61.6222,70744.0
2021-07-08 15:30:00,66.57,66.63,66.57,66.59,243142.0,61.6222,61.6777,61.6222,61.6407,243142.0
2021-07-08 15:40:00,66.59,66.6,66.4,66.4,275268.0,61.6407,61.65,61.4648,61.4648,275268.0
2021-07-08 15:50:00,66.4,66.68,66.37,66.65,948518.0,61.4648,61.724,61.4371,61.6962,948518.0
2021-07-09 09:30:00,67.99,68.09,67.94,68.07,191428.0,62.9366,63.0292,62.8904,63.0107,191428.0
2021-07-09 09:40:00,68.06,68.11,68.03,68.05,256719.0,63.0014,63.0477,62.9737,62.9922,256719.0
2021-07-09 09:50:00,68.06,68.13,68.06,68.13,143709.0,63.0014,63.0662,63.0014,63.0662,143709.0
2021-07-09 10:00:00,68.13,68.18,68.12,68.14,335550.0,63.0662,63.1125,63.057,63.0755,335550.0
2021-07-09 10:10:00,68.15,68.16,68.11,68.15,150202.0,63.0848,63.094,63.0477,63.0848,150202.0
2021-07-09 10:20:00,68.15,68.2,68.14,68.17,233900.0,63.0848,63.131,63.0755,63.1033,233900.0
2021-07-09 10:30:00,68.17,68.19,68.14,68.15,198898.0,63.1033,63.1218,63.0755,63.0848,198898.0
2021-07-09 10:40:00,68.15,68.25,68.15,68.22,513377.0,63.0848,63.1773,63.0848,63.1496,513377.0
2021-07-09 10:50:00,68.22,68.29,68.19,68.2,289527.0,63.1496,63.2143,63.1218,63.131,289527.0
2021-07-09 11:00:00,68.2,68.25,68.19,68.23,224300.0,63.131,63.1773,63.1218,63.1588,224300.0
2021-07-09 11:10:00,68.23,68.24,68.17,68.18,207339.0,63.1588,63.1681,63.1033,63.1125,207339.0
2021-07-09 11:20:00,68.18,68.18,68.14,68.15,208712.0,63.1125,63.1125,63.0755,63.0848,208712.0
2021-07-09 11:30:00,68.15,68.21,68.15,68.19,107040.0,63.0848,63.1403,63.0848,63.1218,107040.0
2021-07-09 11:40:00,68.19,68.22,68.18,68.18,275331.0,63.1218,63.1496,63.1125,63.1125,275331.0
2021-07-09 11:50:00,68.18,68.18,68.11,68.13,182191.0,63.1125,63.1125,63.0477,63.0662,182191.0
2021-07-09 12:00:00,68.13,68.18,68.12,68.17,104749.0,63.0662,63.1125,63.057,63.1033,104749.0
2021-07-09 12:10:00,68.17,68.23,68.17,68.22,106407.0,63.1033,63.1588,63.1033,63.1496,106407.0
2021-07-09 12:20:00,68.22,68.22,68.18,68.2,153054.0,63.1496,63.1496,63.1125,63.131,153054.0
2021-07-09 12:30:00,68.2,68.21,68.19,68.2,113357.0,63.131,63.1403,63.1218,63.131,113357.0
2021-07-09 12:40:00,68.2,68.22,68.19,68.19,103317.0,63.131,63.1496,63.1218,63.1218,103317.0
2021-07-09 12:50:00,68.19,68.21,68.17,68.2,145334.0,63.1218,63.1403,63.1033,63.131,145334.0
2021-07-09 13:00:00,68.2,68.21,68.19,68.2,79084.0,63.131,63.1403,63.1218,63.131,79084.0
2021-07-09 13:10:00,68.2,68.24,68.19,68.23,47545.0,63.131,63.1681,63.1218,63.1588,47545.0
2021-07-09 13:20:00,68.23,68.24,68.22,68.23,35708.0,63.1588,63.1681,63.1496,63.1588,35708.0
2021-07-09 13:30:00,68.24,68.25,68.21,68.22,28934.0,63.1681,63.1773,63.1403,63.1496,28934.0
2021-07-09 13:40:00,68.23,68.24,68.22,68.23,7506.0,63.1588,63.1681,63.1496,63.1588,7506.0
2021-07-09 13:50:00,68.23,68.24,68.22,68.23,44678.0,63.1588,63.1681,63.1496,63.1588,44678.0
2021-07-09 14:00:00,68.23,68.29,68.22,68.28,40547.0,63.1588,63.2143,63.1496,63.2051,40547.0
2021-07-09 14:10:00,68.28,68.32,68.27,68.32,63677.0,63.2051,63.2421,63.1958,63.2421,63677.0
2021-07-09 14:20:00,68.32,68.33,68.3,68.31,24890.0,63.2421,63.2514,63.2236,63.2329,24890.0
2021-07-09 14:30:00,68.31,68.34,68.31,68.34,46005.0,63.2329,63.2606,63.2329,63.2606,46005.0
2021-07-09 14:40:00,68.34,68.34,68.33,68.33,22463.0,63.2606,63.2606,63.2514,63.2514,22463.0
2021-07-09 14:50:00,68.34,68.38,68.33,68.38,26979.0,63.2606,63.2977,63.2514,63.2977,26979.0
2021-07-09 15:00:00,68.37,68.38,68.32,68.34,51689.0,63.2884,63.2977,63.2421,63.2606,51689.0
2021-07-09 15:10:00,68.34,68.37,68.33,68.37,34876.0,63.2606,63.2884,63.2514,63.2884,34876.0
2021-07-09 15:20:00,68.36,68.36,68.32,68.34,34930.0,63.2791,63.2791,63.2421,63.2606,34930.0
2021-07-09 15:30:00,68.35,68.36,68.33,68.34,77297.0,63.2699,63.2791,63.2514,63.2606,77297.0
2021-07-09 15:40:00,68.35,68.38,68.33,68.37,232183.0,63.2699,63.2977,63.2514,63.2884,232183.0
2021-07-09 15:50:00,68.37,68.44,68.34,68.42,543818.0,63.2884,63.3532,63.2606,63.3347,543818.0
2021-07-12 09:30:00,68.32,68.36,68.28,68.31,104465.0,63.2421,63.2791,63.2051,63.2329,104465.0
2021-07-12 09:40:00,68.31,68.38,68.28,68.36,86245.0,63.2329,63.2977,63.2051,63.2791,86245.0
2021-07-12 09:50:00,68.36,68.47,68.33,68.47,89791.0,63.2791,63.381,63.2514,63.381,89791.0
2021-07-12 10:00:00,68.47,68.51,68.42,68.5,175646.0,63.381,63.418,63.3347,63.4087,175646.0
2021-07-12 10:10:00,68.5,68.51,68.45,68.5,104494.0,63.4087,63.418,63.3625,63.4087,104494.0
2021-07-12 10:20:00,68.5,68.52,68.47,68.52,57085.0,63.4087,63.4273,63.381,63.4273,57085.0
2021-07-12 10:30:00,68.52,68.61,68.51,68.61,171503.0,63.4273,63.5106,63.418,63.5106,171503.0
2021-07-12 10:40:00,68.6,68.62,68.54,68.55,55930.0,63.5013,63.5198,63.4458,63.455,55930.0
2021-07-12 10:50:00,68.55,68.56,68.52,68.53,97827.0,63.455,63.4643,63.4273,63.4365,97827.0
2021-07-12 11:00:00,68.53,68.54,68.51,68.53,112029.0,63.4365,63.4458,63.418,63.4365,112029.0
2021-07-12 11:10:00,68.53,68.56,68.52,68.53,22568.0,63.4365,63.4643,63.4273,63.4365,22568.0
2021-07-12 11:20:00,68.52,68.57,68.51,68.53,38467.0,63.4273,63.4735,63.418,63.4365,38467.0
2021-07-12 11:30:00,68.54,68.54,68.48,68.5,81556.0,63.4458,63.4458,63.3902,63.4087,81556.0
2021-07-12 11:40:00,68.5,68.51,68.47,68.48,72328.0,63.4087,63.418,63.381,63.3902,72328.0
2021-07-12 11:50:00,68.48,68.52,68.47,68.51,22444.0,63.3902,63.4273,63.381,63.418,22444.0
2021-07-12 12:00:00,68.52,68.58,68.51,68.56,18316.0,63.4273,63.4828,63.418,63.4643,18316.0
2021-07-12 12:10:00,68.56,68.56,68.51,68.52,240978.0,63.4643,63.4643,63.418,63.4273,240978.0
2021-07-12 12:20:00,68.52,68.53,68.5,68.5,40593.0,63.4273,63.4365,63.4087,63.4087,40593.0
2021-07-12 12:30:00,68.51,68.54,68.5,68.52,31195.0,63.418,63.4458,63.4087,63.4273,31195.0
2021-07-12 12:40:00,68.53,68.53,68.5,68.51,28052.0,63.4365,63.4365,63.4087,63.418,28052.0
2021-07-12 12:50:00,68.51,68.51,68.44,68.46,258859.0,63.418,63.418,63.3532,63.3717,258859.0
2021-07-12 13:00:00,68.46,68.5,68.45,68.48,41054.0,63.3717,63.4087,63.3625,63.3902,41054.0
2021-07-12 13:10:00,68.48,68.49,68.46,68.48,20302.0,63.3902,63.3995,63.3717,63.3902,20302.0
2021-07-12 13:20:00,68.48,68.51,68.47,68.51,24827.0,63.3902,63.418,63.381,63.418,24827.0
2021-07-12 13:30:00,68.52,68.52,68.5,68.51,22489.0,63.4273,63.4273,63.4087,63.418,22489.0
2021-07-12 13:40:00,68.5,68.51,68.47,68.47,34932.0,63.4087,63.418,63.381,63.381,34932.0
2021-07-12 13:50:00,68.48,68.49,68.47,68.49,27374.0,63.3902,63.3995,63.381,63.3995,27374.0
2021-07-12 14:00:00,68.49,68.51,68.49,68.5,32206.0,63.3995,63.418,63.3995,63.4087,32206.0
2021-07-12 14:10:00,68.5,68.5,68.47,68.48,32508.0,63.4087,63.4087,63.381,63.3902,32508.0
2021-07-12 14:20:00,68.49,68.51,68.49,68.51,19273.0,63.3995,63.418,63.3995,63.418,19273.0
2021-07-12 14:30:00,68.51,68.53,68.5,68.52,39986.0,63.418,63.4365,63.4087,63.4273,39986.0
2021-07-12 14:40:00,68.52,68.53,68.48,68.49,106843.0,63.4273,63.4365,63.3902,63.3995,106843.0
2021-07-12 14:50:00,68.49,68.52,68.48,68.51,34168.0,63.3995,63.4273,63.3902,63.418,34168.0
2021-07-12 15:00:00,68.51,68.52,68.49,68.52,36597.0,63.418,63.4273,63.3995,63.4273,36597.0
2021-07-12 15:10:00,68.52,68.54,68.51,68.53,40508.0,63.4273,63.4458,63.418,63.4365,40508.0
2021-07-12 15:20:00,68.53,68.61,68.52,68.61,171162.0,63.4365,63.5106,63.4273,63.5106,171162.0
2021-07-12 15:30:00,68.62,68.62,68.58,68.59,328858.0,63.5198,63.5198,63.4828,63.4921,328858.0
2021-07-12 15:40:00,68.59,68.61,68.57,68.58,119037.0,63.4921,63.5106,63.4735,63.4828,119037.0
2021-07-12 15:50:00,68.59,68.65,68.56,68.65,668935.0,63.4921,63.5476,63.4643,63.5476,668935.0
2021-07-13 09:30:00,68.63,68.67,68.61,68.64,77458.0,63.5291,63.5661,63.5106,63.5383,77458.0
2021-07-13 09:40:00,68.64,68.71,68.62,68.68,156301.0,63.5383,63.6031,63.5198,63.5754,156301.0
2021-07-13 09:50:00,68.69,68.7,68.62,68.63,74198.0,63.5846,63.5939,63.5198,63.5291,74198.0
2021-07-13 10:00:00,68.63,68.63,68.57,68.58,152125.0,63.5291,63.5291,63.4735,63.4828,152125.0
2021-07-13 10:10:00,68.59,68.63,68.58,68.6,497909.0,63.4921,63.5291,63.4828,63.5013,497909.0
2021-07-13 10:20:00,68.6,68.61,68.53,68.55,184618.0,63.5013,63.5106,63.4365,63.455,184618.0
2021-07-13 10:30:00,68.55,68.55,68.51,68.53,199856.0,63.455,63.455,63.418,63.4365,199856.0
2021-07-13 10:40:00,68.53,68.54,68.46,68.47,37359.0,63.4365,63.4458,63.3717,63.381,37359.0
2021-07-13 10:50:00,68.45,68.46,68.35,68.4,380741.0,63.3625,63.3717,63.2699,63.3162,380741.0
2021-07-13 11:00:00,68.4,68.47,68.4,68.47,77160.0,63.3162,63.381,63.3162,63.381,77160.0
2021-07-13 11:10:00,68.47,68.49,68.45,68.47,55773.0,63.381,63.3995,63.3625,63.381,55773.0
2021-07-13 11:20:00,68.47,68.51,68.47,68.49,24010.0,63.381,63.418,63.381,63.3995,24010.0
2021-07-13 11:30:00,68.48,68.53,68.47,68.51,38073.0,63.3902,63.4365,63.381,63.418,38073.0
2021-07-13 11:40:00,68.51,68.52,68.49,68.51,14063.0,63.418,63.4273,63.3995,63.418,14063.0
2021-07-13 11:50:00,68.52,68.53,68.51,68.52,8937.0,63.4273,63.4365,63.418,63.4273,8937.0
2021-07-13 12:00:00,68.52,68.54,68.51,68.53,15958.0,63.4273,63.4458,63.418,63.4365,15958.0
2021-07-13 12:10:00,68.52,68.53,68.5,68.51,20297.0,63.4273,63.4365,63.4087,63.418,20297.0
2021-07-13 12:20:00,68.51,68.52,68.48,68.5,20049.0,63.418,63.4273,63.3902,63.4087,20049.0
2021-07-13 12:30:00,68.5,68.51,68.49,68.51,10530.0,63.4087,63.418,63.3995,63.418,10530.0
2021-07-13 12:40:00,68.51,68.51,68.47,68.48,34194.0,63.418,63.418,63.381,63.3902,34194.0
2021-07-13 12:50:00,68.48,68.5,68.48,68.48,13804.0,63.3902,63.4087,63.3902,63.3902,13804.0
2021-07-13 13:00:00,68.48,68.49,68.41,68.42,33043.0,63.3902,63.3995,63.3254,63.3347,33043.0
2021-07-13 13:10:00,68.42,68.42,68.25,68.25,23274.0,63.3347,63.3347,63.1773,63.1773,23274.0
2021-07-13 13:20:00,68.25,68.36,68.24,68.34,90268.0,63.1773,63.2791,63.1681,63.2606,90268.0
2021-07-13 13:30:00,68.34,68.34,68.24,68.26,19374.0,63.2606,63.2606,63.1681,63.1866,19374.0
2021-07-13 13:40:00,68.26,68.31,68.22,68.28,35227.0,63.1866,63.2329,63.1496,63.2051,35227.0
2021-07-13 13:50:00,68.28,68.29,68.26,68.28,23856.0,63.2051,63.2143,63.1866,63.2051,23856.0
2021-07-13 14:00:00,68.26,68.26,68.19,68.24,55737.0,63.1866,63.1866,63.1218,63.1681,55737.0
2021-07-13 14:10:00,68.24,68.27,68.21,68.23,61932.0,63.1681,63.1958,63.1403,63.1588,61932.0
2021-07-13 14:20:00,68.23,68.28,68.21,68.26,36406.0,63.1588,63.2051,63.1403,63.1866,36406.0
2021-07-13 14:30:00,68.25,68.25,68.22,68.23,45477.0,63.1773,63.1773,63.1496,63.1588,45477.0
2021-07-13 14:40:00,68.23,68.24,68.17,68.21,30757.0,63.1588,63.1681,63.1033,63.1403,30757.0
2021-07-13 14:50:00,68.21,68.29,68.21,68.29,30972.0,63.1403,63.2143,63.1403,63.2143,30972.0
2021-07-13 15:00:00,68.28,68.34,68.27,68.28,69066.0,63.2051,63.2606,63.1958,63.2051,69066.0
2021-07-13 15:10:00,68.28,68.29,68.23,68.28,48065.0,63.2051,63.2143,63.1588,63.2051,48065.0
2021-07-13 15:20:00,68.29,68.33,68.27,68.31,234438.0,63.2143,63.2514,63.1958,63.2329,234438.0
2021-07-13 15:30:00,68.31,68.35,68.28,68.35,54941.0,63.2329,63.2699,63.2051,63.2699,54941.0
2021-07-13 15:40:00,68.35,68.39,68.34,68.35,88156.0,63.2699,63.3069,63.2606,63.2699,88156.0
2021-07-13 15:50:00,68.34,68.41,68.29,68.41,397841.0,63.2606,63.3254,63.2143,63.3254,397841.0
2021-07-14 09:30:00,68.8,68.81,68.76,68.79,127446.0,63.6864,63.6957,63.6494,63.6772,127446.0
2021-07-14 09:40:00,68.81,68.83,68.76,68.79,59930.0,63.6957,63.7142,63.6494,63.6772,59930.0
2021-07-14 09:50:00,68.79,68.85,68.79,68.83,62585.0,63.6772,63.7327,63.6772,63.7142,62585.0
2021-07-14 10:00:00,68.84,68.86,68.82,68.85,114699.0,63.7235,63.742,63.705,63.7327,114699.0
2021-07-14 10:10:00,68.85,68.9,68.83,68.89,173893.0,63.7327,63.779,63.7142,63.7698,173893.0
2021-07-14 10:20:00,68.9,68.93,68.84,68.86,100714.0,63.779,63.8068,63.7235,63.742,100714.0
2021-07-14 10:30:00,68.86,68.88,68.83,68.84,95039.0,63.742,63.7605,63.7142,63.7235,95039.0
2021-07-14 10:40:00,68.84,68.9,68.84,68.89,53760.0,63.7235,63.779,63.7235,63.7698,53760.0
2021-07-14 10:50:00,68.89,68.91,68.84,68.86,84223.0,63.7698,63.7883,63.7235,63.742,84223.0
2021-07-14 11:00:00,68.86,68.86,68.76,68.77,45300.0,63.742,63.742,63.6494,63.6587,45300.0
2021-07-14 11:10:00,68.78,68.81,68.76,68.78,47866.0,63.6679,63.6957,63.6494,63.6679,47866.0
2021-07-14 11:20:00,68.78,68.8,68.73,68.76,60480.0,63.6679,63.6864,63.6216,63.6494,60480.0
2021-07-14 11:30:00,68.77,68.78,68.7,68.7,86724.0,63.6587,63.6679,63.5939,63.5939,86724.0
2021-07-14 11:40:00,68.71,68.72,68.66,68.67,70967.0,63.6031,63.6124,63.5568,63.5661,70967.0
2021-07-14 11:50:00,68.68,68.69,68.63,68.65,47027.0,63.5754,63.5846,63.5291,63.5476,47027.0
2021-07-14 12:00:00,68.65,68.74,68.64,68.72,35663.0,63.5476,63.6309,63.5383,63.6124,35663.0
2021-07-14 12:10:00,68.72,68.75,68.69,68.74,21830.0,63.6124,63.6402,63.5846,63.6309,21830.0
2021-07-14 12:20:00,68.75,68.78,68.73,68.78,14645.0,63.6402,63.6679,63.6216,63.6679,14645.0
2021-07-14 12:30:00,68.78,68.84,68.78,68.82,449756.0,63.6679,63.7235,63.6679,63.705,449756.0
2021-07-14 12:40:00,68.82,68.83,68.8,68.8,54239.0,63.705,63.7142,63.6864,63.6864,54239.0
2021-07-14 12:50:00,68.79,68.8,68.77,68.78,11395.0,63.6772,63.6864,63.6587,63.6679,11395.0
2021-07-14 13:00:00,68.78,68.81,68.76,68.76,30732.0,63.6679,63.6957,63.6494,63.6494,30732.0
2021-07-14 13:10:00,68.76,68.76,68.72,68.73,14042.0,63.6494,63.6494,63.6124,63.6216,14042.0
2021-07-14 13:20:00,68.72,68.72,68.7,68.72,20536.0,63.6124,63.6124,63.5939,63.6124,20536.0
2021-07-14 13:30:00,68.73,68.83,68.73,68.82,24328.0,63.6216,63.7142,63.6216,63.705,24328.0
2021-07-14 13:40:00,68.82,68.85,68.82,68.84,36570.0,63.705,63.7327,63.705,63.7235,36570.0
2021-07-14 13:50:00,68.84,68.85,68.81,68.85,21818.0,63.7235,63.7327,63.6957,63.7327,21818.0
2021-07-14 14:00:00,68.84,68.87,68.82,68.82,18811.0,63.7235,63.7512,63.705,63.705,18811.0
2021-07-14 14:10:00,68.81,68.88,68.81,68.86,22219.0,63.6957,63.7605,63.6957,63.742,22219.0
2021-07-14 14:20:00,68.87,68.88,68.85,68.85,31922.0,63.7512,63.7605,63.7327,63.7327,31922.0
2021-07-14 14:30:00,68.85,68.87,68.83,68.84,52010.0,63.7327,63.7512,63.7142,63.7235,52010.0
2021-07-14 14:40:00,68.84,68.85,68.82,68.82,20110.0,63.7235,63.7327,63.705,63.705,20110.0
2021-07-14 14:50:00,68.83,68.84,68.81,68.83,46559.0,63.7142,63.7235,63.6957,63.7142,46559.0
2021-07-14 15:00:00,68.83,68.86,68.82,68.85,13668.0,63.7142,63.742,63.705,63.7327,13668.0
2021-07-14 15:10:00,68.85,68.86,68.78,68.78,90749.0,63.7327,63.742,63.6679,63.6679,90749.0
2021-07-14 15:20:00,68.78,68.82,68.77,68.78,206033.0,63.6679,63.705,63.6587,63.6679,206033.0
2021-07-14 15:30:00,68.78,68.82,68.77,68.8,18333.0,63.6679,63.705,63.6587,63.6864,18333.0
2021-07-14 15:40:00,68.81,68.84,68.77,68.84,95072.0,63.6957,63.7235,63.6587,63.7235,95072.0
2021-07-14 15:50:00,68.83,68.83,68.7,68.76,322321.0,63.7142,63.7142,63.5939,63.6494,322321.0
2021-07-15 09:30:00,67.85,67.97,67.85,67.89,164400.0,62.8071,62.9181,62.8071,62.8441,164400.0
2021-07-15 09:40:00,67.89,67.98,67.85,67.97,198628.0,62.8441,62.9274,62.8071,62.9181,198628.0
2021-07-15 09:50:00,67.97,67.99,67.89,67.98,93705.0,62.9181,62.9366,62.8441,62.9274,93705.0
2021-07-15 10:00:00,67.99,68.01,67.95,67.99,158629.0,62.9366,62.9552,62.8996,62.9366,158629.0
2021-07-15 10:10:00,67.98,68.0,67.95,67.95,76074.0,62.9274,62.9459,62.8996,62.8996,76074.0
2021-07-15 10:20:00,67.96,67.99,67.9,67.91,78277.0,62.9089,62.9366,62.8533,62.8626,78277.0
2021-07-15 10:30:00,67.91,67.99,67.9,67.98,101418.0,62.8626,62.9366,62.8533,62.9274,101418.0
2021-07-15 10:40:00,67.98,67.98,67.88,67.9,97473.0,62.9274,62.9274,62.8348,62.8533,97473.0
2021-07-15 10:50:00,67.9,67.99,67.87,67.97,112256.0,62.8533,62.9366,62.8256,62.9181,112256.0
2021-07-15 11:00:00,67.97,68.01,67.91,67.98,77869.0,62.9181,62.9552,62.8626,62.9274,77869.0
2021-07-15 11:10:00,67.97,68.02,67.95,67.99,100549.0,62.9181,62.9644,62.8996,62.9366,100549.0
2021-07-15 11:20:00,67.98,68.03,67.98,68.02,42792.0,62.9274,62.9737,62.9274,62.9644,42792.0
2021-07-15 11:30:00,68.03,68.07,68.02,68.06,75586.0,62.9737,63.0107,62.9644,63.0014,75586.0
2021-07-15 11:40:00,68.06,68.07,68.02,68.03,32596.0,63.0014,63.0107,62.9644,62.9737,32596.0
2021-07-15 11:50:00,68.03,68.03,67.97,67.98,31201.0,62.9737,62.9737,62.9181,62.9274,31201.0
2021-07-15 12:00:00,67.98,67.99,67.88,67.88,70644.0,62.9274,62.9366,62.8348,62.8348,70644.0
2021-07-15 12:10:00,67.89,67.95,67.87,67.95,128788.0,62.8441,62.8996,62.8256,62.8996,128788.0
2021-07-15 12:20:00,67.95,67.98,67.93,67.97,34907.0,62.8996,62.9274,62.8811,62.9181,34907.0
2021-07-15 12:30:00,67.97,68.02,67.95,68.0,28048.0,62.9181,62.9644,62.8996,62.9459,28048.0
2021-07-15 12:40:00,68.0,68.02,67.98,68.01,11103.0,62.9459,62.9644,62.9274,62.9552,11103.0
2021-07-15 12:50:00,68.01,68.04,67.98,68.0,46758.0,62.9552,62.9829,62.9274,62.9459,46758.0
2021-07-15 13:00:00,67.99,67.99,67.93,67.95,60115.0,62.9366,62.9366,62.8811,62.8996,60115.0
2021-07-15 13:10:00,67.95,67.95,67.88,67.9,33209.0,62.8996,62.8996,62.8348,62.8533,33209.0
2021-07-15 13:20:00,67.9,67.95,67.9,67.94,75414.0,62.8533,62.8996,62.8533,62.8904,75414.0
2021-07-15 13:30:00,67.94,67.94,67.85,67.87,126739.0,62.8904,62.8904,62.8071,62.8256,126739.0
2021-07-15 13:40:00,67.86,67.86,67.79,67.83,92317.0,62.8163,62.8163,62.7515,62.7885,92317.0
2021-07-15 13:50:00,67.83,67.84,67.76,67.77,103516.0,62.7885,62.7978,62.7237,62.733,103516.0
2021-07-15 14:00:00,67.76,67.87,67.74,67.86,114661.0,62.7237,62.8256,62.7052,62.8163,114661.0
2021-07-15 14:10:00,67.85,67.86,67.83,67.84,36281.0,62.8071,62.8163,62.7885,62.7978,36281.0
2021-07-15 14:20:00,67.84,67.86,67.82,67.84,30760.0,62.7978,62.8163,62.7793,62.7978,30760.0
2021-07-15 14:30:00,67.84,67.84,67.76,67.77,39498.0,62.7978,62.7978,62.7237,62.733,39498.0
2021-07-15 14:40:00,67.77,67.83,67.73,67.83,117486.0,62.733,62.7885,62.696,62.7885,117486.0
2021-07-15 14:50:00,67.81,67.9,67.81,67.9,46615.0,62.77,62.8533,62.77,62.8533,46615.0
2021-07-15 15:00:00,67.9,67.97,67.9,67.97,68795.0,62.8533,62.9181,62.8533,62.9181,68795.0
2021-07-15 15:10:00,67.97,67.97,67.9,67.93,36714.0,62.9181,62.9181,62.8533,62.8811,36714.0
2021-07-15 15:20:00,67.93,67.98,67.91,67.97,35839.0,62.8811,62.9274,62.8626,62.9181,35839.0
2021-07-15 15:30:00,67.97,68.01,67.96,67.97,49114.0,62.9181,62.9552,62.9089,62.9181,49114.0
2021-07-15 15:40:00,67.95,67.96,67.86,67.86,282861.0,62.8996,62.9089,62.8163,62.8163,282861.0
2021-07-15 15:50:00,67.86,67.96,67.86,67.92,497895.0,62.8163,62.9089,62.8163,62.8719,497895.0
2021-07-16 09:30:00,67.7,67.71,67.63,67.68,96099.0,62.6682,62.6775,62.6034,62.6497,96099.0
2021-07-16 09:40:00,67.68,67.68,67.52,67.55,256620.0,62.6497,62.6497,62.5016,62.5294,256620.0
2021-07-16 09:50:00,67.55,67.6,67.51,67.58,324136.0,62.5294,62.5756,62.4923,62.5571,324136.0
2021-07-16 10:00:00,67.58,67.6,67.53,67.55,70030.0,62.5571,62.5756,62.5108,62.5294,70030.0
2021-07-16 10:10:00,67.54,67.56,67.46,67.48,301931.0,62.5201,62.5386,62.446,62.4646,301931.0
2021-07-16 10:20:00,67.48,67.49,67.34,67.36,132853.0,62.4646,62.4738,62.335,62.3535,132853.0
2021-07-16 10:30:00,67.35,67.45,67.34,67.43,126549.0,62.3442,62.4368,62.335,62.4183,126549.0
2021-07-16 10:40:00,67.43,67.43,67.35,67.38,44894.0,62.4183,62.4183,62.3442,62.372,44894.0
2021-07-16 10:50:00,67.38,67.49,67.37,67.48,89983.0,62.372,62.4738,62.3627,62.4646,89983.0
2021-07-16 11:00:00,67.47,67.48,67.38,67.47,114127.0,62.4553,62.4646,62.372,62.4553,114127.0
2021-07-16 11:10:00,67.44,67.47,67.39,67.46,42513.0,62.4275,62.4553,62.3812,62.446,42513.0
2021-07-16 11:20:00,67.45,67.52,67.45,67.49,56319.0,62.4368,62.5016,62.4368,62.4738,56319.0
2021-07-16 11:30:00,67.48,67.58,67.48,67.57,73177.0,62.4646,62.5571,62.4646,62.5479,73177.0
2021-07-16 11:40:00,67.57,67.59,67.54,67.58,38358.0,62.5479,62.5664,62.5201,62.5571,38358.0
2021-07-16 11:50:00,67.58,67.62,67.56,67.59,214999.0,62.5571,62.5941,62.5386,62.5664,214999.0
2021-07-16 12:00:00,67.59,67.66,67.58,67.65,88631.0,62.5664,62.6312,62.5571,62.6219,88631.0
2021-07-16 12:10:00,67.65,67.66,67.62,67.65,9374.0,62.6219,62.6312,62.5941,62.6219,9374.0
2021-07-16 12:20:00,67.66,67.66,67.58,67.59,24431.0,62.6312,62.6312,62.5571,62.5664,24431.0
2021-07-16 12:30:00,67.58,67.63,67.57,67.58,14527.0,62.5571,62.6034,62.5479,62.5571,14527.0
2021-07-16 12:40:00,67.58,67.59,67.54,67.56,19621.0,62.5571,62.5664,62.5201,62.5386,19621.0
2021-07-16 12:50:00,67.56,67.62,67.56,67.59,28068.0,62.5386,62.5941,62.5386,62.5664,28068.0
2021-07-16 13:00:00,67.58,67.65,67.58,67.63,23705.0,62.5571,62.6219,62.5571,62.6034,23705.0
2021-07-16 13:10:00,67.62,67.65,67.6,67.65,22646.0,62.5941,62.6219,62.5756,62.6219,22646.0
2021-07-16 13:20:00,67.64,67.65,67.57,67.57,14889.0,62.6127,62.6219,62.5479,62.5479,14889.0
2021-07-16 13:30:00,67.57,67.57,67.48,67.48,60698.0,62.5479,62.5479,62.4646,62.4646,60698.0
2021-07-16 13:40:00,67.48,67.49,67.43,67.43,38740.0,62.4646,62.4738,62.4183,62.4183,38740.0
2021-07-16 13:50:00,67.43,67.46,67.43,67.45,45148.0,62.4183,62.446,62.4183,62.4368,45148.0
2021-07-16 14:00:00,67.44,67.44,67.38,67.42,182816.0,62.4275,62.4275,62.372,62.409,182816.0
2021-07-16 14:10:00,67.43,67.46,67.39,67.45,102001.0,62.4183,62.446,62.3812,62.4368,102001.0
2021-07-16 14:20:00,67.44,67.45,67.36,67.37,85925.0,62.4275,62.4368,62.3535,62.3627,85925.0
2021-07-16 14:30:00,67.37,67.4,67.32,67.33,369401.0,62.3627,62.3905,62.3164,62.3257,369401.0
2021-07-16 14:40:00,67.33,67.37,67.28,67.28,16593.0,62.3257,62.3627,62.2794,62.2794,16593.0
2021-07-16 14:50:00,67.28,67.35,67.28,67.32,65523.0,62.2794,62.3442,62.2794,62.3164,65523.0
2021-07-16 15:00:00,67.32,67.32,67.22,67.27,95378.0,62.3164,62.3164,62.2239,62.2702,95378.0
2021-07-16 15:10:00,67.27,67.34,67.22,67.33,101498.0,62.2702,62.335,62.2239,62.3257,101498.0
2021-07-16 15:20:00,67.33,67.33,67.21,67.22,27818.0,62.3257,62.3257,62.2146,62.2239,27818.0
2021-07-16 15:30:00,67.22,67.23,67.17,67.19,75181.0,62.2239,62.2331,62.1776,62.1961,75181.0
2021-07-16 15:40:00,67.2,67.24,67.1,67.11,137627.0,62.2054,62.2424,62.1128,62.1221,137627.0
2021-07-16 15:50:00,67.11,67.23,67.09,67.2,662866.0,62.1221,62.2331,62.1035,62.2054,662866.0
2021-07-19 09:30:00,66.68,66.78,66.64,66.75,326710.0,61.724,61.8166,61.687,61.7888,326710.0
2021-07-19 09:40:00,66.74,66.81,66.66,66.66,203667.0,61.7796,61.8444,61.7055,61.7055,203667.0
2021-07-19 09:50:00,66.66,66.67,66.45,66.48,395522.0,61.7055,61.7148,61.5111,61.5389,395522.0
2021-07-19 10:00:00,66.47,66.48,66.35,66.36,351732.0,61.5296,61.5389,61.4185,61.4278,351732.0
2021-07-19 10:10:00,66.36,66.37,66.23,66.28,262171.0,61.4278,61.4371,61.3075,61.3537,262171.0
2021-07-19 10:20:00,66.27,66.32,66.2,66.28,209282.0,61.3445,61.3908,61.2797,61.3537,209282.0
2021-07-19 10:30:00,66.27,66.27,66.13,66.24,217638.0,61.3445,61.3445,61.2149,61.3167,217638.0
2021-07-19 10:40:00,66.23,66.37,66.2,66.36,230200.0,61.3075,61.4371,61.2797,61.4278,230200.0
2021-07-19 10:50:00,66.36,66.37,66.15,66.26,271636.0,61.4278,61.4371,61.2334,61.3352,271636.0
2021-07-19 11:00:00,66.26,66.32,66.18,66.3,176142.0,61.3352,61.3908,61.2612,61.3723,176142.0
2021-07-19 11:10:00,66.31,66.34,66.25,66.3,217211.0,61.3815,61.4093,61.326,61.3723,217211.0
2021-07-19 11:20:00,66.3,66.31,66.17,66.18,289464.0,61.3723,61.3815,61.2519,61.2612,289464.0
2021-07-19 11:30:00,66.19,66.29,66.17,66.22,352834.0,61.2704,61.363,61.2519,61.2982,352834.0
2021-07-19 11:40:00,66.23,66.34,66.19,66.28,179863.0,61.3075,61.4093,61.2704,61.3537,179863.0
2021-07-19 11:50:00,66.28,66.32,66.22,66.28,166222.0,61.3537,61.3908,61.2982,61.3537,166222.0
2021-07-19 12:00:00,66.27,66.29,66.16,66.17,95898.0,61.3445,61.363,61.2427,61.2519,95898.0
2021-07-19 12:10:00,66.17,66.24,66.15,66.21,81538.0,61.2519,61.3167,61.2334,61.2889,81538.0
2021-07-19 12:20:00,66.2,66.24,66.11,66.12,1589480.0,61.2797,61.3167,61.1964,61.2056,1589480.0
2021-07-19 12:30:00,66.11,66.12,66.05,66.06,276986.0,61.1964,61.2056,61.1408,61.1501,276986.0
2021-07-19 12:40:00,66.07,66.08,65.93,65.95,225523.0,61.1594,61.1686,61.0298,61.0483,225523.0
2021-07-19 12:50:00,65.95,66.04,65.9,66.02,174478.0,61.0483,61.1316,61.002,61.1131,174478.0
2021-07-19 13:00:00,66.02,66.09,66.0,66.06,169805.0,61.1131,61.1779,61.0946,61.1501,169805.0
2021-07-19 13:10:00,66.06,66.06,66.0,66.01,155764.0,61.1501,61.1501,61.0946,61.1038,155764.0
2021-07-19 13:20:00,66.0,66.04,65.94,65.97,112906.0,61.0946,61.1316,61.039,61.0668,112906.0
2021-07-19 13:30:00,65.97,66.0,65.91,65.96,70535.0,61.0668,61.0946,61.0112,61.0575,70535.0
2021-07-19 13:40:00,65.97,66.01,65.92,65.92,41728.0,61.0668,61.1038,61.0205,61.0205,41728.0
2021-07-19 13:50:00,65.92,65.98,65.88,65.89,97071.0,61.0205,61.076,60.9835,60.9927,97071.0
2021-07-19 14:00:00,65.89,66.01,65.89,65.91,171290.0,60.9927,61.1038,60.9927,61.0112,171290.0
2021-07-19 14:10:00,65.91,66.02,65.9,66.01,91179.0,61.0112,61.1131,61.002,61.1038,91179.0
2021-07-19 14:20:00,66.02,66.05,65.97,66.02,103657.0,61.1131,61.1408,61.0668,61.1131,103657.0
2021-07-19 14:30:00,66.02,66.02,65.87,65.9,121929.0,61.1131,61.1131,60.9742,61.002,121929.0
2021-07-19 14:40:00,65.9,65.96,65.89,65.95,69002.0,61.002,61.0575,60.9927,61.0483,69002.0
2021-07-19 14:50:00,65.94,65.96,65.83,65.84,398965.0,61.039,61.0575,60.9372,60.9464,398965.0
2021-07-19 15:00:00,65.84,65.94,65.82,65.92,219185.0,60.9464,61.039,60.9279,61.0205,219185.0
2021-07-19 15:10:00,65.92,65.99,65.85,65.86,152288.0,61.0205,61.0853,60.9557,60.965,152288.0
2021-07-19 15:20:00,65.86,65.88,65.81,65.85,246200.0,60.965,60.9835,60.9187,60.9557,246200.0
2021-07-19 15:30:00,65.85,65.89,65.8,65.88,393269.0,60.9557,60.9927,60.9094,60.9835,393269.0
2021-07-19 15:40:00,65.88,65.95,65.86,65.92,307482.0,60.9835,61.0483,60.965,61.0205,307482.0
2021-07-19 15:50:00,65.93,66.26,65.92,66.26,996876.0,61.0298,61.3352,61.0205,61.3352,996876.0
2021-07-20 09:30:00,66.53,66.55,66.44,66.49,376615.0,61.5852,61.6037,61.5019,61.5481,376615.0
2021-07-20 09:40:00,66.48,66.7,66.45,66.7,215086.0,61.5389,61.7425,61.5111,61.7425,215086.0
2021-07-20 09:50:00,66.69,66.81,66.67,66.79,360059.0,61.7333,61.8444,61.7148,61.8258,360059.0
2021-07-20 10:00:00,66.8,66.82,66.74,66.77,238498.0,61.8351,61.8536,61.7796,61.8073,238498.0
2021-07-20 10:10:00,66.77,66.9,66.76,66.9,306189.0,61.8073,61.9277,61.7981,61.9277,306189.0
2021-07-20 10:20:00,66.89,66.98,66.88,66.91,422876.0,61.9184,62.0017,61.9091,61.9369,422876.0
2021-07-20 10:30:00,66.91,66.94,66.84,66.87,135677.0,61.9369,61.9647,61.8721,61.8999,135677.0
2021-07-20 10:40:00,66.88,66.99,66.87,66.98,77583.0,61.9091,62.011,61.8999,62.0017,77583.0
2021-07-20 10:50:00,66.99,67.05,66.97,67.04,169955.0,62.011,62.0665,61.9925,62.0573,169955.0
2021-07-20 11:00:00,67.06,67.07,66.98,67.01,196713.0,62.0758,62.085,62.0017,62.0295,196713.0
2021-07-20 11:10:00,67.02,67.04,66.96,66.97,164671.0,62.0387,62.0573,61.9832,61.9925,164671.0
2021-07-20 11:20:00,66.98,67.0,66.83,66.83,241990.0,62.0017,62.0202,61.8629,61.8629,241990.0
2021-07-20 11:30:00,66.83,66.89,66.81,66.88,143926.0,61.8629,61.9184,61.8444,61.9091,143926.0
2021-07-20 11:40:00,66.88,66.95,66.88,66.93,78840.0,61.9091,61.9739,61.9091,61.9554,78840.0
2021-07-20 11:50:00,66.93,66.97,66.92,66.95,62544.0,61.9554,61.9925,61.9462,61.9739,62544.0
2021-07-20 12:00:00,66.96,67.0,66.92,66.95,279685.0,61.9832,62.0202,61.9462,61.9739,279685.0
2021-07-20 12:10:00,66.96,66.99,66.95,66.98,92391.0,61.9832,62.011,61.9739,62.0017,92391.0
2021-07-20 12:20:00,66.98,66.99,66.94,66.99,94322.0,62.0017,62.011,61.9647,62.011,94322.0
2021-07-20 12:30:00,66.99,67.04,66.99,67.02,36800.0,62.011,62.0573,62.011,62.0387,36800.0
2021-07-20 12:40:00,67.02,67.03,66.99,67.02,68895.0,62.0387,62.048,62.011,62.0387,68895.0
2021-07-20 12:50:00,67.02,67.03,66.98,66.99,56686.0,62.0387,62.048,62.0017,62.011,56686.0
2021-07-20 13:00:00,67.0,67.01,66.9,66.91,158729.0,62.0202,62.0295,61.9277,61.9369,158729.0
2021-07-20 13:10:00,66.91,66.98,66.91,66.97,92888.0,61.9369,62.0017,61.9369,61.9925,92888.0
2021-07-20 13:20:00,66.97,67.0,66.93,66.95,210266.0,61.9925,62.0202,61.9554,61.9739,210266.0
2021-07-20 13:30:00,66.95,66.97,66.93,66.94,83797.0,61.9739,61.9925,61.9554,61.9647,83797.0
2021-07-20 13:40:00,66.94,66.97,66.91,66.91,82025.0,61.9647,61.9925,61.9369,61.9369,82025.0
2021-07-20 13:50:00,66.9,67.0,66.9,66.98,37524.0,61.9277,62.0202,61.9277,62.0017,37524.0
2021-07-20 14:00:00,66.99,67.04,66.99,67.03,110147.0,62.011,62.0573,62.011,62.048,110147.0
2021-07-20 14:10:00,67.04,67.07,67.03,67.06,76015.0,62.0573,62.085,62.048,62.0758,76015.0
2021-07-20 14:20:00,67.06,67.08,67.04,67.07,56684.0,62.0758,62.0943,62.0573,62.085,56684.0
2021-07-20 14:30:00,67.08,67.1,67.03,67.04,158218.0,62.0943,62.1128,62.048,62.0573,158218.0
2021-07-20 14:40:00,67.05,67.09,67.04,67.06,115704.0,62.0665,62.1035,62.0573,62.0758,115704.0
2021-07-20 14:50:00,67.06,67.09,67.05,67.06,92187.0,62.0758,62.1035,62.0665,62.0758,92187.0
2021-07-20 15:00:00,67.07,67.12,67.07,67.09,53546.0,62.085,62.1313,62.085,62.1035,53546.0
2021-07-20 15:10:00,67.09,67.2,67.09,67.16,177602.0,62.1035,62.2054,62.1035,62.1683,177602.0
2021-07-20 15:20:00,67.17,67.18,67.12,67.15,80438.0,62.1776,62.1869,62.1313,62.1591,80438.0
2021-07-20 15:30:00,67.15,67.18,67.09,67.11,95714.0,62.1591,62.1869,62.1035,62.1221,95714.0
2021-07-20 15:40:00,67.11,67.11,67.07,67.11,112161.0,62.1221,62.1221,62.085,62.1221,112161.0
2021-07-20 15:50:00,67.11,67.13,67.0,67.04,516545.0,62.1221,62.1406,62.0202,62.0573,516545.0
2021-07-21 09:30:00,66.96,67.04,66.92,66.98,246892.0,61.9832,62.0573,61.9462,62.0017,246892.0
2021-07-21 09:40:00,66.98,67.11,66.97,67.11,105022.0,62.0017,62.1221,61.9925,62.1221,105022.0
2021-07-21 09:50:00,67.12,67.19,67.12,67.16,116805.0,62.1313,62.1961,62.1313,62.1683,116805.0
2021-07-21 10:00:00,67.16,67.18,67.13,67.16,177351.0,62.1683,62.1869,62.1406,62.1683,177351.0
2021-07-21 10:10:00,67.16,67.16,67.08,67.11,122784.0,62.1683,62.1683,62.0943,62.1221,122784.0
2021-07-21 10:20:00,67.11,67.15,66.99,67.0,111492.0,62.1221,62.1591,62.011,62.0202,111492.0
2021-07-21 10:30:00,66.99,67.08,66.98,67.06,62823.0,62.011,62.0943,62.0017,62.0758,62823.0
2021-07-21 10:40:00,67.07,67.11,67.05,67.08,83355.0,62.085,62.1221,62.0665,62.0943,83355.0
2021-07-21 10:50:00,67.07,67.08,67.03,67.05,133921.0,62.085,62.0943,62.048,62.0665,133921.0
2021-07-21 11:00:00,67.05,67.07,67.02,67.02,86317.0,62.0665,62.085,62.0387,62.0387,86317.0
2021-07-21 11:10:00,67.02,67.07,67.0,67.06,23897.0,62.0387,62.085,62.0202,62.0758,23897.0
2021-07-21 11:20:00,67.07,67.12,67.05,67.06,55625.0,62.085,62.1313,62.0665,62.0758,55625.0
2021-07-21 11:30:00,67.06,67.14,67.05,67.14,42379.0,62.0758,62.1498,62.0665,62.1498,42379.0
2021-07-21 11:40:00,67.14,67.2,67.14,67.19,33302.0,62.1498,62.2054,62.1498,62.1961,33302.0
2021-07-21 11:50:00,67.2,67.21,67.18,67.2,53809.0,62.2054,62.2146,62.1869,62.2054,53809.0
2021-07-21 12:00:00,67.2,67.26,67.19,67.25,24803.0,62.2054,62.2609,62.1961,62.2516,24803.0
2021-07-21 12:10:00,67.26,67.26,67.21,67.24,11996.0,62.2609,62.2609,62.2146,62.2424,11996.0
2021-07-21 12:20:00,67.25,67.25,67.21,67.21,14985.0,62.2516,62.2516,62.2146,62.2146,14985.0
2021-07-21 12:30:00,67.21,67.23,67.18,67.2,17147.0,62.2146,62.2331,62.1869,62.2054,17147.0
2021-07-21 12:40:00,67.2,67.24,67.19,67.22,27224.0,62.2054,62.2424,62.1961,62.2239,27224.0
2021-07-21 12:50:00,67.23,67.25,67.2,67.23,69850.0,62.2331,62.2516,62.2054,62.2331,69850.0
2021-07-21 13:00:00,67.23,67.35,67.23,67.34,121507.0,62.2331,62.3442,62.2331,62.335,121507.0
2021-07-21 13:10:00,67.34,67.38,67.33,67.36,98366.0,62.335,62.372,62.3257,62.3535,98366.0
2021-07-21 13:20:00,67.36,67.37,67.34,67.36,53189.0,62.3535,62.3627,62.335,62.3535,53189.0
2021-07-21 13:30:00,67.36,67.37,67.35,67.36,14287.0,62.3535,62.3627,62.3442,62.3535,14287.0
2021-07-21 13:40:00,67.36,67.39,67.36,67.37,12978.0,62.3535,62.3812,62.3535,62.3627,12978.0
2021-07-21 13:50:00,67.38,67.39,67.34,67.35,27698.0,62.372,62.3812,62.335,62.3442,27698.0
2021-07-21 14:00:00,67.36,67.39,67.34,67.37,28676.0,62.3535,62.3812,62.335,62.3627,28676.0
2021-07-21 14:10:00,67.38,67.38,67.35,67.37,8432.0,62.372,62.372,62.3442,62.3627,8432.0
2021-07-21 14:20:00,67.36,67.42,67.35,67.42,232670.0,62.3535,62.409,62.3442,62.409,232670.0
2021-07-21 14:30:00,67.42,67.45,67.41,67.45,71685.0,62.409,62.4368,62.3998,62.4368,71685.0
2021-07-21 14:40:00,67.45,67.46,67.44,67.45,42645.0,62.4368,62.446,62.4275,62.4368,42645.0
2021-07-21 14:50:00,67.45,67.47,67.44,67.47,51651.0,62.4368,62.4553,62.4275,62.4553,51651.0
2021-07-21 15:00:00,67.47,67.53,67.46,67.53,229067.0,62.4553,62.5108,62.446,62.5108,229067.0
2021-07-21 15:10:00,67.53,67.55,67.49,67.53,49757.0,62.5108,62.5294,62.4738,62.5108,49757.0
2021-07-21 15:20:00,67.53,67.57,67.52,67.53,108691.0,62.5108,62.5479,62.5016,62.5108,108691.0
2021-07-21 15:30:00,67.53,67.55,67.47,67.47,135050.0,62.5108,62.5294,62.4553,62.4553,135050.0
2021-07-21 15:40:00,67.48,67.5,67.39,67.39,198072.0,62.4646,62.4831,62.3812,62.3812,198072.0
2021-07-21 15:50:00,67.39,67.58,67.38,67.55,309140.0,62.3812,62.5571,62.372,62.5294,309140.0
2021-07-22 09:30:00,67.66,67.66,67.51,67.58,125920.0,62.6312,62.6312,62.4923,62.5571,125920.0
2021-07-22 09:40:00,67.58,67.67,67.52,67.52,219033.0,62.5571,62.6404,62.5016,62.5016,219033.0
2021-07-22 09:50:00,67.52,67.57,67.47,67.52,85434.0,62.5016,62.5479,62.4553,62.5016,85434.0
2021-07-22 10:00:00,67.53,67.59,67.53,67.57,95651.0,62.5108,62.5664,62.5108,62.5479,95651.0
2021-07-22 10:10:00,67.59,67.62,67.56,67.59,56551.0,62.5664,62.5941,62.5386,62.5664,56551.0
2021-07-22 10:20:00,67.59,67.62,67.55,67.58,38884.0,62.5664,62.5941,62.5294,62.5571,38884.0
2021-07-22 10:30:00,67.57,67.61,67.55,67.61,58054.0,62.5479,62.5849,62.5294,62.5849,58054.0
2021-07-22 10:40:00,67.61,67.62,67.57,67.58,124508.0,62.5849,62.5941,62.5479,62.5571,124508.0
2021-07-22 10:50:00,67.58,67.59,67.55,67.56,65296.0,62.5571,62.5664,62.5294,62.5386,65296.0
2021-07-22 11:00:00,67.56,67.57,67.5,67.55,18014.0,62.5386,62.5479,62.4831,62.5294,18014.0
2021-07-22 11:10:00,67.55,67.55,67.51,67.53,35817.0,62.5294,62.5294,62.4923,62.5108,35817.0
2021-07-22 11:20:00,67.53,67.55,67.48,67.54,20713.0,62.5108,62.5294,62.4646,62.5201,20713.0
2021-07-22 11:30:00,67.54,67.54,67.49,67.52,63442.0,62.5201,62.5201,62.4738,62.5016,63442.0
2021-07-22 11:40:00,67.52,67.52,67.44,67.48,78770.0,62.5016,62.5016,62.4275,62.4646,78770.0
2021-07-22 11:50:00,67.49,67.52,67.48,67.51,31219.0,62.4738,62.5016,62.4646,62.4923,31219.0
2021-07-22 12:00:00,67.51,67.51,67.42,67.42,76437.0,62.4923,62.4923,62.409,62.409,76437.0
2021-07-22 12:10:00,67.42,67.46,67.4,67.42,104692.0,62.409,62.446,62.3905,62.409,104692.0
2021-07-22 12:20:00,67.42,67.49,67.39,67.49,30644.0,62.409,62.4738,62.3812,62.4738,30644.0
2021-07-22 12:30:00,67.49,67.53,67.47,67.52,19713.0,62.4738,62.5108,62.4553,62.5016,19713.0
2021-07-22 12:40:00,67.52,67.54,67.5,67.51,40008.0,62.5016,62.5201,62.4831,62.4923,40008.0
2021-07-22 12:50:00,67.51,67.57,67.5,67.57,13776.0,62.4923,62.5479,62.4831,62.5479,13776.0
2021-07-22 13:00:00,67.57,67.6,67.55,67.58,32077.0,62.5479,62.5756,62.5294,62.5571,32077.0
2021-07-22 13:10:00,67.58,67.61,67.57,67.57,33242.0,62.5571,62.5849,62.5479,62.5479,33242.0
2021-07-22 13:20:00,67.58,67.58,67.53,67.55,77711.0,62.5571,62.5571,62.5108,62.5294,77711.0
2021-07-22 13:30:00,67.55,67.57,67.53,67.56,51257.0,62.5294,62.5479,62.5108,62.5386,51257.0
2021-07-22 13:40:00,67.56,67.57,67.54,67.56,57327.0,62.5386,62.5479,62.5201,62.5386,57327.0
2021-07-22 13:50:00,67.56,67.63,67.55,67.63,84281.0,62.5386,62.6034,62.5294,62.6034,84281.0
2021-07-22 14:00:00,67.62,67.64,67.61,67.61,74546.0,62.5941,62.6127,62.5849,62.5849,74546.0
2021-07-22 14:10:00,67.62,67.65,67.61,67.64,48069.0,62.5941,62.6219,62.5849,62.6127,48069.0
2021-07-22 14:20:00,67.64,67.65,67.62,67.63,51204.0,62.6127,62.6219,62.5941,62.6034,51204.0
2021-07-22 14:30:00,67.63,67.64,67.6,67.63,80457.0,62.6034,62.6127,62.5756,62.6034,80457.0
2021-07-22 14:40:00,67.64,67.65,67.61,67.63,40427.0,62.6127,62.6219,62.5849,62.6034,40427.0
2021-07-22 14:50:00,67.63,67.68,67.61,67.68,29793.0,62.6034,62.6497,62.5849,62.6497,29793.0
2021-07-22 15:00:00,67.68,67.69,67.64,67.66,27132.0,62.6497,62.6589,62.6127,62.6312,27132.0
2021-07-22 15:10:00,67.65,67.67,67.63,67.67,35515.0,62.6219,62.6404,62.6034,62.6404,35515.0
2021-07-22 15:20:00,67.67,67.69,67.63,67.63,93006.0,62.6404,62.6589,62.6034,62.6034,93006.0
2021-07-22 15:30:00,67.64,67.64,67.55,67.56,177230.0,62.6127,62.6127,62.5294,62.5386,177230.0
2021-07-22 15:40:00,67.56,67.57,67.53,67.53,210433.0,62.5386,62.5479,62.5108,62.5108,210433.0
2021-07-22 15:50:00,67.53,67.54,67.46,67.48,660641.0,62.5108,62.5201,62.446,62.4646,660641.0
2021-07-23 09:30:00,67.78,67.78,67.69,67.7,179734.0,62.7423,62.7423,62.6589,62.6682,179734.0
2021-07-23 09:40:00,67.7,67.74,67.68,67.7,224178.0,62.6682,62.7052,62.6497,62.6682,224178.0
2021-07-23 09:50:00,67.7,67.72,67.6,67.63,240559.0,62.6682,62.6867,62.5756,62.6034,240559.0
2021-07-23 10:00:00,67.63,67.68,67.61,67.68,99739.0,62.6034,62.6497,62.5849,62.6497,99739.0
2021-07-23 10:10:00,67.68,67.7,67.64,67.65,168109.0,62.6497,62.6682,62.6127,62.6219,168109.0
2021-07-23 10:20:00,67.64,67.71,67.63,67.71,98220.0,62.6127,62.6775,62.6034,62.6775,98220.0
2021-07-23 10:30:00,67.71,67.72,67.67,67.7,70246.0,62.6775,62.6867,62.6404,62.6682,70246.0
2021-07-23 10:40:00,67.7,67.75,67.7,67.75,60360.0,62.6682,62.7145,62.6682,62.7145,60360.0
2021-07-23 10:50:00,67.75,67.77,67.72,67.75,119916.0,62.7145,62.733,62.6867,62.7145,119916.0
2021-07-23 11:00:00,67.76,67.82,67.76,67.79,103101.0,62.7237,62.7793,62.7237,62.7515,103101.0
2021-07-23 11:10:00,67.79,67.8,67.76,67.79,281647.0,62.7515,62.7608,62.7237,62.7515,281647.0
2021-07-23 11:20:00,67.79,67.89,67.79,67.87,103325.0,62.7515,62.8441,62.7515,62.8256,103325.0
2021-07-23 11:30:00,67.87,67.91,67.84,67.84,192531.0,62.8256,62.8626,62.7978,62.7978,192531.0
2021-07-23 11:40:00,67.84,67.86,67.82,67.86,117002.0,62.7978,62.8163,62.7793,62.8163,117002.0
2021-07-23 11:50:00,67.86,67.86,67.77,67.77,94659.0,62.8163,62.8163,62.733,62.733,94659.0
2021-07-23 12:00:00,67.77,67.81,67.76,67.79,77018.0,62.733,62.77,62.7237,62.7515,77018.0
2021-07-23 12:10:00,67.79,67.84,67.79,67.81,7851.0,62.7515,62.7978,62.7515,62.77,7851.0
2021-07-23 12:20:00,67.81,67.84,67.8,67.82,36606.0,62.77,62.7978,62.7608,62.7793,36606.0
2021-07-23 12:30:00,67.81,67.84,67.8,67.84,61640.0,62.77,62.7978,62.7608,62.7978,61640.0
2021-07-23 12:40:00,67.83,67.85,67.81,67.84,31335.0,62.7885,62.8071,62.77,62.7978,31335.0
2021-07-23 12:50:00,67.83,67.83,67.79,67.82,94438.0,62.7885,62.7885,62.7515,62.7793,94438.0
2021-07-23 13:00:00,67.83,67.86,67.82,67.84,33085.0,62.7885,62.8163,62.7793,62.7978,33085.0
2021-07-23 13:10:00,67.84,67.89,67.84,67.89,42214.0,62.7978,62.8441,62.7978,62.8441,42214.0
2021-07-23 13:20:00,67.88,67.92,67.86,67.92,28446.0,62.8348,62.8719,62.8163,62.8719,28446.0
2021-07-23 13:30:00,67.91,67.92,67.83,67.83,63212.0,62.8626,62.8719,62.7885,62.7885,63212.0
2021-07-23 13:40:00,67.83,67.9,67.82,67.89,118402.0,62.7885,62.8533,62.7793,62.8441,118402.0
2021-07-23 13:50:00,67.89,67.9,67.87,67.9,320763.0,62.8441,62.8533,62.8256,62.8533,320763.0
2021-07-23 14:00:00,67.9,67.9,67.8,67.84,46484.0,62.8533,62.8533,62.7608,62.7978,46484.0
2021-07-23 14:10:00,67.84,67.86,67.8,67.82,33989.0,62.7978,62.8163,62.7608,62.7793,33989.0
2021-07-23 14:20:00,67.81,67.82,67.79,67.81,60909.0,62.77,62.7793,62.7515,62.77,60909.0
2021-07-23 14:30:00,67.81,67.82,67.76,67.81,28691.0,62.77,62.7793,62.7237,62.77,28691.0
2021-07-23 14:40:00,67.8,67.84,67.78,67.8,115944.0,62.7608,62.7978,62.7423,62.7608,115944.0
2021-07-23 14:50:00,67.8,67.81,67.78,67.78,79949.0,62.7608,62.77,62.7423,62.7423,79949.0
2021-07-23 15:00:00,67.79,67.79,67.75,67.77,175250.0,62.7515,62.7515,62.7145,62.733,175250.0
2021-07-23 15:10:00,67.78,67.79,67.75,67.79,228578.0,62.7423,62.7515,62.7145,62.7515,228578.0
2021-07-23 15:20:00,67.79,67.81,67.76,67.8,113852.0,62.7515,62.77,62.7237,62.7608,113852.0
2021-07-23 15:30:00,67.8,67.86,67.8,67.85,142140.0,62.7608,62.8163,62.7608,62.8071,142140.0
2021-07-23 15:40:00,67.84,67.89,67.83,67.87,157102.0,62.7978,62.8441,62.7885,62.8256,157102.0
2021-07-23 15:50:00,67.87,67.87,67.81,67.87,334551.0,62.8256,62.8256,62.77,62.8256,334551.0
2021-07-26 09:30:00,67.33,67.46,67.27,67.45,229426.0,62.3257,62.446,62.2702,62.4368,229426.0
2021-07-26 09:40:00,67.44,67.44,67.35,67.4,213702.0,62.4275,62.4275,62.3442,62.3905,213702.0
2021-07-26 09:50:00,67.38,67.47,67.38,67.45,179902.0,62.372,62.4553,62.372,62.4368,179902.0
2021-07-26 10:00:00,67.45,67.48,67.43,67.46,80956.0,62.4368,62.4646,62.4183,62.446,80956.0
2021-07-26 10:10:00,67.47,67.48,67.41,67.45,274158.0,62.4553,62.4646,62.3998,62.4368,274158.0
2021-07-26 10:20:00,67.44,67.46,67.42,67.43,105839.0,62.4275,62.446,62.409,62.4183,105839.0
2021-07-26 10:30:00,67.43,67.45,67.4,67.43,177983.0,62.4183,62.4368,62.3905,62.4183,177983.0
2021-07-26 10:40:00,67.43,67.47,67.39,67.46,69231.0,62.4183,62.4553,62.3812,62.446,69231.0
2021-07-26 10:50:00,67.45,67.46,67.39,67.41,91565.0,62.4368,62.446,62.3812,62.3998,91565.0
2021-07-26 11:00:00,67.41,67.41,67.35,67.38,70757.0,62.3998,62.3998,62.3442,62.372,70757.0
2021-07-26 11:10:00,67.38,67.41,67.36,67.4,46788.0,62.372,62.3998,62.3535,62.3905,46788.0
2021-07-26 11:20:00,67.39,67.39,67.34,67.37,78669.0,62.3812,62.3812,62.335,62.3627,78669.0
2021-07-26 11:30:00,67.36,67.49,67.35,67.48,88168.0,62.3535,62.4738,62.3442,62.4646,88168.0
2021-07-26 11:40:00,67.48,67.5,67.44,67.5,77483.0,62.4646,62.4831,62.4275,62.4831,77483.0
2021-07-26 11:50:00,67.51,67.52,67.47,67.48,40674.0,62.4923,62.5016,62.4553,62.4646,40674.0
2021-07-26 12:00:00,67.48,67.49,67.42,67.44,37781.0,62.4646,62.4738,62.409,62.4275,37781.0
2021-07-26 12:10:00,67.44,67.44,67.41,67.42,45313.0,62.4275,62.4275,62.3998,62.409,45313.0
2021-07-26 12:20:00,67.42,67.46,67.41,67.44,108916.0,62.409,62.446,62.3998,62.4275,108916.0
2021-07-26 12:30:00,67.44,67.45,67.38,67.39,79323.0,62.4275,62.4368,62.372,62.3812,79323.0
2021-07-26 12:40:00,67.39,67.4,67.37,67.39,118883.0,62.3812,62.3905,62.3627,62.3812,118883.0
2021-07-26 12:50:00,67.39,67.41,67.37,67.41,130345.0,62.3812,62.3998,62.3627,62.3998,130345.0
2021-07-26 13:00:00,67.42,67.43,67.39,67.42,110234.0,62.409,62.4183,62.3812,62.409,110234.0
2021-07-26 13:10:00,67.42,67.44,67.39,67.43,122700.0,62.409,62.4275,62.3812,62.4183,122700.0
2021-07-26 13:20:00,67.44,67.45,67.39,67.41,103465.0,62.4275,62.4368,62.3812,62.3998,103465.0
2021-07-26 13:30:00,67.41,67.42,67.37,67.39,116067.0,62.3998,62.409,62.3627,62.3812,116067.0
2021-07-26 13:40:00,67.39,67.41,67.36,67.38,27111.0,62.3812,62.3998,62.3535,62.372,27111.0
2021-07-26 13:50:00,67.39,67.43,67.38,67.42,36929.0,62.3812,62.4183,62.372,62.409,36929.0
2021-07-26 14:00:00,67.41,67.44,67.4,67.43,53151.0,62.3998,62.4275,62.3905,62.4183,53151.0
2021-07-26 14:10:00,67.43,67.48,67.43,67.48,78675.0,62.4183,62.4646,62.4183,62.4646,78675.0
2021-07-26 14:20:00,67.48,67.5,67.46,67.49,74845.0,62.4646,62.4831,62.446,62.4738,74845.0
2021-07-26 14:30:00,67.49,67.51,67.48,67.5,59020.0,62.4738,62.4923,62.4646,62.4831,59020.0
2021-07-26 14:40:00,67.51,67.52,67.48,67.5,37227.0,62.4923,62.5016,62.4646,62.4831,37227.0
2021-07-26 14:50:00,67.5,67.53,67.49,67.5,38635.0,62.4831,62.5108,62.4738,62.4831,38635.0
2021-07-26 15:00:00,67.5,67.52,67.47,67.5,66582.0,62.4831,62.5016,62.4553,62.4831,66582.0
2021-07-26 15:10:00,67.5,67.52,67.49,67.51,52076.0,62.4831,62.5016,62.4738,62.4923,52076.0
2021-07-26 15:20:00,67.51,67.55,67.51,67.52,60600.0,62.4923,62.5294,62.4923,62.5016,60600.0
2021-07-26 15:30:00,67.53,67.54,67.49,67.52,88672.0,62.5108,62.5201,62.4738,62.5016,88672.0
2021-07-26 15:40:00,67.52,67.58,67.51,67.57,139410.0,62.5016,62.5571,62.4923,62.5479,139410.0
2021-07-26 15:50:00,67.58,67.64,67.54,67.63,685903.0,62.5571,62.6127,62.5201,62.6034,685903.0
2021-07-27 09:30:00,67.31,67.33,67.16,67.2,110457.0,62.3072,62.3257,62.1683,62.2054,110457.0
2021-07-27 09:40:00,67.19,67.28,67.17,67.25,194979.0,62.1961,62.2794,62.1776,62.2516,194979.0
2021-07-27 09:50:00,67.26,67.29,67.19,67.2,85450.0,62.2609,62.2887,62.1961,62.2054,85450.0
2021-07-27 10:00:00,67.22,67.27,67.16,67.19,115324.0,62.2239,62.2702,62.1683,62.1961,115324.0
2021-07-27 10:10:00,67.19,67.2,67.12,67.18,197872.0,62.1961,62.2054,62.1313,62.1869,197872.0
2021-07-27 10:20:00,67.17,67.25,67.16,67.24,56153.0,62.1776,62.2516,62.1683,62.2424,56153.0
2021-07-27 10:30:00,67.23,67.27,67.18,67.23,48119.0,62.2331,62.2702,62.1869,62.2331,48119.0
2021-07-27 10:40:00,67.24,67.29,67.23,67.26,51213.0,62.2424,62.2887,62.2331,62.2609,51213.0
2021-07-27 10:50:00,67.25,67.36,67.23,67.34,65100.0,62.2516,62.3535,62.2331,62.335,65100.0
2021-07-27 11:00:00,67.35,67.42,67.33,67.36,116041.0,62.3442,62.409,62.3257,62.3535,116041.0
2021-07-27 11:10:00,67.36,67.41,67.29,67.29,53324.0,62.3535,62.3998,62.2887,62.2887,53324.0
2021-07-27 11:20:00,67.29,67.32,67.2,67.26,131950.0,62.2887,62.3164,62.2054,62.2609,131950.0
2021-07-27 11:30:00,67.25,67.26,67.11,67.12,167002.0,62.2516,62.2609,62.1221,62.1313,167002.0
2021-07-27 11:40:00,67.11,67.18,67.07,67.17,161175.0,62.1221,62.1869,62.085,62.1776,161175.0
2021-07-27 11:50:00,67.17,67.22,67.16,67.21,71818.0,62.1776,62.2239,62.1683,62.2146,71818.0
2021-07-27 12:00:00,67.2,67.21,67.09,67.17,192554.0,62.2054,62.2146,62.1035,62.1776,192554.0
2021-07-27 12:10:00,67.17,67.17,67.09,67.09,158568.0,62.1776,62.1776,62.1035,62.1035,158568.0
2021-07-27 12:20:00,67.09,67.12,67.05,67.11,140238.0,62.1035,62.1313,62.0665,62.1221,140238.0
2021-07-27 12:30:00,67.11,67.11,67.0,67.04,156144.0,62.1221,62.1221,62.0202,62.0573,156144.0
2021-07-27 12:40:00,67.05,67.06,66.99,67.0,130825.0,62.0665,62.0758,62.011,62.0202,130825.0
2021-07-27 12:50:00,66.99,67.05,66.9,66.92,197840.0,62.011,62.0665,61.9277,61.9462,197840.0
2021-07-27 13:00:00,66.92,66.98,66.88,66.98,123576.0,61.9462,62.0017,61.9091,62.0017,123576.0
2021-07-27 13:10:00,66.98,67.0,66.84,66.89,73885.0,62.0017,62.0202,61.8721,61.9184,73885.0
2021-07-27 13:20:00,66.9,66.91,66.84,66.91,95313.0,61.9277,61.9369,61.8721,61.9369,95313.0
2021-07-27 13:30:00,66.91,67.0,66.87,66.98,67318.0,61.9369,62.0202,61.8999,62.0017,67318.0
2021-07-27 13:40:00,66.99,67.03,66.96,67.03,203460.0,62.011,62.048,61.9832,62.048,203460.0
2021-07-27 13:50:00,67.03,67.03,66.95,66.95,56625.0,62.048,62.048,61.9739,61.9739,56625.0
2021-07-27 14:00:00,66.95,67.03,66.93,67.03,77952.0,61.9739,62.048,61.9554,62.048,77952.0
2021-07-27 14:10:00,67.03,67.09,67.0,67.08,69156.0,62.048,62.1035,62.0202,62.0943,69156.0
2021-07-27 14:20:00,67.08,67.11,67.08,67.11,40101.0,62.0943,62.1221,62.0943,62.1221,40101.0
2021-07-27 14:30:00,67.12,67.15,67.11,67.12,75024.0,62.1313,62.1591,62.1221,62.1313,75024.0
2021-07-27 14:40:00,67.13,67.17,67.1,67.16,81743.0,62.1406,62.1776,62.1128,62.1683,81743.0
2021-07-27 14:50:00,67.15,67.2,67.13,67.19,194909.0,62.1591,62.2054,62.1406,62.1961,194909.0
2021-07-27 15:00:00,67.19,67.23,67.18,67.22,176907.0,62.1961,62.2331,62.1869,62.2239,176907.0
2021-07-27 15:10:00,67.22,67.22,67.12,67.17,58212.0,62.2239,62.2239,62.1313,62.1776,58212.0
2021-07-27 15:20:00,67.17,67.19,67.13,67.14,78229.0,62.1776,62.1961,62.1406,62.1498,78229.0
2021-07-27 15:30:00,67.14,67.15,67.07,67.11,172143.0,62.1498,62.1591,62.085,62.1221,172143.0
2021-07-27 15:40:00,67.11,67.16,67.07,67.13,197010.0,62.1221,62.1683,62.085,62.1406,197010.0
2021-07-27 15:50:00,67.12,67.27,67.12,67.25,556777.0,62.1313,62.2702,62.1313,62.2516,556777.0
2021-07-28 09:30:00,67.44,67.49,67.37,67.41,355257.0,62.4275,62.4738,62.3627,62.3998,355257.0
2021-07-28 09:40:00,67.41,67.41,67.32,67.36,233544.0,62.3998,62.3998,62.3164,62.3535,233544.0
2021-07-28 09:50:00,67.37,67.42,67.35,67.4,193610.0,62.3627,62.409,62.3442,62.3905,193610.0
2021-07-28 10:00:00,67.4,67.47,67.4,67.43,193099.0,62.3905,62.4553,62.3905,62.4183,193099.0
2021-07-28 10:10:00,67.43,67.44,67.37,67.41,287228.0,62.4183,62.4275,62.3627,62.3998,287228.0
2021-07-28 10:20:00,67.41,67.49,67.39,67.48,209076.0,62.3998,62.4738,62.3812,62.4646,209076.0
2021-07-28 10:30:00,67.48,67.57,67.48,67.53,357301.0,62.4646,62.5479,62.4646,62.5108,357301.0
2021-07-28 10:40:00,67.53,67.54,67.46,67.52,119520.0,62.5108,62.5201,62.446,62.5016,119520.0
2021-07-28 10:50:00,67.52,67.56,67.5,67.5,131450.0,62.5016,62.5386,62.4831,62.4831,131450.0
2021-07-28 11:00:00,67.5,67.51,67.48,67.48,58441.0,62.4831,62.4923,62.4646,62.4646,58441.0
2021-07-28 11:10:00,67.48,67.48,67.41,67.44,45574.0,62.4646,62.4646,62.3998,62.4275,45574.0
2021-07-28 11:20:00,67.44,67.46,67.38,67.4,174912.0,62.4275,62.446,62.372,62.3905,174912.0
2021-07-28 11:30:00,67.39,67.47,67.38,67.47,71612.0,62.3812,62.4553,62.372,62.4553,71612.0
2021-07-28 11:40:00,67.45,67.47,67.42,67.44,70649.0,62.4368,62.4553,62.409,62.4275,70649.0
2021-07-28 11:50:00,67.44,67.51,67.44,67.5,111417.0,62.4275,62.4923,62.4275,62.4831,111417.0
2021-07-28 12:00:00,67.5,67.51,67.47,67.5,89359.0,62.4831,62.4923,62.4553,62.4831,89359.0
2021-07-28 12:10:00,67.5,67.55,67.49,67.53,106914.0,62.4831,62.5294,62.4738,62.5108,106914.0
2021-07-28 12:20:00,67.53,67.54,67.48,67.49,18406.0,62.5108,62.5201,62.4646,62.4738,18406.0
2021-07-28 12:30:00,67.49,67.5,67.46,67.48,31396.0,62.4738,62.4831,62.446,62.4646,31396.0
2021-07-28 12:40:00,67.47,67.49,67.45,67.48,24932.0,62.4553,62.4738,62.4368,62.4646,24932.0
2021-07-28 12:50:00,67.47,67.47,67.45,67.47,12125.0,62.4553,62.4553,62.4368,62.4553,12125.0
2021-07-28 13:00:00,67.48,67.52,67.47,67.5,48362.0,62.4646,62.5016,62.4553,62.4831,48362.0
2021-07-28 13:10:00,67.5,67.51,67.43,67.44,19783.0,62.4831,62.4923,62.4183,62.4275,19783.0
2021-07-28 13:20:00,67.44,67.46,67.42,67.42,16817.0,62.4275,62.446,62.409,62.409,16817.0
2021-07-28 13:30:00,67.43,67.45,67.4,67.41,9985.0,62.4183,62.4368,62.3905,62.3998,9985.0
2021-07-28 13:40:00,67.4,67.44,67.39,67.44,19353.0,62.3905,62.4275,62.3812,62.4275,19353.0
2021-07-28 13:50:00,67.44,67.44,67.39,67.4,69585.0,62.4275,62.4275,62.3812,62.3905,69585.0
2021-07-28 14:00:00,67.37,67.49,67.3,67.41,149138.0,62.3627,62.4738,62.2979,62.3998,149138.0
2021-07-28 14:10:00,67.4,67.54,67.4,67.51,60529.0,62.3905,62.5201,62.3905,62.4923,60529.0
2021-07-28 14:20:00,67.5,67.57,67.5,67.55,59459.0,62.4831,62.5479,62.4831,62.5294,59459.0
2021-07-28 14:30:00,67.53,67.64,67.48,67.64,169343.0,62.5108,62.6127,62.4646,62.6127,169343.0
2021-07-28 14:40:00,67.63,67.77,67.62,67.75,87746.0,62.6034,62.733,62.5941,62.7145,87746.0
2021-07-28 14:50:00,67.75,67.77,67.66,67.72,72078.0,62.7145,62.733,62.6312,62.6867,72078.0
2021-07-28 15:00:00,67.73,67.76,67.68,67.7,97270.0,62.696,62.7237,62.6497,62.6682,97270.0
2021-07-28 15:10:00,67.71,67.74,67.69,67.71,124903.0,62.6775,62.7052,62.6589,62.6775,124903.0
2021-07-28 15:20:00,67.7,67.73,67.65,67.72,177318.0,62.6682,62.696,62.6219,62.6867,177318.0
2021-07-28 15:30:00,67.72,67.78,67.65,67.65,156324.0,62.6867,62.7423,62.6219,62.6219,156324.0
2021-07-28 15:40:00,67.65,67.73,67.64,67.66,54518.0,62.6219,62.696,62.6127,62.6312,54518.0
2021-07-28 15:50:00,67.67,67.69,67.61,67.61,335116.0,62.6404,62.6589,62.5849,62.5849,335116.0
2021-07-29 09:30:00,67.91,67.98,67.88,67.98,183368.0,62.8626,62.9274,62.8348,62.9274,183368.0
2021-07-29 09:40:00,67.98,67.99,67.91,67.94,136399.0,62.9274,62.9366,62.8626,62.8904,136399.0
2021-07-29 09:50:00,67.95,67.96,67.88,67.94,144821.0,62.8996,62.9089,62.8348,62.8904,144821.0
2021-07-29 10:00:00,67.93,67.94,67.85,67.91,279901.0,62.8811,62.8904,62.8071,62.8626,279901.0
2021-07-29 10:10:00,67.91,67.97,67.88,67.96,109404.0,62.8626,62.9181,62.8348,62.9089,109404.0
2021-07-29 10:20:00,67.96,67.99,67.95,67.98,97646.0,62.9089,62.9366,62.8996,62.9274,97646.0
2021-07-29 10:30:00,67.98,67.99,67.94,67.96,128878.0,62.9274,62.9366,62.8904,62.9089,128878.0
2021-07-29 10:40:00,67.97,67.99,67.95,67.95,47647.0,62.9181,62.9366,62.8996,62.8996,47647.0
2021-07-29 10:50:00,67.96,68.03,67.95,68.03,79987.0,62.9089,62.9737,62.8996,62.9737,79987.0
2021-07-29 11:00:00,68.03,68.04,68.0,68.02,54239.0,62.9737,62.9829,62.9459,62.9644,54239.0
2021-07-29 11:10:00,68.01,68.01,67.97,67.99,108653.0,62.9552,62.9552,62.9181,62.9366,108653.0
2021-07-29 11:20:00,67.98,68.0,67.96,67.98,33557.0,62.9274,62.9459,62.9089,62.9274,33557.0
2021-07-29 11:30:00,67.98,68.0,67.95,67.95,84806.0,62.9274,62.9459,62.8996,62.8996,84806.0
2021-07-29 11:40:00,67.95,67.96,67.92,67.92,238442.0,62.8996,62.9089,62.8719,62.8719,238442.0
2021-07-29 11:50:00,67.92,67.93,67.88,67.91,65772.0,62.8719,62.8811,62.8348,62.8626,65772.0
2021-07-29 12:00:00,67.9,67.94,67.9,67.94,97510.0,62.8533,62.8904,62.8533,62.8904,97510.0
2021-07-29 12:10:00,67.94,67.97,67.92,67.96,81025.0,62.8904,62.9181,62.8719,62.9089,81025.0
2021-07-29 12:20:00,67.97,67.97,67.92,67.92,44864.0,62.9181,62.9181,62.8719,62.8719,44864.0
2021-07-29 12:30:00,67.92,67.94,67.91,67.91,14360.0,62.8719,62.8904,62.8626,62.8626,14360.0
2021-07-29 12:40:00,67.91,67.91,67.87,67.89,35238.0,62.8626,62.8626,62.8256,62.8441,35238.0
2021-07-29 12:50:00,67.89,67.9,67.87,67.89,46341.0,62.8441,62.8533,62.8256,62.8441,46341.0
2021-07-29 13:00:00,67.9,67.93,67.9,67.92,42962.0,62.8533,62.8811,62.8533,62.8719,42962.0
2021-07-29 13:10:00,67.92,67.95,67.91,67.92,34478.0,62.8719,62.8996,62.8626,62.8719,34478.0
2021-07-29 13:20:00,67.92,67.97,67.91,67.95,40956.0,62.8719,62.9181,62.8626,62.8996,40956.0
2021-07-29 13:30:00,67.95,67.97,67.94,67.96,36011.0,62.8996,62.9181,62.8904,62.9089,36011.0
2021-07-29 13:40:00,67.97,67.97,67.94,67.95,49027.0,62.9181,62.9181,62.8904,62.8996,49027.0
2021-07-29 13:50:00,67.94,67.95,67.92,67.94,34900.0,62.8904,62.8996,62.8719,62.8904,34900.0
2021-07-29 14:00:00,67.95,67.96,67.92,67.95,26620.0,62.8996,62.9089,62.8719,62.8996,26620.0
2021-07-29 14:10:00,67.95,67.98,67.94,67.95,41181.0,62.8996,62.9274,62.8904,62.8996,41181.0
2021-07-29 14:20:00,67.96,67.97,67.93,67.94,51793.0,62.9089,62.9181,62.8811,62.8904,51793.0
2021-07-29 14:30:00,67.94,67.95,67.87,67.88,68915.0,62.8904,62.8996,62.8256,62.8348,68915.0
2021-07-29 14:40:00,67.89,67.91,67.87,67.91,52779.0,62.8441,62.8626,62.8256,62.8626,52779.0
2021-07-29 14:50:00,67.91,67.92,67.88,67.9,48076.0,62.8626,62.8719,62.8348,62.8533,48076.0
2021-07-29 15:00:00,67.9,67.9,67.87,67.89,140105.0,62.8533,62.8533,62.8256,62.8441,140105.0
2021-07-29 15:10:00,67.89,67.89,67.86,67.86,101324.0,62.8441,62.8441,62.8163,62.8163,101324.0
2021-07-29 15:20:00,67.86,67.86,67.8,67.8,157305.0,62.8163,62.8163,62.7608,62.7608,157305.0
2021-07-29 15:30:00,67.8,67.85,67.79,67.84,107150.0,62.7608,62.8071,62.7515,62.7978,107150.0
2021-07-29 15:40:00,67.84,67.84,67.79,67.82,108794.0,62.7978,62.7978,62.7515,62.7793,108794.0
2021-07-29 15:50:00,67.81,67.92,67.81,67.85,852642.0,62.77,62.8719,62.77,62.8071,852642.0
2021-07-30 09:30:00,67.15,67.26,67.13,67.24,88607.0,62.1591,62.2609,62.1406,62.2424,88607.0
2021-07-30 09:40:00,67.25,67.36,67.25,67.34,134320.0,62.2516,62.3535,62.2516,62.335,134320.0
2021-07-30 09:50:00,67.34,67.42,67.34,67.39,113528.0,62.335,62.409,62.335,62.3812,113528.0
2021-07-30 10:00:00,67.4,67.45,67.39,67.42,225765.0,62.3905,62.4368,62.3812,62.409,225765.0
2021-07-30 10:10:00,67.42,67.43,67.3,67.3,246779.0,62.409,62.4183,62.2979,62.2979,246779.0
2021-07-30 10:20:00,67.3,67.32,67.22,67.23,145264.0,62.2979,62.3164,62.2239,62.2331,145264.0
2021-07-30 10:30:00,67.22,67.25,67.17,67.25,93411.0,62.2239,62.2516,62.1776,62.2516,93411.0
2021-07-30 10:40:00,67.25,67.29,67.22,67.23,61759.0,62.2516,62.2887,62.2239,62.2331,61759.0
2021-07-30 10:50:00,67.23,67.28,67.21,67.22,111758.0,62.2331,62.2794,62.2146,62.2239,111758.0
2021-07-30 11:00:00,67.2,67.24,67.13,67.24,286543.0,62.2054,62.2424,62.1406,62.2424,286543.0
2021-07-30 11:10:00,67.23,67.28,67.22,67.27,119684.0,62.2331,62.2794,62.2239,62.2702,119684.0
2021-07-30 11:20:00,67.27,67.29,67.23,67.25,78164.0,62.2702,62.2887,62.2331,62.2516,78164.0
2021-07-30 11:30:00,67.24,67.28,67.19,67.2,120111.0,62.2424,62.2794,62.1961,62.2054,120111.0
2021-07-30 11:40:00,67.2,67.23,67.16,67.18,68454.0,62.2054,62.2331,62.1683,62.1869,68454.0
2021-07-30 11:50:00,67.18,67.21,67.18,67.2,70835.0,62.1869,62.2146,62.1869,62.2054,70835.0
2021-07-30 12:00:00,67.2,67.22,67.18,67.2,77620.0,62.2054,62.2239,62.1869,62.2054,77620.0
2021-07-30 12:10:00,67.2,67.25,67.2,67.24,83795.0,62.2054,62.2516,62.2054,62.2424,83795.0
2021-07-30 12:20:00,67.24,67.24,67.18,67.2,63722.0,62.2424,62.2424,62.1869,62.2054,63722.0
2021-07-30 12:30:00,67.2,67.25,67.2,67.23,141549.0,62.2054,62.2516,62.2054,62.2331,141549.0
2021-07-30 12:40:00,67.23,67.24,67.21,67.23,65239.0,62.2331,62.2424,62.2146,62.2331,65239.0
2021-07-30 12:50:00,67.23,67.24,67.16,67.17,85475.0,62.2331,62.2424,62.1683,62.1776,85475.0
2021-07-30 13:00:00,67.18,67.2,67.13,67.19,48106.0,62.1869,62.2054,62.1406,62.1961,48106.0
2021-07-30 13:10:00,67.19,67.23,67.18,67.2,31147.0,62.1961,62.2331,62.1869,62.2054,31147.0
2021-07-30 13:20:00,67.2,67.21,67.15,67.17,84109.0,62.2054,62.2146,62.1591,62.1776,84109.0
2021-07-30 13:30:00,67.17,67.23,67.16,67.23,46482.0,62.1776,62.2331,62.1683,62.2331,46482.0
2021-07-30 13:40:00,67.23,67.26,67.21,67.23,94369.0,62.2331,62.2609,62.2146,62.2331,94369.0
2021-07-30 13:50:00,67.23,67.24,67.2,67.2,33847.0,62.2331,62.2424,62.2054,62.2054,33847.0
2021-07-30 14:00:00,67.21,67.21,67.13,67.17,69736.0,62.2146,62.2146,62.1406,62.1776,69736.0
2021-07-30 14:10:00,67.16,67.17,67.11,67.14,83431.0,62.1683,62.1776,62.1221,62.1498,83431.0
2021-07-30 14:20:00,67.14,67.16,67.07,67.08,39569.0,62.1498,62.1683,62.085,62.0943,39569.0
2021-07-30 14:30:00,67.08,67.1,67.05,67.06,93578.0,62.0943,62.1128,62.0665,62.0758,93578.0
2021-07-30 14:40:00,67.05,67.1,67.03,67.08,81379.0,62.0665,62.1128,62.048,62.0943,81379.0
2021-07-30 14:50:00,67.08,67.13,67.08,67.1,85985.0,62.0943,62.1406,62.0943,62.1128,85985.0
2021-07-30 15:00:00,67.11,67.16,67.11,67.14,59588.0,62.1221,62.1683,62.1221,62.1498,59588.0
2021-07-30 15:10:00,67.15,67.16,67.12,67.12,195723.0,62.1591,62.1683,62.1313,62.1313,195723.0
2021-07-30 15:20:00,67.13,67.13,67.05,67.09,87304.0,62.1406,62.1406,62.0665,62.1035,87304.0
2021-07-30 15:30:00,67.09,67.13,67.07,67.09,55295.0,62.1035,62.1406,62.085,62.1035,55295.0
2021-07-30 15:40:00,67.09,67.12,67.07,67.12,99188.0,62.1035,62.1313,62.085,62.1313,99188.0
2021-07-30 15:50:00,67.12,67.18,67.08,67.11,535197.0,62.1313,62.1869,62.0943,62.1221,535197.0
2021-08-02 09:30:00,68.11,68.15,68.06,68.1,232532.0,63.0477,63.0848,63.0014,63.0385,232532.0
2021-08-02 09:40:00,68.1,68.18,68.09,68.17,171200.0,63.0385,63.1125,63.0292,63.1033,171200.0
2021-08-02 09:50:00,68.17,68.18,68.11,68.16,118590.0,63.1033,63.1125,63.0477,63.094,118590.0
2021-08-02 10:00:00,68.15,68.23,68.12,68.17,313587.0,63.0848,63.1588,63.057,63.1033,313587.0
2021-08-02 10:10:00,68.17,68.19,68.13,68.14,126537.0,63.1033,63.1218,63.0662,63.0755,126537.0
2021-08-02 10:20:00,68.14,68.15,68.08,68.14,238792.0,63.0755,63.0848,63.02,63.0755,238792.0
2021-08-02 10:30:00,68.15,68.18,68.09,68.11,436767.0,63.0848,63.1125,63.0292,63.0477,436767.0
2021-08-02 10:40:00,68.09,68.1,68.05,68.08,62809.0,63.0292,63.0385,62.9922,63.02,62809.0
2021-08-02 10:50:00,68.08,68.12,68.06,68.08,90585.0,63.02,63.057,63.0014,63.02,90585.0
2021-08-02 11:00:00,68.08,68.13,68.08,68.12,106482.0,63.02,63.0662,63.02,63.057,106482.0
2021-08-02 11:10:00,68.12,68.15,68.08,68.08,45381.0,63.057,63.0848,63.02,63.02,45381.0
2021-08-02 11:20:00,68.09,68.14,68.08,68.12,105321.0,63.0292,63.0755,63.02,63.057,105321.0
2021-08-02 11:30:00,68.12,68.13,68.07,68.08,123699.0,63.057,63.0662,63.0107,63.02,123699.0
2021-08-02 11:40:00,68.09,68.1,68.02,68.03,37234.0,63.0292,63.0385,62.9644,62.9737,37234.0
2021-08-02 11:50:00,68.03,68.04,67.95,67.96,80135.0,62.9737,62.9829,62.8996,62.9089,80135.0
2021-08-02 12:00:00,67.95,67.99,67.91,67.93,181011.0,62.8996,62.9366,62.8626,62.8811,181011.0
2021-08-02 12:10:00,67.93,67.98,67.92,67.96,46271.0,62.8811,62.9274,62.8719,62.9089,46271.0
2021-08-02 12:20:00,67.96,67.97,67.92,67.95,29321.0,62.9089,62.9181,62.8719,62.8996,29321.0
2021-08-02 12:30:00,67.95,68.0,67.95,67.98,129659.0,62.8996,62.9459,62.8996,62.9274,129659.0
2021-08-02 12:40:00,67.98,68.01,67.95,67.97,117527.0,62.9274,62.9552,62.8996,62.9181,117527.0
2021-08-02 12:50:00,67.98,67.99,67.91,67.95,20278.0,62.9274,62.9366,62.8626,62.8996,20278.0
2021-08-02 13:00:00,67.95,67.98,67.94,67.96,32610.0,62.8996,62.9274,62.8904,62.9089,32610.0
2021-08-02 13:10:00,67.96,67.99,67.95,67.98,22447.0,62.9089,62.9366,62.8996,62.9274,22447.0
2021-08-02 13:20:00,67.98,67.99,67.96,67.97,16168.0,62.9274,62.9366,62.9089,62.9181,16168.0
2021-08-02 13:30:00,67.98,67.98,67.95,67.95,26131.0,62.9274,62.9274,62.8996,62.8996,26131.0
2021-08-02 13:40:00,67.95,67.97,67.92,67.93,19440.0,62.8996,62.9181,62.8719,62.8811,19440.0
2021-08-02 13:50:00,67.92,67.95,67.9,67.94,34452.0,62.8719,62.8996,62.8533,62.8904,34452.0
2021-08-02 14:00:00,67.94,67.96,67.9,67.94,45931.0,62.8904,62.9089,62.8533,62.8904,45931.0
2021-08-02 14:10:00,67.94,68.0,67.93,67.98,20913.0,62.8904,62.9459,62.8811,62.9274,20913.0
2021-08-02 14:20:00,67.98,67.98,67.93,67.95,31058.0,62.9274,62.9274,62.8811,62.8996,31058.0
2021-08-02 14:30:00,67.94,67.97,67.93,67.96,21241.0,62.8904,62.9181,62.8811,62.9089,21241.0
2021-08-02 14:40:00,67.96,67.97,67.91,67.93,30164.0,62.9089,62.9181,62.8626,62.8811,30164.0
2021-08-02 14:50:00,67.93,67.96,67.92,67.95,27245.0,62.8811,62.9089,62.8719,62.8996,27245.0
2021-08-02 15:00:00,67.94,67.95,67.86,67.87,45864.0,62.8904,62.8996,62.8163,62.8256,45864.0
2021-08-02 15:10:00,67.87,67.88,67.81,67.83,47916.0,62.8256,62.8348,62.77,62.7885,47916.0
2021-08-02 15:20:00,67.84,67.84,67.75,67.76,55396.0,62.7978,62.7978,62.7145,62.7237,55396.0
2021-08-02 15:30:00,67.76,67.77,67.73,67.73,187799.0,62.7237,62.733,62.696,62.696,187799.0
2021-08-02 15:40:00,67.72,67.74,67.68,67.7,184211.0,62.6867,62.7052,62.6497,62.6682,184211.0
2021-08-02 15:50:00,67.69,67.79,67.64,67.79,862884.0,62.6589,62.7515,62.6127,62.7515,862884.0
2021-08-03 09:30:00,67.99,68.0,67.83,67.85,144616.0,62.9366,62.9459,62.7885,62.8071,144616.0
2021-08-03 09:40:00,67.84,67.86,67.69,67.69,232634.0,62.7978,62.8163,62.6589,62.6589,232634.0
2021-08-03 09:50:00,67.69,67.77,67.68,67.69,111458.0,62.6589,62.733,62.6497,62.6589,111458.0
2021-08-03 10:00:00,67.69,67.75,67.66,67.67,213380.0,62.6589,62.7145,62.6312,62.6404,213380.0
2021-08-03 10:10:00,67.66,67.78,67.66,67.78,99443.0,62.6312,62.7423,62.6312,62.7423,99443.0
2021-08-03 10:20:00,67.78,67.8,67.74,67.77,104884.0,62.7423,62.7608,62.7052,62.733,104884.0
2021-08-03 10:30:00,67.76,67.78,67.71,67.76,93394.0,62.7237,62.7423,62.6775,62.7237,93394.0
2021-08-03 10:40:00,67.76,67.89,67.75,67.87,127275.0,62.7237,62.8441,62.7145,62.8256,127275.0
2021-08-03 10:50:00,67.88,67.92,67.87,67.87,56511.0,62.8348,62.8719,62.8256,62.8256,56511.0
2021-08-03 11:00:00,67.87,67.91,67.86,67.87,78272.0,62.8256,62.8626,62.8163,62.8256,78272.0
2021-08-03 11:10:00,67.87,67.87,67.81,67.81,104194.0,62.8256,62.8256,62.77,62.77,104194.0
2021-08-03 11:20:00,67.81,67.85,67.8,67.85,102702.0,62.77,62.8071,62.7608,62.8071,102702.0
2021-08-03 11:30:00,67.86,67.92,67.85,67.92,84035.0,62.8163,62.8719,62.8071,62.8719,84035.0
2021-08-03 11:40:00,67.92,68.03,67.91,68.02,124440.0,62.8719,62.9737,62.8626,62.9644,124440.0
2021-08-03 11:50:00,68.01,68.05,68.0,68.05,50361.0,62.9552,62.9922,62.9459,62.9922,50361.0
2021-08-03 12:00:00,68.05,68.05,68.01,68.02,59470.0,62.9922,62.9922,62.9552,62.9644,59470.0
2021-08-03 12:10:00,68.03,68.03,68.0,68.0,71816.0,62.9737,62.9737,62.9459,62.9459,71816.0
2021-08-03 12:20:00,67.99,68.02,67.98,68.02,61756.0,62.9366,62.9644,62.9274,62.9644,61756.0
2021-08-03 12:30:00,68.02,68.05,68.01,68.04,44191.0,62.9644,62.9922,62.9552,62.9829,44191.0
2021-08-03 12:40:00,68.04,68.06,68.03,68.06,18554.0,62.9829,63.0014,62.9737,63.0014,18554.0
2021-08-03 12:50:00,68.06,68.08,68.05,68.08,51137.0,63.0014,63.02,62.9922,63.02,51137.0
2021-08-03 13:00:00,68.07,68.14,68.07,68.14,66652.0,63.0107,63.0755,63.0107,63.0755,66652.0
2021-08-03 13:10:00,68.13,68.15,68.1,68.11,99748.0,63.0662,63.0848,63.0385,63.0477,99748.0
2021-08-03 13:20:00,68.11,68.12,68.07,68.09,70453.0,63.0477,63.057,63.0107,63.0292,70453.0
2021-08-03 13:30:00,68.09,68.13,68.09,68.11,39566.0,63.0292,63.0662,63.0292,63.0477,39566.0
2021-08-03 13:40:00,68.11,68.11,68.07,68.08,40683.0,63.0477,63.0477,63.0107,63.02,40683.0
2021-08-03 13:50:00,68.08,68.09,68.06,68.07,24849.0,63.02,63.0292,63.0014,63.0107,24849.0
2021-08-03 14:00:00,68.07,68.11,68.04,68.09,48375.0,63.0107,63.0477,62.9829,63.0292,48375.0
2021-08-03 14:10:00,68.1,68.14,68.09,68.12,55896.0,63.0385,63.0755,63.0292,63.057,55896.0
2021-08-03 14:20:00,68.12,68.12,68.08,68.11,47765.0,63.057,63.057,63.02,63.0477,47765.0
2021-08-03 14:30:00,68.1,68.13,68.1,68.13,85740.0,63.0385,63.0662,63.0385,63.0662,85740.0
2021-08-03 14:40:00,68.12,68.13,68.07,68.08,71927.0,63.057,63.0662,63.0107,63.02,71927.0
2021-08-03 14:50:00,68.08,68.12,68.07,68.12,35026.0,63.02,63.057,63.0107,63.057,35026.0
2021-08-03 15:00:00,68.11,68.17,68.11,68.17,60193.0,63.0477,63.1033,63.0477,63.1033,60193.0
2021-08-03 15:10:00,68.17,68.19,68.16,68.19,77808.0,63.1033,63.1218,63.094,63.1218,77808.0
2021-08-03 15:20:00,68.18,68.2,68.18,68.2,88144.0,63.1125,63.131,63.1125,63.131,88144.0
2021-08-03 15:30:00,68.2,68.22,68.19,68.2,79212.0,63.131,63.1496,63.1218,63.131,79212.0
2021-08-03 15:40:00,68.2,68.21,68.17,68.2,116995.0,63.131,63.1403,63.1033,63.131,116995.0
2021-08-03 15:50:00,68.2,68.28,68.14,68.28,355114.0,63.131,63.2051,63.0755,63.2051,355114.0
2021-08-04 09:30:00,67.83,67.9,67.78,67.86,158008.0,62.7885,62.8533,62.7423,62.8163,158008.0
2021-08-04 09:40:00,67.85,67.89,67.83,67.88,113989.0,62.8071,62.8441,62.7885,62.8348,113989.0
2021-08-04 09:50:00,67.87,67.9,67.84,67.86,204289.0,62.8256,62.8533,62.7978,62.8163,204289.0
2021-08-04 10:00:00,67.85,67.87,67.77,67.78,288717.0,62.8071,62.8256,62.733,62.7423,288717.0
2021-08-04 10:10:00,67.79,67.79,67.65,67.66,143891.0,62.7515,62.7515,62.6219,62.6312,143891.0
2021-08-04 10:20:00,67.65,67.65,67.59,67.61,157255.0,62.6219,62.6219,62.5664,62.5849,157255.0
2021-08-04 10:30:00,67.6,67.6,67.51,67.59,162085.0,62.5756,62.5756,62.4923,62.5664,162085.0
2021-08-04 10:40:00,67.58,67.63,67.58,67.6,38087.0,62.5571,62.6034,62.5571,62.5756,38087.0
2021-08-04 10:50:00,67.6,67.6,67.54,67.57,15517.0,62.5756,62.5756,62.5201,62.5479,15517.0
2021-08-04 11:00:00,67.57,67.58,67.52,67.56,152438.0,62.5479,62.5571,62.5016,62.5386,152438.0
2021-08-04 11:10:00,67.56,67.57,67.5,67.55,15433.0,62.5386,62.5479,62.4831,62.5294,15433.0
2021-08-04 11:20:00,67.54,67.55,67.5,67.54,27705.0,62.5201,62.5294,62.4831,62.5201,27705.0
2021-08-04 11:30:00,67.55,67.58,67.53,67.55,49439.0,62.5294,62.5571,62.5108,62.5294,49439.0
2021-08-04 11:40:00,67.55,67.55,67.51,67.54,76770.0,62.5294,62.5294,62.4923,62.5201,76770.0
2021-08-04 11:50:00,67.54,67.57,67.52,67.56,76362.0,62.5201,62.5479,62.5016,62.5386,76362.0
2021-08-04 12:00:00,67.56,67.57,67.54,67.56,28047.0,62.5386,62.5479,62.5201,62.5386,28047.0
2021-08-04 12:10:00,67.56,67.57,67.51,67.53,28744.0,62.5386,62.5479,62.4923,62.5108,28744.0
2021-08-04 12:20:00,67.52,67.53,67.48,67.51,47933.0,62.5016,62.5108,62.4646,62.4923,47933.0
2021-08-04 12:30:00,67.51,67.53,67.5,67.52,60919.0,62.4923,62.5108,62.4831,62.5016,60919.0
2021-08-04 12:40:00,67.52,67.53,67.49,67.51,37475.0,62.5016,62.5108,62.4738,62.4923,37475.0
2021-08-04 12:50:00,67.52,67.53,67.5,67.52,21185.0,62.5016,62.5108,62.4831,62.5016,21185.0
2021-08-04 13:00:00,67.52,67.59,67.52,67.58,26023.0,62.5016,62.5664,62.5016,62.5571,26023.0
2021-08-04 13:10:00,67.59,67.59,67.56,67.58,41132.0,62.5664,62.5664,62.5386,62.5571,41132.0
2021-08-04 13:20:00,67.58,67.58,67.55,67.57,18016.0,62.5571,62.5571,62.5294,62.5479,18016.0
2021-08-04 13:30:00,67.57,67.58,67.55,67.56,24003.0,62.5479,62.5571,62.5294,62.5386,24003.0
2021-08-04 13:40:00,67.55,67.56,67.53,67.56,28481.0,62.5294,62.5386,62.5108,62.5386,28481.0
2021-08-04 13:50:00,67.55,67.58,67.54,67.56,21178.0,62.5294,62.5571,62.5201,62.5386,21178.0
2021-08-04 14:00:00,67.57,67.6,67.57,67.6,20206.0,62.5479,62.5756,62.5479,62.5756,20206.0
2021-08-04 14:10:00,67.6,67.62,67.59,67.59,14617.0,62.5756,62.5941,62.5664,62.5664,14617.0
2021-08-04 14:20:00,67.59,67.6,67.57,67.58,13288.0,62.5664,62.5756,62.5479,62.5571,13288.0
2021-08-04 14:30:00,67.58,67.6,67.56,67.59,27698.0,62.5571,62.5756,62.5386,62.5664,27698.0
2021-08-04 14:40:00,67.59,67.59,67.55,67.56,11683.0,62.5664,62.5664,62.5294,62.5386,11683.0
2021-08-04 14:50:00,67.55,67.57,67.53,67.57,27241.0,62.5294,62.5479,62.5108,62.5479,27241.0
2021-08-04 15:00:00,67.57,67.58,67.56,67.56,59114.0,62.5479,62.5571,62.5386,62.5386,59114.0
2021-08-04 15:10:00,67.56,67.57,67.52,67.54,54233.0,62.5386,62.5479,62.5016,62.5201,54233.0
2021-08-04 15:20:00,67.53,67.59,67.53,67.58,28525.0,62.5108,62.5664,62.5108,62.5571,28525.0
2021-08-04 15:30:00,67.58,67.58,67.55,67.57,62590.0,62.5571,62.5571,62.5294,62.5479,62590.0
2021-08-04 15:40:00,67.56,67.59,67.55,67.57,78325.0,62.5386,62.5664,62.5294,62.5479,78325.0
2021-08-04 15:50:00,67.57,67.59,67.5,67.54,392418.0,62.5479,62.5664,62.4831,62.5201,392418.0
2021-08-05 09:30:00,67.94,67.98,67.91,67.97,90072.0,62.8904,62.9274,62.8626,62.9181,90072.0
2021-08-05 09:40:00,67.97,67.97,67.88,67.89,64719.0,62.9181,62.9181,62.8348,62.8441,64719.0
2021-08-05 09:50:00,67.89,67.97,67.89,67.97,143585.0,62.8441,62.9181,62.8441,62.9181,143585.0
2021-08-05 10:00:00,67.96,68.0,67.9,67.99,194635.0,62.9089,62.9459,62.8533,62.9366,194635.0
2021-08-05 10:10:00,67.98,68.03,67.97,67.98,138830.0,62.9274,62.9737,62.9181,62.9274,138830.0
2021-08-05 10:20:00,67.99,67.99,67.94,67.95,60896.0,62.9366,62.9366,62.8904,62.8996,60896.0
2021-08-05 10:30:00,67.95,67.97,67.91,67.91,47707.0,62.8996,62.9181,62.8626,62.8626,47707.0
2021-08-05 10:40:00,67.92,67.97,67.9,67.97,116609.0,62.8719,62.9181,62.8533,62.9181,116609.0
2021-08-05 10:50:00,67.97,68.0,67.95,67.98,43954.0,62.9181,62.9459,62.8996,62.9274,43954.0
2021-08-05 11:00:00,67.98,68.01,67.97,67.99,55226.0,62.9274,62.9552,62.9181,62.9366,55226.0
2021-08-05 11:10:00,67.99,68.02,67.98,67.99,23681.0,62.9366,62.9644,62.9274,62.9366,23681.0
2021-08-05 11:20:00,67.99,68.01,67.95,67.96,60995.0,62.9366,62.9552,62.8996,62.9089,60995.0
2021-08-05 11:30:00,67.97,68.01,67.96,67.98,46774.0,62.9181,62.9552,62.9089,62.9274,46774.0
2021-08-05 11:40:00,67.98,67.98,67.95,67.97,33086.0,62.9274,62.9274,62.8996,62.9181,33086.0
2021-08-05 11:50:00,67.97,67.99,67.96,67.98,42177.0,62.9181,62.9366,62.9089,62.9274,42177.0
2021-08-05 12:00:00,67.98,68.0,67.96,68.0,13623.0,62.9274,62.9459,62.9089,62.9459,13623.0
2021-08-05 12:10:00,67.99,68.0,67.96,67.97,6630.0,62.9366,62.9459,62.9089,62.9181,6630.0
2021-08-05 12:20:00,67.97,67.97,67.94,67.95,14699.0,62.9181,62.9181,62.8904,62.8996,14699.0
2021-08-05 12:30:00,67.95,67.96,67.93,67.95,34036.0,62.8996,62.9089,62.8811,62.8996,34036.0
2021-08-05 12:40:00,67.95,67.96,67.93,67.95,52076.0,62.8996,62.9089,62.8811,62.8996,52076.0
2021-08-05 12:50:00,67.95,67.96,67.93,67.94,34891.0,62.8996,62.9089,62.8811,62.8904,34891.0
2021-08-05 13:00:00,67.94,67.96,67.93,67.95,17289.0,62.8904,62.9089,62.8811,62.8996,17289.0
2021-08-05 13:10:00,67.95,67.96,67.95,67.95,11431.0,62.8996,62.9089,62.8996,62.8996,11431.0
2021-08-05 13:20:00,67.95,67.98,67.95,67.98,22118.0,62.8996,62.9274,62.8996,62.9274,22118.0
2021-08-05 13:30:00,67.98,67.98,67.94,67.96,14270.0,62.9274,62.9274,62.8904,62.9089,14270.0
2021-08-05 13:40:00,67.96,67.98,67.95,67.97,37732.0,62.9089,62.9274,62.8996,62.9181,37732.0
2021-08-05 13:50:00,67.97,67.99,67.96,67.98,29614.0,62.9181,62.9366,62.9089,62.9274,29614.0
2021-08-05 14:00:00,67.99,68.0,67.97,67.98,40713.0,62.9366,62.9459,62.9181,62.9274,40713.0
2021-08-05 14:10:00,67.98,67.99,67.95,67.97,79515.0,62.9274,62.9366,62.8996,62.9181,79515.0
2021-08-05 14:20:00,67.97,67.97,67.94,67.96,7041.0,62.9181,62.9181,62.8904,62.9089,7041.0
2021-08-05 14:30:00,67.95,67.96,67.94,67.94,8805.0,62.8996,62.9089,62.8904,62.8904,8805.0
2021-08-05 14:40:00,67.95,67.96,67.93,67.94,93958.0,62.8996,62.9089,62.8811,62.8904,93958.0
2021-08-05 14:50:00,67.93,67.95,67.91,67.92,74802.0,62.8811,62.8996,62.8626,62.8719,74802.0
2021-08-05 15:00:00,67.92,67.94,67.91,67.92,39013.0,62.8719,62.8904,62.8626,62.8719,39013.0
2021-08-05 15:10:00,67.91,67.92,67.86,67.87,39096.0,62.8626,62.8719,62.8163,62.8256,39096.0
2021-08-05 15:20:00,67.87,67.89,67.86,67.88,20508.0,62.8256,62.8441,62.8163,62.8348,20508.0
2021-08-05 15:30:00,67.88,67.92,67.86,67.91,189642.0,62.8348,62.8719,62.8163,62.8626,189642.0
2021-08-05 15:40:00,67.91,67.94,67.9,67.92,144307.0,62.8626,62.8904,62.8533,62.8719,144307.0
2021-08-05 15:50:00,67.92,67.96,67.9,67.96,147800.0,62.8719,62.9089,62.8533,62.9089,147800.0
2021-08-06 09:30:00,67.84,67.92,67.81,67.89,72766.0,62.7978,62.8719,62.77,62.8441,72766.0
2021-08-06 09:40:00,67.89,67.91,67.83,67.84,113877.0,62.8441,62.8626,62.7885,62.7978,113877.0
2021-08-06 09:50:00,67.84,67.85,67.75,67.76,185756.0,62.7978,62.8071,62.7145,62.7237,185756.0
2021-08-06 10:00:00,67.76,67.8,67.73,67.78,58286.0,62.7237,62.7608,62.696,62.7423,58286.0
2021-08-06 10:10:00,67.77,67.78,67.71,67.73,23345.0,62.733,62.7423,62.6775,62.696,23345.0
2021-08-06 10:20:00,67.73,67.76,67.7,67.76,40000.0,62.696,62.7237,62.6682,62.7237,40000.0
2021-08-06 10:30:00,67.75,67.78,67.75,67.77,211072.0,62.7145,62.7423,62.7145,62.733,211072.0
2021-08-06 10:40:00,67.77,67.79,67.75,67.76,31489.0,62.733,62.7515,62.7145,62.7237,31489.0
2021-08-06 10:50:00,67.76,67.76,67.72,67.74,32869.0,62.7237,62.7237,62.6867,62.7052,32869.0
2021-08-06 11:00:00,67.75,67.77,67.73,67.76,69942.0,62.7145,62.733,62.696,62.7237,69942.0
2021-08-06 11:10:00,67.76,67.79,67.74,67.76,127699.0,62.7237,62.7515,62.7052,62.7237,127699.0
2021-08-06 11:20:00,67.76,67.81,67.76,67.78,164485.0,62.7237,62.77,62.7237,62.7423,164485.0
2021-08-06 11:30:00,67.76,67.79,67.75,67.77,149128.0,62.7237,62.7515,62.7145,62.733,149128.0
2021-08-06 11:40:00,67.77,67.78,67.76,67.76,17222.0,62.733,62.7423,62.7237,62.7237,17222.0
2021-08-06 11:50:00,67.76,67.8,67.74,67.8,38222.0,62.7237,62.7608,62.7052,62.7608,38222.0
2021-08-06 12:00:00,67.8,67.82,67.79,67.81,34380.0,62.7608,62.7793,62.7515,62.77,34380.0
2021-08-06 12:10:00,67.8,67.81,67.79,67.81,10590.0,62.7608,62.77,62.7515,62.77,10590.0
2021-08-06 12:20:00,67.81,67.81,67.8,67.81,21274.0,62.77,62.77,62.7608,62.77,21274.0
2021-08-06 12:30:00,67.8,67.82,67.79,67.79,24183.0,62.7608,62.7793,62.7515,62.7515,24183.0
2021-08-06 12:40:00,67.79,67.81,67.79,67.8,16583.0,62.7515,62.77,62.7515,62.7608,16583.0
2021-08-06 12:50:00,67.81,67.82,67.8,67.8,138424.0,62.77,62.7793,62.7608,62.7608,138424.0
2021-08-06 13:00:00,67.8,67.82,67.8,67.81,16145.0,62.7608,62.7793,62.7608,62.77,16145.0
2021-08-06 13:10:00,67.81,67.82,67.8,67.82,9300.0,62.77,62.7793,62.7608,62.7793,9300.0
2021-08-06 13:20:00,67.82,67.83,67.79,67.79,10982.0,62.7793,62.7885,62.7515,62.7515,10982.0
2021-08-06 13:30:00,67.79,67.81,67.78,67.79,11738.0,62.7515,62.77,62.7423,62.7515,11738.0
2021-08-06 13:40:00,67.8,67.82,67.79,67.82,17125.0,62.7608,62.7793,62.7515,62.7793,17125.0
2021-08-06 13:50:00,67.81,67.82,67.79,67.81,16630.0,62.77,62.7793,62.7515,62.77,16630.0
2021-08-06 14:00:00,67.81,67.83,67.8,67.81,38245.0,62.77,62.7885,62.7608,62.77,38245.0
2021-08-06 14:10:00,67.81,67.82,67.79,67.81,15733.0,62.77,62.7793,62.7515,62.77,15733.0
2021-08-06 14:20:00,67.81,67.81,67.79,67.8,39320.0,62.77,62.77,62.7515,62.7608,39320.0
2021-08-06 14:30:00,67.8,67.81,67.79,67.8,24211.0,62.7608,62.77,62.7515,62.7608,24211.0
2021-08-06 14:40:00,67.8,67.8,67.74,67.74,81254.0,62.7608,62.7608,62.7052,62.7052,81254.0
2021-08-06 14:50:00,67.74,67.76,67.7,67.7,210857.0,62.7052,62.7237,62.6682,62.6682,210857.0
2021-08-06 15:00:00,67.7,67.72,67.68,67.72,17611.0,62.6682,62.6867,62.6497,62.6867,17611.0
2021-08-06 15:10:00,67.72,67.73,67.71,67.71,63732.0,62.6867,62.696,62.6775,62.6775,63732.0
2021-08-06 15:20:00,67.71,67.77,67.7,67.77,16201.0,62.6775,62.733,62.6682,62.733,16201.0
2021-08-06 15:30:00,67.77,67.79,67.75,67.77,28695.0,62.733,62.7515,62.7145,62.733,28695.0
2021-08-06 15:40:00,67.77,67.77,67.69,67.71,59207.0,62.733,62.733,62.6589,62.6775,59207.0
2021-08-06 15:50:00,67.71,67.82,67.69,67.82,266372.0,62.6775,62.7793,62.6589,62.7793,266372.0
2021-08-09 09:30:00,67.68,67.68,67.58,67.61,183545.0,62.6497,62.6497,62.5571,62.5849,183545.0
2021-08-09 09:40:00,67.6,67.66,67.57,67.62,108167.0,62.5756,62.6312,62.5479,62.5941,108167.0
2021-08-09 09:50:00,67.62,67.65,67.6,67.65,225345.0,62.5941,62.6219,62.5756,62.6219,225345.0
2021-08-09 10:00:00,67.64,67.65,67.59,67.63,153674.0,62.6127,62.6219,62.5664,62.6034,153674.0
2021-08-09 10:10:00,67.62,67.65,67.59,67.61,83860.0,62.5941,62.6219,62.5664,62.5849,83860.0
2021-08-09 10:20:00,67.61,67.66,67.6,67.65,39517.0,62.5849,62.6312,62.5756,62.6219,39517.0
2021-08-09 10:30:00,67.65,67.68,67.64,67.66,67496.0,62.6219,62.6497,62.6127,62.6312,67496.0
2021-08-09 10:40:00,67.66,67.68,67.66,67.66,75936.0,62.6312,62.6497,62.6312,62.6312,75936.0
2021-08-09 10:50:00,67.66,67.69,67.65,67.66,54405.0,62.6312,62.6589,62.6219,62.6312,54405.0
2021-08-09 11:00:00,67.66,67.67,67.64,67.67,59124.0,62.6312,62.6404,62.6127,62.6404,59124.0
2021-08-09 11:10:00,67.67,67.7,67.67,67.69,80578.0,62.6404,62.6682,62.6404,62.6589,80578.0
2021-08-09 11:20:00,67.68,67.74,67.67,67.74,90056.0,62.6497,62.7052,62.6404,62.7052,90056.0
2021-08-09 11:30:00,67.74,67.76,67.69,67.71,60951.0,62.7052,62.7237,62.6589,62.6775,60951.0
2021-08-09 11:40:00,67.71,67.75,67.71,67.75,7386.0,62.6775,62.7145,62.6775,62.7145,7386.0
2021-08-09 11:50:00,67.75,67.78,67.74,67.78,14748.0,62.7145,62.7423,62.7052,62.7423,14748.0
2021-08-09 12:00:00,67.78,67.79,67.74,67.76,14618.0,62.7423,62.7515,62.7052,62.7237,14618.0
2021-08-09 12:10:00,67.76,67.77,67.73,67.74,134557.0,62.7237,62.733,62.696,62.7052,134557.0
2021-08-09 12:20:00,67.74,67.78,67.73,67.77,13508.0,62.7052,62.7423,62.696,62.733,13508.0
2021-08-09 12:30:00,67.76,67.78,67.76,67.78,11632.0,62.7237,62.7423,62.7237,62.7423,11632.0
2021-08-09 12:40:00,67.77,67.79,67.77,67.78,19199.0,62.733,62.7515,62.733,62.7423,19199.0
2021-08-09 12:50:00,67.77,67.79,67.76,67.78,9607.0,62.733,62.7515,62.7237,62.7423,9607.0
2021-08-09 13:00:00,67.79,67.8,67.78,67.78,25886.0,62.7515,62.7608,62.7423,62.7423,25886.0
2021-08-09 13:10:00,67.78,67.79,67.78,67.78,20771.0,62.7423,62.7515,62.7423,62.7423,20771.0
2021-08-09 13:20:00,67.78,67.79,67.75,67.76,22811.0,62.7423,62.7515,62.7145,62.7237,22811.0
2021-08-09 13:30:00,67.76,67.76,67.74,67.75,9589.0,62.7237,62.7237,62.7052,62.7145,9589.0
2021-08-09 13:40:00,67.74,67.76,67.73,67.73,18068.0,62.7052,62.7237,62.696,62.696,18068.0
2021-08-09 13:50:00,67.73,67.75,67.73,67.75,31138.0,62.696,62.7145,62.696,62.7145,31138.0
2021-08-09 14:00:00,67.76,67.76,67.75,67.75,17799.0,62.7237,62.7237,62.7145,62.7145,17799.0
2021-08-09 14:10:00,67.76,67.77,67.75,67.77,55979.0,62.7237,62.733,62.7145,62.733,55979.0
2021-08-09 14:20:00,67.77,67.85,67.76,67.84,56097.0,62.733,62.8071,62.7237,62.7978,56097.0
2021-08-09 14:30:00,67.84,67.89,67.84,67.89,48043.0,62.7978,62.8441,62.7978,62.8441,48043.0
2021-08-09 14:40:00,67.89,67.89,67.85,67.86,33042.0,62.8441,62.8441,62.8071,62.8163,33042.0
2021-08-09 14:50:00,67.86,67.86,67.84,67.85,23136.0,62.8163,62.8163,62.7978,62.8071,23136.0
2021-08-09 15:00:00,67.84,67.85,67.81,67.81,18010.0,62.7978,62.8071,62.77,62.77,18010.0
2021-08-09 15:10:00,67.81,67.82,67.79,67.8,68343.0,62.77,62.7793,62.7515,62.7608,68343.0
2021-08-09 15:20:00,67.81,67.81,67.79,67.81,19645.0,62.77,62.77,62.7515,62.77,19645.0
2021-08-09 15:30:00,67.81,67.86,67.8,67.84,92844.0,62.77,62.8163,62.7608,62.7978,92844.0
2021-08-09 15:40:00,67.83,67.84,67.76,67.77,52489.0,62.7885,62.7978,62.7237,62.733,52489.0
2021-08-09 15:50:00,67.77,67.79,67.74,67.78,1331928.0,62.733,62.7515,62.7052,62.7423,1331928.0
2021-08-10 09:30:00,67.6,67.62,67.57,67.6,121732.0,62.5756,62.5941,62.5479,62.5756,121732.0
2021-08-10 09:40:00,67.6,67.65,67.6,67.63,96900.0,62.5756,62.6219,62.5756,62.6034,96900.0
2021-08-10 09:50:00,67.64,67.69,67.63,67.67,147089.0,62.6127,62.6589,62.6034,62.6404,147089.0
2021-08-10 10:00:00,67.67,67.71,67.66,67.71,50465.0,62.6404,62.6775,62.6312,62.6775,50465.0
2021-08-10 10:10:00,67.7,67.73,67.68,67.7,41726.0,62.6682,62.696,62.6497,62.6682,41726.0
2021-08-10 10:20:00,67.69,67.74,67.69,67.7,19772.0,62.6589,62.7052,62.6589,62.6682,19772.0
2021-08-10 10:30:00,67.71,67.71,67.64,67.68,69285.0,62.6775,62.6775,62.6127,62.6497,69285.0
2021-08-10 10:40:00,67.67,67.68,67.62,67.65,61994.0,62.6404,62.6497,62.5941,62.6219,61994.0
2021-08-10 10:50:00,67.64,67.67,67.61,67.67,93552.0,62.6127,62.6404,62.5849,62.6404,93552.0
2021-08-10 11:00:00,67.66,67.69,67.64,67.65,93293.0,62.6312,62.6589,62.6127,62.6219,93293.0
2021-08-10 11:10:00,67.64,67.66,67.63,67.64,70948.0,62.6127,62.6312,62.6034,62.6127,70948.0
2021-08-10 11:20:00,67.64,67.68,67.64,67.66,44738.0,62.6127,62.6497,62.6127,62.6312,44738.0
2021-08-10 11:30:00,67.66,67.68,67.63,67.66,37483.0,62.6312,62.6497,62.6034,62.6312,37483.0
2021-08-10 11:40:00,67.67,67.7,67.66,67.7,52297.0,62.6404,62.6682,62.6312,62.6682,52297.0
2021-08-10 11:50:00,67.69,67.71,67.68,67.7,58057.0,62.6589,62.6775,62.6497,62.6682,58057.0
2021-08-10 12:00:00,67.7,67.72,67.69,67.69,42569.0,62.6682,62.6867,62.6589,62.6589,42569.0
2021-08-10 12:10:00,67.69,67.72,67.68,67.72,24490.0,62.6589,62.6867,62.6497,62.6867,24490.0
2021-08-10 12:20:00,67.72,67.75,67.72,67.74,133987.0,62.6867,62.7145,62.6867,62.7052,133987.0
2021-08-10 12:30:00,67.73,67.73,67.7,67.71,16740.0,62.696,62.696,62.6682,62.6775,16740.0
2021-08-10 12:40:00,67.71,67.73,67.71,67.73,12503.0,62.6775,62.696,62.6775,62.696,12503.0
2021-08-10 12:50:00,67.74,67.77,67.74,67.77,3386.0,62.7052,62.733,62.7052,62.733,3386.0
2021-08-10 13:00:00,67.77,67.78,67.76,67.77,15715.0,62.733,62.7423,62.7237,62.733,15715.0
2021-08-10 13:10:00,67.77,67.78,67.76,67.77,16549.0,62.733,62.7423,62.7237,62.733,16549.0
2021-08-10 13:20:00,67.76,67.78,67.75,67.76,13095.0,62.7237,62.7423,62.7145,62.7237,13095.0
2021-08-10 13:30:00,67.76,67.77,67.75,67.76,14213.0,62.7237,62.733,62.7145,62.7237,14213.0
2021-08-10 13:40:00,67.76,67.76,67.73,67.76,23284.0,62.7237,62.7237,62.696,62.7237,23284.0
2021-08-10 13:50:00,67.75,67.78,67.74,67.78,19585.0,62.7145,62.7423,62.7052,62.7423,19585.0
2021-08-10 14:00:00,67.77,67.78,67.72,67.73,28769.0,62.733,62.7423,62.6867,62.696,28769.0
2021-08-10 14:10:00,67.73,67.73,67.7,67.73,25305.0,62.696,62.696,62.6682,62.696,25305.0
2021-08-10 14:20:00,67.73,67.76,67.72,67.76,20771.0,62.696,62.7237,62.6867,62.7237,20771.0
2021-08-10 14:30:00,67.76,67.8,67.75,67.78,59445.0,62.7237,62.7608,62.7145,62.7423,59445.0
2021-08-10 14:40:00,67.78,67.8,67.77,67.78,25687.0,62.7423,62.7608,62.733,62.7423,25687.0
2021-08-10 14:50:00,67.78,67.79,67.76,67.79,10907.0,62.7423,62.7515,62.7237,62.7515,10907.0
2021-08-10 15:00:00,67.79,67.79,67.75,67.78,133776.0,62.7515,62.7515,62.7145,62.7423,133776.0
2021-08-10 15:10:00,67.78,67.78,67.76,67.78,91934.0,62.7423,62.7423,62.7237,62.7423,91934.0
2021-08-10 15:20:00,67.78,67.8,67.76,67.8,53051.0,62.7423,62.7608,62.7237,62.7608,53051.0
2021-08-10 15:30:00,67.8,67.8,67.77,67.78,71717.0,62.7608,62.7608,62.733,62.7423,71717.0
2021-08-10 15:40:00,67.78,67.8,67.74,67.75,83658.0,62.7423,62.7608,62.7052,62.7145,83658.0
2021-08-10 15:50:00,67.75,67.81,67.73,67.81,98516.0,62.7145,62.77,62.696,62.77,98516.0
2021-08-11 09:30:00,68.61,68.63,68.51,68.54,241814.0,63.5106,63.5291,63.418,63.4458,241814.0
2021-08-11 09:40:00,68.53,68.55,68.49,68.54,88710.0,63.4365,63.455,63.3995,63.4458,88710.0
2021-08-11 09:50:00,68.54,68.54,68.49,68.5,166793.0,63.4458,63.4458,63.3995,63.4087,166793.0
2021-08-11 10:00:00,68.5,68.51,68.47,68.49,270099.0,63.4087,63.418,63.381,63.3995,270099.0
2021-08-11 10:10:00,68.49,68.5,68.46,68.5,244038.0,63.3995,63.4087,63.3717,63.4087,244038.0
2021-08-11 10:20:00,68.5,68.53,68.49,68.51,51382.0,63.4087,63.4365,63.3995,63.418,51382.0
2021-08-11 10:30:00,68.51,68.52,68.46,68.5,121349.0,63.418,63.4273,63.3717,63.4087,121349.0
2021-08-11 10:40:00,68.5,68.54,68.5,68.53,42278.0,63.4087,63.4458,63.4087,63.4365,42278.0
2021-08-11 10:50:00,68.52,68.53,68.49,68.49,218620.0,63.4273,63.4365,63.3995,63.3995,218620.0
2021-08-11 11:00:00,68.49,68.5,68.45,68.46,177663.0,63.3995,63.4087,63.3625,63.3717,177663.0
2021-08-11 11:10:00,68.46,68.49,68.44,68.48,53841.0,63.3717,63.3995,63.3532,63.3902,53841.0
2021-08-11 11:20:00,68.48,68.53,68.47,68.5,57443.0,63.3902,63.4365,63.381,63.4087,57443.0
2021-08-11 11:30:00,68.5,68.55,68.49,68.52,29218.0,63.4087,63.455,63.3995,63.4273,29218.0
2021-08-11 11:40:00,68.52,68.52,68.48,68.49,14607.0,63.4273,63.4273,63.3902,63.3995,14607.0
2021-08-11 11:50:00,68.48,68.52,68.47,68.51,121063.0,63.3902,63.4273,63.381,63.418,121063.0
2021-08-11 12:00:00,68.51,68.55,68.51,68.54,37420.0,63.418,63.455,63.418,63.4458,37420.0
2021-08-11 12:10:00,68.54,68.54,68.52,68.53,10296.0,63.4458,63.4458,63.4273,63.4365,10296.0
2021-08-11 12:20:00,68.53,68.56,68.52,68.56,8351.0,63.4365,63.4643,63.4273,63.4643,8351.0
2021-08-11 12:30:00,68.55,68.62,68.55,68.62,15843.0,63.455,63.5198,63.455,63.5198,15843.0
2021-08-11 12:40:00,68.62,68.63,68.62,68.63,10177.0,63.5198,63.5291,63.5198,63.5291,10177.0
2021-08-11 12:50:00,68.64,68.65,68.63,68.65,19303.0,63.5383,63.5476,63.5291,63.5476,19303.0
2021-08-11 13:00:00,68.65,68.68,68.65,68.68,73026.0,63.5476,63.5754,63.5476,63.5754,73026.0
2021-08-11 13:10:00,68.69,68.69,68.64,68.66,11671.0,63.5846,63.5846,63.5383,63.5568,11671.0
2021-08-11 13:20:00,68.66,68.68,68.65,68.67,11308.0,63.5568,63.5754,63.5476,63.5661,11308.0
2021-08-11 13:30:00,68.67,68.68,68.62,68.64,49151.0,63.5661,63.5754,63.5198,63.5383,49151.0
2021-08-11 13:40:00,68.64,68.67,68.64,68.67,19594.0,63.5383,63.5661,63.5383,63.5661,19594.0
2021-08-11 13:50:00,68.66,68.68,68.66,68.66,13490.0,63.5568,63.5754,63.5568,63.5568,13490.0
2021-08-11 14:00:00,68.66,68.67,68.65,68.67,8772.0,63.5568,63.5661,63.5476,63.5661,8772.0
2021-08-11 14:10:00,68.67,68.67,68.63,68.64,22035.0,63.5661,63.5661,63.5291,63.5383,22035.0
2021-08-11 14:20:00,68.64,68.64,68.61,68.64,7268.0,63.5383,63.5383,63.5106,63.5383,7268.0
2021-08-11 14:30:00,68.64,68.66,68.63,68.66,134779.0,63.5383,63.5568,63.5291,63.5568,134779.0
2021-08-11 14:40:00,68.66,68.66,68.63,68.64,48297.0,63.5568,63.5568,63.5291,63.5383,48297.0
2021-08-11 14:50:00,68.64,68.65,68.62,68.62,140877.0,63.5383,63.5476,63.5198,63.5198,140877.0
2021-08-11 15:00:00,68.62,68.64,68.6,68.64,64095.0,63.5198,63.5383,63.5013,63.5383,64095.0
2021-08-11 15:10:00,68.63,68.64,68.61,68.63,79667.0,63.5291,63.5383,63.5106,63.5291,79667.0
2021-08-11 15:20:00,68.63,68.64,68.6,68.63,110950.0,63.5291,63.5383,63.5013,63.5291,110950.0
2021-08-11 15:30:00,68.63,68.64,68.62,68.63,134178.0,63.5291,63.5383,63.5198,63.5291,134178.0
2021-08-11 15:40:00,68.63,68.65,68.6,68.64,151982.0,63.5291,63.5476,63.5013,63.5383,151982.0
2021-08-11 15:50:00,68.63,68.65,68.61,68.65,298573.0,63.5291,63.5476,63.5106,63.5476,298573.0
2021-08-12 09:30:00,68.26,68.26,68.1,68.12,88653.0,63.1866,63.1866,63.0385,63.057,88653.0
2021-08-12 09:40:00,68.12,68.13,68.08,68.1,80183.0,63.057,63.0662,63.02,63.0385,80183.0
2021-08-12 09:50:00,68.09,68.11,68.02,68.1,98503.0,63.0292,63.0477,62.9644,63.0385,98503.0
2021-08-12 10:00:00,68.1,68.11,68.05,68.1,62019.0,63.0385,63.0477,62.9922,63.0385,62019.0
2021-08-12 10:10:00,68.1,68.16,68.1,68.14,52919.0,63.0385,63.094,63.0385,63.0755,52919.0
2021-08-12 10:20:00,68.14,68.22,68.13,68.19,95989.0,63.0755,63.1496,63.0662,63.1218,95989.0
2021-08-12 10:30:00,68.19,68.21,68.18,68.19,50753.0,63.1218,63.1403,63.1125,63.1218,50753.0
2021-08-12 10:40:00,68.19,68.23,68.19,68.23,32780.0,63.1218,63.1588,63.1218,63.1588,32780.0
2021-08-12 10:50:00,68.24,68.32,68.24,68.31,64614.0,63.1681,63.2421,63.1681,63.2329,64614.0
2021-08-12 11:00:00,68.31,68.32,68.24,68.28,112312.0,63.2329,63.2421,63.1681,63.2051,112312.0
2021-08-12 11:10:00,68.28,68.34,68.28,68.34,33770.0,63.2051,63.2606,63.2051,63.2606,33770.0
2021-08-12 11:20:00,68.34,68.38,68.32,68.37,26646.0,63.2606,63.2977,63.2421,63.2884,26646.0
2021-08-12 11:30:00,68.38,68.4,68.35,68.39,99189.0,63.2977,63.3162,63.2699,63.3069,99189.0
2021-08-12 11:40:00,68.39,68.39,68.36,68.38,43326.0,63.3069,63.3069,63.2791,63.2977,43326.0
2021-08-12 11:50:00,68.39,68.39,68.35,68.36,11164.0,63.3069,63.3069,63.2699,63.2791,11164.0
2021-08-12 12:00:00,68.36,68.4,68.35,68.39,45367.0,63.2791,63.3162,63.2699,63.3069,45367.0
2021-08-12 12:10:00,68.39,68.41,68.38,68.4,29378.0,63.3069,63.3254,63.2977,63.3162,29378.0
2021-08-12 12:20:00,68.39,68.41,68.38,68.4,15714.0,63.3069,63.3254,63.2977,63.3162,15714.0
2021-08-12 12:30:00,68.4,68.4,68.37,68.38,13686.0,63.3162,63.3162,63.2884,63.2977,13686.0
2021-08-12 12:40:00,68.38,68.38,68.35,68.36,34801.0,63.2977,63.2977,63.2699,63.2791,34801.0
2021-08-12 12:50:00,68.36,68.36,68.34,68.34,19786.0,63.2791,63.2791,63.2606,63.2606,19786.0
2021-08-12 13:00:00,68.34,68.35,68.32,68.33,43326.0,63.2606,63.2699,63.2421,63.2514,43326.0
2021-08-12 13:10:00,68.33,68.37,68.32,68.36,64011.0,63.2514,63.2884,63.2421,63.2791,64011.0
2021-08-12 13:20:00,68.36,68.38,68.34,68.36,32235.0,63.2791,63.2977,63.2606,63.2791,32235.0
2021-08-12 13:30:00,68.34,68.39,68.34,68.38,53490.0,63.2606,63.3069,63.2606,63.2977,53490.0
2021-08-12 13:40:00,68.39,68.4,68.38,68.38,44078.0,63.3069,63.3162,63.2977,63.2977,44078.0
2021-08-12 13:50:00,68.38,68.4,68.37,68.39,78656.0,63.2977,63.3162,63.2884,63.3069,78656.0
2021-08-12 14:00:00,68.39,68.39,68.37,68.39,19504.0,63.3069,63.3069,63.2884,63.3069,19504.0
2021-08-12 14:10:00,68.39,68.39,68.36,68.38,135231.0,63.3069,63.3069,63.2791,63.2977,135231.0
2021-08-12 14:20:00,68.37,68.39,68.35,68.37,40517.0,63.2884,63.3069,63.2699,63.2884,40517.0
2021-08-12 14:30:00,68.37,68.38,68.36,68.37,162553.0,63.2884,63.2977,63.2791,63.2884,162553.0
2021-08-12 14:40:00,68.37,68.37,68.34,68.34,22876.0,63.2884,63.2884,63.2606,63.2606,22876.0
2021-08-12 14:50:00,68.34,68.38,68.34,68.37,75327.0,63.2606,63.2977,63.2606,63.2884,75327.0
2021-08-12 15:00:00,68.38,68.39,68.36,68.36,17870.0,63.2977,63.3069,63.2791,63.2791,17870.0
2021-08-12 15:10:00,68.36,68.37,68.35,68.36,79169.0,63.2791,63.2884,63.2699,63.2791,79169.0
2021-08-12 15:20:00,68.36,68.37,68.34,68.36,69948.0,63.2791,63.2884,63.2606,63.2791,69948.0
2021-08-12 15:30:00,68.36,68.39,68.35,68.39,46175.0,63.2791,63.3069,63.2699,63.3069,46175.0
2021-08-12 15:40:00,68.39,68.4,68.35,68.37,144383.0,63.3069,63.3162,63.2699,63.2884,144383.0
2021-08-12 15:50:00,68.37,68.43,68.36,68.42,133798.0,63.2884,63.3439,63.2791,63.3347,133798.0
2021-08-13 09:30:00,68.51,68.54,68.45,68.47,135307.0,63.418,63.4458,63.3625,63.381,135307.0
2021-08-13 09:40:00,68.47,68.52,68.47,68.5,211121.0,63.381,63.4273,63.381,63.4087,211121.0
2021-08-13 09:50:00,68.49,68.5,68.44,68.48,70120.0,63.3995,63.4087,63.3532,63.3902,70120.0
2021-08-13 10:00:00,68.48,68.51,68.46,68.51,167929.0,63.3902,63.418,63.3717,63.418,167929.0
2021-08-13 10:10:00,68.52,68.58,68.51,68.56,77474.0,63.4273,63.4828,63.418,63.4643,77474.0
2021-08-13 10:20:00,68.56,68.58,68.47,68.48,54196.0,63.4643,63.4828,63.381,63.3902,54196.0
2021-08-13 10:30:00,68.48,68.51,68.45,68.45,88838.0,63.3902,63.418,63.3625,63.3625,88838.0
2021-08-13 10:40:00,68.46,68.53,68.45,68.52,146448.0,63.3717,63.4365,63.3625,63.4273,146448.0
2021-08-13 10:50:00,68.52,68.55,68.51,68.54,57405.0,63.4273,63.455,63.418,63.4458,57405.0
2021-08-13 11:00:00,68.54,68.58,68.54,68.57,107280.0,63.4458,63.4828,63.4458,63.4735,107280.0
2021-08-13 11:10:00,68.57,68.62,68.57,68.6,112148.0,63.4735,63.5198,63.4735,63.5013,112148.0
2021-08-13 11:20:00,68.6,68.64,68.59,68.64,78498.0,63.5013,63.5383,63.4921,63.5383,78498.0
2021-08-13 11:30:00,68.64,68.66,68.6,68.6,59767.0,63.5383,63.5568,63.5013,63.5013,59767.0
2021-08-13 11:40:00,68.6,68.61,68.57,68.57,56902.0,63.5013,63.5106,63.4735,63.4735,56902.0
2021-08-13 11:50:00,68.58,68.59,68.57,68.58,52538.0,63.4828,63.4921,63.4735,63.4828,52538.0
2021-08-13 12:00:00,68.57,68.6,68.56,68.58,39343.0,63.4735,63.5013,63.4643,63.4828,39343.0
2021-08-13 12:10:00,68.58,68.62,68.57,68.57,128988.0,63.4828,63.5198,63.4735,63.4735,128988.0
2021-08-13 12:20:00,68.57,68.59,68.56,68.57,14507.0,63.4735,63.4921,63.4643,63.4735,14507.0
2021-08-13 12:30:00,68.57,68.58,68.55,68.56,56596.0,63.4735,63.4828,63.455,63.4643,56596.0
2021-08-13 12:40:00,68.55,68.57,68.55,68.55,34629.0,63.455,63.4735,63.455,63.455,34629.0
2021-08-13 12:50:00,68.55,68.59,68.54,68.57,45893.0,63.455,63.4921,63.4458,63.4735,45893.0
2021-08-13 13:00:00,68.57,68.57,68.51,68.53,50107.0,63.4735,63.4735,63.418,63.4365,50107.0
2021-08-13 13:10:00,68.53,68.54,68.52,68.54,13306.0,63.4365,63.4458,63.4273,63.4458,13306.0
2021-08-13 13:20:00,68.53,68.55,68.49,68.51,52085.0,63.4365,63.455,63.3995,63.418,52085.0
2021-08-13 13:30:00,68.51,68.55,68.48,68.54,27176.0,63.418,63.455,63.3902,63.4458,27176.0
2021-08-13 13:40:00,68.54,68.59,68.54,68.59,38216.0,63.4458,63.4921,63.4458,63.4921,38216.0
2021-08-13 13:50:00,68.59,68.61,68.58,68.58,16554.0,63.4921,63.5106,63.4828,63.4828,16554.0
2021-08-13 14:00:00,68.58,68.6,68.57,68.6,24470.0,63.4828,63.5013,63.4735,63.5013,24470.0
2021-08-13 14:10:00,68.6,68.61,68.59,68.6,23379.0,63.5013,63.5106,63.4921,63.5013,23379.0
2021-08-13 14:20:00,68.6,68.6,68.56,68.58,17417.0,63.5013,63.5013,63.4643,63.4828,17417.0
2021-08-13 14:30:00,68.58,68.58,68.55,68.56,16441.0,63.4828,63.4828,63.455,63.4643,16441.0
2021-08-13 14:40:00,68.56,68.56,68.5,68.54,30950.0,63.4643,63.4643,63.4087,63.4458,30950.0
2021-08-13 14:50:00,68.54,68.55,68.51,68.52,53111.0,63.4458,63.455,63.418,63.4273,53111.0
2021-08-13 15:00:00,68.52,68.58,68.52,68.58,37534.0,63.4273,63.4828,63.4273,63.4828,37534.0
2021-08-13 15:10:00,68.58,68.58,68.56,68.56,16180.0,63.4828,63.4828,63.4643,63.4643,16180.0
2021-08-13 15:20:00,68.56,68.57,68.52,68.52,28775.0,63.4643,63.4735,63.4273,63.4273,28775.0
2021-08-13 15:30:00,68.51,68.56,68.5,68.56,41065.0,63.418,63.4643,63.4087,63.4643,41065.0
2021-08-13 15:40:00,68.57,68.59,68.55,68.58,48247.0,63.4735,63.4921,63.455,63.4828,48247.0
2021-08-13 15:50:00,68.58,68.67,68.54,68.66,445724.0,63.4828,63.5661,63.4458,63.5568,445724.0
2021-08-16 09:30:00,67.95,67.96,67.79,67.85,113173.0,62.8996,62.9089,62.7515,62.8071,113173.0
2021-08-16 09:40:00,67.85,67.85,67.76,67.79,75897.0,62.8071,62.8071,62.7237,62.7515,75897.0
2021-08-16 09:50:00,67.78,67.8,67.72,67.79,124117.0,62.7423,62.7608,62.6867,62.7515,124117.0
2021-08-16 10:00:00,67.8,67.85,67.77,67.84,163982.0,62.7608,62.8071,62.733,62.7978,163982.0
2021-08-16 10:10:00,67.84,67.88,67.79,67.8,173118.0,62.7978,62.8348,62.7515,62.7608,173118.0
2021-08-16 10:20:00,67.8,67.83,67.79,67.8,111584.0,62.7608,62.7885,62.7515,62.7608,111584.0
2021-08-16 10:30:00,67.8,67.87,67.78,67.84,275773.0,62.7608,62.8256,62.7423,62.7978,275773.0
2021-08-16 10:40:00,67.85,67.89,67.84,67.88,175818.0,62.8071,62.8441,62.7978,62.8348,175818.0
2021-08-16 10:50:00,67.88,67.93,67.88,67.92,78502.0,62.8348,62.8811,62.8348,62.8719,78502.0
2021-08-16 11:00:00,67.92,67.97,67.9,67.91,54125.0,62.8719,62.9181,62.8533,62.8626,54125.0
2021-08-16 11:10:00,67.91,68.02,67.91,68.0,42746.0,62.8626,62.9644,62.8626,62.9459,42746.0
2021-08-16 11:20:00,68.01,68.03,67.99,68.02,81653.0,62.9552,62.9737,62.9366,62.9644,81653.0
2021-08-16 11:30:00,68.02,68.11,68.02,68.08,49248.0,62.9644,63.0477,62.9644,63.02,49248.0
2021-08-16 11:40:00,68.08,68.1,68.04,68.05,33311.0,63.02,63.0385,62.9829,62.9922,33311.0
2021-08-16 11:50:00,68.06,68.07,68.02,68.03,21367.0,63.0014,63.0107,62.9644,62.9737,21367.0
2021-08-16 12:00:00,68.03,68.06,68.02,68.03,16795.0,62.9737,63.0014,62.9644,62.9737,16795.0
2021-08-16 12:10:00,68.03,68.05,68.02,68.02,26102.0,62.9737,62.9922,62.9644,62.9644,26102.0
2021-08-16 12:20:00,68.02,68.06,68.02,68.03,36040.0,62.9644,63.0014,62.9644,62.9737,36040.0
2021-08-16 12:30:00,68.03,68.04,68.0,68.01,26147.0,62.9737,62.9829,62.9459,62.9552,26147.0
2021-08-16 12:40:00,68.01,68.04,68.0,68.03,33333.0,62.9552,62.9829,62.9459,62.9737,33333.0
2021-08-16 12:50:00,68.04,68.04,68.0,68.01,25035.0,62.9829,62.9829,62.9459,62.9552,25035.0
2021-08-16 13:00:00,68.02,68.03,68.0,68.01,25263.0,62.9644,62.9737,62.9459,62.9552,25263.0
2021-08-16 13:10:00,68.01,68.01,67.97,67.99,14463.0,62.9552,62.9552,62.9181,62.9366,14463.0
2021-08-16 13:20:00,67.99,68.03,67.98,68.02,42081.0,62.9366,62.9737,62.9274,62.9644,42081.0
2021-08-16 13:30:00,68.02,68.05,68.01,68.04,16067.0,62.9644,62.9922,62.9552,62.9829,16067.0
2021-08-16 13:40:00,68.04,68.06,68.02,68.03,26610.0,62.9829,63.0014,62.9644,62.9737,26610.0
2021-08-16 13:50:00,68.04,68.04,68.02,68.03,47339.0,62.9829,62.9829,62.9644,62.9737,47339.0
2021-08-16 14:00:00,68.03,68.11,68.02,68.1,90255.0,62.9737,63.0477,62.9644,63.0385,90255.0
2021-08-16 14:10:00,68.1,68.14,68.1,68.13,18193.0,63.0385,63.0755,63.0385,63.0662,18193.0
2021-08-16 14:20:00,68.14,68.14,68.08,68.08,39717.0,63.0755,63.0755,63.02,63.02,39717.0
2021-08-16 14:30:00,68.08,68.1,68.07,68.08,22836.0,63.02,63.0385,63.0107,63.02,22836.0
2021-08-16 14:40:00,68.08,68.09,68.06,68.08,31277.0,63.02,63.0292,63.0014,63.02,31277.0
2021-08-16 14:50:00,68.08,68.09,68.05,68.06,49170.0,63.02,63.0292,62.9922,63.0014,49170.0
2021-08-16 15:00:00,68.06,68.12,68.06,68.09,42971.0,63.0014,63.057,63.0014,63.0292,42971.0
2021-08-16 15:10:00,68.09,68.11,68.09,68.1,31341.0,63.0292,63.0477,63.0292,63.0385,31341.0
2021-08-16 15:20:00,68.11,68.13,68.1,68.13,101272.0,63.0477,63.0662,63.0385,63.0662,101272.0
2021-08-16 15:30:00,68.13,68.15,68.11,68.11,68919.0,63.0662,63.0848,63.0477,63.0477,68919.0
2021-08-16 15:40:00,68.11,68.15,68.1,68.14,148447.0,63.0477,63.0848,63.0385,63.0755,148447.0
2021-08-16 15:50:00,68.14,68.17,68.11,68.16,247293.0,63.0755,63.1033,63.0477,63.094,247293.0
2021-08-17 09:30:00,67.35,67.48,67.33,67.48,164632.0,62.3442,62.4646,62.3257,62.4646,164632.0
2021-08-17 09:40:00,67.48,67.54,67.44,67.5,83776.0,62.4646,62.5201,62.4275,62.4831,83776.0
2021-08-17 09:50:00,67.49,67.5,67.42,67.44,117610.0,62.4738,62.4831,62.409,62.4275,117610.0
2021-08-17 10:00:00,67.43,67.5,67.42,67.48,117764.0,62.4183,62.4831,62.409,62.4646,117764.0
2021-08-17 10:10:00,67.48,67.57,67.47,67.5,52532.0,62.4646,62.5479,62.4553,62.4831,52532.0
2021-08-17 10:20:00,67.5,67.6,67.5,67.59,75576.0,62.4831,62.5756,62.4831,62.5664,75576.0
2021-08-17 10:30:00,67.58,67.58,67.5,67.5,154852.0,62.5571,62.5571,62.4831,62.4831,154852.0
2021-08-17 10:40:00,67.5,67.57,67.49,67.56,46298.0,62.4831,62.5479,62.4738,62.5386,46298.0
2021-08-17 10:50:00,67.57,67.59,67.53,67.53,71529.0,62.5479,62.5664,62.5108,62.5108,71529.0
2021-08-17 11:00:00,67.53,67.54,67.49,67.52,68540.0,62.5108,62.5201,62.4738,62.5016,68540.0
2021-08-17 11:10:00,67.52,67.56,67.5,67.55,144914.0,62.5016,62.5386,62.4831,62.5294,144914.0
2021-08-17 11:20:00,67.55,67.61,67.5,67.52,235626.0,62.5294,62.5849,62.4831,62.5016,235626.0
2021-08-17 11:30:00,67.51,67.56,67.49,67.51,68525.0,62.4923,62.5386,62.4738,62.4923,68525.0
2021-08-17 11:40:00,67.51,67.52,67.48,67.51,18747.0,62.4923,62.5016,62.4646,62.4923,18747.0
2021-08-17 11:50:00,67.5,67.5,67.44,67.45,29590.0,62.4831,62.4831,62.4275,62.4368,29590.0
2021-08-17 12:00:00,67.45,67.48,67.42,67.45,40086.0,62.4368,62.4646,62.409,62.4368,40086.0
2021-08-17 12:10:00,67.45,67.48,67.39,67.4,169394.0,62.4368,62.4646,62.3812,62.3905,169394.0
2021-08-17 12:20:00,67.39,67.46,67.39,67.46,79284.0,62.3812,62.446,62.3812,62.446,79284.0
2021-08-17 12:30:00,67.46,67.46,67.36,67.36,62701.0,62.446,62.446,62.3535,62.3535,62701.0
2021-08-17 12:40:00,67.36,67.36,67.29,67.31,61617.0,62.3535,62.3535,62.2887,62.3072,61617.0
2021-08-17 12:50:00,67.31,67.34,67.27,67.28,71810.0,62.3072,62.335,62.2702,62.2794,71810.0
2021-08-17 13:00:00,67.27,67.33,67.27,67.33,94550.0,62.2702,62.3257,62.2702,62.3257,94550.0
2021-08-17 13:10:00,67.32,67.37,67.31,67.34,77137.0,62.3164,62.3627,62.3072,62.335,77137.0
2021-08-17 13:20:00,67.34,67.38,67.31,67.38,124304.0,62.335,62.372,62.3072,62.372,124304.0
2021-08-17 13:30:00,67.38,67.38,67.31,67.31,49018.0,62.372,62.372,62.3072,62.3072,49018.0
2021-08-17 13:40:00,67.31,67.32,67.26,67.28,53532.0,62.3072,62.3164,62.2609,62.2794,53532.0
2021-08-17 13:50:00,67.29,67.38,67.27,67.38,113471.0,62.2887,62.372,62.2702,62.372,113471.0
2021-08-17 14:00:00,67.37,67.46,67.37,67.43,32833.0,62.3627,62.446,62.3627,62.4183,32833.0
2021-08-17 14:10:00,67.43,67.45,67.41,67.41,30148.0,62.4183,62.4368,62.3998,62.3998,30148.0
2021-08-17 14:20:00,67.42,67.42,67.36,67.36,35676.0,62.409,62.409,62.3535,62.3535,35676.0
2021-08-17 14:30:00,67.37,67.41,67.36,67.36,41111.0,62.3627,62.3998,62.3535,62.3535,41111.0
2021-08-17 14:40:00,67.36,67.45,67.35,67.44,44737.0,62.3535,62.4368,62.3442,62.4275,44737.0
2021-08-17 14:50:00,67.44,67.46,67.39,67.46,62184.0,62.4275,62.446,62.3812,62.446,62184.0
2021-08-17 15:00:00,67.46,67.54,67.46,67.53,94038.0,62.446,62.5201,62.446,62.5108,94038.0
2021-08-17 15:10:00,67.52,67.54,67.48,67.52,77234.0,62.5016,62.5201,62.4646,62.5016,77234.0
2021-08-17 15:20:00,67.52,67.54,67.48,67.51,99460.0,62.5016,62.5201,62.4646,62.4923,99460.0
2021-08-17 15:30:00,67.52,67.56,67.51,67.54,99792.0,62.5016,62.5386,62.4923,62.5201,99792.0
2021-08-17 15:40:00,67.53,67.54,67.49,67.51,187335.0,62.5108,62.5201,62.4738,62.4923,187335.0
2021-08-17 15:50:00,67.51,67.63,67.51,67.56,427462.0,62.4923,62.6034,62.4923,62.5386,427462.0
2021-08-18 09:30:00,67.5,67.55,67.44,67.52,179149.0,62.4831,62.5294,62.4275,62.5016,179149.0
2021-08-18 09:40:00,67.51,67.59,67.51,67.55,95703.0,62.4923,62.5664,62.4923,62.5294,95703.0
2021-08-18 09:50:00,67.54,67.68,67.52,67.67,80225.0,62.5201,62.6497,62.5016,62.6404,80225.0
2021-08-18 10:00:00,67.67,67.68,67.6,67.6,126854.0,62.6404,62.6497,62.5756,62.5756,126854.0
2021-08-18 10:10:00,67.61,67.65,67.6,67.64,86114.0,62.5849,62.6219,62.5756,62.6127,86114.0
2021-08-18 10:20:00,67.63,67.64,67.57,67.59,62022.0,62.6034,62.6127,62.5479,62.5664,62022.0
2021-08-18 10:30:00,67.59,67.64,67.58,67.59,75449.0,62.5664,62.6127,62.5571,62.5664,75449.0
2021-08-18 10:40:00,67.58,67.59,67.54,67.58,91873.0,62.5571,62.5664,62.5201,62.5571,91873.0
2021-08-18 10:50:00,67.58,67.6,67.53,67.55,37445.0,62.5571,62.5756,62.5108,62.5294,37445.0
2021-08-18 11:00:00,67.55,67.57,67.53,67.55,44600.0,62.5294,62.5479,62.5108,62.5294,44600.0
2021-08-18 11:10:00,67.55,67.57,67.48,67.51,30098.0,62.5294,62.5479,62.4646,62.4923,30098.0
2021-08-18 11:20:00,67.51,67.54,67.5,67.53,19044.0,62.4923,62.5201,62.4831,62.5108,19044.0
2021-08-18 11:30:00,67.54,67.56,67.52,67.56,26547.0,62.5201,62.5386,62.5016,62.5386,26547.0
2021-08-18 11:40:00,67.55,67.59,67.54,67.55,25041.0,62.5294,62.5664,62.5201,62.5294,25041.0
2021-08-18 11:50:00,67.55,67.57,67.53,67.55,30564.0,62.5294,62.5479,62.5108,62.5294,30564.0
2021-08-18 12:00:00,67.55,67.6,67.54,67.59,38131.0,62.5294,62.5756,62.5201,62.5664,38131.0
2021-08-18 12:10:00,67.59,67.59,67.56,67.56,19093.0,62.5664,62.5664,62.5386,62.5386,19093.0
2021-08-18 12:20:00,67.56,67.57,67.5,67.5,21504.0,62.5386,62.5479,62.4831,62.4831,21504.0
2021-08-18 12:30:00,67.5,67.53,67.5,67.52,41156.0,62.4831,62.5108,62.4831,62.5016,41156.0
2021-08-18 12:40:00,67.52,67.53,67.5,67.53,44843.0,62.5016,62.5108,62.4831,62.5108,44843.0
2021-08-18 12:50:00,67.53,67.54,67.5,67.53,73808.0,62.5108,62.5201,62.4831,62.5108,73808.0
2021-08-18 13:00:00,67.53,67.54,67.5,67.52,163857.0,62.5108,62.5201,62.4831,62.5016,163857.0
2021-08-18 13:10:00,67.53,67.54,67.51,67.53,28362.0,62.5108,62.5201,62.4923,62.5108,28362.0
2021-08-18 13:20:00,67.53,67.53,67.49,67.51,18249.0,62.5108,62.5108,62.4738,62.4923,18249.0
2021-08-18 13:30:00,67.52,67.53,67.51,67.51,23318.0,62.5016,62.5108,62.4923,62.4923,23318.0
2021-08-18 13:40:00,67.51,67.54,67.51,67.52,29063.0,62.4923,62.5201,62.4923,62.5016,29063.0
2021-08-18 13:50:00,67.52,67.52,67.49,67.5,29749.0,62.5016,62.5016,62.4738,62.4831,29749.0
2021-08-18 14:00:00,67.48,67.67,67.46,67.58,109074.0,62.4646,62.6404,62.446,62.5571,109074.0
2021-08-18 14:10:00,67.59,67.6,67.4,67.48,94328.0,62.5664,62.5756,62.3905,62.4646,94328.0
2021-08-18 14:20:00,67.47,67.6,67.45,67.59,131455.0,62.4553,62.5756,62.4368,62.5664,131455.0
2021-08-18 14:30:00,67.58,67.65,67.58,67.6,92276.0,62.5571,62.6219,62.5571,62.5756,92276.0
2021-08-18 14:40:00,67.6,67.61,67.51,67.53,40226.0,62.5756,62.5849,62.4923,62.5108,40226.0
2021-08-18 14:50:00,67.52,67.58,67.49,67.57,136356.0,62.5016,62.5571,62.4738,62.5479,136356.0
2021-08-18 15:00:00,67.56,67.56,67.5,67.52,116908.0,62.5386,62.5386,62.4831,62.5016,116908.0
2021-08-18 15:10:00,67.51,67.57,67.5,67.55,53064.0,62.4923,62.5479,62.4831,62.5294,53064.0
2021-08-18 15:20:00,67.55,67.55,67.43,67.43,89966.0,62.5294,62.5294,62.4183,62.4183,89966.0
2021-08-18 15:30:00,67.43,67.44,67.31,67.33,151378.0,62.4183,62.4275,62.3072,62.3257,151378.0
2021-08-18 15:40:00,67.34,67.41,67.28,67.29,201613.0,62.335,62.3998,62.2794,62.2887,201613.0
2021-08-18 15:50:00,67.29,67.31,67.23,67.25,631340.0,62.2887,62.3072,62.2331,62.2516,631340.0
2021-08-19 09:30:00,66.42,66.55,66.37,66.52,313502.0,61.4833,61.6037,61.4371,61.5759,313502.0
2021-08-19 09:40:00,66.52,66.63,66.45,66.53,272999.0,61.5759,61.6777,61.5111,61.5852,272999.0
2021-08-19 09:50:00,66.53,66.64,66.53,66.6,434885.0,61.5852,61.687,61.5852,61.65,434885.0
2021-08-19 10:00:00,66.6,66.66,66.58,66.6,222436.0,61.65,61.7055,61.6314,61.65,222436.0
2021-08-19 10:10:00,66.6,66.67,66.59,66.64,154029.0,61.65,61.7148,61.6407,61.687,154029.0
2021-08-19 10:20:00,66.64,66.65,66.57,66.6,66695.0,61.687,61.6962,61.6222,61.65,66695.0
2021-08-19 10:30:00,66.6,66.61,66.45,66.47,278970.0,61.65,61.6592,61.5111,61.5296,278970.0
2021-08-19 10:40:00,66.46,66.48,66.39,66.41,73041.0,61.5204,61.5389,61.4556,61.4741,73041.0
2021-08-19 10:50:00,66.41,66.58,66.4,66.58,192117.0,61.4741,61.6314,61.4648,61.6314,192117.0
2021-08-19 11:00:00,66.58,66.59,66.51,66.52,113729.0,61.6314,61.6407,61.5666,61.5759,113729.0
2021-08-19 11:10:00,66.53,66.58,66.5,66.58,90467.0,61.5852,61.6314,61.5574,61.6314,90467.0
2021-08-19 11:20:00,66.58,66.59,66.49,66.49,143438.0,61.6314,61.6407,61.5481,61.5481,143438.0
2021-08-19 11:30:00,66.5,66.58,66.5,66.56,184202.0,61.5574,61.6314,61.5574,61.6129,184202.0
2021-08-19 11:40:00,66.54,66.73,66.54,66.73,94983.0,61.5944,61.7703,61.5944,61.7703,94983.0
2021-08-19 11:50:00,66.74,66.76,66.72,66.74,31487.0,61.7796,61.7981,61.761,61.7796,31487.0
2021-08-19 12:00:00,66.74,66.77,66.62,66.62,109712.0,61.7796,61.8073,61.6685,61.6685,109712.0
2021-08-19 12:10:00,66.62,66.68,66.62,66.64,96733.0,61.6685,61.724,61.6685,61.687,96733.0
2021-08-19 12:20:00,66.64,66.68,66.63,66.65,105598.0,61.687,61.724,61.6777,61.6962,105598.0
2021-08-19 12:30:00,66.66,66.71,66.63,66.7,108306.0,61.7055,61.7518,61.6777,61.7425,108306.0
2021-08-19 12:40:00,66.7,66.72,66.67,66.7,37464.0,61.7425,61.761,61.7148,61.7425,37464.0
2021-08-19 12:50:00,66.7,66.73,66.67,66.73,42829.0,61.7425,61.7703,61.7148,61.7703,42829.0
2021-08-19 13:00:00,66.73,66.73,66.66,66.67,41073.0,61.7703,61.7703,61.7055,61.7148,41073.0
2021-08-19 13:10:00,66.68,66.7,66.65,66.67,37987.0,61.724,61.7425,61.6962,61.7148,37987.0
2021-08-19 13:20:00,66.66,66.69,66.59,66.59,37649.0,61.7055,61.7333,61.6407,61.6407,37649.0
2021-08-19 13:30:00,66.6,66.62,66.57,66.62,64433.0,61.65,61.6685,61.6222,61.6685,64433.0
2021-08-19 13:40:00,66.62,66.68,66.59,66.64,136989.0,61.6685,61.724,61.6407,61.687,136989.0
2021-08-19 13:50:00,66.64,66.65,66.57,66.57,102941.0,61.687,61.6962,61.6222,61.6222,102941.0
2021-08-19 14:00:00,66.57,66.6,66.49,66.54,83872.0,61.6222,61.65,61.5481,61.5944,83872.0
2021-08-19 14:10:00,66.54,66.55,66.46,66.5,217874.0,61.5944,61.6037,61.5204,61.5574,217874.0
2021-08-19 14:20:00,66.49,66.54,66.43,66.43,81256.0,61.5481,61.5944,61.4926,61.4926,81256.0
2021-08-19 14:30:00,66.42,66.5,66.37,66.48,535549.0,61.4833,61.5574,61.4371,61.5389,535549.0
2021-08-19 14:40:00,66.47,66.49,66.43,66.47,66076.0,61.5296,61.5481,61.4926,61.5296,66076.0
2021-08-19 14:50:00,66.45,66.61,66.43,66.59,197989.0,61.5111,61.6592,61.4926,61.6407,197989.0
2021-08-19 15:00:00,66.6,66.68,66.6,66.66,90183.0,61.65,61.724,61.65,61.7055,90183.0
2021-08-19 15:10:00,66.67,66.69,66.63,66.67,58076.0,61.7148,61.7333,61.6777,61.7148,58076.0
2021-08-19 15:20:00,66.68,66.73,66.66,66.72,58676.0,61.724,61.7703,61.7055,61.761,58676.0
2021-08-19 15:30:00,66.72,66.75,66.67,66.67,147885.0,61.761,61.7888,61.7148,61.7148,147885.0
2021-08-19 15:40:00,66.68,66.68,66.6,66.64,159930.0,61.724,61.724,61.65,61.687,159930.0
2021-08-19 15:50:00,66.63,66.68,66.58,66.61,318663.0,61.6777,61.724,61.6314,61.6592,318663.0
2021-08-20 09:30:00,66.24,66.33,66.16,66.27,175248.0,61.3167,61.4,61.2427,61.3445,175248.0
2021-08-20 09:40:00,66.27,66.35,66.25,66.32,374654.0,61.3445,61.4185,61.326,61.3908,374654.0
2021-08-20 09:50:00,66.32,66.35,66.29,66.3,165284.0,61.3908,61.4185,61.363,61.3723,165284.0
2021-08-20 10:00:00,66.3,66.35,66.29,66.34,190086.0,61.3723,61.4185,61.363,61.4093,190086.0
2021-08-20 10:10:00,66.34,66.35,66.27,66.33,137724.0,61.4093,61.4185,61.3445,61.4,137724.0
2021-08-20 10:20:00,66.33,66.35,66.3,66.32,92196.0,61.4,61.4185,61.3723,61.3908,92196.0
2021-08-20 10:30:00,66.32,66.37,66.31,66.33,46720.0,61.3908,61.4371,61.3815,61.4,46720.0
2021-08-20 10:40:00,66.34,66.34,66.26,66.3,321995.0,61.4093,61.4093,61.3352,61.3723,321995.0
2021-08-20 10:50:00,66.29,66.31,66.25,66.26,76321.0,61.363,61.3815,61.326,61.3352,76321.0
2021-08-20 11:00:00,66.25,66.29,66.25,66.29,90861.0,61.326,61.363,61.326,61.363,90861.0
2021-08-20 11:10:00,66.3,66.35,66.29,66.34,90050.0,61.3723,61.4185,61.363,61.4093,90050.0
2021-08-20 11:20:00,66.34,66.38,66.32,66.33,56132.0,61.4093,61.4463,61.3908,61.4,56132.0
2021-08-20 11:30:00,66.32,66.37,66.32,66.34,63458.0,61.3908,61.4371,61.3908,61.4093,63458.0
2021-08-20 11:40:00,66.35,66.38,66.34,66.35,66124.0,61.4185,61.4463,61.4093,61.4185,66124.0
2021-08-20 11:50:00,66.36,66.38,66.32,66.38,23818.0,61.4278,61.4463,61.3908,61.4463,23818.0
2021-08-20 12:00:00,66.39,66.48,66.38,66.45,32736.0,61.4556,61.5389,61.4463,61.5111,32736.0
2021-08-20 12:10:00,66.45,66.45,66.41,66.44,46806.0,61.5111,61.5111,61.4741,61.5019,46806.0
2021-08-20 12:20:00,66.44,66.5,66.42,66.5,20366.0,61.5019,61.5574,61.4833,61.5574,20366.0
2021-08-20 12:30:00,66.51,66.51,66.48,66.5,164311.0,61.5666,61.5666,61.5389,61.5574,164311.0
2021-08-20 12:40:00,66.5,66.56,66.49,66.55,19486.0,61.5574,61.6129,61.5481,61.6037,19486.0
2021-08-20 12:50:00,66.54,66.54,66.5,66.51,162796.0,61.5944,61.5944,61.5574,61.5666,162796.0
2021-08-20 13:00:00,66.51,66.53,66.5,66.52,13243.0,61.5666,61.5852,61.5574,61.5759,13243.0
2021-08-20 13:10:00,66.52,66.54,66.5,66.52,14563.0,61.5759,61.5944,61.5574,61.5759,14563.0
2021-08-20 13:20:00,66.52,66.52,66.49,66.52,65726.0,61.5759,61.5759,61.5481,61.5759,65726.0
2021-08-20 13:30:00,66.52,66.54,66.5,66.5,58477.0,61.5759,61.5944,61.5574,61.5574,58477.0
2021-08-20 13:40:00,66.5,66.51,66.48,66.48,98363.0,61.5574,61.5666,61.5389,61.5389,98363.0
2021-08-20 13:50:00,66.49,66.5,66.45,66.45,38603.0,61.5481,61.5574,61.5111,61.5111,38603.0
2021-08-20 14:00:00,66.45,66.51,66.45,66.48,198641.0,61.5111,61.5666,61.5111,61.5389,198641.0
2021-08-20 14:10:00,66.48,66.51,66.48,66.5,31328.0,61.5389,61.5666,61.5389,61.5574,31328.0
2021-08-20 14:20:00,66.5,66.51,66.44,66.47,37343.0,61.5574,61.5666,61.5019,61.5296,37343.0
2021-08-20 14:30:00,66.47,66.49,66.45,66.48,39577.0,61.5296,61.5481,61.5111,61.5389,39577.0
2021-08-20 14:40:00,66.48,66.51,66.46,66.49,41493.0,61.5389,61.5666,61.5204,61.5481,41493.0
2021-08-20 14:50:00,66.49,66.51,66.49,66.51,69435.0,61.5481,61.5666,61.5481,61.5666,69435.0
2021-08-20 15:00:00,66.51,66.54,66.48,66.51,413489.0,61.5666,61.5944,61.5389,61.5666,413489.0
2021-08-20 15:10:00,66.52,66.56,66.51,66.52,73798.0,61.5759,61.6129,61.5666,61.5759,73798.0
2021-08-20 15:20:00,66.52,66.59,66.51,66.57,114552.0,61.5759,61.6407,61.5666,61.6222,114552.0
2021-08-20 15:30:00,66.57,66.59,66.54,66.59,93437.0,61.6222,61.6407,61.5944,61.6407,93437.0
2021-08-20 15:40:00,66.59,66.63,66.58,66.61,115519.0,61.6407,61.6777,61.6314,61.6592,115519.0
2021-08-20 15:50:00,66.61,66.71,66.6,66.66,451278.0,61.6592,61.7518,61.65,61.7055,451278.0
2021-08-23 09:30:00,67.37,67.42,67.37,67.38,189336.0,62.3627,62.409,62.3627,62.372,189336.0
2021-08-23 09:40:00,67.39,67.4,67.33,67.35,188402.0,62.3812,62.3905,62.3257,62.3442,188402.0
2021-08-23 09:50:00,67.36,67.41,67.35,67.4,313302.0,62.3535,62.3998,62.3442,62.3905,313302.0
2021-08-23 10:00:00,67.4,67.47,67.35,67.45,183115.0,62.3905,62.4553,62.3442,62.4368,183115.0
2021-08-23 10:10:00,67.45,67.51,67.45,67.49,105106.0,62.4368,62.4923,62.4368,62.4738,105106.0
2021-08-23 10:20:00,67.5,67.56,67.49,67.52,92276.0,62.4831,62.5386,62.4738,62.5016,92276.0
2021-08-23 10:30:00,67.52,67.56,67.51,67.53,31687.0,62.5016,62.5386,62.4923,62.5108,31687.0
2021-08-23 10:40:00,67.53,67.53,67.49,67.51,33213.0,62.5108,62.5108,62.4738,62.4923,33213.0
2021-08-23 10:50:00,67.51,67.58,67.5,67.56,20323.0,62.4923,62.5571,62.4831,62.5386,20323.0
2021-08-23 11:00:00,67.57,67.57,67.54,67.55,267586.0,62.5479,62.5479,62.5201,62.5294,267586.0
2021-08-23 11:10:00,67.55,67.57,67.54,67.56,59599.0,62.5294,62.5479,62.5201,62.5386,59599.0
2021-08-23 11:20:00,67.55,67.56,67.53,67.55,27413.0,62.5294,62.5386,62.5108,62.5294,27413.0
2021-08-23 11:30:00,67.55,67.56,67.52,67.52,39685.0,62.5294,62.5386,62.5016,62.5016,39685.0
2021-08-23 11:40:00,67.53,67.55,67.51,67.52,21456.0,62.5108,62.5294,62.4923,62.5016,21456.0
2021-08-23 11:50:00,67.52,67.55,67.51,67.54,18618.0,62.5016,62.5294,62.4923,62.5201,18618.0
2021-08-23 12:00:00,67.55,67.6,67.54,67.6,108209.0,62.5294,62.5756,62.5201,62.5756,108209.0
2021-08-23 12:10:00,67.6,67.61,67.56,67.57,28907.0,62.5756,62.5849,62.5386,62.5479,28907.0
2021-08-23 12:20:00,67.56,67.57,67.55,67.56,18710.0,62.5386,62.5479,62.5294,62.5386,18710.0
2021-08-23 12:30:00,67.57,67.59,67.56,67.58,52437.0,62.5479,62.5664,62.5386,62.5571,52437.0
2021-08-23 12:40:00,67.58,67.6,67.56,67.56,23513.0,62.5571,62.5756,62.5386,62.5386,23513.0
2021-08-23 12:50:00,67.56,67.6,67.55,67.6,17087.0,62.5386,62.5756,62.5294,62.5756,17087.0
2021-08-23 13:00:00,67.6,67.61,67.59,67.59,19741.0,62.5756,62.5849,62.5664,62.5664,19741.0
2021-08-23 13:10:00,67.6,67.61,67.58,67.59,15548.0,62.5756,62.5849,62.5571,62.5664,15548.0
2021-08-23 13:20:00,67.59,67.6,67.57,67.58,37355.0,62.5664,62.5756,62.5479,62.5571,37355.0
2021-08-23 13:30:00,67.58,67.6,67.55,67.56,49932.0,62.5571,62.5756,62.5294,62.5386,49932.0
2021-08-23 13:40:00,67.56,67.57,67.55,67.56,11963.0,62.5386,62.5479,62.5294,62.5386,11963.0
2021-08-23 13:50:00,67.56,67.57,67.56,67.56,10880.0,62.5386,62.5479,62.5386,62.5386,10880.0
2021-08-23 14:00:00,67.57,67.58,67.55,67.58,57501.0,62.5479,62.5571,62.5294,62.5571,57501.0
2021-08-23 14:10:00,67.58,67.6,67.57,67.59,33282.0,62.5571,62.5756,62.5479,62.5664,33282.0
2021-08-23 14:20:00,67.59,67.61,67.59,67.6,15313.0,62.5664,62.5849,62.5664,62.5756,15313.0
2021-08-23 14:30:00,67.59,67.63,67.59,67.62,34493.0,62.5664,62.6034,62.5664,62.5941,34493.0
2021-08-23 14:40:00,67.62,67.63,67.62,67.63,13743.0,62.5941,62.6034,62.5941,62.6034,13743.0
2021-08-23 14:50:00,67.63,67.64,67.62,67.63,16980.0,62.6034,62.6127,62.5941,62.6034,16980.0
2021-08-23 15:00:00,67.63,67.64,67.6,67.6,55723.0,62.6034,62.6127,62.5756,62.5756,55723.0
2021-08-23 15:10:00,67.6,67.63,67.58,67.63,63004.0,62.5756,62.6034,62.5571,62.6034,63004.0
2021-08-23 15:20:00,67.63,67.65,67.6,67.64,101296.0,62.6034,62.6219,62.5756,62.6127,101296.0
2021-08-23 15:30:00,67.64,67.67,67.62,67.63,169711.0,62.6127,62.6404,62.5941,62.6034,169711.0
2021-08-23 15:40:00,67.63,67.63,67.59,67.6,307640.0,62.6034,62.6034,62.5664,62.5756,307640.0
2021-08-23 15:50:00,67.61,67.63,67.52,67.54,571726.0,62.5849,62.6034,62.5016,62.5201,571726.0
2021-08-24 09:30:00,67.97,68.04,67.94,68.03,120392.0,62.9181,62.9829,62.8904,62.9737,120392.0
2021-08-24 09:40:00,68.04,68.12,68.04,68.11,102026.0,62.9829,63.057,62.9829,63.0477,102026.0
2021-08-24 09:50:00,68.11,68.14,68.1,68.1,57783.0,63.0477,63.0755,63.0385,63.0385,57783.0
2021-08-24 10:00:00,68.1,68.14,68.05,68.08,60717.0,63.0385,63.0755,62.9922,63.02,60717.0
2021-08-24 10:10:00,68.08,68.13,68.06,68.13,43429.0,63.02,63.0662,63.0014,63.0662,43429.0
2021-08-24 10:20:00,68.13,68.16,68.1,68.15,53456.0,63.0662,63.094,63.0385,63.0848,53456.0
2021-08-24 10:30:00,68.16,68.19,68.13,68.17,122887.0,63.094,63.1218,63.0662,63.1033,122887.0
2021-08-24 10:40:00,68.18,68.18,68.11,68.14,65377.0,63.1125,63.1125,63.0477,63.0755,65377.0
2021-08-24 10:50:00,68.14,68.14,68.08,68.09,13641.0,63.0755,63.0755,63.02,63.0292,13641.0
2021-08-24 11:00:00,68.09,68.12,68.08,68.11,24173.0,63.0292,63.057,63.02,63.0477,24173.0
2021-08-24 11:10:00,68.11,68.12,68.1,68.11,42471.0,63.0477,63.057,63.0385,63.0477,42471.0
2021-08-24 11:20:00,68.11,68.12,68.06,68.08,55277.0,63.0477,63.057,63.0014,63.02,55277.0
2021-08-24 11:30:00,68.08,68.08,68.01,68.02,114980.0,63.02,63.02,62.9552,62.9644,114980.0
2021-08-24 11:40:00,68.02,68.04,68.01,68.02,142824.0,62.9644,62.9829,62.9552,62.9644,142824.0
2021-08-24 11:50:00,68.03,68.06,68.03,68.05,300281.0,62.9737,63.0014,62.9737,62.9922,300281.0
2021-08-24 12:00:00,68.04,68.05,68.01,68.02,49165.0,62.9829,62.9922,62.9552,62.9644,49165.0
2021-08-24 12:10:00,68.02,68.07,68.02,68.07,144921.0,62.9644,63.0107,62.9644,63.0107,144921.0
2021-08-24 12:20:00,68.06,68.08,68.06,68.08,256598.0,63.0014,63.02,63.0014,63.02,256598.0
2021-08-24 12:30:00,68.08,68.11,68.07,68.11,153533.0,63.02,63.0477,63.0107,63.0477,153533.0
2021-08-24 12:40:00,68.11,68.13,68.1,68.13,87163.0,63.0477,63.0662,63.0385,63.0662,87163.0
2021-08-24 12:50:00,68.13,68.15,68.12,68.15,236045.0,63.0662,63.0848,63.057,63.0848,236045.0
2021-08-24 13:00:00,68.15,68.19,68.15,68.18,311134.0,63.0848,63.1218,63.0848,63.1125,311134.0
2021-08-24 13:10:00,68.18,68.2,68.17,68.2,132702.0,63.1125,63.131,63.1033,63.131,132702.0
2021-08-24 13:20:00,68.2,68.2,68.18,68.2,252317.0,63.131,63.131,63.1125,63.131,252317.0
2021-08-24 13:30:00,68.2,68.23,68.19,68.23,209112.0,63.131,63.1588,63.1218,63.1588,209112.0
2021-08-24 13:40:00,68.23,68.24,68.22,68.23,273307.0,63.1588,63.1681,63.1496,63.1588,273307.0
2021-08-24 13:50:00,68.23,68.25,68.23,68.25,141989.0,63.1588,63.1773,63.1588,63.1773,141989.0
2021-08-24 14:00:00,68.25,68.26,68.24,68.26,281582.0,63.1773,63.1866,63.1681,63.1866,281582.0
2021-08-24 14:10:00,68.26,68.27,68.25,68.27,102995.0,63.1866,63.1958,63.1773,63.1958,102995.0
2021-08-24 14:20:00,68.27,68.29,68.26,68.28,178114.0,63.1958,63.2143,63.1866,63.2051,178114.0
2021-08-24 14:30:00,68.28,68.3,68.28,68.28,160071.0,63.2051,63.2236,63.2051,63.2051,160071.0
2021-08-24 14:40:00,68.29,68.31,68.28,68.31,126418.0,63.2143,63.2329,63.2051,63.2329,126418.0
2021-08-24 14:50:00,68.31,68.33,68.3,68.33,176792.0,63.2329,63.2514,63.2236,63.2514,176792.0
2021-08-24 15:00:00,68.33,68.33,68.27,68.27,291462.0,63.2514,63.2514,63.1958,63.1958,291462.0
2021-08-24 15:10:00,68.28,68.3,68.27,68.3,232381.0,63.2051,63.2236,63.1958,63.2236,232381.0
2021-08-24 15:20:00,68.29,68.31,68.29,68.31,133927.0,63.2143,63.2329,63.2143,63.2329,133927.0
2021-08-24 15:30:00,68.31,68.32,68.25,68.26,110870.0,63.2329,63.2421,63.1773,63.1866,110870.0
2021-08-24 15:40:00,68.25,68.27,68.21,68.22,130548.0,63.1773,63.1958,63.1403,63.1496,130548.0
2021-08-24 15:50:00,68.21,68.22,68.12,68.13,325664.0,63.1403,63.1496,63.057,63.0662,325664.0
2021-08-25 09:30:00,67.84,67.84,67.77,67.8,65516.0,62.7978,62.7978,62.733,62.7608,65516.0
2021-08-25 09:40:00,67.8,67.85,67.79,67.81,90215.0,62.7608,62.8071,62.7515,62.77,90215.0
2021-08-25 09:50:00,67.81,67.89,67.77,67.89,67926.0,62.77,62.8441,62.733,62.8441,67926.0
2021-08-25 10:00:00,67.9,67.9,67.87,67.88,27341.0,62.8533,62.8533,62.8256,62.8348,27341.0
2021-08-25 10:10:00,67.88,67.91,67.88,67.9,60716.0,62.8348,62.8626,62.8348,62.8533,60716.0
2021-08-25 10:20:00,67.9,67.9,67.84,67.86,25300.0,62.8533,62.8533,62.7978,62.8163,25300.0
2021-08-25 10:30:00,67.86,67.89,67.82,67.88,101074.0,62.8163,62.8441,62.7793,62.8348,101074.0
2021-08-25 10:40:00,67.88,67.89,67.86,67.87,39093.0,62.8348,62.8441,62.8163,62.8256,39093.0
2021-08-25 10:50:00,67.86,67.88,67.83,67.84,52429.0,62.8163,62.8348,62.7885,62.7978,52429.0
2021-08-25 11:00:00,67.84,67.9,67.84,67.88,124872.0,62.7978,62.8533,62.7978,62.8348,124872.0
2021-08-25 11:10:00,67.88,67.89,67.86,67.88,88025.0,62.8348,62.8441,62.8163,62.8348,88025.0
2021-08-25 11:20:00,67.88,67.9,67.87,67.89,107210.0,62.8348,62.8533,62.8256,62.8441,107210.0
2021-08-25 11:30:00,67.89,67.92,67.88,67.9,47598.0,62.8441,62.8719,62.8348,62.8533,47598.0
2021-08-25 11:40:00,67.9,67.99,67.89,67.98,446405.0,62.8533,62.9366,62.8441,62.9274,446405.0
2021-08-25 11:50:00,67.99,68.04,67.98,68.04,287414.0,62.9366,62.9829,62.9274,62.9829,287414.0
2021-08-25 12:00:00,68.03,68.05,68.02,68.05,276696.0,62.9737,62.9922,62.9644,62.9922,276696.0
2021-08-25 12:10:00,68.05,68.06,68.01,68.03,345902.0,62.9922,63.0014,62.9552,62.9737,345902.0
2021-08-25 12:20:00,68.03,68.06,68.03,68.06,120298.0,62.9737,63.0014,62.9737,63.0014,120298.0
2021-08-25 12:30:00,68.06,68.06,68.05,68.06,15712.0,63.0014,63.0014,62.9922,63.0014,15712.0
2021-08-25 12:40:00,68.06,68.06,68.01,68.01,26296.0,63.0014,63.0014,62.9552,62.9552,26296.0
2021-08-25 12:50:00,68.02,68.03,67.99,67.99,56561.0,62.9644,62.9737,62.9366,62.9366,56561.0
2021-08-25 13:00:00,67.99,68.0,67.94,67.95,47890.0,62.9366,62.9459,62.8904,62.8996,47890.0
2021-08-25 13:10:00,67.95,67.95,67.93,67.94,21785.0,62.8996,62.8996,62.8811,62.8904,21785.0
2021-08-25 13:20:00,67.94,67.94,67.91,67.93,48372.0,62.8904,62.8904,62.8626,62.8811,48372.0
2021-08-25 13:30:00,67.93,67.98,67.93,67.96,40740.0,62.8811,62.9274,62.8811,62.9089,40740.0
2021-08-25 13:40:00,67.96,67.99,67.96,67.97,29703.0,62.9089,62.9366,62.9089,62.9181,29703.0
2021-08-25 13:50:00,67.97,67.98,67.95,67.96,42913.0,62.9181,62.9274,62.8996,62.9089,42913.0
2021-08-25 14:00:00,67.95,68.0,67.95,67.99,48952.0,62.8996,62.9459,62.8996,62.9366,48952.0
2021-08-25 14:10:00,67.98,68.02,67.98,68.01,124280.0,62.9274,62.9644,62.9274,62.9552,124280.0
2021-08-25 14:20:00,68.01,68.03,68.0,68.03,119120.0,62.9552,62.9737,62.9459,62.9737,119120.0
2021-08-25 14:30:00,68.03,68.04,68.01,68.01,113424.0,62.9737,62.9829,62.9552,62.9552,113424.0
2021-08-25 14:40:00,68.02,68.04,68.01,68.02,46151.0,62.9644,62.9829,62.9552,62.9644,46151.0
2021-08-25 14:50:00,68.02,68.05,68.02,68.05,218087.0,62.9644,62.9922,62.9644,62.9922,218087.0
2021-08-25 15:00:00,68.04,68.04,68.0,68.03,103430.0,62.9829,62.9829,62.9459,62.9737,103430.0
2021-08-25 15:10:00,68.03,68.04,68.0,68.01,28547.0,62.9737,62.9829,62.9459,62.9552,28547.0
2021-08-25 15:20:00,68.01,68.03,67.98,68.0,50579.0,62.9552,62.9737,62.9274,62.9459,50579.0
2021-08-25 15:30:00,68.01,68.03,68.0,68.01,26764.0,62.9552,62.9737,62.9459,62.9552,26764.0
2021-08-25 15:40:00,68.01,68.03,67.99,68.0,93275.0,62.9552,62.9737,62.9366,62.9459,93275.0
2021-08-25 15:50:00,68.0,68.02,67.96,68.01,313346.0,62.9459,62.9644,62.9089,62.9552,313346.0
2021-08-26 09:30:00,67.78,67.82,67.75,67.76,121345.0,62.7423,62.7793,62.7145,62.7237,121345.0
2021-08-26 09:40:00,67.75,67.81,67.75,67.79,157358.0,62.7145,62.77,62.7145,62.7515,157358.0
2021-08-26 09:50:00,67.79,67.79,67.75,67.75,57711.0,62.7515,62.7515,62.7145,62.7145,57711.0
2021-08-26 10:00:00,67.75,67.8,67.74,67.78,32371.0,62.7145,62.7608,62.7052,62.7423,32371.0
2021-08-26 10:10:00,67.79,67.82,67.79,67.8,59130.0,62.7515,62.7793,62.7515,62.7608,59130.0
2021-08-26 10:20:00,67.8,67.81,67.63,67.72,217324.0,62.7608,62.77,62.6034,62.6867,217324.0
2021-08-26 10:30:00,67.72,67.76,67.67,67.68,82170.0,62.6867,62.7237,62.6404,62.6497,82170.0
2021-08-26 10:40:00,67.67,67.7,67.64,67.67,64689.0,62.6404,62.6682,62.6127,62.6404,64689.0
2021-08-26 10:50:00,67.67,67.69,67.63,67.67,119385.0,62.6404,62.6589,62.6034,62.6404,119385.0
2021-08-26 11:00:00,67.67,67.7,67.61,67.69,128157.0,62.6404,62.6682,62.5849,62.6589,128157.0
2021-08-26 11:10:00,67.7,67.76,67.7,67.76,53792.0,62.6682,62.7237,62.6682,62.7237,53792.0
2021-08-26 11:20:00,67.76,67.79,67.76,67.78,16336.0,62.7237,62.7515,62.7237,62.7423,16336.0
2021-08-26 11:30:00,67.78,67.79,67.74,67.78,106466.0,62.7423,62.7515,62.7052,62.7423,106466.0
2021-08-26 11:40:00,67.79,67.81,67.74,67.75,82364.0,62.7515,62.77,62.7052,62.7145,82364.0
2021-08-26 11:50:00,67.75,67.79,67.75,67.79,38693.0,62.7145,62.7515,62.7145,62.7515,38693.0
2021-08-26 12:00:00,67.79,67.86,67.79,67.84,68372.0,62.7515,62.8163,62.7515,62.7978,68372.0
2021-08-26 12:10:00,67.84,67.85,67.82,67.83,40931.0,62.7978,62.8071,62.7793,62.7885,40931.0
2021-08-26 12:20:00,67.83,67.85,67.83,67.84,14241.0,62.7885,62.8071,62.7885,62.7978,14241.0
2021-08-26 12:30:00,67.82,67.84,67.82,67.83,10111.0,62.7793,62.7978,62.7793,62.7885,10111.0
2021-08-26 12:40:00,67.83,67.83,67.8,67.81,43857.0,62.7885,62.7885,62.7608,62.77,43857.0
2021-08-26 12:50:00,67.81,67.81,67.78,67.78,16001.0,62.77,62.77,62.7423,62.7423,16001.0
2021-08-26 13:00:00,67.79,67.83,67.78,67.81,38891.0,62.7515,62.7885,62.7423,62.77,38891.0
2021-08-26 13:10:00,67.82,67.84,67.81,67.81,13576.0,62.7793,62.7978,62.77,62.77,13576.0
2021-08-26 13:20:00,67.81,67.81,67.76,67.79,29588.0,62.77,62.77,62.7237,62.7515,29588.0
2021-08-26 13:30:00,67.78,67.8,67.78,67.79,38204.0,62.7423,62.7608,62.7423,62.7515,38204.0
2021-08-26 13:40:00,67.8,67.8,67.76,67.77,29878.0,62.7608,62.7608,62.7237,62.733,29878.0
2021-08-26 13:50:00,67.78,67.79,67.77,67.77,24741.0,62.7423,62.7515,62.733,62.733,24741.0
2021-08-26 14:00:00,67.78,67.78,67.71,67.72,37401.0,62.7423,62.7423,62.6775,62.6867,37401.0
2021-08-26 14:10:00,67.73,67.74,67.7,67.7,28661.0,62.696,62.7052,62.6682,62.6682,28661.0
2021-08-26 14:20:00,67.7,67.75,67.7,67.73,18410.0,62.6682,62.7145,62.6682,62.696,18410.0
2021-08-26 14:30:00,67.73,67.75,67.7,67.74,67831.0,62.696,62.7145,62.6682,62.7052,67831.0
2021-08-26 14:40:00,67.73,67.74,67.69,67.69,9121.0,62.696,62.7052,62.6589,62.6589,9121.0
2021-08-26 14:50:00,67.7,67.71,67.66,67.67,40814.0,62.6682,62.6775,62.6312,62.6404,40814.0
2021-08-26 15:00:00,67.67,67.68,67.56,67.59,48132.0,62.6404,62.6497,62.5386,62.5664,48132.0
2021-08-26 15:10:00,67.59,67.67,67.56,67.66,87941.0,62.5664,62.6404,62.5386,62.6312,87941.0
2021-08-26 15:20:00,67.66,67.67,67.59,67.6,61696.0,62.6312,62.6404,62.5664,62.5756,61696.0
2021-08-26 15:30:00,67.61,67.66,67.59,67.61,94630.0,62.5849,62.6312,62.5664,62.5849,94630.0
2021-08-26 15:40:00,67.62,67.67,67.59,67.63,157829.0,62.5941,62.6404,62.5664,62.6034,157829.0
2021-08-26 15:50:00,67.63,67.68,67.61,67.67,200420.0,62.6034,62.6497,62.5849,62.6404,200420.0
2021-08-27 09:30:00,67.52,67.59,67.48,67.57,72790.0,62.5016,62.5664,62.4646,62.5479,72790.0
2021-08-27 09:40:00,67.57,67.74,67.57,67.67,108174.0,62.5479,62.7052,62.5479,62.6404,108174.0
2021-08-27 09:50:00,67.67,67.73,67.65,67.66,323306.0,62.6404,62.696,62.6219,62.6312,323306.0
2021-08-27 10:00:00,67.64,67.86,67.53,67.77,284590.0,62.6127,62.8163,62.5108,62.733,284590.0
2021-08-27 10:10:00,67.77,67.97,67.77,67.96,116504.0,62.733,62.9181,62.733,62.9089,116504.0
2021-08-27 10:20:00,67.97,67.99,67.88,67.93,76391.0,62.9181,62.9366,62.8348,62.8811,76391.0
2021-08-27 10:30:00,67.94,67.94,67.88,67.93,314890.0,62.8904,62.8904,62.8348,62.8811,314890.0
2021-08-27 10:40:00,67.92,67.97,67.9,67.95,126313.0,62.8719,62.9181,62.8533,62.8996,126313.0
2021-08-27 10:50:00,67.96,67.98,67.93,67.94,37336.0,62.9089,62.9274,62.8811,62.8904,37336.0
2021-08-27 11:00:00,67.95,67.99,67.95,67.98,26425.0,62.8996,62.9366,62.8996,62.9274,26425.0
2021-08-27 11:10:00,67.98,68.0,67.97,67.98,23123.0,62.9274,62.9459,62.9181,62.9274,23123.0
2021-08-27 11:20:00,67.98,67.99,67.94,67.95,69684.0,62.9274,62.9366,62.8904,62.8996,69684.0
2021-08-27 11:30:00,67.95,68.01,67.95,67.99,45688.0,62.8996,62.9552,62.8996,62.9366,45688.0
2021-08-27 11:40:00,68.0,68.04,67.99,68.03,23075.0,62.9459,62.9829,62.9366,62.9737,23075.0
2021-08-27 11:50:00,68.03,68.08,68.01,68.07,96101.0,62.9737,63.02,62.9552,63.0107,96101.0
2021-08-27 12:00:00,68.07,68.08,68.04,68.05,53974.0,63.0107,63.02,62.9829,62.9922,53974.0
2021-08-27 12:10:00,68.05,68.05,68.0,68.01,80248.0,62.9922,62.9922,62.9459,62.9552,80248.0
2021-08-27 12:20:00,68.01,68.04,68.0,68.03,55610.0,62.9552,62.9829,62.9459,62.9737,55610.0
2021-08-27 12:30:00,68.03,68.05,68.03,68.03,66703.0,62.9737,62.9922,62.9737,62.9737,66703.0
2021-08-27 12:40:00,68.04,68.05,68.03,68.03,51207.0,62.9829,62.9922,62.9737,62.9737,51207.0
2021-08-27 12:50:00,68.03,68.05,68.03,68.04,63925.0,62.9737,62.9922,62.9737,62.9829,63925.0
2021-08-27 13:00:00,68.05,68.06,68.04,68.06,47029.0,62.9922,63.0014,62.9829,63.0014,47029.0
2021-08-27 13:10:00,68.06,68.06,68.01,68.02,65304.0,63.0014,63.0014,62.9552,62.9644,65304.0
2021-08-27 13:20:00,68.02,68.07,68.02,68.06,200901.0,62.9644,63.0107,62.9644,63.0014,200901.0
2021-08-27 13:30:00,68.06,68.07,68.05,68.06,131778.0,63.0014,63.0107,62.9922,63.0014,131778.0
2021-08-27 13:40:00,68.06,68.07,68.05,68.06,19056.0,63.0014,63.0107,62.9922,63.0014,19056.0
2021-08-27 13:50:00,68.05,68.06,68.03,68.04,41285.0,62.9922,63.0014,62.9737,62.9829,41285.0
2021-08-27 14:00:00,68.05,68.05,68.01,68.03,28650.0,62.9922,62.9922,62.9552,62.9737,28650.0
2021-08-27 14:10:00,68.03,68.05,68.02,68.04,29786.0,62.9737,62.9922,62.9644,62.9829,29786.0
2021-08-27 14:20:00,68.04,68.05,68.03,68.05,26066.0,62.9829,62.9922,62.9737,62.9922,26066.0
2021-08-27 14:30:00,68.05,68.07,68.04,68.06,69241.0,62.9922,63.0107,62.9829,63.0014,69241.0
2021-08-27 14:40:00,68.06,68.07,68.03,68.03,37897.0,63.0014,63.0107,62.9737,62.9737,37897.0
2021-08-27 14:50:00,68.03,68.06,68.03,68.06,29957.0,62.9737,63.0014,62.9737,63.0014,29957.0
2021-08-27 15:00:00,68.06,68.08,68.06,68.07,37864.0,63.0014,63.02,63.0014,63.0107,37864.0
2021-08-27 15:10:00,68.07,68.12,68.07,68.12,45307.0,63.0107,63.057,63.0107,63.057,45307.0
2021-08-27 15:20:00,68.12,68.14,68.12,68.12,109627.0,63.057,63.0755,63.057,63.057,109627.0
2021-08-27 15:30:00,68.13,68.13,68.09,68.09,138676.0,63.0662,63.0662,63.0292,63.0292,138676.0
2021-08-27 15:40:00,68.1,68.14,68.09,68.12,136742.0,63.0385,63.0755,63.0292,63.057,136742.0
2021-08-27 15:50:00,68.12,68.13,68.07,68.13,258925.0,63.057,63.0662,63.0107,63.0662,258925.0
2021-08-30 09:30:00,68.12,68.13,68.03,68.07,158762.0,63.057,63.0662,62.9737,63.0107,158762.0
2021-08-30 09:40:00,68.06,68.07,68.0,68.02,149153.0,63.0014,63.0107,62.9459,62.9644,149153.0
2021-08-30 09:50:00,68.03,68.09,68.02,68.07,68436.0,62.9737,63.0292,62.9644,63.0107,68436.0
2021-08-30 10:00:00,68.07,68.09,68.02,68.03,188225.0,63.0107,63.0292,62.9644,62.9737,188225.0
2021-08-30 10:10:00,68.03,68.06,68.01,68.04,207275.0,62.9737,63.0014,62.9552,62.9829,207275.0
2021-08-30 10:20:00,68.04,68.09,68.02,68.06,103887.0,62.9829,63.0292,62.9644,63.0014,103887.0
2021-08-30 10:30:00,68.07,68.09,68.05,68.09,77745.0,63.0107,63.0292,62.9922,63.0292,77745.0
2021-08-30 10:40:00,68.09,68.12,68.08,68.1,120900.0,63.0292,63.057,63.02,63.0385,120900.0
2021-08-30 10:50:00,68.09,68.11,68.07,68.09,61669.0,63.0292,63.0477,63.0107,63.0292,61669.0
2021-08-30 11:00:00,68.09,68.12,68.08,68.11,92847.0,63.0292,63.057,63.02,63.0477,92847.0
2021-08-30 11:10:00,68.11,68.13,68.09,68.09,94577.0,63.0477,63.0662,63.0292,63.0292,94577.0
2021-08-30 11:20:00,68.09,68.11,68.08,68.09,54297.0,63.0292,63.0477,63.02,63.0292,54297.0
2021-08-30 11:30:00,68.09,68.11,68.07,68.09,85131.0,63.0292,63.0477,63.0107,63.0292,85131.0
2021-08-30 11:40:00,68.1,68.1,68.07,68.08,79411.0,63.0385,63.0385,63.0107,63.02,79411.0
2021-08-30 11:50:00,68.09,68.09,68.08,68.09,48598.0,63.0292,63.0292,63.02,63.0292,48598.0
2021-08-30 12:00:00,68.09,68.09,68.06,68.06,86660.0,63.0292,63.0292,63.0014,63.0014,86660.0
2021-08-30 12:10:00,68.06,68.08,68.05,68.07,70397.0,63.0014,63.02,62.9922,63.0107,70397.0
2021-08-30 12:20:00,68.07,68.08,68.05,68.05,104798.0,63.0107,63.02,62.9922,62.9922,104798.0
2021-08-30 12:30:00,68.05,68.09,68.04,68.07,331210.0,62.9922,63.0292,62.9829,63.0107,331210.0
2021-08-30 12:40:00,68.07,68.07,68.06,68.06,37423.0,63.0107,63.0107,63.0014,63.0014,37423.0
2021-08-30 12:50:00,68.06,68.07,68.06,68.06,27038.0,63.0014,63.0107,63.0014,63.0014,27038.0
2021-08-30 13:00:00,68.06,68.07,68.05,68.06,193664.0,63.0014,63.0107,62.9922,63.0014,193664.0
2021-08-30 13:10:00,68.06,68.08,68.05,68.06,72787.0,63.0014,63.02,62.9922,63.0014,72787.0
2021-08-30 13:20:00,68.06,68.08,68.05,68.08,65504.0,63.0014,63.02,62.9922,63.02,65504.0
2021-08-30 13:30:00,68.08,68.08,68.06,68.06,44922.0,63.02,63.02,63.0014,63.0014,44922.0
2021-08-30 13:40:00,68.06,68.07,68.06,68.06,38109.0,63.0014,63.0107,63.0014,63.0014,38109.0
2021-08-30 13:50:00,68.06,68.07,68.05,68.05,38060.0,63.0014,63.0107,62.9922,62.9922,38060.0
2021-08-30 14:00:00,68.05,68.08,68.04,68.06,85589.0,62.9922,63.02,62.9829,63.0014,85589.0
2021-08-30 14:10:00,68.06,68.09,68.05,68.07,68741.0,63.0014,63.0292,62.9922,63.0107,68741.0
2021-08-30 14:20:00,68.07,68.08,68.06,68.06,29035.0,63.0107,63.02,63.0014,63.0014,29035.0
2021-08-30 14:30:00,68.06,68.07,68.03,68.03,71526.0,63.0014,63.0107,62.9737,62.9737,71526.0
2021-08-30 14:40:00,68.03,68.05,68.02,68.04,165203.0,62.9737,62.9922,62.9644,62.9829,165203.0
2021-08-30 14:50:00,68.03,68.07,68.03,68.06,81070.0,62.9737,63.0107,62.9737,63.0014,81070.0
2021-08-30 15:00:00,68.06,68.07,68.05,68.06,25590.0,63.0014,63.0107,62.9922,63.0014,25590.0
2021-08-30 15:10:00,68.07,68.07,68.03,68.04,61682.0,63.0107,63.0107,62.9737,62.9829,61682.0
2021-08-30 15:20:00,68.04,68.05,68.01,68.01,105682.0,62.9829,62.9922,62.9552,62.9552,105682.0
2021-08-30 15:30:00,68.01,68.03,68.0,68.01,177065.0,62.9552,62.9737,62.9459,62.9552,177065.0
2021-08-30 15:40:00,68.01,68.01,67.96,67.99,162250.0,62.9552,62.9552,62.9089,62.9366,162250.0
2021-08-30 15:50:00,67.99,68.04,67.96,68.03,288290.0,62.9366,62.9829,62.9089,62.9737,288290.0
2021-08-31 09:30:00,68.6,68.65,68.57,68.63,424966.0,63.5013,63.5476,63.4735,63.5291,424966.0
2021-08-31 09:40:00,68.63,68.67,68.59,68.64,160148.0,63.5291,63.5661,63.4921,63.5383,160148.0
2021-08-31 09:50:00,68.63,68.63,68.54,68.58,102051.0,63.5291,63.5291,63.4458,63.4828,102051.0
2021-08-31 10:00:00,68.58,68.67,68.57,68.67,99902.0,63.4828,63.5661,63.4735,63.5661,99902.0
2021-08-31 10:10:00,68.67,68.69,68.65,68.67,43074.0,63.5661,63.5846,63.5476,63.5661,43074.0
2021-08-31 10:20:00,68.66,68.67,68.6,68.62,59554.0,63.5568,63.5661,63.5013,63.5198,59554.0
2021-08-31 10:30:00,68.62,68.68,68.6,68.64,122070.0,63.5198,63.5754,63.5013,63.5383,122070.0
2021-08-31 10:40:00,68.65,68.67,68.62,68.62,58905.0,63.5476,63.5661,63.5198,63.5198,58905.0
2021-08-31 10:50:00,68.62,68.62,68.54,68.55,120243.0,63.5198,63.5198,63.4458,63.455,120243.0
2021-08-31 11:00:00,68.55,68.58,68.51,68.55,112019.0,63.455,63.4828,63.418,63.455,112019.0
2021-08-31 11:10:00,68.54,68.6,68.5,68.59,79430.0,63.4458,63.5013,63.4087,63.4921,79430.0
2021-08-31 11:20:00,68.6,68.62,68.53,68.53,75479.0,63.5013,63.5198,63.4365,63.4365,75479.0
2021-08-31 11:30:00,68.53,68.58,68.49,68.57,133636.0,63.4365,63.4828,63.3995,63.4735,133636.0
2021-08-31 11:40:00,68.56,68.63,68.54,68.62,106259.0,63.4643,63.5291,63.4458,63.5198,106259.0
2021-08-31 11:50:00,68.62,68.62,68.58,68.61,96998.0,63.5198,63.5198,63.4828,63.5106,96998.0
2021-08-31 12:00:00,68.61,68.64,68.58,68.63,87127.0,63.5106,63.5383,63.4828,63.5291,87127.0
2021-08-31 12:10:00,68.62,68.64,68.61,68.62,43065.0,63.5198,63.5383,63.5106,63.5198,43065.0
2021-08-31 12:20:00,68.62,68.67,68.6,68.67,64856.0,63.5198,63.5661,63.5013,63.5661,64856.0
2021-08-31 12:30:00,68.67,68.68,68.65,68.67,57349.0,63.5661,63.5754,63.5476,63.5661,57349.0
2021-08-31 12:40:00,68.67,68.68,68.65,68.67,65453.0,63.5661,63.5754,63.5476,63.5661,65453.0
2021-08-31 12:50:00,68.66,68.67,68.65,68.66,43836.0,63.5568,63.5661,63.5476,63.5568,43836.0
2021-08-31 13:00:00,68.66,68.66,68.63,68.64,34646.0,63.5568,63.5568,63.5291,63.5383,34646.0
2021-08-31 13:10:00,68.63,68.67,68.62,68.63,45631.0,63.5291,63.5661,63.5198,63.5291,45631.0
2021-08-31 13:20:00,68.63,68.64,68.58,68.62,58687.0,63.5291,63.5383,63.4828,63.5198,58687.0
2021-08-31 13:30:00,68.63,68.63,68.59,68.6,40834.0,63.5291,63.5291,63.4921,63.5013,40834.0
2021-08-31 13:40:00,68.6,68.62,68.58,68.61,48678.0,63.5013,63.5198,63.4828,63.5106,48678.0
2021-08-31 13:50:00,68.6,68.61,68.57,68.59,39962.0,63.5013,63.5106,63.4735,63.4921,39962.0
2021-08-31 14:00:00,68.59,68.61,68.55,68.56,39931.0,63.4921,63.5106,63.455,63.4643,39931.0
2021-08-31 14:10:00,68.56,68.59,68.55,68.57,28011.0,63.4643,63.4921,63.455,63.4735,28011.0
2021-08-31 14:20:00,68.58,68.61,68.57,68.6,17411.0,63.4828,63.5106,63.4735,63.5013,17411.0
2021-08-31 14:30:00,68.59,68.62,68.59,68.59,89349.0,63.4921,63.5198,63.4921,63.4921,89349.0
2021-08-31 14:40:00,68.59,68.6,68.51,68.52,129306.0,63.4921,63.5013,63.418,63.4273,129306.0
2021-08-31 14:50:00,68.53,68.56,68.51,68.56,67057.0,63.4365,63.4643,63.418,63.4643,67057.0
2021-08-31 15:00:00,68.55,68.56,68.48,68.5,77175.0,63.455,63.4643,63.3902,63.4087,77175.0
2021-08-31 15:10:00,68.49,68.51,68.48,68.48,101899.0,63.3995,63.418,63.3902,63.3902,101899.0
2021-08-31 15:20:00,68.48,68.48,68.4,68.41,114542.0,63.3902,63.3902,63.3162,63.3254,114542.0
2021-08-31 15:30:00,68.41,68.48,68.39,68.47,237842.0,63.3254,63.3902,63.3069,63.381,237842.0
2021-08-31 15:40:00,68.47,68.5,68.45,68.48,191893.0,63.381,63.4087,63.3625,63.3902,191893.0
2021-08-31 15:50:00,68.48,68.54,68.39,68.4,418143.0,63.3902,63.4458,63.3069,63.3162,418143.0
2021-09-01 09:30:00,69.38,69.46,69.32,69.45,444907.0,64.2233,64.2974,64.1678,64.2881,444907.0
2021-09-01 09:40:00,69.45,69.5,69.39,69.49,424731.0,64.2881,64.3344,64.2326,64.3252,424731.0
2021-09-01 09:50:00,69.48,69.5,69.39,69.45,123455.0,64.3159,64.3344,64.2326,64.2881,123455.0
2021-09-01 10:00:00,69.45,69.51,69.4,69.43,745791.0,64.2881,64.3437,64.2418,64.2696,745791.0
2021-09-01 10:10:00,69.44,69.45,69.39,69.4,89601.0,64.2789,64.2881,64.2326,64.2418,89601.0
2021-09-01 10:20:00,69.4,69.47,69.39,69.45,107576.0,64.2418,64.3066,64.2326,64.2881,107576.0
2021-09-01 10:30:00,69.46,69.51,69.46,69.49,122431.0,64.2974,64.3437,64.2974,64.3252,122431.0
2021-09-01 10:40:00,69.5,69.53,69.47,69.49,66454.0,64.3344,64.3622,64.3066,64.3252,66454.0
2021-09-01 10:50:00,69.49,69.5,69.44,69.48,112858.0,64.3252,64.3344,64.2789,64.3159,112858.0
2021-09-01 11:00:00,69.48,69.49,69.42,69.47,53509.0,64.3159,64.3252,64.2604,64.3066,53509.0
2021-09-01 11:10:00,69.47,69.51,69.46,69.48,49162.0,64.3066,64.3437,64.2974,64.3159,49162.0
2021-09-01 11:20:00,69.48,69.48,69.42,69.45,69356.0,64.3159,64.3159,64.2604,64.2881,69356.0
2021-09-01 11:30:00,69.45,69.47,69.43,69.44,98443.0,64.2881,64.3066,64.2696,64.2789,98443.0
2021-09-01 11:40:00,69.44,69.47,69.42,69.46,45795.0,64.2789,64.3066,64.2604,64.2974,45795.0
2021-09-01 11:50:00,69.46,69.5,69.45,69.48,115008.0,64.2974,64.3344,64.2881,64.3159,115008.0
2021-09-01 12:00:00,69.47,69.52,69.45,69.51,155145.0,64.3066,64.3529,64.2881,64.3437,155145.0
2021-09-01 12:10:00,69.5,69.51,69.49,69.51,35869.0,64.3344,64.3437,64.3252,64.3437,35869.0
2021-09-01 12:20:00,69.5,69.58,69.5,69.58,315859.0,64.3344,64.4085,64.3344,64.4085,315859.0
2021-09-01 12:30:00,69.58,69.65,69.56,69.64,149140.0,64.4085,64.4733,64.39,64.464,149140.0
2021-09-01 12:40:00,69.65,69.65,69.6,69.63,179005.0,64.4733,64.4733,64.427,64.4548,179005.0
2021-09-01 12:50:00,69.63,69.64,69.59,69.6,769683.0,64.4548,64.464,64.4177,64.427,769683.0
2021-09-01 13:00:00,69.61,69.63,69.58,69.61,142067.0,64.4362,64.4548,64.4085,64.4362,142067.0
2021-09-01 13:10:00,69.61,69.61,69.55,69.61,204833.0,64.4362,64.4362,64.3807,64.4362,204833.0
2021-09-01 13:20:00,69.61,69.63,69.6,69.63,60913.0,64.4362,64.4548,64.427,64.4548,60913.0
2021-09-01 13:30:00,69.63,69.65,69.62,69.65,94328.0,64.4548,64.4733,64.4455,64.4733,94328.0
2021-09-01 13:40:00,69.64,69.66,69.61,69.66,74308.0,64.464,64.4825,64.4362,64.4825,74308.0
2021-09-01 13:50:00,69.66,69.69,69.65,69.69,116305.0,64.4825,64.5103,64.4733,64.5103,116305.0
2021-09-01 14:00:00,69.69,69.7,69.68,69.7,41710.0,64.5103,64.5196,64.501,64.5196,41710.0
2021-09-01 14:10:00,69.7,69.7,69.66,69.66,89319.0,64.5196,64.5196,64.4825,64.4825,89319.0
2021-09-01 14:20:00,69.67,69.67,69.63,69.65,103128.0,64.4918,64.4918,64.4548,64.4733,103128.0
2021-09-01 14:30:00,69.64,69.65,69.55,69.56,249222.0,64.464,64.4733,64.3807,64.39,249222.0
2021-09-01 14:40:00,69.57,69.59,69.55,69.56,138379.0,64.3992,64.4177,64.3807,64.39,138379.0
2021-09-01 14:50:00,69.56,69.6,69.55,69.59,69271.0,64.39,64.427,64.3807,64.4177,69271.0
2021-09-01 15:00:00,69.59,69.6,69.45,69.48,264654.0,64.4177,64.427,64.2881,64.3159,264654.0
2021-09-01 15:10:00,69.47,69.53,69.47,69.5,319934.0,64.3066,64.3622,64.3066,64.3344,319934.0
2021-09-01 15:20:00,69.51,69.53,69.47,69.48,155715.0,64.3437,64.3622,64.3066,64.3159,155715.0
2021-09-01 15:30:00,69.48,69.5,69.45,69.47,160545.0,64.3159,64.3344,64.2881,64.3066,160545.0
2021-09-01 15:40:00,69.47,69.54,69.45,69.52,1017519.0,64.3066,64.3714,64.2881,64.3529,1017519.0
2021-09-01 15:50:00,69.52,69.53,69.48,69.51,621209.0,64.3529,64.3622,64.3159,64.3437,621209.0
2021-09-02 09:30:00,69.82,69.85,69.78,69.79,323557.0,64.6306,64.6584,64.5936,64.6029,323557.0
2021-09-02 09:40:00,69.79,69.89,69.79,69.84,257209.0,64.6029,64.6954,64.6029,64.6491,257209.0
2021-09-02 09:50:00,69.85,69.85,69.8,69.81,188499.0,64.6584,64.6584,64.6121,64.6214,188499.0
2021-09-02 10:00:00,69.81,69.85,69.8,69.81,103336.0,64.6214,64.6584,64.6121,64.6214,103336.0
2021-09-02 10:10:00,69.81,69.84,69.79,69.81,128445.0,64.6214,64.6491,64.6029,64.6214,128445.0
2021-09-02 10:20:00,69.82,69.9,69.82,69.9,24849.0,64.6306,64.7047,64.6306,64.7047,24849.0
2021-09-02 10:30:00,69.9,69.95,69.9,69.92,249683.0,64.7047,64.751,64.7047,64.7232,249683.0
2021-09-02 10:40:00,69.93,69.98,69.92,69.95,42291.0,64.7325,64.7787,64.7232,64.751,42291.0
2021-09-02 10:50:00,69.95,69.99,69.94,69.98,78561.0,64.751,64.788,64.7417,64.7787,78561.0
2021-09-02 11:00:00,69.98,70.0,69.98,69.98,99668.0,64.7787,64.7973,64.7787,64.7787,99668.0
2021-09-02 11:10:00,69.98,70.04,69.98,70.01,68274.0,64.7787,64.8343,64.7787,64.8065,68274.0
2021-09-02 11:20:00,70.01,70.04,69.99,70.04,47281.0,64.8065,64.8343,64.788,64.8343,47281.0
2021-09-02 11:30:00,70.03,70.06,70.03,70.03,67414.0,64.825,64.8528,64.825,64.825,67414.0
2021-09-02 11:40:00,70.03,70.05,70.03,70.05,30297.0,64.825,64.8435,64.825,64.8435,30297.0
2021-09-02 11:50:00,70.05,70.05,70.02,70.03,113517.0,64.8435,64.8435,64.8158,64.825,113517.0
2021-09-02 12:00:00,70.03,70.04,69.99,70.0,63769.0,64.825,64.8343,64.788,64.7973,63769.0
2021-09-02 12:10:00,70.0,70.01,69.98,69.98,55371.0,64.7973,64.8065,64.7787,64.7787,55371.0
2021-09-02 12:20:00,69.98,69.99,69.95,69.95,60181.0,64.7787,64.788,64.751,64.751,60181.0
2021-09-02 12:30:00,69.95,69.96,69.89,69.89,85973.0,64.751,64.7602,64.6954,64.6954,85973.0
2021-09-02 12:40:00,69.9,69.92,69.88,69.89,120049.0,64.7047,64.7232,64.6862,64.6954,120049.0
2021-09-02 12:50:00,69.89,69.93,69.88,69.89,161830.0,64.6954,64.7325,64.6862,64.6954,161830.0
2021-09-02 13:00:00,69.89,69.9,69.88,69.88,41532.0,64.6954,64.7047,64.6862,64.6862,41532.0
2021-09-02 13:10:00,69.88,69.88,69.85,69.86,61108.0,64.6862,64.6862,64.6584,64.6677,61108.0
2021-09-02 13:20:00,69.86,69.87,69.84,69.86,74847.0,64.6677,64.6769,64.6491,64.6677,74847.0
2021-09-02 13:30:00,69.85,69.86,69.81,69.82,30639.0,64.6584,64.6677,64.6214,64.6306,30639.0
2021-09-02 13:40:00,69.83,69.85,69.76,69.77,153043.0,64.6399,64.6584,64.5751,64.5843,153043.0
2021-09-02 13:50:00,69.76,69.81,69.75,69.8,98835.0,64.5751,64.6214,64.5658,64.6121,98835.0
2021-09-02 14:00:00,69.8,69.81,69.74,69.76,132468.0,64.6121,64.6214,64.5566,64.5751,132468.0
2021-09-02 14:10:00,69.77,69.81,69.74,69.78,136574.0,64.5843,64.6214,64.5566,64.5936,136574.0
2021-09-02 14:20:00,69.78,69.8,69.73,69.74,122767.0,64.5936,64.6121,64.5473,64.5566,122767.0
2021-09-02 14:30:00,69.74,69.77,69.71,69.75,150519.0,64.5566,64.5843,64.5288,64.5658,150519.0
2021-09-02 14:40:00,69.75,69.8,69.74,69.78,209203.0,64.5658,64.6121,64.5566,64.5936,209203.0
2021-09-02 14:50:00,69.79,69.84,69.78,69.84,122920.0,64.6029,64.6491,64.5936,64.6491,122920.0
2021-09-02 15:00:00,69.84,69.85,69.78,69.78,159194.0,64.6491,64.6584,64.5936,64.5936,159194.0
2021-09-02 15:10:00,69.78,69.83,69.77,69.78,276763.0,64.5936,64.6399,64.5843,64.5936,276763.0
2021-09-02 15:20:00,69.78,69.79,69.72,69.73,371858.0,64.5936,64.6029,64.5381,64.5473,371858.0
2021-09-02 15:30:00,69.73,69.74,69.68,69.72,232328.0,64.5473,64.5566,64.501,64.5381,232328.0
2021-09-02 15:40:00,69.72,69.76,69.71,69.72,319113.0,64.5381,64.5751,64.5288,64.5381,319113.0
2021-09-02 15:50:00,69.73,69.84,69.72,69.83,1641614.0,64.5473,64.6491,64.5381,64.6399,1641614.0
2021-09-03 09:30:00,71.04,71.18,71.04,71.11,460908.0,65.76,65.8896,65.76,65.8248,460908.0
2021-09-03 09:40:00,71.09,71.15,71.05,71.13,475006.0,65.8062,65.8618,65.7692,65.8433,475006.0
2021-09-03 09:50:00,71.13,71.21,71.06,71.2,567917.0,65.8433,65.9173,65.7785,65.9081,567917.0
2021-09-03 10:00:00,71.2,71.31,71.18,71.27,293440.0,65.9081,66.0099,65.8896,65.9729,293440.0
2021-09-03 10:10:00,71.27,71.51,71.25,71.42,452920.0,65.9729,66.195,65.9543,66.1117,452920.0
2021-09-03 10:20:00,71.42,71.52,71.42,71.51,432256.0,66.1117,66.2043,66.1117,66.195,432256.0
2021-09-03 10:30:00,71.51,71.56,71.43,71.44,183184.0,66.195,66.2413,66.121,66.1302,183184.0
2021-09-03 10:40:00,71.44,71.46,71.37,71.37,193668.0,66.1302,66.1487,66.0654,66.0654,193668.0
2021-09-03 10:50:00,71.38,71.42,71.33,71.4,502239.0,66.0747,66.1117,66.0284,66.0932,502239.0
2021-09-03 11:00:00,71.4,71.52,71.39,71.52,160437.0,66.0932,66.2043,66.0839,66.2043,160437.0
2021-09-03 11:10:00,71.52,71.56,71.41,71.42,142677.0,66.2043,66.2413,66.1025,66.1117,142677.0
2021-09-03 11:20:00,71.42,71.5,71.4,71.49,189120.0,66.1117,66.1858,66.0932,66.1765,189120.0
2021-09-03 11:30:00,71.49,71.54,71.46,71.5,299551.0,66.1765,66.2228,66.1487,66.1858,299551.0
2021-09-03 11:40:00,71.51,71.56,71.49,71.55,75965.0,66.195,66.2413,66.1765,66.2321,75965.0
2021-09-03 11:50:00,71.56,71.56,71.49,71.5,109669.0,66.2413,66.2413,66.1765,66.1858,109669.0
2021-09-03 12:00:00,71.5,71.59,71.48,71.58,189127.0,66.1858,66.2691,66.1673,66.2598,189127.0
2021-09-03 12:10:00,71.58,71.59,71.54,71.56,85989.0,66.2598,66.2691,66.2228,66.2413,85989.0
2021-09-03 12:20:00,71.56,71.59,71.52,71.57,108186.0,66.2413,66.2691,66.2043,66.2506,108186.0
2021-09-03 12:30:00,71.58,71.58,71.53,71.56,118270.0,66.2598,66.2598,66.2135,66.2413,118270.0
2021-09-03 12:40:00,71.56,71.58,71.54,71.55,98487.0,66.2413,66.2598,66.2228,66.2321,98487.0
2021-09-03 12:50:00,71.55,71.56,71.53,71.55,113487.0,66.2321,66.2413,66.2135,66.2321,113487.0
2021-09-03 13:00:00,71.55,71.56,71.52,71.53,119303.0,66.2321,66.2413,66.2043,66.2135,119303.0
2021-09-03 13:10:00,71.54,71.56,71.54,71.54,134154.0,66.2228,66.2413,66.2228,66.2228,134154.0
2021-09-03 13:20:00,71.54,71.59,71.53,71.59,109709.0,66.2228,66.2691,66.2135,66.2691,109709.0
2021-09-03 13:30:00,71.59,71.61,71.55,71.61,92891.0,66.2691,66.2876,66.2321,66.2876,92891.0
2021-09-03 13:40:00,71.61,71.65,71.6,71.64,106455.0,66.2876,66.3246,66.2783,66.3154,106455.0
2021-09-03 13:50:00,71.64,71.68,71.63,71.66,72796.0,66.3154,66.3524,66.3061,66.3339,72796.0
2021-09-03 14:00:00,71.66,71.7,71.65,71.69,130881.0,66.3339,66.3709,66.3246,66.3616,130881.0
2021-09-03 14:10:00,71.7,71.74,71.68,71.73,101787.0,66.3709,66.4079,66.3524,66.3987,101787.0
2021-09-03 14:20:00,71.74,71.76,71.72,71.74,172416.0,66.4079,66.4264,66.3894,66.4079,172416.0
2021-09-03 14:30:00,71.74,71.75,71.71,71.73,94277.0,66.4079,66.4172,66.3802,66.3987,94277.0
2021-09-03 14:40:00,71.73,71.73,71.69,71.7,227971.0,66.3987,66.3987,66.3616,66.3709,227971.0
2021-09-03 14:50:00,71.71,71.75,71.7,71.71,86659.0,66.3802,66.4172,66.3709,66.3802,86659.0
2021-09-03 15:00:00,71.71,71.77,71.71,71.75,284429.0,66.3802,66.4357,66.3802,66.4172,284429.0
2021-09-03 15:10:00,71.75,71.8,71.73,71.77,290523.0,66.4172,66.4635,66.3987,66.4357,290523.0
2021-09-03 15:20:00,71.76,71.78,71.74,71.77,394598.0,66.4264,66.445,66.4079,66.4357,394598.0
2021-09-03 15:30:00,71.76,71.84,71.76,71.81,685665.0,66.4264,66.5005,66.4264,66.4727,685665.0
2021-09-03 15:40:00,71.81,71.86,71.75,71.84,617262.0,66.4727,66.519,66.4172,66.5005,617262.0
2021-09-03 15:50:00,71.85,71.92,71.79,71.83,892348.0,66.5098,66.5746,66.4542,66.4912,892348.0
2021-09-07 09:30:00,71.99,72.06,71.89,71.91,784093.0,66.6393,66.7041,66.5468,66.5653,784093.0
2021-09-07 09:40:00,71.9,72.02,71.9,72.0,319057.0,66.556,66.6671,66.556,66.6486,319057.0
2021-09-07 09:50:00,71.99,72.05,71.94,72.03,147753.0,66.6393,66.6949,66.5931,66.6764,147753.0
2021-09-07 10:00:00,72.03,72.05,71.97,72.01,147522.0,66.6764,66.6949,66.6208,66.6579,147522.0
2021-09-07 10:10:00,72.0,72.0,71.94,71.98,227570.0,66.6486,66.6486,66.5931,66.6301,227570.0
2021-09-07 10:20:00,71.98,72.08,71.97,72.05,220370.0,66.6301,66.7227,66.6208,66.6949,220370.0
2021-09-07 10:30:00,72.06,72.09,72.02,72.06,196071.0,66.7041,66.7319,66.6671,66.7041,196071.0
2021-09-07 10:40:00,72.07,72.16,72.05,72.16,101691.0,66.7134,66.7967,66.6949,66.7967,101691.0
2021-09-07 10:50:00,72.16,72.2,72.13,72.16,196896.0,66.7967,66.8337,66.7689,66.7967,196896.0
2021-09-07 11:00:00,72.16,72.17,72.08,72.09,149349.0,66.7967,66.806,66.7227,66.7319,149349.0
2021-09-07 11:10:00,72.09,72.15,72.04,72.14,61707.0,66.7319,66.7875,66.6856,66.7782,61707.0
2021-09-07 11:20:00,72.14,72.16,72.09,72.16,223704.0,66.7782,66.7967,66.7319,66.7967,223704.0
2021-09-07 11:30:00,72.16,72.24,72.15,72.23,56127.0,66.7967,66.8708,66.7875,66.8615,56127.0
2021-09-07 11:40:00,72.23,72.26,72.21,72.26,74877.0,66.8615,66.8893,66.843,66.8893,74877.0
2021-09-07 11:50:00,72.25,72.27,72.23,72.26,49696.0,66.88,66.8985,66.8615,66.8893,49696.0
2021-09-07 12:00:00,72.26,72.36,72.25,72.36,82345.0,66.8893,66.9818,66.88,66.9818,82345.0
2021-09-07 12:10:00,72.35,72.36,72.32,72.36,66749.0,66.9726,66.9818,66.9448,66.9818,66749.0
2021-09-07 12:20:00,72.36,72.38,72.34,72.37,57270.0,66.9818,67.0004,66.9633,66.9911,57270.0
2021-09-07 12:30:00,72.38,72.43,72.36,72.4,179199.0,67.0004,67.0466,66.9818,67.0189,179199.0
2021-09-07 12:40:00,72.41,72.47,72.4,72.45,53903.0,67.0281,67.0837,67.0189,67.0652,53903.0
2021-09-07 12:50:00,72.46,72.48,72.44,72.47,136804.0,67.0744,67.0929,67.0559,67.0837,136804.0
2021-09-07 13:00:00,72.47,72.5,72.46,72.49,106655.0,67.0837,67.1114,67.0744,67.1022,106655.0
2021-09-07 13:10:00,72.5,72.51,72.48,72.5,127461.0,67.1114,67.1207,67.0929,67.1114,127461.0
2021-09-07 13:20:00,72.5,72.51,72.43,72.45,102175.0,67.1114,67.1207,67.0466,67.0652,102175.0
2021-09-07 13:30:00,72.46,72.51,72.45,72.5,218405.0,67.0744,67.1207,67.0652,67.1114,218405.0
2021-09-07 13:40:00,72.5,72.54,72.49,72.53,77963.0,67.1114,67.1485,67.1022,67.1392,77963.0
2021-09-07 13:50:00,72.53,72.55,72.51,72.52,162266.0,67.1392,67.1577,67.1207,67.13,162266.0
2021-09-07 14:00:00,72.52,72.54,72.51,72.54,195146.0,67.13,67.1485,67.1207,67.1485,195146.0
2021-09-07 14:10:00,72.54,72.56,72.51,72.51,156403.0,67.1485,67.167,67.1207,67.1207,156403.0
2021-09-07 14:20:00,72.51,72.52,72.49,72.5,225897.0,67.1207,67.13,67.1022,67.1114,225897.0
2021-09-07 14:30:00,72.49,72.55,72.49,72.53,214994.0,67.1022,67.1577,67.1022,67.1392,214994.0
2021-09-07 14:40:00,72.53,72.59,72.52,72.58,155483.0,67.1392,67.1948,67.13,67.1855,155483.0
2021-09-07 14:50:00,72.58,72.64,72.57,72.64,430119.0,67.1855,67.241,67.1762,67.241,430119.0
2021-09-07 15:00:00,72.64,72.68,72.62,72.66,507819.0,67.241,67.2781,67.2225,67.2595,507819.0
2021-09-07 15:10:00,72.66,72.68,72.63,72.66,220360.0,67.2595,67.2781,67.2318,67.2595,220360.0
2021-09-07 15:20:00,72.66,72.68,72.64,72.65,207125.0,67.2595,67.2781,67.241,67.2503,207125.0
2021-09-07 15:30:00,72.65,72.67,72.61,72.63,389004.0,67.2503,67.2688,67.2133,67.2318,389004.0
2021-09-07 15:40:00,72.64,72.65,72.59,72.63,369700.0,67.241,67.2503,67.1948,67.2318,369700.0
2021-09-07 15:50:00,72.62,72.63,72.54,72.56,611445.0,67.2225,67.2318,67.1485,67.167,611445.0
2021-09-08 09:30:00,72.72,72.8,72.66,72.8,348586.0,67.3151,67.3891,67.2595,67.3891,348586.0
2021-09-08 09:40:00,72.8,72.8,72.71,72.73,233927.0,67.3891,67.3891,67.3058,67.3243,233927.0
2021-09-08 09:50:00,72.72,72.73,72.69,72.72,235435.0,67.3151,67.3243,67.2873,67.3151,235435.0
2021-09-08 10:00:00,72.71,72.79,72.69,72.73,116700.0,67.3058,67.3799,67.2873,67.3243,116700.0
2021-09-08 10:10:00,72.73,72.73,72.65,72.68,65872.0,67.3243,67.3243,67.2503,67.2781,65872.0
2021-09-08 10:20:00,72.67,72.69,72.56,72.57,58826.0,67.2688,67.2873,67.167,67.1762,58826.0
2021-09-08 10:30:00,72.58,72.58,72.37,72.38,143517.0,67.1855,67.1855,66.9911,67.0004,143517.0
2021-09-08 10:40:00,72.37,72.42,72.29,72.4,248379.0,66.9911,67.0374,66.9171,67.0189,248379.0
2021-09-08 10:50:00,72.39,72.39,72.22,72.32,286675.0,67.0096,67.0096,66.8523,66.9448,286675.0
2021-09-08 11:00:00,72.3,72.38,72.24,72.27,136801.0,66.9263,67.0004,66.8708,66.8985,136801.0
2021-09-08 11:10:00,72.27,72.36,72.27,72.34,38863.0,66.8985,66.9818,66.8985,66.9633,38863.0
2021-09-08 11:20:00,72.35,72.4,72.34,72.36,55830.0,66.9726,67.0189,66.9633,66.9818,55830.0
2021-09-08 11:30:00,72.36,72.41,72.32,72.35,26082.0,66.9818,67.0281,66.9448,66.9726,26082.0
2021-09-08 11:40:00,72.34,72.37,72.28,72.29,45028.0,66.9633,66.9911,66.9078,66.9171,45028.0
2021-09-08 11:50:00,72.28,72.3,72.26,72.28,18044.0,66.9078,66.9263,66.8893,66.9078,18044.0
2021-09-08 12:00:00,72.3,72.45,72.26,72.44,69385.0,66.9263,67.0652,66.8893,67.0559,69385.0
2021-09-08 12:10:00,72.44,72.47,72.42,72.46,28512.0,67.0559,67.0837,67.0374,67.0744,28512.0
2021-09-08 12:20:00,72.47,72.52,72.46,72.47,48065.0,67.0837,67.13,67.0744,67.0837,48065.0
2021-09-08 12:30:00,72.46,72.46,72.39,72.39,29758.0,67.0744,67.0744,67.0096,67.0096,29758.0
2021-09-08 12:40:00,72.4,72.43,72.35,72.38,14037.0,67.0189,67.0466,66.9726,67.0004,14037.0
2021-09-08 12:50:00,72.38,72.43,72.37,72.41,73410.0,67.0004,67.0466,66.9911,67.0281,73410.0
2021-09-08 13:00:00,72.42,72.45,72.33,72.34,51652.0,67.0374,67.0652,66.9541,66.9633,51652.0
2021-09-08 13:10:00,72.34,72.4,72.32,72.4,69388.0,66.9633,67.0189,66.9448,67.0189,69388.0
2021-09-08 13:20:00,72.4,72.45,72.38,72.45,62188.0,67.0189,67.0652,67.0004,67.0652,62188.0
2021-09-08 13:30:00,72.45,72.46,72.42,72.43,35024.0,67.0652,67.0744,67.0374,67.0466,35024.0
2021-09-08 13:40:00,72.44,72.47,72.43,72.45,30583.0,67.0559,67.0837,67.0466,67.0652,30583.0
2021-09-08 13:50:00,72.45,72.46,72.38,72.39,34816.0,67.0652,67.0744,67.0004,67.0096,34816.0
2021-09-08 14:00:00,72.38,72.48,72.38,72.41,66211.0,67.0004,67.0929,67.0004,67.0281,66211.0
2021-09-08 14:10:00,72.42,72.49,72.41,72.43,39854.0,67.0374,67.1022,67.0281,67.0466,39854.0
2021-09-08 14:20:00,72.44,72.45,72.41,72.43,39469.0,67.0559,67.0652,67.0281,67.0466,39469.0
2021-09-08 14:30:00,72.43,72.45,72.41,72.43,31346.0,67.0466,67.0652,67.0281,67.0466,31346.0
2021-09-08 14:40:00,72.42,72.45,72.39,72.41,23616.0,67.0374,67.0652,67.0096,67.0281,23616.0
2021-09-08 14:50:00,72.41,72.42,72.36,72.38,52782.0,67.0281,67.0374,66.9818,67.0004,52782.0
2021-09-08 15:00:00,72.38,72.44,72.36,72.44,57382.0,67.0004,67.0559,66.9818,67.0559,57382.0
2021-09-08 15:10:00,72.43,72.46,72.42,72.44,35971.0,67.0466,67.0744,67.0374,67.0559,35971.0
2021-09-08 15:20:00,72.44,72.44,72.37,72.38,88556.0,67.0559,67.0559,66.9911,67.0004,88556.0
2021-09-08 15:30:00,72.38,72.4,72.35,72.35,99723.0,67.0004,67.0189,66.9726,66.9726,99723.0
2021-09-08 15:40:00,72.35,72.36,72.31,72.31,139610.0,66.9726,66.9818,66.9356,66.9356,139610.0
2021-09-08 15:50:00,72.31,72.34,72.25,72.25,769392.0,66.9356,66.9633,66.88,66.88,769392.0
2021-09-09 09:30:00,72.69,72.78,72.61,72.77,161698.0,67.2873,67.3706,67.2133,67.3614,161698.0
2021-09-09 09:40:00,72.78,72.82,72.76,72.78,167768.0,67.3706,67.4077,67.3521,67.3706,167768.0
2021-09-09 09:50:00,72.78,72.84,72.78,72.83,178961.0,67.3706,67.4262,67.3706,67.4169,178961.0
2021-09-09 10:00:00,72.83,72.93,72.8,72.91,271670.0,67.4169,67.5095,67.3891,67.491,271670.0
2021-09-09 10:10:00,72.91,72.94,72.89,72.92,560460.0,67.491,67.5187,67.4725,67.5002,560460.0
2021-09-09 10:20:00,72.92,72.99,72.91,72.92,130444.0,67.5002,67.565,67.491,67.5002,130444.0
2021-09-09 10:30:00,72.92,72.98,72.91,72.95,279304.0,67.5002,67.5558,67.491,67.528,279304.0
2021-09-09 10:40:00,72.95,72.96,72.89,72.95,159789.0,67.528,67.5373,67.4725,67.528,159789.0
2021-09-09 10:50:00,72.94,73.03,72.93,72.99,171083.0,67.5187,67.602,67.5095,67.565,171083.0
2021-09-09 11:00:00,72.99,73.04,72.99,73.03,24891.0,67.565,67.6113,67.565,67.602,24891.0
2021-09-09 11:10:00,73.03,73.03,72.93,72.93,72871.0,67.602,67.602,67.5095,67.5095,72871.0
2021-09-09 11:20:00,72.92,72.93,72.81,72.83,111786.0,67.5002,67.5095,67.3984,67.4169,111786.0
2021-09-09 11:30:00,72.82,72.88,72.82,72.85,73013.0,67.4077,67.4632,67.4077,67.4354,73013.0
2021-09-09 11:40:00,72.85,72.91,72.85,72.9,80974.0,67.4354,67.491,67.4354,67.4817,80974.0
2021-09-09 11:50:00,72.89,72.9,72.8,72.89,95238.0,67.4725,67.4817,67.3891,67.4725,95238.0
2021-09-09 12:00:00,72.89,72.9,72.82,72.87,48925.0,67.4725,67.4817,67.4077,67.4539,48925.0
2021-09-09 12:10:00,72.87,72.87,72.81,72.84,110395.0,67.4539,67.4539,67.3984,67.4262,110395.0
2021-09-09 12:20:00,72.84,72.86,72.82,72.82,302902.0,67.4262,67.4447,67.4077,67.4077,302902.0
2021-09-09 12:30:00,72.82,72.88,72.77,72.87,236865.0,67.4077,67.4632,67.3614,67.4539,236865.0
2021-09-09 12:40:00,72.87,72.91,72.86,72.89,58326.0,67.4539,67.491,67.4447,67.4725,58326.0
2021-09-09 12:50:00,72.9,72.9,72.84,72.84,100852.0,67.4817,67.4817,67.4262,67.4262,100852.0
2021-09-09 13:00:00,72.84,72.89,72.84,72.86,110009.0,67.4262,67.4725,67.4262,67.4447,110009.0
2021-09-09 13:10:00,72.86,72.89,72.83,72.84,115604.0,67.4447,67.4725,67.4169,67.4262,115604.0
2021-09-09 13:20:00,72.84,72.84,72.71,72.77,218589.0,67.4262,67.4262,67.3058,67.3614,218589.0
2021-09-09 13:30:00,72.77,72.77,72.69,72.71,131910.0,67.3614,67.3614,67.2873,67.3058,131910.0
2021-09-09 13:40:00,72.71,72.77,72.7,72.76,120925.0,67.3058,67.3614,67.2966,67.3521,120925.0
2021-09-09 13:50:00,72.75,72.77,72.71,72.73,99453.0,67.3429,67.3614,67.3058,67.3243,99453.0
2021-09-09 14:00:00,72.73,72.79,72.67,72.79,119289.0,67.3243,67.3799,67.2688,67.3799,119289.0
2021-09-09 14:10:00,72.79,72.82,72.77,72.79,697353.0,67.3799,67.4077,67.3614,67.3799,697353.0
2021-09-09 14:20:00,72.8,72.83,72.78,72.8,80311.0,67.3891,67.4169,67.3706,67.3891,80311.0
2021-09-09 14:30:00,72.8,72.81,72.77,72.78,178707.0,67.3891,67.3984,67.3614,67.3706,178707.0
2021-09-09 14:40:00,72.78,72.85,72.74,72.83,124454.0,67.3706,67.4354,67.3336,67.4169,124454.0
2021-09-09 14:50:00,72.84,72.89,72.83,72.88,164590.0,67.4262,67.4725,67.4169,67.4632,164590.0
2021-09-09 15:00:00,72.88,72.88,72.83,72.83,70538.0,67.4632,67.4632,67.4169,67.4169,70538.0
2021-09-09 15:10:00,72.84,72.87,72.78,72.8,107726.0,67.4262,67.4539,67.3706,67.3891,107726.0
2021-09-09 15:20:00,72.81,72.89,72.8,72.87,177196.0,67.3984,67.4725,67.3891,67.4539,177196.0
2021-09-09 15:30:00,72.86,72.94,72.82,72.92,204091.0,67.4447,67.5187,67.4077,67.5002,204091.0
2021-09-09 15:40:00,72.92,72.99,72.87,72.87,302972.0,67.5002,67.565,67.4539,67.4539,302972.0
2021-09-09 15:50:00,72.87,72.92,72.83,72.89,521285.0,67.4539,67.5002,67.4169,67.4725,521285.0
2021-09-10 09:30:00,73.59,73.65,73.51,73.54,206762.0,68.1204,68.176,68.0464,68.0741,206762.0
2021-09-10 09:40:00,73.53,73.57,73.47,73.47,243565.0,68.0649,68.1019,68.0093,68.0093,243565.0
2021-09-10 09:50:00,73.48,73.52,73.46,73.5,250338.0,68.0186,68.0556,68.0001,68.0371,250338.0
2021-09-10 10:00:00,73.51,73.51,73.39,73.43,379901.0,68.0464,68.0464,67.9353,67.9723,379901.0
2021-09-10 10:10:00,73.43,73.47,73.4,73.44,425208.0,67.9723,68.0093,67.9445,67.9816,425208.0
2021-09-10 10:20:00,73.44,73.47,73.41,73.44,183668.0,67.9816,68.0093,67.9538,67.9816,183668.0
2021-09-10 10:30:00,73.44,73.44,73.33,73.34,764074.0,67.9816,67.9816,67.8798,67.889,764074.0
2021-09-10 10:40:00,73.34,73.34,73.25,73.29,310136.0,67.889,67.889,67.8057,67.8427,310136.0
2021-09-10 10:50:00,73.29,73.35,73.21,73.29,227023.0,67.8427,67.8983,67.7687,67.8427,227023.0
2021-09-10 11:00:00,73.29,73.3,73.16,73.19,107833.0,67.8427,67.852,67.7224,67.7502,107833.0
2021-09-10 11:10:00,73.19,73.21,73.14,73.17,230120.0,67.7502,67.7687,67.7039,67.7316,230120.0
2021-09-10 11:20:00,73.17,73.19,73.15,73.17,264549.0,67.7316,67.7502,67.7131,67.7316,264549.0
2021-09-10 11:30:00,73.17,73.26,73.15,73.2,163507.0,67.7316,67.815,67.7131,67.7594,163507.0
2021-09-10 11:40:00,73.2,73.26,73.18,73.2,59719.0,67.7594,67.815,67.7409,67.7594,59719.0
2021-09-10 11:50:00,73.2,73.3,73.2,73.3,67282.0,67.7594,67.852,67.7594,67.852,67282.0
2021-09-10 12:00:00,73.3,73.39,73.27,73.39,72713.0,67.852,67.9353,67.8242,67.9353,72713.0
2021-09-10 12:10:00,73.39,73.41,73.37,73.38,65350.0,67.9353,67.9538,67.9168,67.926,65350.0
2021-09-10 12:20:00,73.38,73.41,73.38,73.4,66241.0,67.926,67.9538,67.926,67.9445,66241.0
2021-09-10 12:30:00,73.4,73.42,73.37,73.41,90137.0,67.9445,67.9631,67.9168,67.9538,90137.0
2021-09-10 12:40:00,73.42,73.42,73.38,73.4,31601.0,67.9631,67.9631,67.926,67.9445,31601.0
2021-09-10 12:50:00,73.39,73.41,73.37,73.39,177659.0,67.9353,67.9538,67.9168,67.9353,177659.0
2021-09-10 13:00:00,73.39,73.42,73.35,73.35,433800.0,67.9353,67.9631,67.8983,67.8983,433800.0
2021-09-10 13:10:00,73.36,73.38,73.33,73.35,173368.0,67.9075,67.926,67.8798,67.8983,173368.0
2021-09-10 13:20:00,73.34,73.35,73.29,73.3,53037.0,67.889,67.8983,67.8427,67.852,53037.0
2021-09-10 13:30:00,73.29,73.34,73.29,73.33,17981.0,67.8427,67.889,67.8427,67.8798,17981.0
2021-09-10 13:40:00,73.34,73.34,73.28,73.29,27865.0,67.889,67.889,67.8335,67.8427,27865.0
2021-09-10 13:50:00,73.28,73.29,73.26,73.29,17475.0,67.8335,67.8427,67.815,67.8427,17475.0
2021-09-10 14:00:00,73.3,73.31,73.29,73.3,124077.0,67.852,67.8612,67.8427,67.852,124077.0
2021-09-10 14:10:00,73.3,73.3,73.24,73.24,105117.0,67.852,67.852,67.7964,67.7964,105117.0
2021-09-10 14:20:00,73.24,73.27,73.2,73.2,145564.0,67.7964,67.8242,67.7594,67.7594,145564.0
2021-09-10 14:30:00,73.2,73.21,73.16,73.18,111870.0,67.7594,67.7687,67.7224,67.7409,111870.0
2021-09-10 14:40:00,73.18,73.21,73.17,73.17,28550.0,67.7409,67.7687,67.7316,67.7316,28550.0
2021-09-10 14:50:00,73.17,73.18,73.13,73.14,70563.0,67.7316,67.7409,67.6946,67.7039,70563.0
2021-09-10 15:00:00,73.14,73.15,73.04,73.05,162465.0,67.7039,67.7131,67.6113,67.6206,162465.0
2021-09-10 15:10:00,73.05,73.07,72.99,73.02,171794.0,67.6206,67.6391,67.565,67.5928,171794.0
2021-09-10 15:20:00,73.02,73.03,72.98,73.01,81210.0,67.5928,67.602,67.5558,67.5835,81210.0
2021-09-10 15:30:00,73.01,73.01,72.91,72.91,258311.0,67.5835,67.5835,67.491,67.491,258311.0
2021-09-10 15:40:00,72.91,72.94,72.86,72.87,525854.0,67.491,67.5187,67.4447,67.4539,525854.0
2021-09-10 15:50:00,72.87,72.87,72.75,72.8,825835.0,67.4539,67.4539,67.3429,67.3891,825835.0
2021-09-13 09:30:00,73.73,73.77,73.64,73.64,200654.0,68.25,68.287,68.1667,68.1667,200654.0
2021-09-13 09:40:00,73.63,73.64,73.55,73.62,269314.0,68.1575,68.1667,68.0834,68.1482,269314.0
2021-09-13 09:50:00,73.63,73.72,73.63,73.66,267448.0,68.1575,68.2408,68.1575,68.1852,267448.0
2021-09-13 10:00:00,73.67,73.69,73.56,73.59,173666.0,68.1945,68.213,68.0927,68.1204,173666.0
2021-09-13 10:10:00,73.59,73.6,73.52,73.57,246296.0,68.1204,68.1297,68.0556,68.1019,246296.0
2021-09-13 10:20:00,73.57,73.61,73.55,73.61,106520.0,68.1019,68.1389,68.0834,68.1389,106520.0
2021-09-13 10:30:00,73.61,73.67,73.56,73.65,162475.0,68.1389,68.1945,68.0927,68.176,162475.0
2021-09-13 10:40:00,73.65,73.71,73.63,73.68,112437.0,68.176,68.2315,68.1575,68.2037,112437.0
2021-09-13 10:50:00,73.68,73.71,73.67,73.69,90500.0,68.2037,68.2315,68.1945,68.213,90500.0
2021-09-13 11:00:00,73.69,73.7,73.59,73.59,160845.0,68.213,68.2223,68.1204,68.1204,160845.0
2021-09-13 11:10:00,73.59,73.6,73.47,73.5,303704.0,68.1204,68.1297,68.0093,68.0371,303704.0
2021-09-13 11:20:00,73.5,73.6,73.5,73.58,105953.0,68.0371,68.1297,68.0371,68.1112,105953.0
2021-09-13 11:30:00,73.59,73.68,73.58,73.67,179401.0,68.1204,68.2037,68.1112,68.1945,179401.0
2021-09-13 11:40:00,73.67,73.72,73.65,73.68,170156.0,68.1945,68.2408,68.176,68.2037,170156.0
2021-09-13 11:50:00,73.69,73.71,73.66,73.67,84081.0,68.213,68.2315,68.1852,68.1945,84081.0
2021-09-13 12:00:00,73.67,73.69,73.65,73.69,292016.0,68.1945,68.213,68.176,68.213,292016.0
2021-09-13 12:10:00,73.69,73.8,73.69,73.76,49817.0,68.213,68.3148,68.213,68.2778,49817.0
2021-09-13 12:20:00,73.76,73.81,73.76,73.78,207292.0,68.2778,68.3241,68.2778,68.2963,207292.0
2021-09-13 12:30:00,73.78,73.82,73.76,73.78,82734.0,68.2963,68.3333,68.2778,68.2963,82734.0
2021-09-13 12:40:00,73.78,73.79,73.72,73.75,110254.0,68.2963,68.3056,68.2408,68.2685,110254.0
2021-09-13 12:50:00,73.76,73.85,73.76,73.84,62315.0,68.2778,68.3611,68.2778,68.3518,62315.0
2021-09-13 13:00:00,73.84,73.86,73.8,73.81,114164.0,68.3518,68.3704,68.3148,68.3241,114164.0
2021-09-13 13:10:00,73.82,73.83,73.76,73.79,74108.0,68.3333,68.3426,68.2778,68.3056,74108.0
2021-09-13 13:20:00,73.79,73.8,73.71,73.72,76789.0,68.3056,68.3148,68.2315,68.2408,76789.0
2021-09-13 13:30:00,73.72,73.75,73.69,73.72,93412.0,68.2408,68.2685,68.213,68.2408,93412.0
2021-09-13 13:40:00,73.73,73.74,73.69,73.73,92876.0,68.25,68.2593,68.213,68.25,92876.0
2021-09-13 13:50:00,73.73,73.73,73.68,73.73,101324.0,68.25,68.25,68.2037,68.25,101324.0
2021-09-13 14:00:00,73.73,73.76,73.72,73.75,61861.0,68.25,68.2778,68.2408,68.2685,61861.0
2021-09-13 14:10:00,73.75,73.75,73.68,73.72,44134.0,68.2685,68.2685,68.2037,68.2408,44134.0
2021-09-13 14:20:00,73.72,73.73,73.69,73.7,64721.0,68.2408,68.25,68.213,68.2223,64721.0
2021-09-13 14:30:00,73.72,73.72,73.65,73.66,72699.0,68.2408,68.2408,68.176,68.1852,72699.0
2021-09-13 14:40:00,73.66,73.74,73.66,73.74,47791.0,68.1852,68.2593,68.1852,68.2593,47791.0
2021-09-13 14:50:00,73.73,73.74,73.69,73.72,115941.0,68.25,68.2593,68.213,68.2408,115941.0
2021-09-13 15:00:00,73.7,73.71,73.56,73.65,157862.0,68.2223,68.2315,68.0927,68.176,157862.0
2021-09-13 15:10:00,73.65,73.72,73.65,73.71,105628.0,68.176,68.2408,68.176,68.2315,105628.0
2021-09-13 15:20:00,73.71,73.79,73.68,73.78,88137.0,68.2315,68.3056,68.2037,68.2963,88137.0
2021-09-13 15:30:00,73.78,73.83,73.75,73.81,255837.0,68.2963,68.3426,68.2685,68.3241,255837.0
2021-09-13 15:40:00,73.8,73.81,73.75,73.77,305632.0,68.3148,68.3241,68.2685,68.287,305632.0
2021-09-13 15:50:00,73.77,73.82,73.75,73.81,734269.0,68.287,68.3333,68.2685,68.3241,734269.0
2021-09-14 09:30:00,73.82,73.86,73.78,73.8,258955.0,68.3333,68.3704,68.2963,68.3148,258955.0
2021-09-14 09:40:00,73.81,73.82,73.76,73.76,255477.0,68.3241,68.3333,68.2778,68.2778,255477.0
2021-09-14 09:50:00,73.76,73.79,73.57,73.59,198900.0,68.2778,68.3056,68.1019,68.1204,198900.0
2021-09-14 10:00:00,73.58,73.61,73.52,73.59,177415.0,68.1112,68.1389,68.0556,68.1204,177415.0
2021-09-14 10:10:00,73.58,73.64,73.55,73.61,327435.0,68.1112,68.1667,68.0834,68.1389,327435.0
2021-09-14 10:20:00,73.61,73.64,73.54,73.57,132166.0,68.1389,68.1667,68.0741,68.1019,132166.0
2021-09-14 10:30:00,73.56,73.6,73.51,73.52,71445.0,68.0927,68.1297,68.0464,68.0556,71445.0
2021-09-14 10:40:00,73.51,73.54,73.48,73.53,92500.0,68.0464,68.0741,68.0186,68.0649,92500.0
2021-09-14 10:50:00,73.53,73.54,73.47,73.52,404848.0,68.0649,68.0741,68.0093,68.0556,404848.0
2021-09-14 11:00:00,73.52,73.62,73.5,73.62,168272.0,68.0556,68.1482,68.0371,68.1482,168272.0
2021-09-14 11:10:00,73.61,73.65,73.59,73.61,45435.0,68.1389,68.176,68.1204,68.1389,45435.0
2021-09-14 11:20:00,73.61,73.68,73.61,73.67,169658.0,68.1389,68.2037,68.1389,68.1945,169658.0
2021-09-14 11:30:00,73.68,73.7,73.63,73.7,130396.0,68.2037,68.2223,68.1575,68.2223,130396.0
2021-09-14 11:40:00,73.7,73.7,73.62,73.69,158076.0,68.2223,68.2223,68.1482,68.213,158076.0
2021-09-14 11:50:00,73.69,73.69,73.63,73.67,37546.0,68.213,68.213,68.1575,68.1945,37546.0
2021-09-14 12:00:00,73.67,73.7,73.66,73.67,41020.0,68.1945,68.2223,68.1852,68.1945,41020.0
2021-09-14 12:10:00,73.67,73.67,73.61,73.61,36955.0,68.1945,68.1945,68.1389,68.1389,36955.0
2021-09-14 12:20:00,73.61,73.62,73.59,73.61,74891.0,68.1389,68.1482,68.1204,68.1389,74891.0
2021-09-14 12:30:00,73.61,73.64,73.58,73.62,122166.0,68.1389,68.1667,68.1112,68.1482,122166.0
2021-09-14 12:40:00,73.62,73.63,73.57,73.58,68934.0,68.1482,68.1575,68.1019,68.1112,68934.0
2021-09-14 12:50:00,73.58,73.61,73.58,73.59,108493.0,68.1112,68.1389,68.1112,68.1204,108493.0
2021-09-14 13:00:00,73.59,73.65,73.54,73.55,129181.0,68.1204,68.176,68.0741,68.0834,129181.0
2021-09-14 13:10:00,73.54,73.6,73.53,73.59,53661.0,68.0741,68.1297,68.0649,68.1204,53661.0
2021-09-14 13:20:00,73.6,73.65,73.6,73.65,43611.0,68.1297,68.176,68.1297,68.176,43611.0
2021-09-14 13:30:00,73.64,73.64,73.59,73.63,240504.0,68.1667,68.1667,68.1204,68.1575,240504.0
2021-09-14 13:40:00,73.62,73.66,73.61,73.62,103419.0,68.1482,68.1852,68.1389,68.1482,103419.0
2021-09-14 13:50:00,73.62,73.64,73.6,73.62,68757.0,68.1482,68.1667,68.1297,68.1482,68757.0
2021-09-14 14:00:00,73.62,73.63,73.59,73.6,71135.0,68.1482,68.1575,68.1204,68.1297,71135.0
2021-09-14 14:10:00,73.59,73.6,73.53,73.53,95743.0,68.1204,68.1297,68.0649,68.0649,95743.0
2021-09-14 14:20:00,73.53,73.53,73.44,73.45,332650.0,68.0649,68.0649,67.9816,67.9908,332650.0
2021-09-14 14:30:00,73.45,73.46,73.42,73.45,108557.0,67.9908,68.0001,67.9631,67.9908,108557.0
2021-09-14 14:40:00,73.45,73.49,73.38,73.38,168630.0,67.9908,68.0279,67.926,67.926,168630.0
2021-09-14 14:50:00,73.38,73.42,73.35,73.41,179863.0,67.926,67.9631,67.8983,67.9538,179863.0
2021-09-14 15:00:00,73.41,73.51,73.39,73.47,227412.0,67.9538,68.0464,67.9353,68.0093,227412.0
2021-09-14 15:10:00,73.47,73.5,73.42,73.44,176759.0,68.0093,68.0371,67.9631,67.9816,176759.0
2021-09-14 15:20:00,73.44,73.5,73.42,73.43,142805.0,67.9816,68.0371,67.9631,67.9723,142805.0
2021-09-14 15:30:00,73.43,73.44,73.37,73.41,653107.0,67.9723,67.9816,67.9168,67.9538,653107.0
2021-09-14 15:40:00,73.42,73.46,73.39,73.4,276540.0,67.9631,68.0001,67.9353,67.9445,276540.0
2021-09-14 15:50:00,73.4,73.49,73.38,73.42,514993.0,67.9445,68.0279,67.926,67.9631,514993.0
2021-09-15 09:30:00,73.62,73.67,73.57,73.67,240969.0,68.1482,68.1945,68.1019,68.1945,240969.0
2021-09-15 09:40:00,73.67,73.86,73.66,73.86,119408.0,68.1945,68.3704,68.1852,68.3704,119408.0
2021-09-15 09:50:00,73.86,73.87,73.79,73.84,83298.0,68.3704,68.3796,68.3056,68.3518,83298.0
2021-09-15 10:00:00,73.85,73.86,73.8,73.8,95915.0,68.3611,68.3704,68.3148,68.3148,95915.0
2021-09-15 10:10:00,73.8,73.81,73.68,73.78,300110.0,68.3148,68.3241,68.2037,68.2963,300110.0
2021-09-15 10:20:00,73.78,73.81,73.74,73.75,156392.0,68.2963,68.3241,68.2593,68.2685,156392.0
2021-09-15 10:30:00,73.75,73.8,73.74,73.78,171071.0,68.2685,68.3148,68.2593,68.2963,171071.0
2021-09-15 10:40:00,73.78,73.78,73.67,73.7,59527.0,68.2963,68.2963,68.1945,68.2223,59527.0
2021-09-15 10:50:00,73.7,73.74,73.64,73.73,47264.0,68.2223,68.2593,68.1667,68.25,47264.0
2021-09-15 11:00:00,73.73,73.75,73.67,73.67,62936.0,68.25,68.2685,68.1945,68.1945,62936.0
2021-09-15 11:10:00,73.67,73.69,73.65,73.66,37381.0,68.1945,68.213,68.176,68.1852,37381.0
2021-09-15 11:20:00,73.67,73.72,73.66,73.69,403137.0,68.1945,68.2408,68.1852,68.213,403137.0
2021-09-15 11:30:00,73.69,73.72,73.65,73.7,132128.0,68.213,68.2408,68.176,68.2223,132128.0
2021-09-15 11:40:00,73.7,73.72,73.68,73.71,112637.0,68.2223,68.2408,68.2037,68.2315,112637.0
2021-09-15 11:50:00,73.71,73.73,73.68,73.73,40072.0,68.2315,68.25,68.2037,68.25,40072.0
2021-09-15 12:00:00,73.74,73.77,73.7,73.76,30685.0,68.2593,68.287,68.2223,68.2778,30685.0
2021-09-15 12:10:00,73.76,73.78,73.74,73.77,22200.0,68.2778,68.2963,68.2593,68.287,22200.0
2021-09-15 12:20:00,73.77,73.83,73.76,73.81,113546.0,68.287,68.3426,68.2778,68.3241,113546.0
2021-09-15 12:30:00,73.81,73.86,73.8,73.85,60442.0,68.3241,68.3704,68.3148,68.3611,60442.0
2021-09-15 12:40:00,73.86,73.9,73.85,73.88,92094.0,68.3704,68.4074,68.3611,68.3889,92094.0
2021-09-15 12:50:00,73.88,73.9,73.87,73.89,38952.0,68.3889,68.4074,68.3796,68.3981,38952.0
2021-09-15 13:00:00,73.89,73.95,73.88,73.92,110524.0,68.3981,68.4537,68.3889,68.4259,110524.0
2021-09-15 13:10:00,73.92,73.97,73.92,73.94,43507.0,68.4259,68.4722,68.4259,68.4444,43507.0
2021-09-15 13:20:00,73.95,73.96,73.92,73.94,50881.0,68.4537,68.4629,68.4259,68.4444,50881.0
2021-09-15 13:30:00,73.95,73.98,73.94,73.95,40062.0,68.4537,68.4814,68.4444,68.4537,40062.0
2021-09-15 13:40:00,73.96,73.99,73.95,73.97,82160.0,68.4629,68.4907,68.4537,68.4722,82160.0
2021-09-15 13:50:00,73.96,73.97,73.93,73.93,41843.0,68.4629,68.4722,68.4352,68.4352,41843.0
2021-09-15 14:00:00,73.94,73.97,73.93,73.97,38189.0,68.4444,68.4722,68.4352,68.4722,38189.0
2021-09-15 14:10:00,73.96,73.97,73.93,73.93,39056.0,68.4629,68.4722,68.4352,68.4352,39056.0
2021-09-15 14:20:00,73.93,73.98,73.92,73.96,37830.0,68.4352,68.4814,68.4259,68.4629,37830.0
2021-09-15 14:30:00,73.96,74.01,73.96,74.0,31943.0,68.4629,68.5092,68.4629,68.5,31943.0
2021-09-15 14:40:00,74.01,74.02,73.99,74.01,30937.0,68.5092,68.5185,68.4907,68.5092,30937.0
2021-09-15 14:50:00,74.0,74.01,73.95,73.96,78001.0,68.5,68.5092,68.4537,68.4629,78001.0
2021-09-15 15:00:00,73.96,73.97,73.9,73.94,877709.0,68.4629,68.4722,68.4074,68.4444,877709.0
2021-09-15 15:10:00,73.94,74.02,73.94,74.01,133945.0,68.4444,68.5185,68.4444,68.5092,133945.0
2021-09-15 15:20:00,74.01,74.02,73.97,73.99,145287.0,68.5092,68.5185,68.4722,68.4907,145287.0
2021-09-15 15:30:00,73.99,74.1,73.97,74.09,163927.0,68.4907,68.5925,68.4722,68.5833,163927.0
2021-09-15 15:40:00,74.09,74.12,74.07,74.1,209145.0,68.5833,68.611,68.5648,68.5925,209145.0
2021-09-15 15:50:00,74.1,74.12,74.06,74.12,459455.0,68.5925,68.611,68.5555,68.611,459455.0
2021-09-16 09:30:00,73.58,73.7,73.57,73.61,326449.0,68.1112,68.2223,68.1019,68.1389,326449.0
2021-09-16 09:40:00,73.6,73.6,73.51,73.55,254835.0,68.1297,68.1297,68.0464,68.0834,254835.0
2021-09-16 09:50:00,73.55,73.64,73.54,73.61,236983.0,68.0834,68.1667,68.0741,68.1389,236983.0
2021-09-16 10:00:00,73.6,73.68,73.51,73.67,373597.0,68.1297,68.2037,68.0464,68.1945,373597.0
2021-09-16 10:10:00,73.67,73.67,73.61,73.65,291383.0,68.1945,68.1945,68.1389,68.176,291383.0
2021-09-16 10:20:00,73.64,73.77,73.62,73.77,159490.0,68.1667,68.287,68.1482,68.287,159490.0
2021-09-16 10:30:00,73.76,73.81,73.71,73.8,250016.0,68.2778,68.3241,68.2315,68.3148,250016.0
2021-09-16 10:40:00,73.8,73.81,73.73,73.77,432200.0,68.3148,68.3241,68.25,68.287,432200.0
2021-09-16 10:50:00,73.77,73.77,73.65,73.66,325604.0,68.287,68.287,68.176,68.1852,325604.0
2021-09-16 11:00:00,73.66,73.68,73.64,73.66,129919.0,68.1852,68.2037,68.1667,68.1852,129919.0
2021-09-16 11:10:00,73.66,73.7,73.61,73.62,311634.0,68.1852,68.2223,68.1389,68.1482,311634.0
2021-09-16 11:20:00,73.62,73.69,73.61,73.67,197549.0,68.1482,68.213,68.1389,68.1945,197549.0
2021-09-16 11:30:00,73.68,73.69,73.63,73.68,48753.0,68.2037,68.213,68.1575,68.2037,48753.0
2021-09-16 11:40:00,73.68,73.68,73.63,73.64,24608.0,68.2037,68.2037,68.1575,68.1667,24608.0
2021-09-16 11:50:00,73.63,73.68,73.61,73.67,217496.0,68.1575,68.2037,68.1389,68.1945,217496.0
2021-09-16 12:00:00,73.68,73.72,73.65,73.72,45488.0,68.2037,68.2408,68.176,68.2408,45488.0
2021-09-16 12:10:00,73.73,73.78,73.7,73.77,54197.0,68.25,68.2963,68.2223,68.287,54197.0
2021-09-16 12:20:00,73.77,73.78,73.72,73.73,33584.0,68.287,68.2963,68.2408,68.25,33584.0
2021-09-16 12:30:00,73.73,73.78,73.73,73.77,54363.0,68.25,68.2963,68.25,68.287,54363.0
2021-09-16 12:40:00,73.77,73.8,73.76,73.77,115914.0,68.287,68.3148,68.2778,68.287,115914.0
2021-09-16 12:50:00,73.77,73.78,73.72,73.76,127181.0,68.287,68.2963,68.2408,68.2778,127181.0
2021-09-16 13:00:00,73.76,73.8,73.74,73.79,165058.0,68.2778,68.3148,68.2593,68.3056,165058.0
2021-09-16 13:10:00,73.79,73.82,73.77,73.82,106851.0,68.3056,68.3333,68.287,68.3333,106851.0
2021-09-16 13:20:00,73.83,73.86,73.82,73.83,79802.0,68.3426,68.3704,68.3333,68.3426,79802.0
2021-09-16 13:30:00,73.84,73.84,73.8,73.81,99904.0,68.3518,68.3518,68.3148,68.3241,99904.0
2021-09-16 13:40:00,73.81,73.83,73.8,73.82,143154.0,68.3241,68.3426,68.3148,68.3333,143154.0
2021-09-16 13:50:00,73.83,73.9,73.83,73.9,92004.0,68.3426,68.4074,68.3426,68.4074,92004.0
2021-09-16 14:00:00,73.9,73.91,73.88,73.9,111627.0,68.4074,68.4166,68.3889,68.4074,111627.0
2021-09-16 14:10:00,73.9,73.97,73.9,73.95,135992.0,68.4074,68.4722,68.4074,68.4537,135992.0
2021-09-16 14:20:00,73.95,73.98,73.94,73.96,60715.0,68.4537,68.4814,68.4444,68.4629,60715.0
2021-09-16 14:30:00,73.97,73.98,73.95,73.96,39732.0,68.4722,68.4814,68.4537,68.4629,39732.0
2021-09-16 14:40:00,73.96,73.96,73.93,73.95,190639.0,68.4629,68.4629,68.4352,68.4537,190639.0
2021-09-16 14:50:00,73.94,73.99,73.92,73.98,135557.0,68.4444,68.4907,68.4259,68.4814,135557.0
2021-09-16 15:00:00,73.98,74.0,73.94,73.98,115829.0,68.4814,68.5,68.4444,68.4814,115829.0
2021-09-16 15:10:00,73.98,74.01,73.93,73.94,33512.0,68.4814,68.5092,68.4352,68.4444,33512.0
2021-09-16 15:20:00,73.94,73.95,73.86,73.86,134799.0,68.4444,68.4537,68.3704,68.3704,134799.0
2021-09-16 15:30:00,73.86,73.91,73.86,73.91,103206.0,68.3704,68.4166,68.3704,68.4166,103206.0
2021-09-16 15:40:00,73.9,74.0,73.9,73.96,365873.0,68.4074,68.5,68.4074,68.4629,365873.0
2021-09-16 15:50:00,73.96,73.99,73.9,73.96,382669.0,68.4629,68.4907,68.4074,68.4629,382669.0
2021-09-17 09:30:00,73.46,73.56,73.43,73.45,319820.0,68.0001,68.0927,67.9723,67.9908,319820.0
2021-09-17 09:40:00,73.46,73.52,73.44,73.45,369360.0,68.0001,68.0556,67.9816,67.9908,369360.0
2021-09-17 09:50:00,73.45,73.47,73.36,73.42,401638.0,67.9908,68.0093,67.9075,67.9631,401638.0
2021-09-17 10:00:00,73.42,73.47,73.35,73.46,286741.0,67.9631,68.0093,67.8983,68.0001,286741.0
2021-09-17 10:10:00,73.45,73.45,73.33,73.37,291966.0,67.9908,67.9908,67.8798,67.9168,291966.0
2021-09-17 10:20:00,73.37,73.38,73.29,73.37,442227.0,67.9168,67.926,67.8427,67.9168,442227.0
2021-09-17 10:30:00,73.37,73.38,73.28,73.31,258207.0,67.9168,67.926,67.8335,67.8612,258207.0
2021-09-17 10:40:00,73.31,73.32,73.23,73.3,222631.0,67.8612,67.8705,67.7872,67.852,222631.0
2021-09-17 10:50:00,73.29,73.35,73.25,73.31,176079.0,67.8427,67.8983,67.8057,67.8612,176079.0
2021-09-17 11:00:00,73.31,73.31,73.25,73.3,124280.0,67.8612,67.8612,67.8057,67.852,124280.0
2021-09-17 11:10:00,73.29,73.41,73.22,73.4,328214.0,67.8427,67.9538,67.7779,67.9445,328214.0
2021-09-17 11:20:00,73.4,73.43,73.31,73.33,137058.0,67.9445,67.9723,67.8612,67.8798,137058.0
2021-09-17 11:30:00,73.32,73.32,73.2,73.29,201126.0,67.8705,67.8705,67.7594,67.8427,201126.0
2021-09-17 11:40:00,73.28,73.31,73.25,73.31,41506.0,67.8335,67.8612,67.8057,67.8612,41506.0
2021-09-17 11:50:00,73.29,73.3,73.18,73.28,40851.0,67.8427,67.852,67.7409,67.8335,40851.0
2021-09-17 12:00:00,73.28,73.31,73.24,73.29,97745.0,67.8335,67.8612,67.7964,67.8427,97745.0
2021-09-17 12:10:00,73.29,73.3,73.26,73.26,279081.0,67.8427,67.852,67.815,67.815,279081.0
2021-09-17 12:20:00,73.26,73.4,73.26,73.35,157587.0,67.815,67.9445,67.815,67.8983,157587.0
2021-09-17 12:30:00,73.35,73.4,73.35,73.38,88356.0,67.8983,67.9445,67.8983,67.926,88356.0
2021-09-17 12:40:00,73.39,73.39,73.34,73.35,66215.0,67.9353,67.9353,67.889,67.8983,66215.0
2021-09-17 12:50:00,73.36,73.39,73.32,73.32,66640.0,67.9075,67.9353,67.8705,67.8705,66640.0
2021-09-17 13:00:00,73.34,73.35,73.29,73.3,25446.0,67.889,67.8983,67.8427,67.852,25446.0
2021-09-17 13:10:00,73.3,73.32,73.27,73.27,55465.0,67.852,67.8705,67.8242,67.8242,55465.0
2021-09-17 13:20:00,73.27,73.31,73.25,73.31,21353.0,67.8242,67.8612,67.8057,67.8612,21353.0
2021-09-17 13:30:00,73.3,73.31,73.25,73.28,948074.0,67.852,67.8612,67.8057,67.8335,948074.0
2021-09-17 13:40:00,73.28,73.29,73.15,73.16,164983.0,67.8335,67.8427,67.7131,67.7224,164983.0
2021-09-17 13:50:00,73.17,73.22,73.16,73.21,60163.0,67.7316,67.7779,67.7224,67.7687,60163.0
2021-09-17 14:00:00,73.2,73.31,73.19,73.31,82042.0,67.7594,67.8612,67.7502,67.8612,82042.0
2021-09-17 14:10:00,73.31,73.33,73.23,73.25,114389.0,67.8612,67.8798,67.7872,67.8057,114389.0
2021-09-17 14:20:00,73.26,73.31,73.26,73.28,32001.0,67.815,67.8612,67.815,67.8335,32001.0
2021-09-17 14:30:00,73.27,73.3,73.26,73.3,60809.0,67.8242,67.852,67.815,67.852,60809.0
2021-09-17 14:40:00,73.29,73.37,73.28,73.37,48815.0,67.8427,67.9168,67.8335,67.9168,48815.0
2021-09-17 14:50:00,73.37,73.41,73.35,73.37,88087.0,67.9168,67.9538,67.8983,67.9168,88087.0
2021-09-17 15:00:00,73.37,73.44,73.37,73.41,105670.0,67.9168,67.9816,67.9168,67.9538,105670.0
2021-09-17 15:10:00,73.41,73.42,73.35,73.4,168076.0,67.9538,67.9631,67.8983,67.9445,168076.0
2021-09-17 15:20:00,73.41,73.44,73.39,73.4,226941.0,67.9538,67.9816,67.9353,67.9445,226941.0
2021-09-17 15:30:00,73.41,73.41,73.36,73.38,123784.0,67.9538,67.9538,67.9075,67.926,123784.0
2021-09-17 15:40:00,73.38,73.46,73.33,73.34,287672.0,67.926,68.0001,67.8798,67.889,287672.0
2021-09-17 15:50:00,73.35,73.5,73.31,73.44,816320.0,67.8983,68.0371,67.8612,67.9816,816320.0
2021-09-20 09:30:00,72.22,72.35,72.13,72.31,1153121.0,66.8523,66.9726,66.7689,66.9356,1153121.0
2021-09-20 09:40:00,72.32,72.52,72.29,72.49,719671.0,66.9448,67.13,66.9171,67.1022,719671.0
2021-09-20 09:50:00,72.5,72.51,72.33,72.43,468574.0,67.1114,67.1207,66.9541,67.0466,468574.0
2021-09-20 10:00:00,72.42,72.44,72.27,72.31,379764.0,67.0374,67.0559,66.8985,66.9356,379764.0
2021-09-20 10:10:00,72.31,72.36,72.2,72.26,244744.0,66.9356,66.9818,66.8337,66.8893,244744.0
2021-09-20 10:20:00,72.25,72.32,72.14,72.3,292513.0,66.88,66.9448,66.7782,66.9263,292513.0
2021-09-20 10:30:00,72.3,72.42,72.24,72.4,603232.0,66.9263,67.0374,66.8708,67.0189,603232.0
2021-09-20 10:40:00,72.4,72.41,72.29,72.39,399475.0,67.0189,67.0281,66.9171,67.0096,399475.0
2021-09-20 10:50:00,72.39,72.41,72.29,72.31,170167.0,67.0096,67.0281,66.9171,66.9356,170167.0
2021-09-20 11:00:00,72.3,72.47,72.26,72.42,239056.0,66.9263,67.0837,66.8893,67.0374,239056.0
2021-09-20 11:10:00,72.41,72.52,72.4,72.47,221880.0,67.0281,67.13,67.0189,67.0837,221880.0
2021-09-20 11:20:00,72.47,72.5,72.4,72.49,384371.0,67.0837,67.1114,67.0189,67.1022,384371.0
2021-09-20 11:30:00,72.49,72.5,72.34,72.4,241958.0,67.1022,67.1114,66.9633,67.0189,241958.0
2021-09-20 11:40:00,72.4,72.42,72.35,72.38,181670.0,67.0189,67.0374,66.9726,67.0004,181670.0
2021-09-20 11:50:00,72.38,72.39,72.27,72.28,170212.0,67.0004,67.0096,66.8985,66.9078,170212.0
2021-09-20 12:00:00,72.28,72.29,72.16,72.16,101342.0,66.9078,66.9171,66.7967,66.7967,101342.0
2021-09-20 12:10:00,72.15,72.25,72.14,72.19,354702.0,66.7875,66.88,66.7782,66.8245,354702.0
2021-09-20 12:20:00,72.19,72.22,72.14,72.21,79350.0,66.8245,66.8523,66.7782,66.843,79350.0
2021-09-20 12:30:00,72.2,72.23,72.16,72.18,106487.0,66.8337,66.8615,66.7967,66.8152,106487.0
2021-09-20 12:40:00,72.18,72.2,72.11,72.17,123329.0,66.8152,66.8337,66.7504,66.806,123329.0
2021-09-20 12:50:00,72.17,72.19,72.09,72.1,162120.0,66.806,66.8245,66.7319,66.7412,162120.0
2021-09-20 13:00:00,72.11,72.13,72.01,72.01,179814.0,66.7504,66.7689,66.6579,66.6579,179814.0
2021-09-20 13:10:00,72.01,72.11,72.0,72.11,156576.0,66.6579,66.7504,66.6486,66.7504,156576.0
2021-09-20 13:20:00,72.11,72.24,72.1,72.23,47154.0,66.7504,66.8708,66.7412,66.8615,47154.0
2021-09-20 13:30:00,72.23,72.23,72.13,72.22,75999.0,66.8615,66.8615,66.7689,66.8523,75999.0
2021-09-20 13:40:00,72.21,72.23,72.14,72.2,212572.0,66.843,66.8615,66.7782,66.8337,212572.0
2021-09-20 13:50:00,72.2,72.22,72.14,72.17,177492.0,66.8337,66.8523,66.7782,66.806,177492.0
2021-09-20 14:00:00,72.17,72.22,72.1,72.1,173640.0,66.806,66.8523,66.7412,66.7412,173640.0
2021-09-20 14:10:00,72.09,72.1,72.0,72.03,72560.0,66.7319,66.7412,66.6486,66.6764,72560.0
2021-09-20 14:20:00,72.03,72.04,71.93,71.96,179399.0,66.6764,66.6856,66.5838,66.6116,179399.0
2021-09-20 14:30:00,71.95,71.99,71.94,71.96,122181.0,66.6023,66.6393,66.5931,66.6116,122181.0
2021-09-20 14:40:00,71.96,72.1,71.96,72.06,270034.0,66.6116,66.7412,66.6116,66.7041,270034.0
2021-09-20 14:50:00,72.07,72.1,71.98,72.03,183220.0,66.7134,66.7412,66.6301,66.6764,183220.0
2021-09-20 15:00:00,72.03,72.09,71.95,71.98,397380.0,66.6764,66.7319,66.6023,66.6301,397380.0
2021-09-20 15:10:00,71.98,72.01,71.88,71.91,384886.0,66.6301,66.6579,66.5375,66.5653,384886.0
2021-09-20 15:20:00,71.91,72.16,71.9,72.16,314175.0,66.5653,66.7967,66.556,66.7967,314175.0
2021-09-20 15:30:00,72.16,72.29,72.13,72.24,241140.0,66.7967,66.9171,66.7689,66.8708,241140.0
2021-09-20 15:40:00,72.23,72.35,72.23,72.29,409298.0,66.8615,66.9726,66.8615,66.9171,409298.0
2021-09-20 15:50:00,72.28,72.44,72.28,72.37,933841.0,66.9078,67.0559,66.9078,66.9911,933841.0
2021-09-21 09:30:00,73.31,73.31,73.18,73.24,446013.0,67.8612,67.8612,67.7409,67.7964,446013.0
2021-09-21 09:40:00,73.24,73.26,73.15,73.25,559016.0,67.7964,67.815,67.7131,67.8057,559016.0
2021-09-21 09:50:00,73.26,73.29,73.17,73.2,318546.0,67.815,67.8427,67.7316,67.7594,318546.0
2021-09-21 10:00:00,73.2,73.22,73.04,73.04,563660.0,67.7594,67.7779,67.6113,67.6113,563660.0
2021-09-21 10:10:00,73.04,73.16,73.04,73.09,374029.0,67.6113,67.7224,67.6113,67.6576,374029.0
2021-09-21 10:20:00,73.1,73.11,73.03,73.09,244292.0,67.6668,67.6761,67.602,67.6576,244292.0
2021-09-21 10:30:00,73.09,73.11,73.04,73.11,276734.0,67.6576,67.6761,67.6113,67.6761,276734.0
2021-09-21 10:40:00,73.12,73.16,72.97,73.0,317025.0,67.6854,67.7224,67.5465,67.5743,317025.0
2021-09-21 10:50:00,72.99,72.99,72.92,72.95,217850.0,67.565,67.565,67.5002,67.528,217850.0
2021-09-21 11:00:00,72.95,73.05,72.89,73.04,170595.0,67.528,67.6206,67.4725,67.6113,170595.0
2021-09-21 11:10:00,73.04,73.06,72.97,72.98,130084.0,67.6113,67.6298,67.5465,67.5558,130084.0
2021-09-21 11:20:00,72.98,73.0,72.93,72.96,115239.0,67.5558,67.5743,67.5095,67.5373,115239.0
2021-09-21 11:30:00,72.97,73.14,72.96,73.09,343991.0,67.5465,67.7039,67.5373,67.6576,343991.0
2021-09-21 11:40:00,73.09,73.11,73.04,73.05,161690.0,67.6576,67.6761,67.6113,67.6206,161690.0
2021-09-21 11:50:00,73.05,73.1,73.04,73.06,98215.0,67.6206,67.6668,67.6113,67.6298,98215.0
2021-09-21 12:00:00,73.08,73.17,73.06,73.14,206987.0,67.6483,67.7316,67.6298,67.7039,206987.0
2021-09-21 12:10:00,73.15,73.18,73.13,73.18,80046.0,67.7131,67.7409,67.6946,67.7409,80046.0
2021-09-21 12:20:00,73.18,73.22,73.15,73.17,120341.0,67.7409,67.7779,67.7131,67.7316,120341.0
2021-09-21 12:30:00,73.17,73.21,73.14,73.2,157329.0,67.7316,67.7687,67.7039,67.7594,157329.0
2021-09-21 12:40:00,73.2,73.2,73.17,73.18,52983.0,67.7594,67.7594,67.7316,67.7409,52983.0
2021-09-21 12:50:00,73.18,73.19,73.09,73.17,113820.0,67.7409,67.7502,67.6576,67.7316,113820.0
2021-09-21 13:00:00,73.16,73.23,73.14,73.2,194970.0,67.7224,67.7872,67.7039,67.7594,194970.0
2021-09-21 13:10:00,73.2,73.22,73.17,73.2,179279.0,67.7594,67.7779,67.7316,67.7594,179279.0
2021-09-21 13:20:00,73.19,73.21,73.11,73.12,219907.0,67.7502,67.7687,67.6761,67.6854,219907.0
2021-09-21 13:30:00,73.12,73.15,73.11,73.15,96679.0,67.6854,67.7131,67.6761,67.7131,96679.0
2021-09-21 13:40:00,73.15,73.16,73.08,73.14,58747.0,67.7131,67.7224,67.6483,67.7039,58747.0
2021-09-21 13:50:00,73.13,73.16,73.05,73.11,109200.0,67.6946,67.7224,67.6206,67.6761,109200.0
2021-09-21 14:00:00,73.11,73.18,73.11,73.14,112926.0,67.6761,67.7409,67.6761,67.7039,112926.0
2021-09-21 14:10:00,73.14,73.14,73.07,73.07,59994.0,67.7039,67.7039,67.6391,67.6391,59994.0
2021-09-21 14:20:00,73.06,73.08,73.03,73.05,145271.0,67.6298,67.6483,67.602,67.6206,145271.0
2021-09-21 14:30:00,73.04,73.08,73.04,73.07,171905.0,67.6113,67.6483,67.6113,67.6391,171905.0
2021-09-21 14:40:00,73.07,73.09,73.05,73.06,122138.0,67.6391,67.6576,67.6206,67.6298,122138.0
2021-09-21 14:50:00,73.07,73.2,73.07,73.09,205164.0,67.6391,67.7594,67.6391,67.6576,205164.0
2021-09-21 15:00:00,73.1,73.18,73.1,73.13,132909.0,67.6668,67.7409,67.6668,67.6946,132909.0
2021-09-21 15:10:00,73.14,73.19,73.08,73.08,151468.0,67.7039,67.7502,67.6483,67.6483,151468.0
2021-09-21 15:20:00,73.08,73.18,73.07,73.17,299689.0,67.6483,67.7409,67.6391,67.7316,299689.0
2021-09-21 15:30:00,73.18,73.25,73.17,73.19,307071.0,67.7409,67.8057,67.7316,67.7502,307071.0
2021-09-21 15:40:00,73.18,73.21,73.08,73.08,229348.0,67.7409,67.7687,67.6483,67.6483,229348.0
2021-09-21 15:50:00,73.09,73.12,72.98,73.01,436965.0,67.6576,67.6854,67.5558,67.5835,436965.0
2021-09-22 09:30:00,72.39,72.42,72.35,72.39,177328.0,67.0096,67.0374,66.9726,67.0096,177328.0
2021-09-22 09:40:00,72.39,72.48,72.37,72.47,894694.0,67.0096,67.0929,66.9911,67.0837,894694.0
2021-09-22 09:50:00,72.47,72.61,72.47,72.61,369352.0,67.0837,67.2133,67.0837,67.2133,369352.0
2021-09-22 10:00:00,72.62,72.64,72.58,72.59,135882.0,67.2225,67.241,67.1855,67.1948,135882.0
2021-09-22 10:10:00,72.59,72.62,72.53,72.59,91228.0,67.1948,67.2225,67.1392,67.1948,91228.0
2021-09-22 10:20:00,72.59,72.63,72.57,72.61,131226.0,67.1948,67.2318,67.1762,67.2133,131226.0
2021-09-22 10:30:00,72.61,72.64,72.59,72.63,86440.0,67.2133,67.241,67.1948,67.2318,86440.0
2021-09-22 10:40:00,72.64,72.65,72.56,72.61,107207.0,67.241,67.2503,67.167,67.2133,107207.0
2021-09-22 10:50:00,72.61,72.63,72.56,72.6,138032.0,67.2133,67.2318,67.167,67.204,138032.0
2021-09-22 11:00:00,72.61,72.65,72.61,72.62,100014.0,67.2133,67.2503,67.2133,67.2225,100014.0
2021-09-22 11:10:00,72.61,72.66,72.61,72.65,117405.0,67.2133,67.2595,67.2133,67.2503,117405.0
2021-09-22 11:20:00,72.65,72.68,72.64,72.66,235980.0,67.2503,67.2781,67.241,67.2595,235980.0
2021-09-22 11:30:00,72.67,72.71,72.65,72.7,90458.0,67.2688,67.3058,67.2503,67.2966,90458.0
2021-09-22 11:40:00,72.7,72.76,72.7,72.72,43987.0,67.2966,67.3521,67.2966,67.3151,43987.0
2021-09-22 11:50:00,72.72,72.78,72.66,72.7,140891.0,67.3151,67.3706,67.2595,67.2966,140891.0
2021-09-22 12:00:00,72.7,72.7,72.61,72.62,40106.0,67.2966,67.2966,67.2133,67.2225,40106.0
2021-09-22 12:10:00,72.63,72.65,72.6,72.61,40037.0,67.2318,67.2503,67.204,67.2133,40037.0
2021-09-22 12:20:00,72.61,72.65,72.61,72.64,23488.0,67.2133,67.2503,67.2133,67.241,23488.0
2021-09-22 12:30:00,72.65,72.66,72.63,72.64,15585.0,67.2503,67.2595,67.2318,67.241,15585.0
2021-09-22 12:40:00,72.64,72.65,72.62,72.64,149585.0,67.241,67.2503,67.2225,67.241,149585.0
2021-09-22 12:50:00,72.64,72.66,72.6,72.61,67378.0,67.241,67.2595,67.204,67.2133,67378.0
2021-09-22 13:00:00,72.6,72.61,72.53,72.57,137765.0,67.204,67.2133,67.1392,67.1762,137765.0
2021-09-22 13:10:00,72.56,72.56,72.51,72.53,32800.0,67.167,67.167,67.1207,67.1392,32800.0
2021-09-22 13:20:00,72.53,72.55,72.51,72.55,9300.0,67.1392,67.1577,67.1207,67.1577,9300.0
2021-09-22 13:30:00,72.54,72.55,72.5,72.52,19157.0,67.1485,67.1577,67.1114,67.13,19157.0
2021-09-22 13:40:00,72.51,72.52,72.48,72.49,26610.0,67.1207,67.13,67.0929,67.1022,26610.0
2021-09-22 13:50:00,72.48,72.49,72.45,72.47,31744.0,67.0929,67.1022,67.0652,67.0837,31744.0
2021-09-22 14:00:00,72.46,72.76,72.29,72.66,438044.0,67.0744,67.3521,66.9171,67.2595,438044.0
2021-09-22 14:10:00,72.67,72.87,72.66,72.7,137096.0,67.2688,67.4539,67.2595,67.2966,137096.0
2021-09-22 14:20:00,72.71,72.79,72.69,72.78,250974.0,67.3058,67.3799,67.2873,67.3706,250974.0
2021-09-22 14:30:00,72.78,72.85,72.59,72.6,184271.0,67.3706,67.4354,67.1948,67.204,184271.0
2021-09-22 14:40:00,72.6,72.61,72.38,72.4,213120.0,67.204,67.2133,67.0004,67.0189,213120.0
2021-09-22 14:50:00,72.39,72.49,72.3,72.46,323997.0,67.0096,67.1022,66.9263,67.0744,323997.0
2021-09-22 15:00:00,72.45,72.51,72.4,72.51,379916.0,67.0652,67.1207,67.0189,67.1207,379916.0
2021-09-22 15:10:00,72.51,72.71,72.48,72.7,85243.0,67.1207,67.3058,67.0929,67.2966,85243.0
2021-09-22 15:20:00,72.7,72.74,72.6,72.61,292086.0,67.2966,67.3336,67.204,67.2133,292086.0
2021-09-22 15:30:00,72.6,72.66,72.5,72.66,251386.0,67.204,67.2595,67.1114,67.2595,251386.0
2021-09-22 15:40:00,72.66,72.66,72.55,72.6,469463.0,67.2595,67.2595,67.1577,67.204,469463.0
2021-09-22 15:50:00,72.6,72.62,72.45,72.53,579685.0,67.204,67.2225,67.0652,67.1392,579685.0
2021-09-23 09:30:00,72.65,72.85,72.65,72.84,258313.0,67.2503,67.4354,67.2503,67.4262,258313.0
2021-09-23 09:40:00,72.85,72.91,72.83,72.88,214545.0,67.4354,67.491,67.4169,67.4632,214545.0
2021-09-23 09:50:00,72.89,72.96,72.85,72.89,164571.0,67.4725,67.5373,67.4354,67.4725,164571.0
2021-09-23 10:00:00,72.89,72.99,72.89,72.94,317828.0,67.4725,67.565,67.4725,67.5187,317828.0
2021-09-23 10:10:00,72.95,72.99,72.92,72.94,140924.0,67.528,67.565,67.5002,67.5187,140924.0
2021-09-23 10:20:00,72.94,73.01,72.9,72.97,109006.0,67.5187,67.5835,67.4817,67.5465,109006.0
2021-09-23 10:30:00,72.97,72.97,72.88,72.9,104001.0,67.5465,67.5465,67.4632,67.4817,104001.0
2021-09-23 10:40:00,72.91,72.96,72.89,72.95,134883.0,67.491,67.5373,67.4725,67.528,134883.0
2021-09-23 10:50:00,72.95,73.0,72.92,72.93,49477.0,67.528,67.5743,67.5002,67.5095,49477.0
2021-09-23 11:00:00,72.93,72.93,72.89,72.9,83999.0,67.5095,67.5095,67.4725,67.4817,83999.0
2021-09-23 11:10:00,72.91,72.94,72.87,72.87,72756.0,67.491,67.5187,67.4539,67.4539,72756.0
2021-09-23 11:20:00,72.87,72.87,72.82,72.83,134230.0,67.4539,67.4539,67.4077,67.4169,134230.0
2021-09-23 11:30:00,72.83,72.88,72.82,72.87,116873.0,67.4169,67.4632,67.4077,67.4539,116873.0
2021-09-23 11:40:00,72.86,72.87,72.74,72.76,293663.0,67.4447,67.4539,67.3336,67.3521,293663.0
2021-09-23 11:50:00,72.77,72.81,72.76,72.8,111702.0,67.3614,67.3984,67.3521,67.3891,111702.0
2021-09-23 12:00:00,72.81,72.87,72.78,72.85,190208.0,67.3984,67.4539,67.3706,67.4354,190208.0
2021-09-23 12:10:00,72.85,72.91,72.85,72.89,53419.0,67.4354,67.491,67.4354,67.4725,53419.0
2021-09-23 12:20:00,72.9,72.93,72.84,72.92,41026.0,67.4817,67.5095,67.4262,67.5002,41026.0
2021-09-23 12:30:00,72.93,72.95,72.91,72.95,87327.0,67.5095,67.528,67.491,67.528,87327.0
2021-09-23 12:40:00,72.95,72.96,72.93,72.95,70028.0,67.528,67.5373,67.5095,67.528,70028.0
2021-09-23 12:50:00,72.95,72.97,72.92,72.92,26106.0,67.528,67.5465,67.5002,67.5002,26106.0
2021-09-23 13:00:00,72.93,72.97,72.91,72.97,45667.0,67.5095,67.5465,67.491,67.5465,45667.0
2021-09-23 13:10:00,72.97,72.97,72.92,72.96,62764.0,67.5465,67.5465,67.5002,67.5373,62764.0
2021-09-23 13:20:00,72.95,72.96,72.94,72.95,14320.0,67.528,67.5373,67.5187,67.528,14320.0
2021-09-23 13:30:00,72.95,72.97,72.94,72.96,13620.0,67.528,67.5465,67.5187,67.5373,13620.0
2021-09-23 13:40:00,72.96,72.98,72.95,72.97,82768.0,67.5373,67.5558,67.528,67.5465,82768.0
2021-09-23 13:50:00,72.97,73.04,72.97,73.0,232015.0,67.5465,67.6113,67.5465,67.5743,232015.0
2021-09-23 14:00:00,73.01,73.01,72.96,72.96,33687.0,67.5835,67.5835,67.5373,67.5373,33687.0
2021-09-23 14:10:00,72.96,72.97,72.9,72.91,63392.0,67.5373,67.5465,67.4817,67.491,63392.0
2021-09-23 14:20:00,72.91,72.95,72.9,72.93,42936.0,67.491,67.528,67.4817,67.5095,42936.0
2021-09-23 14:30:00,72.93,72.96,72.91,72.92,113714.0,67.5095,67.5373,67.491,67.5002,113714.0
2021-09-23 14:40:00,72.92,72.93,72.88,72.89,29006.0,67.5002,67.5095,67.4632,67.4725,29006.0
2021-09-23 14:50:00,72.89,72.91,72.88,72.88,129501.0,67.4725,67.491,67.4632,67.4632,129501.0
2021-09-23 15:00:00,72.89,72.93,72.88,72.9,53264.0,67.4725,67.5095,67.4632,67.4817,53264.0
2021-09-23 15:10:00,72.9,72.92,72.87,72.91,107722.0,67.4817,67.5002,67.4539,67.491,107722.0
2021-09-23 15:20:00,72.91,72.96,72.9,72.92,39680.0,67.491,67.5373,67.4817,67.5002,39680.0
2021-09-23 15:30:00,72.91,72.94,72.89,72.93,106199.0,67.491,67.5187,67.4725,67.5095,106199.0
2021-09-23 15:40:00,72.92,72.94,72.88,72.89,211047.0,67.5002,67.5187,67.4632,67.4725,211047.0
2021-09-23 15:50:00,72.89,72.93,72.87,72.92,771842.0,67.4725,67.5095,67.4539,67.5002,771842.0
2021-09-24 09:30:00,72.52,72.69,72.51,72.67,269264.0,67.13,67.2873,67.1207,67.2688,269264.0
2021-09-24 09:40:00,72.67,72.72,72.58,72.61,100476.0,67.2688,67.3151,67.1855,67.2133,100476.0
2021-09-24 09:50:00,72.61,72.74,72.61,72.73,100867.0,67.2133,67.3336,67.2133,67.3243,100867.0
2021-09-24 10:00:00,72.73,72.77,72.68,72.71,126544.0,67.3243,67.3614,67.2781,67.3058,126544.0
2021-09-24 10:10:00,72.71,72.71,72.61,72.63,153458.0,67.3058,67.3058,67.2133,67.2318,153458.0
2021-09-24 10:20:00,72.63,72.67,72.6,72.63,165508.0,67.2318,67.2688,67.204,67.2318,165508.0
2021-09-24 10:30:00,72.64,72.65,72.58,72.6,130801.0,67.241,67.2503,67.1855,67.204,130801.0
2021-09-24 10:40:00,72.6,72.64,72.57,72.61,103726.0,67.204,67.241,67.1762,67.2133,103726.0
2021-09-24 10:50:00,72.61,72.65,72.56,72.64,112368.0,67.2133,67.2503,67.167,67.241,112368.0
2021-09-24 11:00:00,72.64,72.71,72.63,72.66,79303.0,67.241,67.3058,67.2318,67.2595,79303.0
2021-09-24 11:10:00,72.65,72.66,72.61,72.63,46080.0,67.2503,67.2595,67.2133,67.2318,46080.0
2021-09-24 11:20:00,72.64,72.64,72.56,72.56,35532.0,67.241,67.241,67.167,67.167,35532.0
2021-09-24 11:30:00,72.57,72.61,72.55,72.59,137841.0,67.1762,67.2133,67.1577,67.1948,137841.0
2021-09-24 11:40:00,72.59,72.6,72.55,72.59,46975.0,67.1948,67.204,67.1577,67.1948,46975.0
2021-09-24 11:50:00,72.59,72.65,72.59,72.62,51782.0,67.1948,67.2503,67.1948,67.2225,51782.0
2021-09-24 12:00:00,72.62,72.63,72.59,72.62,63877.0,67.2225,67.2318,67.1948,67.2225,63877.0
2021-09-24 12:10:00,72.63,72.66,72.62,72.66,43184.0,67.2318,67.2595,67.2225,67.2595,43184.0
2021-09-24 12:20:00,72.66,72.68,72.65,72.66,351459.0,67.2595,67.2781,67.2503,67.2595,351459.0
2021-09-24 12:30:00,72.66,72.66,72.63,72.63,102141.0,67.2595,67.2595,67.2318,67.2318,102141.0
2021-09-24 12:40:00,72.64,72.66,72.62,72.63,121758.0,67.241,67.2595,67.2225,67.2318,121758.0
2021-09-24 12:50:00,72.63,72.63,72.59,72.61,50256.0,67.2318,67.2318,67.1948,67.2133,50256.0
2021-09-24 13:00:00,72.61,72.63,72.59,72.6,30095.0,67.2133,67.2318,67.1948,67.204,30095.0
2021-09-24 13:10:00,72.6,72.62,72.59,72.6,16677.0,67.204,67.2225,67.1948,67.204,16677.0
2021-09-24 13:20:00,72.6,72.63,72.59,72.63,106159.0,67.204,67.2318,67.1948,67.2318,106159.0
2021-09-24 13:30:00,72.63,72.64,72.6,72.62,153977.0,67.2318,67.241,67.204,67.2225,153977.0
2021-09-24 13:40:00,72.63,72.63,72.6,72.62,42750.0,67.2318,67.2318,67.204,67.2225,42750.0
2021-09-24 13:50:00,72.62,72.62,72.58,72.59,32544.0,67.2225,67.2225,67.1855,67.1948,32544.0
2021-09-24 14:00:00,72.58,72.6,72.57,72.58,89844.0,67.1855,67.204,67.1762,67.1855,89844.0
2021-09-24 14:10:00,72.58,72.6,72.58,72.59,28259.0,67.1855,67.204,67.1855,67.1948,28259.0
2021-09-24 14:20:00,72.59,72.61,72.59,72.61,56926.0,67.1948,67.2133,67.1948,67.2133,56926.0
2021-09-24 14:30:00,72.61,72.65,72.6,72.64,118188.0,67.2133,67.2503,67.204,67.241,118188.0
2021-09-24 14:40:00,72.63,72.65,72.62,72.65,19005.0,67.2318,67.2503,67.2225,67.2503,19005.0
2021-09-24 14:50:00,72.64,72.69,72.64,72.68,140186.0,67.241,67.2873,67.241,67.2781,140186.0
2021-09-24 15:00:00,72.68,72.68,72.64,72.65,42054.0,67.2781,67.2781,67.241,67.2503,42054.0
2021-09-24 15:10:00,72.65,72.68,72.63,72.66,76419.0,67.2503,67.2781,67.2318,67.2595,76419.0
2021-09-24 15:20:00,72.65,72.69,72.64,72.67,272102.0,67.2503,67.2873,67.241,67.2688,272102.0
2021-09-24 15:30:00,72.67,72.7,72.66,72.69,126305.0,67.2688,67.2966,67.2595,67.2873,126305.0
2021-09-24 15:40:00,72.69,72.74,72.67,72.72,451877.0,67.2873,67.3336,67.2688,67.3151,451877.0
2021-09-24 15:50:00,72.71,72.74,72.65,72.67,372581.0,67.3058,67.3336,67.2503,67.2688,372581.0
2021-09-27 09:30:00,72.44,72.5,72.38,72.41,134962.0,67.0559,67.1114,67.0004,67.0281,134962.0
2021-09-27 09:40:00,72.41,72.54,72.38,72.52,111873.0,67.0281,67.1485,67.0004,67.13,111873.0
2021-09-27 09:50:00,72.52,72.58,72.49,72.57,499948.0,67.13,67.1855,67.1022,67.1762,499948.0
2021-09-27 10:00:00,72.56,72.61,72.54,72.58,143045.0,67.167,67.2133,67.1485,67.1855,143045.0
2021-09-27 10:10:00,72.58,72.66,72.56,72.66,100228.0,67.1855,67.2595,67.167,67.2595,100228.0
2021-09-27 10:20:00,72.66,72.67,72.63,72.65,141626.0,67.2595,67.2688,67.2318,67.2503,141626.0
2021-09-27 10:30:00,72.65,72.66,72.63,72.65,222837.0,67.2503,67.2595,67.2318,67.2503,222837.0
2021-09-27 10:40:00,72.65,72.68,72.6,72.62,183943.0,67.2503,67.2781,67.204,67.2225,183943.0
2021-09-27 10:50:00,72.61,72.62,72.52,72.52,134773.0,67.2133,67.2225,67.13,67.13,134773.0
2021-09-27 11:00:00,72.52,72.58,72.51,72.53,157986.0,67.13,67.1855,67.1207,67.1392,157986.0
2021-09-27 11:10:00,72.53,72.57,72.51,72.55,115086.0,67.1392,67.1762,67.1207,67.1577,115086.0
2021-09-27 11:20:00,72.55,72.56,72.5,72.52,205157.0,67.1577,67.167,67.1114,67.13,205157.0
2021-09-27 11:30:00,72.52,72.54,72.49,72.52,75933.0,67.13,67.1485,67.1022,67.13,75933.0
2021-09-27 11:40:00,72.51,72.53,72.44,72.48,138245.0,67.1207,67.1392,67.0559,67.0929,138245.0
2021-09-27 11:50:00,72.48,72.51,72.47,72.5,128205.0,67.0929,67.1207,67.0837,67.1114,128205.0
2021-09-27 12:00:00,72.5,72.53,72.48,72.53,84965.0,67.1114,67.1392,67.0929,67.1392,84965.0
2021-09-27 12:10:00,72.53,72.57,72.52,72.56,37320.0,67.1392,67.1762,67.13,67.167,37320.0
2021-09-27 12:20:00,72.56,72.59,72.55,72.59,289009.0,67.167,67.1948,67.1577,67.1948,289009.0
2021-09-27 12:30:00,72.58,72.6,72.56,72.59,131928.0,67.1855,67.204,67.167,67.1948,131928.0
2021-09-27 12:40:00,72.59,72.6,72.54,72.55,309144.0,67.1948,67.204,67.1485,67.1577,309144.0
2021-09-27 12:50:00,72.54,72.57,72.53,72.56,160111.0,67.1485,67.1762,67.1392,67.167,160111.0
2021-09-27 13:00:00,72.56,72.59,72.53,72.59,226778.0,67.167,67.1948,67.1392,67.1948,226778.0
2021-09-27 13:10:00,72.58,72.61,72.56,72.59,61586.0,67.1855,67.2133,67.167,67.1948,61586.0
2021-09-27 13:20:00,72.59,72.61,72.58,72.59,171379.0,67.1948,67.2133,67.1855,67.1948,171379.0
2021-09-27 13:30:00,72.59,72.6,72.56,72.57,67333.0,67.1948,67.204,67.167,67.1762,67333.0
2021-09-27 13:40:00,72.58,72.59,72.54,72.59,146840.0,67.1855,67.1948,67.1485,67.1948,146840.0
2021-09-27 13:50:00,72.59,72.61,72.57,72.61,92892.0,67.1948,67.2133,67.1762,67.2133,92892.0
2021-09-27 14:00:00,72.61,72.63,72.59,72.59,71721.0,67.2133,67.2318,67.1948,67.1948,71721.0
2021-09-27 14:10:00,72.6,72.62,72.58,72.62,67344.0,67.204,67.2225,67.1855,67.2225,67344.0
2021-09-27 14:20:00,72.61,72.62,72.59,72.61,110218.0,67.2133,67.2225,67.1948,67.2133,110218.0
2021-09-27 14:30:00,72.61,72.62,72.57,72.59,47742.0,67.2133,67.2225,67.1762,67.1948,47742.0
2021-09-27 14:40:00,72.59,72.61,72.55,72.56,47346.0,67.1948,67.2133,67.1577,67.167,47346.0
2021-09-27 14:50:00,72.56,72.58,72.53,72.54,100834.0,67.167,67.1855,67.1392,67.1485,100834.0
2021-09-27 15:00:00,72.55,72.58,72.53,72.57,43809.0,67.1577,67.1855,67.1392,67.1762,43809.0
2021-09-27 15:10:00,72.58,72.61,72.56,72.59,40755.0,67.1855,67.2133,67.167,67.1948,40755.0
2021-09-27 15:20:00,72.59,72.6,72.55,72.56,64472.0,67.1948,67.204,67.1577,67.167,64472.0
2021-09-27 15:30:00,72.56,72.59,72.54,72.59,113753.0,67.167,67.1948,67.1485,67.1948,113753.0
2021-09-27 15:40:00,72.59,72.61,72.55,72.56,232202.0,67.1948,67.2133,67.1577,67.167,232202.0
2021-09-27 15:50:00,72.55,72.6,72.51,72.59,559142.0,67.1577,67.204,67.1207,67.1948,559142.0
2021-09-28 09:30:00,71.55,71.64,71.52,71.58,1106172.0,66.2321,66.3154,66.2043,66.2598,1106172.0
2021-09-28 09:40:00,71.57,71.59,71.34,71.34,410823.0,66.2506,66.2691,66.0377,66.0377,410823.0
2021-09-28 09:50:00,71.34,71.37,71.23,71.34,1171307.0,66.0377,66.0654,65.9358,66.0377,1171307.0
2021-09-28 10:00:00,71.33,71.34,71.15,71.16,225098.0,66.0284,66.0377,65.8618,65.871,225098.0
2021-09-28 10:10:00,71.17,71.21,71.07,71.12,223834.0,65.8803,65.9173,65.7877,65.834,223834.0
2021-09-28 10:20:00,71.11,71.2,71.03,71.18,458049.0,65.8248,65.9081,65.7507,65.8896,458049.0
2021-09-28 10:30:00,71.19,71.25,71.09,71.23,349187.0,65.8988,65.9543,65.8062,65.9358,349187.0
2021-09-28 10:40:00,71.22,71.23,71.13,71.14,290416.0,65.9266,65.9358,65.8433,65.8525,290416.0
2021-09-28 10:50:00,71.14,71.16,71.04,71.07,304283.0,65.8525,65.871,65.76,65.7877,304283.0
2021-09-28 11:00:00,71.07,71.09,71.0,71.0,478406.0,65.7877,65.8062,65.7229,65.7229,478406.0
2021-09-28 11:10:00,71.0,71.03,70.94,71.02,282701.0,65.7229,65.7507,65.6674,65.7414,282701.0
2021-09-28 11:20:00,71.02,71.08,71.01,71.05,209945.0,65.7414,65.797,65.7322,65.7692,209945.0
2021-09-28 11:30:00,71.06,71.08,70.98,71.05,203214.0,65.7785,65.797,65.7044,65.7692,203214.0
2021-09-28 11:40:00,71.05,71.06,70.94,71.0,157332.0,65.7692,65.7785,65.6674,65.7229,157332.0
2021-09-28 11:50:00,70.99,71.09,70.97,71.07,214897.0,65.7137,65.8062,65.6952,65.7877,214897.0
2021-09-28 12:00:00,71.07,71.1,71.02,71.09,388508.0,65.7877,65.8155,65.7414,65.8062,388508.0
2021-09-28 12:10:00,71.08,71.14,71.06,71.13,151409.0,65.797,65.8525,65.7785,65.8433,151409.0
2021-09-28 12:20:00,71.12,71.16,71.1,71.15,84229.0,65.834,65.871,65.8155,65.8618,84229.0
2021-09-28 12:30:00,71.14,71.14,71.05,71.08,119880.0,65.8525,65.8525,65.7692,65.797,119880.0
2021-09-28 12:40:00,71.07,71.07,70.98,71.0,188383.0,65.7877,65.7877,65.7044,65.7229,188383.0
2021-09-28 12:50:00,70.99,71.04,70.96,70.98,161483.0,65.7137,65.76,65.6859,65.7044,161483.0
2021-09-28 13:00:00,70.98,71.02,70.94,71.0,154773.0,65.7044,65.7414,65.6674,65.7229,154773.0
2021-09-28 13:10:00,71.0,71.03,70.97,71.01,146555.0,65.7229,65.7507,65.6952,65.7322,146555.0
2021-09-28 13:20:00,71.01,71.13,71.01,71.07,116583.0,65.7322,65.8433,65.7322,65.7877,116583.0
2021-09-28 13:30:00,71.07,71.07,71.02,71.06,78419.0,65.7877,65.7877,65.7414,65.7785,78419.0
2021-09-28 13:40:00,71.06,71.1,70.99,71.01,173910.0,65.7785,65.8155,65.7137,65.7322,173910.0
2021-09-28 13:50:00,71.01,71.01,70.96,70.98,85807.0,65.7322,65.7322,65.6859,65.7044,85807.0
2021-09-28 14:00:00,70.98,71.0,70.91,70.97,205095.0,65.7044,65.7229,65.6396,65.6952,205095.0
2021-09-28 14:10:00,70.97,71.0,70.91,71.0,355312.0,65.6952,65.7229,65.6396,65.7229,355312.0
2021-09-28 14:20:00,71.0,71.07,71.0,71.06,134856.0,65.7229,65.7877,65.7229,65.7785,134856.0
2021-09-28 14:30:00,71.06,71.07,70.97,71.0,259943.0,65.7785,65.7877,65.6952,65.7229,259943.0
2021-09-28 14:40:00,71.0,71.14,70.99,71.11,274189.0,65.7229,65.8525,65.7137,65.8248,274189.0
2021-09-28 14:50:00,71.11,71.14,71.07,71.09,301257.0,65.8248,65.8525,65.7877,65.8062,301257.0
2021-09-28 15:00:00,71.09,71.17,71.06,71.13,458365.0,65.8062,65.8803,65.7785,65.8433,458365.0
2021-09-28 15:10:00,71.13,71.18,71.1,71.12,143611.0,65.8433,65.8896,65.8155,65.834,143611.0
2021-09-28 15:20:00,71.12,71.15,71.03,71.03,508209.0,65.834,65.8618,65.7507,65.7507,508209.0
2021-09-28 15:30:00,71.03,71.13,71.01,71.06,636502.0,65.7507,65.8433,65.7322,65.7785,636502.0
2021-09-28 15:40:00,71.05,71.14,71.0,71.0,346152.0,65.7692,65.8525,65.7229,65.7229,346152.0
2021-09-28 15:50:00,70.99,71.05,70.9,71.0,1107032.0,65.7137,65.7692,65.6304,65.7229,1107032.0
2021-09-29 09:30:00,71.11,71.17,71.03,71.13,359800.0,65.8248,65.8803,65.7507,65.8433,359800.0
2021-09-29 09:40:00,71.13,71.15,71.03,71.15,102759.0,65.8433,65.8618,65.7507,65.8618,102759.0
2021-09-29 09:50:00,71.16,71.25,71.12,71.2,226466.0,65.871,65.9543,65.834,65.9081,226466.0
2021-09-29 10:00:00,71.22,71.28,71.17,71.24,187274.0,65.9266,65.9821,65.8803,65.9451,187274.0
2021-09-29 10:10:00,71.25,71.25,71.13,71.18,362492.0,65.9543,65.9543,65.8433,65.8896,362492.0
2021-09-29 10:20:00,71.18,71.25,71.15,71.15,79695.0,65.8896,65.9543,65.8618,65.8618,79695.0
2021-09-29 10:30:00,71.15,71.18,71.07,71.16,148832.0,65.8618,65.8896,65.7877,65.871,148832.0
2021-09-29 10:40:00,71.16,71.29,71.16,71.28,93194.0,65.871,65.9914,65.871,65.9821,93194.0
2021-09-29 10:50:00,71.28,71.3,71.21,71.21,116779.0,65.9821,66.0006,65.9173,65.9173,116779.0
2021-09-29 11:00:00,71.23,71.29,71.19,71.24,145738.0,65.9358,65.9914,65.8988,65.9451,145738.0
2021-09-29 11:10:00,71.23,71.26,71.17,71.18,26066.0,65.9358,65.9636,65.8803,65.8896,26066.0
2021-09-29 11:20:00,71.19,71.19,71.13,71.14,49502.0,65.8988,65.8988,65.8433,65.8525,49502.0
2021-09-29 11:30:00,71.14,71.18,71.04,71.05,75975.0,65.8525,65.8896,65.76,65.7692,75975.0
2021-09-29 11:40:00,71.04,71.09,71.02,71.09,61458.0,65.76,65.8062,65.7414,65.8062,61458.0
2021-09-29 11:50:00,71.09,71.13,71.07,71.13,25933.0,65.8062,65.8433,65.7877,65.8433,25933.0
2021-09-29 12:00:00,71.12,71.17,71.12,71.14,49442.0,65.834,65.8803,65.834,65.8525,49442.0
2021-09-29 12:10:00,71.13,71.13,71.04,71.08,46513.0,65.8433,65.8433,65.76,65.797,46513.0
2021-09-29 12:20:00,71.07,71.07,70.95,70.98,61326.0,65.7877,65.7877,65.6766,65.7044,61326.0
2021-09-29 12:30:00,70.98,71.04,70.97,71.0,84965.0,65.7044,65.76,65.6952,65.7229,84965.0
2021-09-29 12:40:00,71.0,71.01,70.96,71.0,67756.0,65.7229,65.7322,65.6859,65.7229,67756.0
2021-09-29 12:50:00,71.0,71.05,70.98,71.0,64458.0,65.7229,65.7692,65.7044,65.7229,64458.0
2021-09-29 13:00:00,71.0,71.03,70.98,71.02,43680.0,65.7229,65.7507,65.7044,65.7414,43680.0
2021-09-29 13:10:00,71.02,71.06,70.97,71.04,90148.0,65.7414,65.7785,65.6952,65.76,90148.0
2021-09-29 13:20:00,71.04,71.05,70.94,70.96,64073.0,65.76,65.7692,65.6674,65.6859,64073.0
2021-09-29 13:30:00,70.95,70.96,70.9,70.91,67203.0,65.6766,65.6859,65.6304,65.6396,67203.0
2021-09-29 13:40:00,70.91,70.96,70.89,70.9,79028.0,65.6396,65.6859,65.6211,65.6304,79028.0
2021-09-29 13:50:00,70.89,70.95,70.89,70.94,36433.0,65.6211,65.6766,65.6211,65.6674,36433.0
2021-09-29 14:00:00,70.94,71.03,70.92,71.03,83724.0,65.6674,65.7507,65.6489,65.7507,83724.0
2021-09-29 14:10:00,71.03,71.12,71.02,71.08,68027.0,65.7507,65.834,65.7414,65.797,68027.0
2021-09-29 14:20:00,71.08,71.09,71.06,71.06,36811.0,65.797,65.8062,65.7785,65.7785,36811.0
2021-09-29 14:30:00,71.07,71.09,71.06,71.08,59703.0,65.7877,65.8062,65.7785,65.797,59703.0
2021-09-29 14:40:00,71.08,71.14,71.06,71.11,103453.0,65.797,65.8525,65.7785,65.8248,103453.0
2021-09-29 14:50:00,71.11,71.13,71.09,71.1,145473.0,65.8248,65.8433,65.8062,65.8155,145473.0
2021-09-29 15:00:00,71.11,71.14,71.03,71.05,69359.0,65.8248,65.8525,65.7507,65.7692,69359.0
2021-09-29 15:10:00,71.05,71.1,71.04,71.06,157741.0,65.7692,65.8155,65.76,65.7785,157741.0
2021-09-29 15:20:00,71.06,71.07,71.03,71.06,184667.0,65.7785,65.7877,65.7507,65.7785,184667.0
2021-09-29 15:30:00,71.06,71.07,71.02,71.03,144544.0,65.7785,65.7877,65.7414,65.7507,144544.0
2021-09-29 15:40:00,71.03,71.03,70.93,70.95,546535.0,65.7507,65.7507,65.6581,65.6766,546535.0
2021-09-29 15:50:00,70.95,71.0,70.88,70.99,1296424.0,65.6766,65.7229,65.6118,65.7137,1296424.0
2021-09-30 09:30:00,70.57,70.64,70.46,70.48,231117.0,65.3249,65.3897,65.2231,65.2416,231117.0
2021-09-30 09:40:00,70.47,70.59,70.45,70.59,108117.0,65.2323,65.3434,65.2138,65.3434,108117.0
2021-09-30 09:50:00,70.6,70.67,70.5,70.5,155785.0,65.3527,65.4175,65.2601,65.2601,155785.0
2021-09-30 10:00:00,70.5,70.53,70.42,70.5,133886.0,65.2601,65.2879,65.186,65.2601,133886.0
2021-09-30 10:10:00,70.51,70.56,70.49,70.55,248194.0,65.2693,65.3156,65.2508,65.3064,248194.0
2021-09-30 10:20:00,70.55,70.56,70.47,70.51,203859.0,65.3064,65.3156,65.2323,65.2693,203859.0
2021-09-30 10:30:00,70.52,70.54,70.42,70.46,848655.0,65.2786,65.2971,65.186,65.2231,848655.0
2021-09-30 10:40:00,70.46,70.46,70.36,70.39,844362.0,65.2231,65.2231,65.1305,65.1583,844362.0
2021-09-30 10:50:00,70.39,70.45,70.36,70.42,273337.0,65.1583,65.2138,65.1305,65.186,273337.0
2021-09-30 11:00:00,70.42,70.56,70.39,70.56,156479.0,65.186,65.3156,65.1583,65.3156,156479.0
2021-09-30 11:10:00,70.55,70.67,70.53,70.65,95001.0,65.3064,65.4175,65.2879,65.3989,95001.0
2021-09-30 11:20:00,70.65,70.66,70.53,70.56,241111.0,65.3989,65.4082,65.2879,65.3156,241111.0
2021-09-30 11:30:00,70.56,70.6,70.38,70.42,292337.0,65.3156,65.3527,65.149,65.186,292337.0
2021-09-30 11:40:00,70.42,70.45,70.34,70.37,178345.0,65.186,65.2138,65.112,65.1398,178345.0
2021-09-30 11:50:00,70.37,70.38,70.27,70.34,236357.0,65.1398,65.149,65.0472,65.112,236357.0
2021-09-30 12:00:00,70.34,70.35,70.25,70.26,253114.0,65.112,65.1212,65.0287,65.0379,253114.0
2021-09-30 12:10:00,70.26,70.28,70.19,70.26,116897.0,65.0379,65.0564,64.9731,65.0379,116897.0
2021-09-30 12:20:00,70.26,70.34,70.2,70.2,192964.0,65.0379,65.112,64.9824,64.9824,192964.0
2021-09-30 12:30:00,70.19,70.24,70.11,70.23,143908.0,64.9731,65.0194,64.8991,65.0102,143908.0
2021-09-30 12:40:00,70.23,70.3,70.21,70.3,57266.0,65.0102,65.075,64.9916,65.075,57266.0
2021-09-30 12:50:00,70.29,70.33,70.24,70.27,83744.0,65.0657,65.1027,65.0194,65.0472,83744.0
2021-09-30 13:00:00,70.27,70.4,70.24,70.39,124019.0,65.0472,65.1675,65.0194,65.1583,124019.0
2021-09-30 13:10:00,70.39,70.45,70.36,70.43,371346.0,65.1583,65.2138,65.1305,65.1953,371346.0
2021-09-30 13:20:00,70.42,70.43,70.36,70.38,115313.0,65.186,65.1953,65.1305,65.149,115313.0
2021-09-30 13:30:00,70.38,70.4,70.31,70.38,52960.0,65.149,65.1675,65.0842,65.149,52960.0
2021-09-30 13:40:00,70.38,70.41,70.36,70.38,159680.0,65.149,65.1768,65.1305,65.149,159680.0
2021-09-30 13:50:00,70.39,70.44,70.38,70.42,126954.0,65.1583,65.2046,65.149,65.186,126954.0
2021-09-30 14:00:00,70.42,70.52,70.41,70.51,301179.0,65.186,65.2786,65.1768,65.2693,301179.0
2021-09-30 14:10:00,70.5,70.52,70.44,70.44,68786.0,65.2601,65.2786,65.2046,65.2046,68786.0
2021-09-30 14:20:00,70.44,70.49,70.42,70.49,119586.0,65.2046,65.2508,65.186,65.2508,119586.0
2021-09-30 14:30:00,70.49,70.55,70.47,70.49,123983.0,65.2508,65.3064,65.2323,65.2508,123983.0
2021-09-30 14:40:00,70.49,70.59,70.49,70.58,129276.0,65.2508,65.3434,65.2508,65.3341,129276.0
2021-09-30 14:50:00,70.59,70.63,70.51,70.52,184282.0,65.3434,65.3804,65.2693,65.2786,184282.0
2021-09-30 15:00:00,70.52,70.56,70.45,70.55,191402.0,65.2786,65.3156,65.2138,65.3064,191402.0
2021-09-30 15:10:00,70.56,70.64,70.54,70.58,113463.0,65.3156,65.3897,65.2971,65.3341,113463.0
2021-09-30 15:20:00,70.58,70.58,70.44,70.44,344292.0,65.3341,65.3341,65.2046,65.2046,344292.0
2021-09-30 15:30:00,70.44,70.56,70.42,70.45,357617.0,65.2046,65.3156,65.186,65.2138,357617.0
2021-09-30 15:40:00,70.45,70.47,70.27,70.31,647775.0,65.2138,65.2323,65.0472,65.0842,647775.0
2021-09-30 15:50:00,70.31,70.33,70.21,70.26,1764618.0,65.0842,65.1027,64.9916,65.0379,1764618.0
2021-10-01 09:30:00,69.77,69.83,69.66,69.67,540559.0,64.5843,64.6399,64.4825,64.4918,540559.0
2021-10-01 09:40:00,69.67,69.69,69.53,69.64,479033.0,64.4918,64.5103,64.3622,64.464,479033.0
2021-10-01 09:50:00,69.63,69.63,69.52,69.59,544732.0,64.4548,64.4548,64.3529,64.4177,544732.0
2021-10-01 10:00:00,69.6,69.67,69.43,69.64,1789172.0,64.427,64.4918,64.2696,64.464,1789172.0
2021-10-01 10:10:00,69.64,69.66,69.37,69.44,406143.0,64.464,64.4825,64.2141,64.2789,406143.0
2021-10-01 10:20:00,69.44,69.44,69.2,69.33,366832.0,64.2789,64.2789,64.0567,64.1771,366832.0
2021-10-01 10:30:00,69.32,69.41,69.27,69.34,182882.0,64.1678,64.2511,64.1215,64.1863,182882.0
2021-10-01 10:40:00,69.33,69.41,69.28,69.38,149056.0,64.1771,64.2511,64.1308,64.2233,149056.0
2021-10-01 10:50:00,69.39,69.45,69.27,69.44,177846.0,64.2326,64.2881,64.1215,64.2789,177846.0
2021-10-01 11:00:00,69.43,69.48,69.31,69.31,232633.0,64.2696,64.3159,64.1585,64.1585,232633.0
2021-10-01 11:10:00,69.31,69.55,69.29,69.51,597717.0,64.1585,64.3807,64.14,64.3437,597717.0
2021-10-01 11:20:00,69.51,69.58,69.43,69.44,255896.0,64.3437,64.4085,64.2696,64.2789,255896.0
2021-10-01 11:30:00,69.44,69.62,69.39,69.58,488229.0,64.2789,64.4455,64.2326,64.4085,488229.0
2021-10-01 11:40:00,69.59,69.66,69.58,69.61,148798.0,64.4177,64.4825,64.4085,64.4362,148798.0
2021-10-01 11:50:00,69.61,69.65,69.55,69.58,164072.0,64.4362,64.4733,64.3807,64.4085,164072.0
2021-10-01 12:00:00,69.58,69.61,69.53,69.59,66582.0,64.4085,64.4362,64.3622,64.4177,66582.0
2021-10-01 12:10:00,69.6,69.6,69.5,69.53,59466.0,64.427,64.427,64.3344,64.3622,59466.0
2021-10-01 12:20:00,69.54,69.62,69.54,69.58,181935.0,64.3714,64.4455,64.3714,64.4085,181935.0
2021-10-01 12:30:00,69.58,69.62,69.55,69.56,73468.0,64.4085,64.4455,64.3807,64.39,73468.0
2021-10-01 12:40:00,69.57,69.65,69.57,69.64,130331.0,64.3992,64.4733,64.3992,64.464,130331.0
2021-10-01 12:50:00,69.64,69.65,69.58,69.59,71360.0,64.464,64.4733,64.4085,64.4177,71360.0
2021-10-01 13:00:00,69.59,69.68,69.53,69.68,189773.0,64.4177,64.501,64.3622,64.501,189773.0
2021-10-01 13:10:00,69.69,69.7,69.62,69.64,191414.0,64.5103,64.5196,64.4455,64.464,191414.0
2021-10-01 13:20:00,69.63,69.72,69.62,69.69,114651.0,64.4548,64.5381,64.4455,64.5103,114651.0
2021-10-01 13:30:00,69.69,69.78,69.69,69.77,95892.0,64.5103,64.5936,64.5103,64.5843,95892.0
2021-10-01 13:40:00,69.77,69.83,69.76,69.83,184668.0,64.5843,64.6399,64.5751,64.6399,184668.0
2021-10-01 13:50:00,69.83,69.83,69.78,69.78,196733.0,64.6399,64.6399,64.5936,64.5936,196733.0
2021-10-01 14:00:00,69.79,69.85,69.78,69.82,37304.0,64.6029,64.6584,64.5936,64.6306,37304.0
2021-10-01 14:10:00,69.82,69.89,69.81,69.87,303184.0,64.6306,64.6954,64.6214,64.6769,303184.0
2021-10-01 14:20:00,69.87,69.95,69.86,69.91,119184.0,64.6769,64.751,64.6677,64.7139,119184.0
2021-10-01 14:30:00,69.91,69.93,69.9,69.92,143643.0,64.7139,64.7325,64.7047,64.7232,143643.0
2021-10-01 14:40:00,69.91,69.96,69.84,69.89,224348.0,64.7139,64.7602,64.6491,64.6954,224348.0
2021-10-01 14:50:00,69.89,69.99,69.88,69.95,102569.0,64.6954,64.788,64.6862,64.751,102569.0
2021-10-01 15:00:00,69.96,70.06,69.96,70.05,90447.0,64.7602,64.8528,64.7602,64.8435,90447.0
2021-10-01 15:10:00,70.05,70.11,70.01,70.03,219380.0,64.8435,64.8991,64.8065,64.825,219380.0
2021-10-01 15:20:00,70.03,70.07,69.99,69.99,190735.0,64.825,64.8621,64.788,64.788,190735.0
2021-10-01 15:30:00,69.99,70.03,69.95,70.0,300786.0,64.788,64.825,64.751,64.7973,300786.0
2021-10-01 15:40:00,69.99,70.04,69.93,69.97,423142.0,64.788,64.8343,64.7325,64.7695,423142.0
2021-10-01 15:50:00,69.98,70.09,69.9,69.99,972724.0,64.7787,64.8806,64.7047,64.788,972724.0
2021-10-04 09:30:00,68.8,68.89,68.73,68.78,437028.0,63.6864,63.7698,63.6216,63.6679,437028.0
2021-10-04 09:40:00,68.77,68.78,68.61,68.65,315163.0,63.6587,63.6679,63.5106,63.5476,315163.0
2021-10-04 09:50:00,68.64,68.78,68.63,68.77,305622.0,63.5383,63.6679,63.5291,63.6587,305622.0
2021-10-04 10:00:00,68.76,68.79,68.65,68.75,291843.0,63.6494,63.6772,63.5476,63.6402,291843.0
2021-10-04 10:10:00,68.74,68.76,68.53,68.54,174453.0,63.6309,63.6494,63.4365,63.4458,174453.0
2021-10-04 10:20:00,68.54,68.57,68.23,68.3,394807.0,63.4458,63.4735,63.1588,63.2236,394807.0
2021-10-04 10:30:00,68.3,68.34,67.52,67.66,1267520.0,63.2236,63.2606,62.5016,62.6312,1267520.0
2021-10-04 10:40:00,67.66,67.9,67.64,67.83,373925.0,62.6312,62.8533,62.6127,62.7885,373925.0
2021-10-04 10:50:00,67.83,67.83,67.55,67.72,1043650.0,62.7885,62.7885,62.5294,62.6867,1043650.0
2021-10-04 11:00:00,67.71,67.82,67.67,67.79,339662.0,62.6775,62.7793,62.6404,62.7515,339662.0
2021-10-04 11:10:00,67.78,67.97,67.75,67.89,251388.0,62.7423,62.9181,62.7145,62.8441,251388.0
2021-10-04 11:20:00,67.89,67.9,67.66,67.76,339460.0,62.8441,62.8533,62.6312,62.7237,339460.0
2021-10-04 11:30:00,67.76,67.79,67.61,67.62,433083.0,62.7237,62.7515,62.5849,62.5941,433083.0
2021-10-04 11:40:00,67.63,67.69,67.59,67.63,183704.0,62.6034,62.6589,62.5664,62.6034,183704.0
2021-10-04 11:50:00,67.63,67.82,67.62,67.8,290103.0,62.6034,62.7793,62.5941,62.7608,290103.0
2021-10-04 12:00:00,67.8,67.82,67.72,67.81,237061.0,62.7608,62.7793,62.6867,62.77,237061.0
2021-10-04 12:10:00,67.81,67.84,67.73,67.81,206847.0,62.77,62.7978,62.696,62.77,206847.0
2021-10-04 12:20:00,67.8,67.81,67.67,67.76,384244.0,62.7608,62.77,62.6404,62.7237,384244.0
2021-10-04 12:30:00,67.76,67.81,67.73,67.75,82083.0,62.7237,62.77,62.696,62.7145,82083.0
2021-10-04 12:40:00,67.75,67.75,67.65,67.7,110116.0,62.7145,62.7145,62.6219,62.6682,110116.0
2021-10-04 12:50:00,67.7,67.75,67.66,67.69,186967.0,62.6682,62.7145,62.6312,62.6589,186967.0
2021-10-04 13:00:00,67.68,67.73,67.61,67.71,124012.0,62.6497,62.696,62.5849,62.6775,124012.0
2021-10-04 13:10:00,67.71,67.79,67.68,67.7,151601.0,62.6775,62.7515,62.6497,62.6682,151601.0
2021-10-04 13:20:00,67.7,67.73,67.64,67.65,106947.0,62.6682,62.696,62.6127,62.6219,106947.0
2021-10-04 13:30:00,67.65,67.7,67.62,67.68,102595.0,62.6219,62.6682,62.5941,62.6497,102595.0
2021-10-04 13:40:00,67.68,67.69,67.61,67.68,141705.0,62.6497,62.6589,62.5849,62.6497,141705.0
2021-10-04 13:50:00,67.67,67.69,67.58,67.6,251196.0,62.6404,62.6589,62.5571,62.5756,251196.0
2021-10-04 14:00:00,67.6,67.76,67.6,67.74,163800.0,62.5756,62.7237,62.5756,62.7052,163800.0
2021-10-04 14:10:00,67.73,67.75,67.65,67.72,136871.0,62.696,62.7145,62.6219,62.6867,136871.0
2021-10-04 14:20:00,67.73,67.78,67.7,67.75,198402.0,62.696,62.7423,62.6682,62.7145,198402.0
2021-10-04 14:30:00,67.74,67.79,67.7,67.78,126461.0,62.7052,62.7515,62.6682,62.7423,126461.0
2021-10-04 14:40:00,67.77,67.83,67.74,67.83,96715.0,62.733,62.7885,62.7052,62.7885,96715.0
2021-10-04 14:50:00,67.82,67.83,67.73,67.76,190488.0,62.7793,62.7885,62.696,62.7237,190488.0
2021-10-04 15:00:00,67.76,67.93,67.74,67.87,285521.0,62.7237,62.8811,62.7052,62.8256,285521.0
2021-10-04 15:10:00,67.88,67.91,67.78,67.81,293190.0,62.8348,62.8626,62.7423,62.77,293190.0
2021-10-04 15:20:00,67.82,67.82,67.73,67.8,356126.0,62.7793,62.7793,62.696,62.7608,356126.0
2021-10-04 15:30:00,67.8,67.87,67.77,67.78,386244.0,62.7608,62.8256,62.733,62.7423,386244.0
2021-10-04 15:40:00,67.79,67.98,67.75,67.92,700125.0,62.7515,62.9274,62.7145,62.8719,700125.0
2021-10-04 15:50:00,67.91,68.01,67.8,67.99,1122493.0,62.8626,62.9552,62.7608,62.9366,1122493.0
2021-10-05 09:30:00,68.08,68.29,68.01,68.11,403369.0,63.02,63.2143,62.9552,63.0477,403369.0
2021-10-05 09:40:00,68.11,68.17,68.04,68.17,255969.0,63.0477,63.1033,62.9829,63.1033,255969.0
2021-10-05 09:50:00,68.17,68.32,68.17,68.26,493262.0,63.1033,63.2421,63.1033,63.1866,493262.0
2021-10-05 10:00:00,68.26,68.4,68.25,68.39,238129.0,63.1866,63.3162,63.1773,63.3069,238129.0
2021-10-05 10:10:00,68.41,68.46,68.36,68.37,261727.0,63.3254,63.3717,63.2791,63.2884,261727.0
2021-10-05 10:20:00,68.37,68.52,68.37,68.5,320130.0,63.2884,63.4273,63.2884,63.4087,320130.0
2021-10-05 10:30:00,68.5,68.56,68.41,68.41,376993.0,63.4087,63.4643,63.3254,63.3254,376993.0
2021-10-05 10:40:00,68.41,68.48,68.4,68.44,129975.0,63.3254,63.3902,63.3162,63.3532,129975.0
2021-10-05 10:50:00,68.45,68.49,68.42,68.47,136520.0,63.3625,63.3995,63.3347,63.381,136520.0
2021-10-05 11:00:00,68.47,68.58,68.45,68.58,330132.0,63.381,63.4828,63.3625,63.4828,330132.0
2021-10-05 11:10:00,68.58,68.61,68.54,68.55,239920.0,63.4828,63.5106,63.4458,63.455,239920.0
2021-10-05 11:20:00,68.54,68.61,68.54,68.59,188354.0,63.4458,63.5106,63.4458,63.4921,188354.0
2021-10-05 11:30:00,68.59,68.62,68.53,68.53,558861.0,63.4921,63.5198,63.4365,63.4365,558861.0
2021-10-05 11:40:00,68.54,68.54,68.43,68.45,316750.0,63.4458,63.4458,63.3439,63.3625,316750.0
2021-10-05 11:50:00,68.45,68.55,68.44,68.55,149262.0,63.3625,63.455,63.3532,63.455,149262.0
2021-10-05 12:00:00,68.55,68.57,68.5,68.57,87006.0,63.455,63.4735,63.4087,63.4735,87006.0
2021-10-05 12:10:00,68.57,68.58,68.51,68.52,81807.0,63.4735,63.4828,63.418,63.4273,81807.0
2021-10-05 12:20:00,68.52,68.56,68.48,68.55,72088.0,63.4273,63.4643,63.3902,63.455,72088.0
2021-10-05 12:30:00,68.55,68.56,68.52,68.52,65655.0,63.455,63.4643,63.4273,63.4273,65655.0
2021-10-05 12:40:00,68.53,68.55,68.49,68.54,130576.0,63.4365,63.455,63.3995,63.4458,130576.0
2021-10-05 12:50:00,68.53,68.56,68.48,68.51,139902.0,63.4365,63.4643,63.3902,63.418,139902.0
2021-10-05 13:00:00,68.51,68.56,68.47,68.54,83930.0,63.418,63.4643,63.381,63.4458,83930.0
2021-10-05 13:10:00,68.54,68.56,68.52,68.54,78080.0,63.4458,63.4643,63.4273,63.4458,78080.0
2021-10-05 13:20:00,68.54,68.56,68.51,68.54,131197.0,63.4458,63.4643,63.418,63.4458,131197.0
2021-10-05 13:30:00,68.54,68.57,68.52,68.56,39957.0,63.4458,63.4735,63.4273,63.4643,39957.0
2021-10-05 13:40:00,68.57,68.6,68.56,68.59,92393.0,63.4735,63.5013,63.4643,63.4921,92393.0
2021-10-05 13:50:00,68.59,68.61,68.57,68.61,77417.0,63.4921,63.5106,63.4735,63.5106,77417.0
2021-10-05 14:00:00,68.61,68.64,68.58,68.6,101102.0,63.5106,63.5383,63.4828,63.5013,101102.0
2021-10-05 14:10:00,68.6,68.62,68.58,68.58,152643.0,63.5013,63.5198,63.4828,63.4828,152643.0
2021-10-05 14:20:00,68.57,68.59,68.55,68.59,44079.0,63.4735,63.4921,63.455,63.4921,44079.0
2021-10-05 14:30:00,68.6,68.62,68.58,68.61,41318.0,63.5013,63.5198,63.4828,63.5106,41318.0
2021-10-05 14:40:00,68.61,68.62,68.59,68.62,61530.0,63.5106,63.5198,63.4921,63.5198,61530.0
2021-10-05 14:50:00,68.62,68.63,68.59,68.61,69810.0,63.5198,63.5291,63.4921,63.5106,69810.0
2021-10-05 15:00:00,68.6,68.61,68.56,68.58,166548.0,63.5013,63.5106,63.4643,63.4828,166548.0
2021-10-05 15:10:00,68.58,68.61,68.57,68.58,226491.0,63.4828,63.5106,63.4735,63.4828,226491.0
2021-10-05 15:20:00,68.59,68.59,68.52,68.56,391464.0,63.4921,63.4921,63.4273,63.4643,391464.0
2021-10-05 15:30:00,68.56,68.58,68.52,68.53,317528.0,63.4643,63.4828,63.4273,63.4365,317528.0
2021-10-05 15:40:00,68.53,68.56,68.47,68.48,649287.0,63.4365,63.4643,63.381,63.3902,649287.0
2021-10-05 15:50:00,68.48,68.48,68.35,68.39,1480858.0,63.3902,63.3902,63.2699,63.3069,1480858.0
2021-10-06 09:30:00,66.96,67.17,66.86,67.03,502975.0,61.9832,62.1776,61.8906,62.048,502975.0
2021-10-06 09:40:00,67.04,67.15,66.98,66.98,410652.0,62.0573,62.1591,62.0017,62.0017,410652.0
2021-10-06 09:50:00,66.98,66.99,66.7,66.73,273824.0,62.0017,62.011,61.7425,61.7703,273824.0
2021-10-06 10:00:00,66.72,66.78,66.6,66.73,475833.0,61.761,61.8166,61.65,61.7703,475833.0
2021-10-06 10:10:00,66.73,66.9,66.68,66.84,243053.0,61.7703,61.9277,61.724,61.8721,243053.0
2021-10-06 10:20:00,66.84,67.21,66.84,67.13,295117.0,61.8721,62.2146,61.8721,62.1406,295117.0
2021-10-06 10:30:00,67.13,67.25,67.03,67.14,393820.0,62.1406,62.2516,62.048,62.1498,393820.0
2021-10-06 10:40:00,67.14,67.17,67.03,67.16,427170.0,62.1498,62.1776,62.048,62.1683,427170.0
2021-10-06 10:50:00,67.18,67.33,67.13,67.31,528025.0,62.1869,62.3257,62.1406,62.3072,528025.0
2021-10-06 11:00:00,67.3,67.35,67.25,67.31,196996.0,62.2979,62.3442,62.2516,62.3072,196996.0
2021-10-06 11:10:00,67.32,67.37,67.25,67.3,310755.0,62.3164,62.3627,62.2516,62.2979,310755.0
2021-10-06 11:20:00,67.31,67.31,67.14,67.16,325741.0,62.3072,62.3072,62.1498,62.1683,325741.0
2021-10-06 11:30:00,67.16,67.32,67.11,67.28,233205.0,62.1683,62.3164,62.1221,62.2794,233205.0
2021-10-06 11:40:00,67.31,67.38,67.21,67.35,231502.0,62.3072,62.372,62.2146,62.3442,231502.0
2021-10-06 11:50:00,67.35,67.48,67.34,67.46,148951.0,62.3442,62.4646,62.335,62.446,148951.0
2021-10-06 12:00:00,67.47,67.5,67.31,67.34,201227.0,62.4553,62.4831,62.3072,62.335,201227.0
2021-10-06 12:10:00,67.34,67.36,67.3,67.31,87350.0,62.335,62.3535,62.2979,62.3072,87350.0
2021-10-06 12:20:00,67.31,67.33,67.16,67.23,162335.0,62.3072,62.3257,62.1683,62.2331,162335.0
2021-10-06 12:30:00,67.22,67.25,67.15,67.2,281160.0,62.2239,62.2516,62.1591,62.2054,281160.0
2021-10-06 12:40:00,67.2,67.29,67.17,67.18,201362.0,62.2054,62.2887,62.1776,62.1869,201362.0
2021-10-06 12:50:00,67.2,67.23,67.15,67.18,143048.0,62.2054,62.2331,62.1591,62.1869,143048.0
2021-10-06 13:00:00,67.18,67.24,67.07,67.11,191151.0,62.1869,62.2424,62.085,62.1221,191151.0
2021-10-06 13:10:00,67.11,67.22,67.07,67.2,159940.0,62.1221,62.2239,62.085,62.2054,159940.0
2021-10-06 13:20:00,67.2,67.32,67.17,67.32,165362.0,62.2054,62.3164,62.1776,62.3164,165362.0
2021-10-06 13:30:00,67.32,67.57,67.3,67.56,175723.0,62.3164,62.5479,62.2979,62.5386,175723.0
2021-10-06 13:40:00,67.56,67.64,67.52,67.6,197680.0,62.5386,62.6127,62.5016,62.5756,197680.0
2021-10-06 13:50:00,67.59,67.6,67.45,67.57,204094.0,62.5664,62.5756,62.4368,62.5479,204094.0
2021-10-06 14:00:00,67.58,67.74,67.51,67.74,376491.0,62.5571,62.7052,62.4923,62.7052,376491.0
2021-10-06 14:10:00,67.75,67.79,67.69,67.75,434485.0,62.7145,62.7515,62.6589,62.7145,434485.0
2021-10-06 14:20:00,67.76,67.78,67.69,67.75,243323.0,62.7237,62.7423,62.6589,62.7145,243323.0
2021-10-06 14:30:00,67.75,67.8,67.7,67.8,186143.0,62.7145,62.7608,62.6682,62.7608,186143.0
2021-10-06 14:40:00,67.78,67.84,67.73,67.73,193403.0,62.7423,62.7978,62.696,62.696,193403.0
2021-10-06 14:50:00,67.74,67.75,67.64,67.65,319700.0,62.7052,62.7145,62.6127,62.6219,319700.0
2021-10-06 15:00:00,67.65,67.77,67.64,67.73,228678.0,62.6219,62.733,62.6127,62.696,228678.0
2021-10-06 15:10:00,67.73,67.82,67.72,67.73,286873.0,62.696,62.7793,62.6867,62.696,286873.0
2021-10-06 15:20:00,67.74,67.77,67.68,67.76,223193.0,62.7052,62.733,62.6497,62.7237,223193.0
2021-10-06 15:30:00,67.76,67.78,67.63,67.67,471457.0,62.7237,62.7423,62.6034,62.6404,471457.0
2021-10-06 15:40:00,67.67,67.76,67.65,67.71,485761.0,62.6404,62.7237,62.6219,62.6775,485761.0
2021-10-06 15:50:00,67.71,67.78,67.69,67.75,1038304.0,62.6775,62.7423,62.6589,62.7145,1038304.0
2021-10-07 09:30:00,67.97,68.15,67.94,68.13,384012.0,62.9181,63.0848,62.8904,63.0662,384012.0
2021-10-07 09:40:00,68.14,68.22,68.02,68.09,859053.0,63.0755,63.1496,62.9644,63.0292,859053.0
2021-10-07 09:50:00,68.09,68.25,68.08,68.24,378044.0,63.0292,63.1773,63.02,63.1681,378044.0
2021-10-07 10:00:00,68.24,68.37,68.23,68.29,361398.0,63.1681,63.2884,63.1588,63.2143,361398.0
2021-10-07 10:10:00,68.29,68.41,68.27,68.39,256534.0,63.2143,63.3254,63.1958,63.3069,256534.0
2021-10-07 10:20:00,68.4,68.44,68.33,68.36,229398.0,63.3162,63.3532,63.2514,63.2791,229398.0
2021-10-07 10:30:00,68.36,68.44,68.32,68.34,159638.0,63.2791,63.3532,63.2421,63.2606,159638.0
2021-10-07 10:40:00,68.34,68.36,68.31,68.34,116924.0,63.2606,63.2791,63.2329,63.2606,116924.0
2021-10-07 10:50:00,68.34,68.39,68.32,68.39,74243.0,63.2606,63.3069,63.2421,63.3069,74243.0
2021-10-07 11:00:00,68.4,68.4,68.35,68.38,420691.0,63.3162,63.3162,63.2699,63.2977,420691.0
2021-10-07 11:10:00,68.39,68.39,68.31,68.34,205485.0,63.3069,63.3069,63.2329,63.2606,205485.0
2021-10-07 11:20:00,68.33,68.41,68.33,68.4,91762.0,63.2514,63.3254,63.2514,63.3162,91762.0
2021-10-07 11:30:00,68.4,68.49,68.39,68.45,106916.0,63.3162,63.3995,63.3069,63.3625,106916.0
2021-10-07 11:40:00,68.45,68.47,68.39,68.41,188449.0,63.3625,63.381,63.3069,63.3254,188449.0
2021-10-07 11:50:00,68.41,68.45,68.37,68.43,45905.0,63.3254,63.3625,63.2884,63.3439,45905.0
2021-10-07 12:00:00,68.43,68.45,68.39,68.4,73977.0,63.3439,63.3625,63.3069,63.3162,73977.0
2021-10-07 12:10:00,68.4,68.41,68.37,68.4,52606.0,63.3162,63.3254,63.2884,63.3162,52606.0
2021-10-07 12:20:00,68.4,68.4,68.35,68.38,92636.0,63.3162,63.3162,63.2699,63.2977,92636.0
2021-10-07 12:30:00,68.38,68.4,68.35,68.4,119310.0,63.2977,63.3162,63.2699,63.3162,119310.0
2021-10-07 12:40:00,68.4,68.41,68.37,68.4,100310.0,63.3162,63.3254,63.2884,63.3162,100310.0
2021-10-07 12:50:00,68.4,68.45,68.37,68.43,63291.0,63.3162,63.3625,63.2884,63.3439,63291.0
2021-10-07 13:00:00,68.42,68.42,68.38,68.41,82995.0,63.3347,63.3347,63.2977,63.3254,82995.0
2021-10-07 13:10:00,68.41,68.46,68.39,68.46,52025.0,63.3254,63.3717,63.3069,63.3717,52025.0
2021-10-07 13:20:00,68.45,68.5,68.43,68.5,64201.0,63.3625,63.4087,63.3439,63.4087,64201.0
2021-10-07 13:30:00,68.49,68.53,68.48,68.51,119396.0,63.3995,63.4365,63.3902,63.418,119396.0
2021-10-07 13:40:00,68.51,68.53,68.5,68.5,196650.0,63.418,63.4365,63.4087,63.4087,196650.0
2021-10-07 13:50:00,68.5,68.52,68.47,68.48,128193.0,63.4087,63.4273,63.381,63.3902,128193.0
2021-10-07 14:00:00,68.47,68.49,68.38,68.41,124045.0,63.381,63.3995,63.2977,63.3254,124045.0
2021-10-07 14:10:00,68.4,68.41,68.37,68.4,35351.0,63.3162,63.3254,63.2884,63.3162,35351.0
2021-10-07 14:20:00,68.4,68.42,68.35,68.39,94909.0,63.3162,63.3347,63.2699,63.3069,94909.0
2021-10-07 14:30:00,68.39,68.4,68.33,68.36,407862.0,63.3069,63.3162,63.2514,63.2791,407862.0
2021-10-07 14:40:00,68.36,68.37,68.28,68.32,209130.0,63.2791,63.2884,63.2051,63.2421,209130.0
2021-10-07 14:50:00,68.31,68.33,68.27,68.32,109580.0,63.2329,63.2514,63.1958,63.2421,109580.0
2021-10-07 15:00:00,68.31,68.41,68.3,68.41,135345.0,63.2329,63.3254,63.2236,63.3254,135345.0
2021-10-07 15:10:00,68.4,68.46,68.37,68.45,267510.0,63.3162,63.3717,63.2884,63.3625,267510.0
2021-10-07 15:20:00,68.45,68.47,68.38,68.41,267859.0,63.3625,63.381,63.2977,63.3254,267859.0
2021-10-07 15:30:00,68.41,68.44,68.32,68.32,527627.0,63.3254,63.3532,63.2421,63.2421,527627.0
2021-10-07 15:40:00,68.33,68.34,68.24,68.28,386989.0,63.2514,63.2606,63.1681,63.2051,386989.0
2021-10-07 15:50:00,68.28,68.31,68.14,68.17,1589964.0,63.2051,63.2329,63.0755,63.1033,1589964.0
2021-10-08 09:30:00,68.15,68.21,67.95,68.02,315366.0,63.0848,63.1403,62.8996,62.9644,315366.0
2021-10-08 09:40:00,68.03,68.12,67.97,68.05,447306.0,62.9737,63.057,62.9181,62.9922,447306.0
2021-10-08 09:50:00,68.06,68.1,68.0,68.02,185181.0,63.0014,63.0385,62.9459,62.9644,185181.0
2021-10-08 10:00:00,68.03,68.14,68.03,68.11,117392.0,62.9737,63.0755,62.9737,63.0477,117392.0
2021-10-08 10:10:00,68.11,68.13,68.06,68.09,94390.0,63.0477,63.0662,63.0014,63.0292,94390.0
2021-10-08 10:20:00,68.09,68.13,68.06,68.1,130276.0,63.0292,63.0662,63.0014,63.0385,130276.0
2021-10-08 10:30:00,68.1,68.14,68.07,68.09,221147.0,63.0385,63.0755,63.0107,63.0292,221147.0
2021-10-08 10:40:00,68.09,68.1,68.0,68.07,99445.0,63.0292,63.0385,62.9459,63.0107,99445.0
2021-10-08 10:50:00,68.06,68.12,68.03,68.03,92212.0,63.0014,63.057,62.9737,62.9737,92212.0
2021-10-08 11:00:00,68.03,68.07,68.01,68.06,175817.0,62.9737,63.0107,62.9552,63.0014,175817.0
2021-10-08 11:10:00,68.06,68.11,68.04,68.11,111041.0,63.0014,63.0477,62.9829,63.0477,111041.0
2021-10-08 11:20:00,68.11,68.12,68.0,68.0,168001.0,63.0477,63.057,62.9459,62.9459,168001.0
2021-10-08 11:30:00,68.0,68.0,67.92,67.95,630324.0,62.9459,62.9459,62.8719,62.8996,630324.0
2021-10-08 11:40:00,67.94,67.95,67.89,67.93,100220.0,62.8904,62.8996,62.8441,62.8811,100220.0
2021-10-08 11:50:00,67.92,67.97,67.91,67.92,66934.0,62.8719,62.9181,62.8626,62.8719,66934.0
2021-10-08 12:00:00,67.92,67.95,67.9,67.93,84453.0,62.8719,62.8996,62.8533,62.8811,84453.0
2021-10-08 12:10:00,67.93,67.93,67.87,67.88,41012.0,62.8811,62.8811,62.8256,62.8348,41012.0
2021-10-08 12:20:00,67.88,67.89,67.83,67.83,57922.0,62.8348,62.8441,62.7885,62.7885,57922.0
2021-10-08 12:30:00,67.83,67.9,67.82,67.9,61352.0,62.7885,62.8533,62.7793,62.8533,61352.0
2021-10-08 12:40:00,67.9,67.93,67.89,67.91,56331.0,62.8533,62.8811,62.8441,62.8626,56331.0
2021-10-08 12:50:00,67.91,67.92,67.87,67.87,34360.0,62.8626,62.8719,62.8256,62.8256,34360.0
2021-10-08 13:00:00,67.88,67.9,67.87,67.88,90948.0,62.8348,62.8533,62.8256,62.8348,90948.0
2021-10-08 13:10:00,67.87,67.89,67.76,67.76,346615.0,62.8256,62.8441,62.7237,62.7237,346615.0
2021-10-08 13:20:00,67.77,67.83,67.77,67.83,70242.0,62.733,62.7885,62.733,62.7885,70242.0
2021-10-08 13:30:00,67.82,67.83,67.79,67.8,100309.0,62.7793,62.7885,62.7515,62.7608,100309.0
2021-10-08 13:40:00,67.8,67.88,67.79,67.87,43306.0,62.7608,62.8348,62.7515,62.8256,43306.0
2021-10-08 13:50:00,67.87,67.92,67.86,67.91,66894.0,62.8256,62.8719,62.8163,62.8626,66894.0
2021-10-08 14:00:00,67.91,67.94,67.9,67.94,126251.0,62.8626,62.8904,62.8533,62.8904,126251.0
2021-10-08 14:10:00,67.94,67.96,67.91,67.94,76010.0,62.8904,62.9089,62.8626,62.8904,76010.0
2021-10-08 14:20:00,67.94,68.02,67.94,68.01,80375.0,62.8904,62.9644,62.8904,62.9552,80375.0
2021-10-08 14:30:00,68.01,68.01,67.9,67.92,124987.0,62.9552,62.9552,62.8533,62.8719,124987.0
2021-10-08 14:40:00,67.92,67.94,67.9,67.91,58040.0,62.8719,62.8904,62.8533,62.8626,58040.0
2021-10-08 14:50:00,67.91,67.95,67.9,67.91,73607.0,62.8626,62.8996,62.8533,62.8626,73607.0
2021-10-08 15:00:00,67.91,67.96,67.9,67.95,120875.0,62.8626,62.9089,62.8533,62.8996,120875.0
2021-10-08 15:10:00,67.95,67.96,67.89,67.92,69898.0,62.8996,62.9089,62.8441,62.8719,69898.0
2021-10-08 15:20:00,67.92,67.94,67.9,67.93,118994.0,62.8719,62.8904,62.8533,62.8811,118994.0
2021-10-08 15:30:00,67.93,67.93,67.8,67.81,144603.0,62.8811,62.8811,62.7608,62.77,144603.0
2021-10-08 15:40:00,67.81,67.82,67.78,67.78,216950.0,62.77,62.7793,62.7423,62.7423,216950.0
2021-10-08 15:50:00,67.78,67.92,67.75,67.86,880982.0,62.7423,62.8719,62.7145,62.8163,880982.0
2021-10-11 09:30:00,68.85,68.86,68.75,68.81,210067.0,63.7327,63.742,63.6402,63.6957,210067.0
2021-10-11 09:40:00,68.82,68.94,68.82,68.89,77383.0,63.705,63.816,63.705,63.7698,77383.0
2021-10-11 09:50:00,68.89,68.96,68.87,68.95,60486.0,63.7698,63.8346,63.7512,63.8253,60486.0
2021-10-11 10:00:00,68.97,68.98,68.86,68.88,99701.0,63.8438,63.8531,63.742,63.7605,99701.0
2021-10-11 10:10:00,68.88,68.95,68.87,68.92,58661.0,63.7605,63.8253,63.7512,63.7975,58661.0
2021-10-11 10:20:00,68.93,68.96,68.9,68.93,37465.0,63.8068,63.8346,63.779,63.8068,37465.0
2021-10-11 10:30:00,68.94,68.95,68.85,68.87,75728.0,63.816,63.8253,63.7327,63.7512,75728.0
2021-10-11 10:40:00,68.87,68.87,68.74,68.76,391517.0,63.7512,63.7512,63.6309,63.6494,391517.0
2021-10-11 10:50:00,68.77,68.81,68.77,68.78,64299.0,63.6587,63.6957,63.6587,63.6679,64299.0
2021-10-11 11:00:00,68.76,68.81,68.76,68.8,23178.0,63.6494,63.6957,63.6494,63.6864,23178.0
2021-10-11 11:10:00,68.8,68.81,68.71,68.71,104662.0,63.6864,63.6957,63.6031,63.6031,104662.0
2021-10-11 11:20:00,68.71,68.75,68.69,68.71,136139.0,63.6031,63.6402,63.5846,63.6031,136139.0
2021-10-11 11:30:00,68.71,68.76,68.69,68.73,121159.0,63.6031,63.6494,63.5846,63.6216,121159.0
2021-10-11 11:40:00,68.74,68.77,68.71,68.73,102959.0,63.6309,63.6587,63.6031,63.6216,102959.0
2021-10-11 11:50:00,68.73,68.76,68.7,68.73,77203.0,63.6216,63.6494,63.5939,63.6216,77203.0
2021-10-11 12:00:00,68.73,68.73,68.56,68.63,87181.0,63.6216,63.6216,63.4643,63.5291,87181.0
2021-10-11 12:10:00,68.63,68.63,68.53,68.54,55406.0,63.5291,63.5291,63.4365,63.4458,55406.0
2021-10-11 12:20:00,68.53,68.6,68.53,68.58,48715.0,63.4365,63.5013,63.4365,63.4828,48715.0
2021-10-11 12:30:00,68.59,68.59,68.54,68.56,78261.0,63.4921,63.4921,63.4458,63.4643,78261.0
2021-10-11 12:40:00,68.56,68.56,68.52,68.53,48707.0,63.4643,63.4643,63.4273,63.4365,48707.0
2021-10-11 12:50:00,68.53,68.53,68.49,68.51,39700.0,63.4365,63.4365,63.3995,63.418,39700.0
2021-10-11 13:00:00,68.5,68.5,68.43,68.48,134668.0,63.4087,63.4087,63.3439,63.3902,134668.0
2021-10-11 13:10:00,68.49,68.52,68.47,68.48,57813.0,63.3995,63.4273,63.381,63.3902,57813.0
2021-10-11 13:20:00,68.48,68.48,68.36,68.38,85049.0,63.3902,63.3902,63.2791,63.2977,85049.0
2021-10-11 13:30:00,68.37,68.39,68.33,68.39,92952.0,63.2884,63.3069,63.2514,63.3069,92952.0
2021-10-11 13:40:00,68.39,68.42,68.34,68.36,103714.0,63.3069,63.3347,63.2606,63.2791,103714.0
2021-10-11 13:50:00,68.34,68.37,68.31,68.36,35645.0,63.2606,63.2884,63.2329,63.2791,35645.0
2021-10-11 14:00:00,68.36,68.39,68.33,68.39,30619.0,63.2791,63.3069,63.2514,63.3069,30619.0
2021-10-11 14:10:00,68.38,68.44,68.38,68.38,57448.0,63.2977,63.3532,63.2977,63.2977,57448.0
2021-10-11 14:20:00,68.39,68.4,68.32,68.35,34224.0,63.3069,63.3162,63.2421,63.2699,34224.0
2021-10-11 14:30:00,68.35,68.38,68.32,68.33,51475.0,63.2699,63.2977,63.2421,63.2514,51475.0
2021-10-11 14:40:00,68.33,68.41,68.32,68.4,25677.0,63.2514,63.3254,63.2421,63.3162,25677.0
2021-10-11 14:50:00,68.39,68.41,68.34,68.4,185363.0,63.3069,63.3254,63.2606,63.3162,185363.0
2021-10-11 15:00:00,68.39,68.42,68.33,68.38,84418.0,63.3069,63.3347,63.2514,63.2977,84418.0
2021-10-11 15:10:00,68.38,68.41,68.34,68.35,52985.0,63.2977,63.3254,63.2606,63.2699,52985.0
2021-10-11 15:20:00,68.35,68.36,68.29,68.29,91855.0,63.2699,63.2791,63.2143,63.2143,91855.0
2021-10-11 15:30:00,68.29,68.32,68.24,68.26,40322.0,63.2143,63.2421,63.1681,63.1866,40322.0
2021-10-11 15:40:00,68.26,68.27,68.22,68.23,157756.0,63.1866,63.1958,63.1496,63.1588,157756.0
2021-10-11 15:50:00,68.23,68.24,68.16,68.16,296230.0,63.1588,63.1681,63.094,63.094,296230.0
2021-10-12 09:30:00,67.88,67.99,67.78,67.79,341331.0,62.8348,62.9366,62.7423,62.7515,341331.0
2021-10-12 09:40:00,67.79,67.88,67.69,67.76,177964.0,62.7515,62.8348,62.6589,62.7237,177964.0
2021-10-12 09:50:00,67.75,67.91,67.75,67.8,185182.0,62.7145,62.8626,62.7145,62.7608,185182.0
2021-10-12 10:00:00,67.8,67.86,67.74,67.74,109657.0,62.7608,62.8163,62.7052,62.7052,109657.0
2021-10-12 10:10:00,67.75,67.8,67.68,67.71,147263.0,62.7145,62.7608,62.6497,62.6775,147263.0
2021-10-12 10:20:00,67.7,67.77,67.65,67.77,100042.0,62.6682,62.733,62.6219,62.733,100042.0
2021-10-12 10:30:00,67.78,67.8,67.74,67.79,115353.0,62.7423,62.7608,62.7052,62.7515,115353.0
2021-10-12 10:40:00,67.78,67.86,67.77,67.83,103105.0,62.7423,62.8163,62.733,62.7885,103105.0
2021-10-12 10:50:00,67.83,67.85,67.78,67.8,65543.0,62.7885,62.8071,62.7423,62.7608,65543.0
2021-10-12 11:00:00,67.8,67.95,67.8,67.93,130255.0,62.7608,62.8996,62.7608,62.8811,130255.0
2021-10-12 11:10:00,67.94,67.94,67.86,67.89,108220.0,62.8904,62.8904,62.8163,62.8441,108220.0
2021-10-12 11:20:00,67.88,67.96,67.87,67.93,189803.0,62.8348,62.9089,62.8256,62.8811,189803.0
2021-10-12 11:30:00,67.93,67.96,67.88,67.91,121129.0,62.8811,62.9089,62.8348,62.8626,121129.0
2021-10-12 11:40:00,67.91,67.92,67.86,67.91,71470.0,62.8626,62.8719,62.8163,62.8626,71470.0
2021-10-12 11:50:00,67.93,67.94,67.9,67.92,43509.0,62.8811,62.8904,62.8533,62.8719,43509.0
2021-10-12 12:00:00,67.93,68.02,67.93,68.0,103826.0,62.8811,62.9644,62.8811,62.9459,103826.0
2021-10-12 12:10:00,68.0,68.03,67.97,67.98,31296.0,62.9459,62.9737,62.9181,62.9274,31296.0
2021-10-12 12:20:00,67.98,68.0,67.96,67.98,23586.0,62.9274,62.9459,62.9089,62.9274,23586.0
2021-10-12 12:30:00,67.98,67.99,67.89,67.91,58149.0,62.9274,62.9366,62.8441,62.8626,58149.0
2021-10-12 12:40:00,67.9,67.92,67.87,67.88,65446.0,62.8533,62.8719,62.8256,62.8348,65446.0
2021-10-12 12:50:00,67.89,67.91,67.84,67.86,32890.0,62.8441,62.8626,62.7978,62.8163,32890.0
2021-10-12 13:00:00,67.87,67.87,67.82,67.82,64842.0,62.8256,62.8256,62.7793,62.7793,64842.0
2021-10-12 13:10:00,67.82,67.88,67.82,67.86,63195.0,62.7793,62.8348,62.7793,62.8163,63195.0
2021-10-12 13:20:00,67.87,67.91,67.82,67.89,72658.0,62.8256,62.8626,62.7793,62.8441,72658.0
2021-10-12 13:30:00,67.88,67.91,67.86,67.91,44621.0,62.8348,62.8626,62.8163,62.8626,44621.0
2021-10-12 13:40:00,67.91,67.96,67.91,67.93,58042.0,62.8626,62.9089,62.8626,62.8811,58042.0
2021-10-12 13:50:00,67.94,67.96,67.89,67.92,53723.0,62.8904,62.9089,62.8441,62.8719,53723.0
2021-10-12 14:00:00,67.91,67.95,67.88,67.95,32616.0,62.8626,62.8996,62.8348,62.8996,32616.0
2021-10-12 14:10:00,67.95,68.03,67.94,68.01,71181.0,62.8996,62.9737,62.8904,62.9552,71181.0
2021-10-12 14:20:00,68.02,68.02,67.97,67.97,39361.0,62.9644,62.9644,62.9181,62.9181,39361.0
2021-10-12 14:30:00,67.97,67.99,67.91,67.92,98491.0,62.9181,62.9366,62.8626,62.8719,98491.0
2021-10-12 14:40:00,67.91,67.94,67.9,67.91,40978.0,62.8626,62.8904,62.8533,62.8626,40978.0
2021-10-12 14:50:00,67.9,67.91,67.81,67.81,106238.0,62.8533,62.8626,62.77,62.77,106238.0
2021-10-12 15:00:00,67.81,67.81,67.74,67.76,56206.0,62.77,62.77,62.7052,62.7237,56206.0
2021-10-12 15:10:00,67.76,67.8,67.73,67.8,74387.0,62.7237,62.7608,62.696,62.7608,74387.0
2021-10-12 15:20:00,67.8,67.83,67.76,67.83,135728.0,62.7608,62.7885,62.7237,62.7885,135728.0
2021-10-12 15:30:00,67.82,67.87,67.79,67.84,80581.0,62.7793,62.8256,62.7515,62.7978,80581.0
2021-10-12 15:40:00,67.83,67.84,67.68,67.7,135594.0,62.7885,62.7978,62.6497,62.6682,135594.0
2021-10-12 15:50:00,67.7,67.77,67.66,67.71,502745.0,62.6682,62.733,62.6312,62.6775,502745.0
2021-10-13 09:30:00,67.63,67.75,67.6,67.75,208450.0,62.6034,62.7145,62.5756,62.7145,208450.0
2021-10-13 09:40:00,67.75,67.75,67.55,67.55,171499.0,62.7145,62.7145,62.5294,62.5294,171499.0
2021-10-13 09:50:00,67.56,67.57,67.45,67.49,166950.0,62.5386,62.5479,62.4368,62.4738,166950.0
2021-10-13 10:00:00,67.48,67.5,67.42,67.45,51669.0,62.4646,62.4831,62.409,62.4368,51669.0
2021-10-13 10:10:00,67.47,67.48,67.31,67.42,105033.0,62.4553,62.4646,62.3072,62.409,105033.0
2021-10-13 10:20:00,67.43,67.45,67.37,67.4,83971.0,62.4183,62.4368,62.3627,62.3905,83971.0
2021-10-13 10:30:00,67.39,67.5,67.36,67.45,91331.0,62.3812,62.4831,62.3535,62.4368,91331.0
2021-10-13 10:40:00,67.45,67.54,67.43,67.53,134453.0,62.4368,62.5201,62.4183,62.5108,134453.0
2021-10-13 10:50:00,67.53,67.57,67.49,67.5,116513.0,62.5108,62.5479,62.4738,62.4831,116513.0
2021-10-13 11:00:00,67.5,67.6,67.49,67.56,69273.0,62.4831,62.5756,62.4738,62.5386,69273.0
2021-10-13 11:10:00,67.56,67.57,67.52,67.55,28605.0,62.5386,62.5479,62.5016,62.5294,28605.0
2021-10-13 11:20:00,67.55,67.55,67.47,67.51,74206.0,62.5294,62.5294,62.4553,62.4923,74206.0
2021-10-13 11:30:00,67.52,67.56,67.47,67.55,139377.0,62.5016,62.5386,62.4553,62.5294,139377.0
2021-10-13 11:40:00,67.55,67.66,67.55,67.64,108660.0,62.5294,62.6312,62.5294,62.6127,108660.0
2021-10-13 11:50:00,67.63,67.65,67.57,67.59,150241.0,62.6034,62.6219,62.5479,62.5664,150241.0
2021-10-13 12:00:00,67.59,67.59,67.54,67.59,75495.0,62.5664,62.5664,62.5201,62.5664,75495.0
2021-10-13 12:10:00,67.58,67.62,67.53,67.54,60334.0,62.5571,62.5941,62.5108,62.5201,60334.0
2021-10-13 12:20:00,67.54,67.61,67.52,67.6,86513.0,62.5201,62.5849,62.5016,62.5756,86513.0
2021-10-13 12:30:00,67.59,67.61,67.57,67.59,67984.0,62.5664,62.5849,62.5479,62.5664,67984.0
2021-10-13 12:40:00,67.59,67.64,67.54,67.56,175197.0,62.5664,62.6127,62.5201,62.5386,175197.0
2021-10-13 12:50:00,67.56,67.58,67.53,67.56,29509.0,62.5386,62.5571,62.5108,62.5386,29509.0
2021-10-13 13:00:00,67.56,67.68,67.56,67.64,96495.0,62.5386,62.6497,62.5386,62.6127,96495.0
2021-10-13 13:10:00,67.65,67.68,67.63,67.67,32774.0,62.6219,62.6497,62.6034,62.6404,32774.0
2021-10-13 13:20:00,67.66,67.73,67.64,67.71,72685.0,62.6312,62.696,62.6127,62.6775,72685.0
2021-10-13 13:30:00,67.71,67.75,67.7,67.74,57942.0,62.6775,62.7145,62.6682,62.7052,57942.0
2021-10-13 13:40:00,67.74,67.75,67.69,67.7,26963.0,62.7052,62.7145,62.6589,62.6682,26963.0
2021-10-13 13:50:00,67.7,67.72,67.63,67.63,33993.0,62.6682,62.6867,62.6034,62.6034,33993.0
2021-10-13 14:00:00,67.6,67.75,67.6,67.64,175870.0,62.5756,62.7145,62.5756,62.6127,175870.0
2021-10-13 14:10:00,67.64,67.67,67.61,67.63,30193.0,62.6127,62.6404,62.5849,62.6034,30193.0
2021-10-13 14:20:00,67.62,67.66,67.57,67.58,25702.0,62.5941,62.6312,62.5479,62.5571,25702.0
2021-10-13 14:30:00,67.57,67.58,67.54,67.55,30874.0,62.5479,62.5571,62.5201,62.5294,30874.0
2021-10-13 14:40:00,67.55,67.56,67.47,67.48,214098.0,62.5294,62.5386,62.4553,62.4646,214098.0
2021-10-13 14:50:00,67.48,67.55,67.47,67.53,68900.0,62.4646,62.5294,62.4553,62.5108,68900.0
2021-10-13 15:00:00,67.53,67.6,67.49,67.6,88900.0,62.5108,62.5756,62.4738,62.5756,88900.0
2021-10-13 15:10:00,67.61,67.61,67.56,67.56,90667.0,62.5849,62.5849,62.5386,62.5386,90667.0
2021-10-13 15:20:00,67.56,67.58,67.53,67.54,43684.0,62.5386,62.5571,62.5108,62.5201,43684.0
2021-10-13 15:30:00,67.54,67.62,67.54,67.6,63281.0,62.5201,62.5941,62.5201,62.5756,63281.0
2021-10-13 15:40:00,67.6,67.63,67.56,67.62,131084.0,62.5756,62.6034,62.5386,62.5941,131084.0
2021-10-13 15:50:00,67.62,67.68,67.61,67.67,514952.0,62.5941,62.6497,62.5849,62.6404,514952.0
2021-10-14 09:30:00,68.41,68.43,68.19,68.2,145733.0,63.3254,63.3439,63.1218,63.131,145733.0
2021-10-14 09:40:00,68.2,68.27,68.19,68.23,134122.0,63.131,63.1958,63.1218,63.1588,134122.0
2021-10-14 09:50:00,68.23,68.27,68.2,68.26,188768.0,63.1588,63.1958,63.131,63.1866,188768.0
2021-10-14 10:00:00,68.26,68.35,68.25,68.3,122386.0,63.1866,63.2699,63.1773,63.2236,122386.0
2021-10-14 10:10:00,68.31,68.44,68.31,68.42,127021.0,63.2329,63.3532,63.2329,63.3347,127021.0
2021-10-14 10:20:00,68.42,68.44,68.33,68.34,140468.0,63.3347,63.3532,63.2514,63.2606,140468.0
2021-10-14 10:30:00,68.34,68.37,68.3,68.32,56098.0,63.2606,63.2884,63.2236,63.2421,56098.0
2021-10-14 10:40:00,68.32,68.33,68.28,68.33,45190.0,63.2421,63.2514,63.2051,63.2514,45190.0
2021-10-14 10:50:00,68.33,68.36,68.31,68.34,37102.0,63.2514,63.2791,63.2329,63.2606,37102.0
2021-10-14 11:00:00,68.34,68.36,68.31,68.36,117862.0,63.2606,63.2791,63.2329,63.2791,117862.0
2021-10-14 11:10:00,68.35,68.36,68.3,68.31,38751.0,63.2699,63.2791,63.2236,63.2329,38751.0
2021-10-14 11:20:00,68.32,68.35,68.31,68.34,33368.0,63.2421,63.2699,63.2329,63.2606,33368.0
2021-10-14 11:30:00,68.34,68.36,68.3,68.34,52969.0,63.2606,63.2791,63.2236,63.2606,52969.0
2021-10-14 11:40:00,68.35,68.43,68.34,68.41,216362.0,63.2699,63.3439,63.2606,63.3254,216362.0
2021-10-14 11:50:00,68.41,68.43,68.38,68.41,203029.0,63.3254,63.3439,63.2977,63.3254,203029.0
2021-10-14 12:00:00,68.4,68.44,68.39,68.4,269770.0,63.3162,63.3532,63.3069,63.3162,269770.0
2021-10-14 12:10:00,68.4,68.45,68.39,68.44,54682.0,63.3162,63.3625,63.3069,63.3532,54682.0
2021-10-14 12:20:00,68.44,68.44,68.39,68.4,69433.0,63.3532,63.3532,63.3069,63.3162,69433.0
2021-10-14 12:30:00,68.4,68.42,68.37,68.41,77730.0,63.3162,63.3347,63.2884,63.3254,77730.0
2021-10-14 12:40:00,68.4,68.4,68.37,68.38,53631.0,63.3162,63.3162,63.2884,63.2977,53631.0
2021-10-14 12:50:00,68.38,68.39,68.34,68.37,36796.0,63.2977,63.3069,63.2606,63.2884,36796.0
2021-10-14 13:00:00,68.37,68.38,68.27,68.28,39044.0,63.2884,63.2977,63.1958,63.2051,39044.0
2021-10-14 13:10:00,68.27,68.29,68.25,68.27,25549.0,63.1958,63.2143,63.1773,63.1958,25549.0
2021-10-14 13:20:00,68.26,68.27,68.24,68.24,46665.0,63.1866,63.1958,63.1681,63.1681,46665.0
2021-10-14 13:30:00,68.25,68.3,68.25,68.28,54426.0,63.1773,63.2236,63.1773,63.2051,54426.0
2021-10-14 13:40:00,68.28,68.32,68.28,68.31,48101.0,63.2051,63.2421,63.2051,63.2329,48101.0
2021-10-14 13:50:00,68.32,68.32,68.28,68.31,33357.0,63.2421,63.2421,63.2051,63.2329,33357.0
2021-10-14 14:00:00,68.31,68.31,68.28,68.3,18978.0,63.2329,63.2329,63.2051,63.2236,18978.0
2021-10-14 14:10:00,68.3,68.34,68.29,68.32,41429.0,63.2236,63.2606,63.2143,63.2421,41429.0
2021-10-14 14:20:00,68.33,68.35,68.3,68.34,41341.0,63.2514,63.2699,63.2236,63.2606,41341.0
2021-10-14 14:30:00,68.34,68.35,68.31,68.32,41773.0,63.2606,63.2699,63.2329,63.2421,41773.0
2021-10-14 14:40:00,68.31,68.32,68.3,68.31,27474.0,63.2329,63.2421,63.2236,63.2329,27474.0
2021-10-14 14:50:00,68.32,68.36,68.31,68.35,23896.0,63.2421,63.2791,63.2329,63.2699,23896.0
2021-10-14 15:00:00,68.34,68.35,68.29,68.3,48921.0,63.2606,63.2699,63.2143,63.2236,48921.0
2021-10-14 15:10:00,68.29,68.33,68.28,68.33,127681.0,63.2143,63.2514,63.2051,63.2514,127681.0
2021-10-14 15:20:00,68.33,68.34,68.3,68.31,71219.0,63.2514,63.2606,63.2236,63.2329,71219.0
2021-10-14 15:30:00,68.31,68.33,68.28,68.29,81615.0,63.2329,63.2514,63.2051,63.2143,81615.0
2021-10-14 15:40:00,68.29,68.34,68.26,68.34,305548.0,63.2143,63.2606,63.1866,63.2606,305548.0
2021-10-14 15:50:00,68.35,68.37,68.29,68.34,944197.0,63.2699,63.2884,63.2143,63.2606,944197.0
2021-10-15 09:30:00,69.04,69.08,68.96,69.06,168202.0,63.9086,63.9456,63.8346,63.9271,168202.0
2021-10-15 09:40:00,69.06,69.11,69.03,69.1,97518.0,63.9271,63.9734,63.8993,63.9641,97518.0
2021-10-15 09:50:00,69.1,69.19,69.09,69.19,515798.0,63.9641,64.0475,63.9549,64.0475,515798.0
2021-10-15 10:00:00,69.2,69.22,69.15,69.2,240280.0,64.0567,64.0752,64.0104,64.0567,240280.0
2021-10-15 10:10:00,69.19,69.2,69.13,69.14,188888.0,64.0475,64.0567,63.9919,64.0012,188888.0
2021-10-15 10:20:00,69.14,69.15,68.91,68.93,424245.0,64.0012,64.0104,63.7883,63.8068,424245.0
2021-10-15 10:30:00,68.93,69.12,68.93,69.1,419488.0,63.8068,63.9827,63.8068,63.9641,419488.0
2021-10-15 10:40:00,69.11,69.19,69.09,69.18,248990.0,63.9734,64.0475,63.9549,64.0382,248990.0
2021-10-15 10:50:00,69.18,69.19,69.12,69.18,63560.0,64.0382,64.0475,63.9827,64.0382,63560.0
2021-10-15 11:00:00,69.19,69.19,69.13,69.14,70970.0,64.0475,64.0475,63.9919,64.0012,70970.0
2021-10-15 11:10:00,69.14,69.16,69.11,69.15,61823.0,64.0012,64.0197,63.9734,64.0104,61823.0
2021-10-15 11:20:00,69.15,69.16,69.11,69.15,73708.0,64.0104,64.0197,63.9734,64.0104,73708.0
2021-10-15 11:30:00,69.15,69.15,69.06,69.06,61424.0,64.0104,64.0104,63.9271,63.9271,61424.0
2021-10-15 11:40:00,69.06,69.08,69.03,69.06,99224.0,63.9271,63.9456,63.8993,63.9271,99224.0
2021-10-15 11:50:00,69.06,69.07,68.99,69.0,220737.0,63.9271,63.9364,63.8623,63.8716,220737.0
2021-10-15 12:00:00,68.99,69.02,68.99,69.0,110152.0,63.8623,63.8901,63.8623,63.8716,110152.0
2021-10-15 12:10:00,69.0,69.02,68.99,69.0,99537.0,63.8716,63.8901,63.8623,63.8716,99537.0
2021-10-15 12:20:00,69.0,69.01,68.97,69.01,46318.0,63.8716,63.8808,63.8438,63.8808,46318.0
2021-10-15 12:30:00,69.01,69.03,68.98,69.02,45567.0,63.8808,63.8993,63.8531,63.8901,45567.0
2021-10-15 12:40:00,69.03,69.05,69.01,69.03,52049.0,63.8993,63.9179,63.8808,63.8993,52049.0
2021-10-15 12:50:00,69.03,69.04,69.0,69.01,80260.0,63.8993,63.9086,63.8716,63.8808,80260.0
2021-10-15 13:00:00,69.0,69.02,68.98,68.98,51249.0,63.8716,63.8901,63.8531,63.8531,51249.0
2021-10-15 13:10:00,68.99,68.99,68.95,68.97,55737.0,63.8623,63.8623,63.8253,63.8438,55737.0
2021-10-15 13:20:00,68.96,68.99,68.96,68.97,36189.0,63.8346,63.8623,63.8346,63.8438,36189.0
2021-10-15 13:30:00,68.97,69.0,68.96,69.0,421760.0,63.8438,63.8716,63.8346,63.8716,421760.0
2021-10-15 13:40:00,69.0,69.01,68.97,69.01,165917.0,63.8716,63.8808,63.8438,63.8808,165917.0
2021-10-15 13:50:00,69.0,69.04,69.0,69.02,55398.0,63.8716,63.9086,63.8716,63.8901,55398.0
2021-10-15 14:00:00,69.02,69.08,69.0,69.05,358413.0,63.8901,63.9456,63.8716,63.9179,358413.0
2021-10-15 14:10:00,69.06,69.08,69.05,69.06,160681.0,63.9271,63.9456,63.9179,63.9271,160681.0
2021-10-15 14:20:00,69.06,69.08,69.04,69.05,101955.0,63.9271,63.9456,63.9086,63.9179,101955.0
2021-10-15 14:30:00,69.05,69.06,69.0,69.01,396225.0,63.9179,63.9271,63.8716,63.8808,396225.0
2021-10-15 14:40:00,69.0,69.01,68.98,69.0,325696.0,63.8716,63.8808,63.8531,63.8716,325696.0
2021-10-15 14:50:00,69.0,69.06,68.99,69.05,59131.0,63.8716,63.9271,63.8623,63.9179,59131.0
2021-10-15 15:00:00,69.04,69.05,68.94,68.95,166217.0,63.9086,63.9179,63.816,63.8253,166217.0
2021-10-15 15:10:00,68.95,69.03,68.94,69.0,139980.0,63.8253,63.8993,63.816,63.8716,139980.0
2021-10-15 15:20:00,69.0,69.02,68.96,69.0,102383.0,63.8716,63.8901,63.8346,63.8716,102383.0
2021-10-15 15:30:00,68.99,69.05,68.96,69.05,170387.0,63.8623,63.9179,63.8346,63.9179,170387.0
2021-10-15 15:40:00,69.04,69.05,68.99,69.0,311592.0,63.9086,63.9179,63.8623,63.8716,311592.0
2021-10-15 15:50:00,69.0,69.06,68.99,69.06,631526.0,63.8716,63.9271,63.8623,63.9271,631526.0
2021-10-18 09:30:00,68.43,68.45,68.33,68.37,368858.0,63.3439,63.3625,63.2514,63.2884,368858.0
2021-10-18 09:40:00,68.37,68.51,68.35,68.47,204552.0,63.2884,63.418,63.2699,63.381,204552.0
2021-10-18 09:50:00,68.48,68.56,68.47,68.54,83782.0,63.3902,63.4643,63.381,63.4458,83782.0
2021-10-18 10:00:00,68.55,68.6,68.51,68.6,99035.0,63.455,63.5013,63.418,63.5013,99035.0
2021-10-18 10:10:00,68.6,68.6,68.51,68.56,82770.0,63.5013,63.5013,63.418,63.4643,82770.0
2021-10-18 10:20:00,68.55,68.6,68.53,68.6,210182.0,63.455,63.5013,63.4365,63.5013,210182.0
2021-10-18 10:30:00,68.6,68.6,68.51,68.55,246299.0,63.5013,63.5013,63.418,63.455,246299.0
2021-10-18 10:40:00,68.55,68.61,68.54,68.59,254378.0,63.455,63.5106,63.4458,63.4921,254378.0
2021-10-18 10:50:00,68.59,68.63,68.56,68.62,138421.0,63.4921,63.5291,63.4643,63.5198,138421.0
2021-10-18 11:00:00,68.62,68.68,68.61,68.67,60099.0,63.5198,63.5754,63.5106,63.5661,60099.0
2021-10-18 11:10:00,68.66,68.74,68.65,68.73,162058.0,63.5568,63.6309,63.5476,63.6216,162058.0
2021-10-18 11:20:00,68.72,68.79,68.72,68.73,134455.0,63.6124,63.6772,63.6124,63.6216,134455.0
2021-10-18 11:30:00,68.72,68.75,68.7,68.73,39801.0,63.6124,63.6402,63.5939,63.6216,39801.0
2021-10-18 11:40:00,68.73,68.77,68.72,68.77,18745.0,63.6216,63.6587,63.6124,63.6587,18745.0
2021-10-18 11:50:00,68.77,68.82,68.77,68.81,72030.0,63.6587,63.705,63.6587,63.6957,72030.0
2021-10-18 12:00:00,68.81,68.83,68.78,68.78,101257.0,63.6957,63.7142,63.6679,63.6679,101257.0
2021-10-18 12:10:00,68.78,68.8,68.76,68.78,60031.0,63.6679,63.6864,63.6494,63.6679,60031.0
2021-10-18 12:20:00,68.78,68.78,68.74,68.76,38313.0,63.6679,63.6679,63.6309,63.6494,38313.0
2021-10-18 12:30:00,68.77,68.8,68.76,68.77,37829.0,63.6587,63.6864,63.6494,63.6587,37829.0
2021-10-18 12:40:00,68.77,68.77,68.74,68.75,16856.0,63.6587,63.6587,63.6309,63.6402,16856.0
2021-10-18 12:50:00,68.74,68.75,68.72,68.75,21694.0,63.6309,63.6402,63.6124,63.6402,21694.0
2021-10-18 13:00:00,68.75,68.78,68.74,68.75,14185.0,63.6402,63.6679,63.6309,63.6402,14185.0
2021-10-18 13:10:00,68.76,68.77,68.74,68.75,18159.0,63.6494,63.6587,63.6309,63.6402,18159.0
2021-10-18 13:20:00,68.75,68.77,68.73,68.75,19154.0,63.6402,63.6587,63.6216,63.6402,19154.0
2021-10-18 13:30:00,68.75,68.75,68.71,68.73,22585.0,63.6402,63.6402,63.6031,63.6216,22585.0
2021-10-18 13:40:00,68.73,68.75,68.71,68.73,39775.0,63.6216,63.6402,63.6031,63.6216,39775.0
2021-10-18 13:50:00,68.72,68.79,68.71,68.78,151924.0,63.6124,63.6772,63.6031,63.6679,151924.0
2021-10-18 14:00:00,68.78,68.81,68.77,68.78,345590.0,63.6679,63.6957,63.6587,63.6679,345590.0
2021-10-18 14:10:00,68.79,68.79,68.75,68.77,60115.0,63.6772,63.6772,63.6402,63.6587,60115.0
2021-10-18 14:20:00,68.77,68.77,68.7,68.75,59032.0,63.6587,63.6587,63.5939,63.6402,59032.0
2021-10-18 14:30:00,68.74,68.74,68.72,68.74,176097.0,63.6309,63.6309,63.6124,63.6309,176097.0
2021-10-18 14:40:00,68.75,68.79,68.74,68.78,60231.0,63.6402,63.6772,63.6309,63.6679,60231.0
2021-10-18 14:50:00,68.78,68.81,68.76,68.79,98547.0,63.6679,63.6957,63.6494,63.6772,98547.0
2021-10-18 15:00:00,68.79,68.79,68.75,68.76,89405.0,63.6772,63.6772,63.6402,63.6494,89405.0
2021-10-18 15:10:00,68.77,68.8,68.74,68.78,41796.0,63.6587,63.6864,63.6309,63.6679,41796.0
2021-10-18 15:20:00,68.77,68.79,68.75,68.77,56122.0,63.6587,63.6772,63.6402,63.6587,56122.0
2021-10-18 15:30:00,68.77,68.78,68.71,68.74,219418.0,63.6587,63.6679,63.6031,63.6309,219418.0
2021-10-18 15:40:00,68.73,68.75,68.67,68.7,263003.0,63.6216,63.6402,63.5661,63.5939,263003.0
2021-10-18 15:50:00,68.7,68.72,68.65,68.7,541178.0,63.5939,63.6124,63.5476,63.5939,541178.0
2021-10-19 09:30:00,69.06,69.09,68.98,69.09,1017194.0,63.9271,63.9549,63.8531,63.9549,1017194.0
2021-10-19 09:40:00,69.09,69.12,69.04,69.06,81506.0,63.9549,63.9827,63.9086,63.9271,81506.0
2021-10-19 09:50:00,69.06,69.12,69.06,69.1,68297.0,63.9271,63.9827,63.9271,63.9641,68297.0
2021-10-19 10:00:00,69.1,69.19,69.09,69.18,107525.0,63.9641,64.0475,63.9549,64.0382,107525.0
2021-10-19 10:10:00,69.17,69.24,69.16,69.23,183495.0,64.0289,64.0937,64.0197,64.0845,183495.0
2021-10-19 10:20:00,69.23,69.25,69.19,69.23,60911.0,64.0845,64.103,64.0475,64.0845,60911.0
2021-10-19 10:30:00,69.24,69.25,69.15,69.17,136304.0,64.0937,64.103,64.0104,64.0289,136304.0
2021-10-19 10:40:00,69.18,69.2,69.16,69.17,37796.0,64.0382,64.0567,64.0197,64.0289,37796.0
2021-10-19 10:50:00,69.18,69.28,69.18,69.26,44926.0,64.0382,64.1308,64.0382,64.1123,44926.0
2021-10-19 11:00:00,69.26,69.28,69.22,69.23,100484.0,64.1123,64.1308,64.0752,64.0845,100484.0
2021-10-19 11:10:00,69.22,69.33,69.21,69.28,518437.0,64.0752,64.1771,64.066,64.1308,518437.0
2021-10-19 11:20:00,69.28,69.3,69.25,69.27,175717.0,64.1308,64.1493,64.103,64.1215,175717.0
2021-10-19 11:30:00,69.27,69.28,69.21,69.22,53279.0,64.1215,64.1308,64.066,64.0752,53279.0
2021-10-19 11:40:00,69.2,69.22,69.17,69.2,307581.0,64.0567,64.0752,64.0289,64.0567,307581.0
2021-10-19 11:50:00,69.2,69.23,69.19,69.2,64582.0,64.0567,64.0845,64.0475,64.0567,64582.0
2021-10-19 12:00:00,69.21,69.22,69.18,69.22,35988.0,64.066,64.0752,64.0382,64.0752,35988.0
2021-10-19 12:10:00,69.22,69.24,69.19,69.2,72539.0,64.0752,64.0937,64.0475,64.0567,72539.0
2021-10-19 12:20:00,69.2,69.21,69.17,69.19,20157.0,64.0567,64.066,64.0289,64.0475,20157.0
2021-10-19 12:30:00,69.19,69.22,69.18,69.21,42584.0,64.0475,64.0752,64.0382,64.066,42584.0
2021-10-19 12:40:00,69.21,69.24,69.19,69.22,27710.0,64.066,64.0937,64.0475,64.0752,27710.0
2021-10-19 12:50:00,69.21,69.25,69.2,69.25,17607.0,64.066,64.103,64.0567,64.103,17607.0
2021-10-19 13:00:00,69.25,69.25,69.2,69.2,21454.0,64.103,64.103,64.0567,64.0567,21454.0
2021-10-19 13:10:00,69.2,69.25,69.19,69.25,49668.0,64.0567,64.103,64.0475,64.103,49668.0
2021-10-19 13:20:00,69.25,69.28,69.24,69.24,33627.0,64.103,64.1308,64.0937,64.0937,33627.0
2021-10-19 13:30:00,69.25,69.25,69.22,69.23,47118.0,64.103,64.103,64.0752,64.0845,47118.0
2021-10-19 13:40:00,69.23,69.23,69.2,69.2,54400.0,64.0845,64.0845,64.0567,64.0567,54400.0
2021-10-19 13:50:00,69.21,69.22,69.19,69.2,30685.0,64.066,64.0752,64.0475,64.0567,30685.0
2021-10-19 14:00:00,69.2,69.21,69.18,69.19,37058.0,64.0567,64.066,64.0382,64.0475,37058.0
2021-10-19 14:10:00,69.19,69.2,69.18,69.19,21384.0,64.0475,64.0567,64.0382,64.0475,21384.0
2021-10-19 14:20:00,69.19,69.19,69.14,69.15,43085.0,64.0475,64.0475,64.0012,64.0104,43085.0
2021-10-19 14:30:00,69.15,69.16,69.1,69.14,24092.0,64.0104,64.0197,63.9641,64.0012,24092.0
2021-10-19 14:40:00,69.13,69.16,69.12,69.15,21328.0,63.9919,64.0197,63.9827,64.0104,21328.0
2021-10-19 14:50:00,69.16,69.18,69.14,69.17,39162.0,64.0197,64.0382,64.0012,64.0289,39162.0
2021-10-19 15:00:00,69.16,69.17,69.13,69.17,137922.0,64.0197,64.0289,63.9919,64.0289,137922.0
2021-10-19 15:10:00,69.16,69.2,69.14,69.2,117331.0,64.0197,64.0567,64.0012,64.0567,117331.0
2021-10-19 15:20:00,69.2,69.2,69.12,69.17,80750.0,64.0567,64.0567,63.9827,64.0289,80750.0
2021-10-19 15:30:00,69.17,69.17,69.12,69.13,88232.0,64.0289,64.0289,63.9827,63.9919,88232.0
2021-10-19 15:40:00,69.12,69.14,69.09,69.12,161032.0,63.9827,64.0012,63.9549,63.9827,161032.0
2021-10-19 15:50:00,69.13,69.19,69.1,69.14,547093.0,63.9919,64.0475,63.9641,64.0012,547093.0
2021-10-20 09:30:00,68.97,69.01,68.92,69.0,187939.0,63.8438,63.8808,63.7975,63.8716,187939.0
2021-10-20 09:40:00,68.99,69.02,68.96,69.01,294536.0,63.8623,63.8901,63.8346,63.8808,294536.0
2021-10-20 09:50:00,69.01,69.02,68.92,68.95,266503.0,63.8808,63.8901,63.7975,63.8253,266503.0
2021-10-20 10:00:00,68.95,68.98,68.92,68.97,213021.0,63.8253,63.8531,63.7975,63.8438,213021.0
2021-10-20 10:10:00,68.96,69.05,68.96,69.04,37714.0,63.8346,63.9179,63.8346,63.9086,37714.0
2021-10-20 10:20:00,69.05,69.13,69.03,69.13,148425.0,63.9179,63.9919,63.8993,63.9919,148425.0
2021-10-20 10:30:00,69.13,69.16,69.09,69.09,84693.0,63.9919,64.0197,63.9549,63.9549,84693.0
2021-10-20 10:40:00,69.09,69.11,69.08,69.11,97290.0,63.9549,63.9734,63.9456,63.9734,97290.0
2021-10-20 10:50:00,69.11,69.13,69.07,69.08,305394.0,63.9734,63.9919,63.9364,63.9456,305394.0
2021-10-20 11:00:00,69.09,69.11,69.05,69.11,151675.0,63.9549,63.9734,63.9179,63.9734,151675.0
2021-10-20 11:10:00,69.12,69.13,69.08,69.12,42311.0,63.9827,63.9919,63.9456,63.9827,42311.0
2021-10-20 11:20:00,69.12,69.15,69.06,69.06,123147.0,63.9827,64.0104,63.9271,63.9271,123147.0
2021-10-20 11:30:00,69.06,69.13,69.03,69.12,75711.0,63.9271,63.9919,63.8993,63.9827,75711.0
2021-10-20 11:40:00,69.12,69.17,69.1,69.16,37749.0,63.9827,64.0289,63.9641,64.0197,37749.0
2021-10-20 11:50:00,69.17,69.2,69.16,69.17,83202.0,64.0289,64.0567,64.0197,64.0289,83202.0
2021-10-20 12:00:00,69.17,69.18,69.14,69.15,37312.0,64.0289,64.0382,64.0012,64.0104,37312.0
2021-10-20 12:10:00,69.15,69.16,69.11,69.14,64421.0,64.0104,64.0197,63.9734,64.0012,64421.0
2021-10-20 12:20:00,69.13,69.19,69.13,69.17,30677.0,63.9919,64.0475,63.9919,64.0289,30677.0
2021-10-20 12:30:00,69.17,69.2,69.16,69.19,21015.0,64.0289,64.0567,64.0197,64.0475,21015.0
2021-10-20 12:40:00,69.19,69.21,69.17,69.2,36870.0,64.0475,64.066,64.0289,64.0567,36870.0
2021-10-20 12:50:00,69.21,69.22,69.18,69.2,35432.0,64.066,64.0752,64.0382,64.0567,35432.0
2021-10-20 13:00:00,69.2,69.21,69.07,69.07,219229.0,64.0567,64.066,63.9364,63.9364,219229.0
2021-10-20 13:10:00,69.08,69.1,69.06,69.07,55982.0,63.9456,63.9641,63.9271,63.9364,55982.0
2021-10-20 13:20:00,69.06,69.09,69.02,69.08,80649.0,63.9271,63.9549,63.8901,63.9456,80649.0
2021-10-20 13:30:00,69.07,69.12,69.04,69.1,54519.0,63.9364,63.9827,63.9086,63.9641,54519.0
2021-10-20 13:40:00,69.11,69.11,69.07,69.09,60854.0,63.9734,63.9734,63.9364,63.9549,60854.0
2021-10-20 13:50:00,69.09,69.11,69.07,69.11,28575.0,63.9549,63.9734,63.9364,63.9734,28575.0
2021-10-20 14:00:00,69.1,69.13,69.09,69.13,37068.0,63.9641,63.9919,63.9549,63.9919,37068.0
2021-10-20 14:10:00,69.13,69.16,69.11,69.13,42028.0,63.9919,64.0197,63.9734,63.9919,42028.0
2021-10-20 14:20:00,69.12,69.14,69.09,69.12,45305.0,63.9827,64.0012,63.9549,63.9827,45305.0
2021-10-20 14:30:00,69.12,69.12,69.09,69.11,82124.0,63.9827,63.9827,63.9549,63.9734,82124.0
2021-10-20 14:40:00,69.11,69.12,69.08,69.1,80408.0,63.9734,63.9827,63.9456,63.9641,80408.0
2021-10-20 14:50:00,69.1,69.14,69.09,69.13,39766.0,63.9641,64.0012,63.9549,63.9919,39766.0
2021-10-20 15:00:00,69.13,69.13,69.09,69.11,22882.0,63.9919,63.9919,63.9549,63.9734,22882.0
2021-10-20 15:10:00,69.1,69.11,69.06,69.07,35736.0,63.9641,63.9734,63.9271,63.9364,35736.0
2021-10-20 15:20:00,69.08,69.11,69.06,69.08,67247.0,63.9456,63.9734,63.9271,63.9456,67247.0
2021-10-20 15:30:00,69.08,69.09,69.05,69.05,147694.0,63.9456,63.9549,63.9179,63.9179,147694.0
2021-10-20 15:40:00,69.05,69.09,69.04,69.06,66972.0,63.9179,63.9549,63.9086,63.9271,66972.0
2021-10-20 15:50:00,69.06,69.08,68.99,69.06,712511.0,63.9271,63.9456,63.8623,63.9271,712511.0
2021-10-21 09:30:00,67.89,67.93,67.75,67.81,873632.0,62.8441,62.8811,62.7145,62.77,873632.0
2021-10-21 09:40:00,67.81,68.03,67.79,68.02,303559.0,62.77,62.9737,62.7515,62.9644,303559.0
2021-10-21 09:50:00,68.03,68.16,68.03,68.05,352535.0,62.9737,63.094,62.9737,62.9922,352535.0
2021-10-21 10:00:00,68.05,68.15,68.0,68.13,328602.0,62.9922,63.0848,62.9459,63.0662,328602.0
2021-10-21 10:10:00,68.13,68.13,68.04,68.1,134655.0,63.0662,63.0662,62.9829,63.0385,134655.0
2021-10-21 10:20:00,68.11,68.2,68.05,68.18,163247.0,63.0477,63.131,62.9922,63.1125,163247.0
2021-10-21 10:30:00,68.18,68.2,68.11,68.13,137473.0,63.1125,63.131,63.0477,63.0662,137473.0
2021-10-21 10:40:00,68.13,68.25,68.12,68.25,287364.0,63.0662,63.1773,63.057,63.1773,287364.0
2021-10-21 10:50:00,68.24,68.25,68.19,68.19,139768.0,63.1681,63.1773,63.1218,63.1218,139768.0
2021-10-21 11:00:00,68.18,68.22,68.02,68.02,399331.0,63.1125,63.1496,62.9644,62.9644,399331.0
2021-10-21 11:10:00,68.02,68.09,67.99,68.04,198216.0,62.9644,63.0292,62.9366,62.9829,198216.0
2021-10-21 11:20:00,68.04,68.06,67.98,67.98,190347.0,62.9829,63.0014,62.9274,62.9274,190347.0
2021-10-21 11:30:00,67.98,67.98,67.89,67.96,168322.0,62.9274,62.9274,62.8441,62.9089,168322.0
2021-10-21 11:40:00,67.95,67.96,67.88,67.89,109840.0,62.8996,62.9089,62.8348,62.8441,109840.0
2021-10-21 11:50:00,67.89,67.95,67.88,67.92,81994.0,62.8441,62.8996,62.8348,62.8719,81994.0
2021-10-21 12:00:00,67.93,67.98,67.89,67.89,109454.0,62.8811,62.9274,62.8441,62.8441,109454.0
2021-10-21 12:10:00,67.9,67.94,67.87,67.9,143570.0,62.8533,62.8904,62.8256,62.8533,143570.0
2021-10-21 12:20:00,67.9,67.94,67.9,67.92,187965.0,62.8533,62.8904,62.8533,62.8719,187965.0
2021-10-21 12:30:00,67.91,67.93,67.86,67.89,116478.0,62.8626,62.8811,62.8163,62.8441,116478.0
2021-10-21 12:40:00,67.89,67.9,67.83,67.85,112444.0,62.8441,62.8533,62.7885,62.8071,112444.0
2021-10-21 12:50:00,67.85,67.9,67.84,67.89,48835.0,62.8071,62.8533,62.7978,62.8441,48835.0
2021-10-21 13:00:00,67.89,68.02,67.87,68.01,157245.0,62.8441,62.9644,62.8256,62.9552,157245.0
2021-10-21 13:10:00,68.01,68.02,67.97,67.98,50680.0,62.9552,62.9644,62.9181,62.9274,50680.0
2021-10-21 13:20:00,67.98,68.06,67.98,68.03,94690.0,62.9274,63.0014,62.9274,62.9737,94690.0
2021-10-21 13:30:00,68.03,68.04,67.99,68.01,79176.0,62.9737,62.9829,62.9366,62.9552,79176.0
2021-10-21 13:40:00,68.01,68.02,67.94,67.96,101593.0,62.9552,62.9644,62.8904,62.9089,101593.0
2021-10-21 13:50:00,67.95,67.96,67.89,67.92,94511.0,62.8996,62.9089,62.8441,62.8719,94511.0
2021-10-21 14:00:00,67.92,67.95,67.89,67.91,85895.0,62.8719,62.8996,62.8441,62.8626,85895.0
2021-10-21 14:10:00,67.9,67.93,67.87,67.91,45671.0,62.8533,62.8811,62.8256,62.8626,45671.0
2021-10-21 14:20:00,67.91,67.97,67.9,67.96,69799.0,62.8626,62.9181,62.8533,62.9089,69799.0
2021-10-21 14:30:00,67.95,67.99,67.92,67.94,115672.0,62.8996,62.9366,62.8719,62.8904,115672.0
2021-10-21 14:40:00,67.95,67.96,67.91,67.95,109003.0,62.8996,62.9089,62.8626,62.8996,109003.0
2021-10-21 14:50:00,67.95,67.97,67.93,67.95,89628.0,62.8996,62.9181,62.8811,62.8996,89628.0
2021-10-21 15:00:00,67.95,68.01,67.95,68.0,67119.0,62.8996,62.9552,62.8996,62.9459,67119.0
2021-10-21 15:10:00,68.0,68.04,67.98,68.04,163958.0,62.9459,62.9829,62.9274,62.9829,163958.0
2021-10-21 15:20:00,68.03,68.08,67.97,67.98,306281.0,62.9737,63.02,62.9181,62.9274,306281.0
2021-10-21 15:30:00,67.99,68.01,67.9,67.9,641227.0,62.9366,62.9552,62.8533,62.8533,641227.0
2021-10-21 15:40:00,67.89,67.9,67.84,67.86,221833.0,62.8441,62.8533,62.7978,62.8163,221833.0
2021-10-21 15:50:00,67.86,67.95,67.83,67.87,2415689.0,62.8163,62.8996,62.7885,62.8256,2415689.0
2021-10-22 09:30:00,68.44,68.56,68.41,68.56,223866.0,63.3532,63.4643,63.3254,63.4643,223866.0
2021-10-22 09:40:00,68.54,68.57,68.48,68.53,217695.0,63.4458,63.4735,63.3902,63.4365,217695.0
2021-10-22 09:50:00,68.52,68.62,68.5,68.61,242188.0,63.4273,63.5198,63.4087,63.5106,242188.0
2021-10-22 10:00:00,68.61,68.62,68.54,68.6,152329.0,63.5106,63.5198,63.4458,63.5013,152329.0
2021-10-22 10:10:00,68.61,68.66,68.59,68.63,199953.0,63.5106,63.5568,63.4921,63.5291,199953.0
2021-10-22 10:20:00,68.62,68.71,68.62,68.71,203899.0,63.5198,63.6031,63.5198,63.6031,203899.0
2021-10-22 10:30:00,68.7,68.7,68.6,68.62,276473.0,63.5939,63.5939,63.5013,63.5198,276473.0
2021-10-22 10:40:00,68.62,68.66,68.59,68.64,211313.0,63.5198,63.5568,63.4921,63.5383,211313.0
2021-10-22 10:50:00,68.64,68.68,68.61,68.64,137114.0,63.5383,63.5754,63.5106,63.5383,137114.0
2021-10-22 11:00:00,68.64,68.66,68.59,68.65,163722.0,63.5383,63.5568,63.4921,63.5476,163722.0
2021-10-22 11:10:00,68.64,68.67,68.46,68.48,167746.0,63.5383,63.5661,63.3717,63.3902,167746.0
2021-10-22 11:20:00,68.48,68.48,68.29,68.43,1129553.0,63.3902,63.3902,63.2143,63.3439,1129553.0
2021-10-22 11:30:00,68.43,68.47,68.29,68.35,372431.0,63.3439,63.381,63.2143,63.2699,372431.0
2021-10-22 11:40:00,68.35,68.4,68.3,68.3,227508.0,63.2699,63.3162,63.2236,63.2236,227508.0
2021-10-22 11:50:00,68.31,68.41,68.31,68.37,57194.0,63.2329,63.3254,63.2329,63.2884,57194.0
2021-10-22 12:00:00,68.37,68.38,68.28,68.36,176892.0,63.2884,63.2977,63.2051,63.2791,176892.0
2021-10-22 12:10:00,68.36,68.41,68.33,68.41,71490.0,63.2791,63.3254,63.2514,63.3254,71490.0
2021-10-22 12:20:00,68.41,68.43,68.37,68.43,86540.0,63.3254,63.3439,63.2884,63.3439,86540.0
2021-10-22 12:30:00,68.43,68.5,68.41,68.5,54442.0,63.3439,63.4087,63.3254,63.4087,54442.0
2021-10-22 12:40:00,68.49,68.56,68.47,68.55,71049.0,63.3995,63.4643,63.381,63.455,71049.0
2021-10-22 12:50:00,68.55,68.55,68.48,68.49,169247.0,63.455,63.455,63.3902,63.3995,169247.0
2021-10-22 13:00:00,68.49,68.52,68.46,68.52,60875.0,63.3995,63.4273,63.3717,63.4273,60875.0
2021-10-22 13:10:00,68.52,68.53,68.46,68.49,38081.0,63.4273,63.4365,63.3717,63.3995,38081.0
2021-10-22 13:20:00,68.49,68.52,68.48,68.5,48045.0,63.3995,63.4273,63.3902,63.4087,48045.0
2021-10-22 13:30:00,68.5,68.54,68.46,68.53,47271.0,63.4087,63.4458,63.3717,63.4365,47271.0
2021-10-22 13:40:00,68.53,68.54,68.47,68.51,30264.0,63.4365,63.4458,63.381,63.418,30264.0
2021-10-22 13:50:00,68.5,68.52,68.44,68.44,71670.0,63.4087,63.4273,63.3532,63.3532,71670.0
2021-10-22 14:00:00,68.44,68.49,68.42,68.47,529352.0,63.3532,63.3995,63.3347,63.381,529352.0
2021-10-22 14:10:00,68.47,68.5,68.45,68.46,93646.0,63.381,63.4087,63.3625,63.3717,93646.0
2021-10-22 14:20:00,68.46,68.54,68.45,68.53,150629.0,63.3717,63.4458,63.3625,63.4365,150629.0
2021-10-22 14:30:00,68.53,68.59,68.53,68.53,183292.0,63.4365,63.4921,63.4365,63.4365,183292.0
2021-10-22 14:40:00,68.54,68.54,68.5,68.52,41686.0,63.4458,63.4458,63.4087,63.4273,41686.0
2021-10-22 14:50:00,68.51,68.52,68.45,68.46,67218.0,63.418,63.4273,63.3625,63.3717,67218.0
2021-10-22 15:00:00,68.45,68.47,68.42,68.45,90641.0,63.3625,63.381,63.3347,63.3625,90641.0
2021-10-22 15:10:00,68.45,68.48,68.38,68.4,183242.0,63.3625,63.3902,63.2977,63.3162,183242.0
2021-10-22 15:20:00,68.41,68.44,68.38,68.38,294316.0,63.3254,63.3532,63.2977,63.2977,294316.0
2021-10-22 15:30:00,68.39,68.46,68.39,68.41,127425.0,63.3069,63.3717,63.3069,63.3254,127425.0
2021-10-22 15:40:00,68.41,68.42,68.33,68.4,345825.0,63.3254,63.3347,63.2514,63.3162,345825.0
2021-10-22 15:50:00,68.4,68.49,68.37,68.42,771555.0,63.3162,63.3995,63.2884,63.3347,771555.0
2021-10-25 09:30:00,68.28,68.28,68.16,68.18,159717.0,63.2051,63.2051,63.094,63.1125,159717.0
2021-10-25 09:40:00,68.17,68.22,68.11,68.21,132675.0,63.1033,63.1496,63.0477,63.1403,132675.0
2021-10-25 09:50:00,68.2,68.33,68.19,68.3,140661.0,63.131,63.2514,63.1218,63.2236,140661.0
2021-10-25 10:00:00,68.3,68.33,68.28,68.32,90847.0,63.2236,63.2514,63.2051,63.2421,90847.0
2021-10-25 10:10:00,68.33,68.4,68.29,68.38,158255.0,63.2514,63.3162,63.2143,63.2977,158255.0
2021-10-25 10:20:00,68.38,68.41,68.3,68.4,160120.0,63.2977,63.3254,63.2236,63.3162,160120.0
2021-10-25 10:30:00,68.41,68.41,68.34,68.39,173997.0,63.3254,63.3254,63.2606,63.3069,173997.0
2021-10-25 10:40:00,68.39,68.39,68.36,68.39,182279.0,63.3069,63.3069,63.2791,63.3069,182279.0
2021-10-25 10:50:00,68.39,68.47,68.39,68.45,76727.0,63.3069,63.381,63.3069,63.3625,76727.0
2021-10-25 11:00:00,68.44,68.52,68.43,68.52,107425.0,63.3532,63.4273,63.3439,63.4273,107425.0
2021-10-25 11:10:00,68.52,68.58,68.51,68.56,166590.0,63.4273,63.4828,63.418,63.4643,166590.0
2021-10-25 11:20:00,68.56,68.61,68.54,68.61,105304.0,63.4643,63.5106,63.4458,63.5106,105304.0
2021-10-25 11:30:00,68.61,68.63,68.56,68.57,198190.0,63.5106,63.5291,63.4643,63.4735,198190.0
2021-10-25 11:40:00,68.58,68.64,68.58,68.62,175878.0,63.4828,63.5383,63.4828,63.5198,175878.0
2021-10-25 11:50:00,68.62,68.66,68.62,68.63,36957.0,63.5198,63.5568,63.5198,63.5291,36957.0
2021-10-25 12:00:00,68.63,68.64,68.6,68.63,37949.0,63.5291,63.5383,63.5013,63.5291,37949.0
2021-10-25 12:10:00,68.63,68.66,68.63,68.64,95433.0,63.5291,63.5568,63.5291,63.5383,95433.0
2021-10-25 12:20:00,68.64,68.65,68.61,68.62,174700.0,63.5383,63.5476,63.5106,63.5198,174700.0
2021-10-25 12:30:00,68.62,68.62,68.57,68.59,37805.0,63.5198,63.5198,63.4735,63.4921,37805.0
2021-10-25 12:40:00,68.59,68.63,68.57,68.63,85924.0,63.4921,63.5291,63.4735,63.5291,85924.0
2021-10-25 12:50:00,68.63,68.63,68.6,68.61,115434.0,63.5291,63.5291,63.5013,63.5106,115434.0
2021-10-25 13:00:00,68.62,68.64,68.61,68.64,32858.0,63.5198,63.5383,63.5106,63.5383,32858.0
2021-10-25 13:10:00,68.63,68.66,68.61,68.65,63965.0,63.5291,63.5568,63.5106,63.5476,63965.0
2021-10-25 13:20:00,68.64,68.64,68.61,68.64,15658.0,63.5383,63.5383,63.5106,63.5383,15658.0
2021-10-25 13:30:00,68.64,68.65,68.6,68.61,46386.0,63.5383,63.5476,63.5013,63.5106,46386.0
2021-10-25 13:40:00,68.6,68.61,68.57,68.58,26544.0,63.5013,63.5106,63.4735,63.4828,26544.0
2021-10-25 13:50:00,68.58,68.6,68.57,68.59,22969.0,63.4828,63.5013,63.4735,63.4921,22969.0
2021-10-25 14:00:00,68.58,68.59,68.56,68.58,50492.0,63.4828,63.4921,63.4643,63.4828,50492.0
2021-10-25 14:10:00,68.57,68.6,68.55,68.6,35398.0,63.4735,63.5013,63.455,63.5013,35398.0
2021-10-25 14:20:00,68.6,68.61,68.58,68.61,22337.0,63.5013,63.5106,63.4828,63.5106,22337.0
2021-10-25 14:30:00,68.61,68.62,68.54,68.55,241734.0,63.5106,63.5198,63.4458,63.455,241734.0
2021-10-25 14:40:00,68.55,68.55,68.5,68.53,104112.0,63.455,63.455,63.4087,63.4365,104112.0
2021-10-25 14:50:00,68.53,68.54,68.5,68.52,55094.0,63.4365,63.4458,63.4087,63.4273,55094.0
2021-10-25 15:00:00,68.52,68.53,68.51,68.52,52738.0,63.4273,63.4365,63.418,63.4273,52738.0
2021-10-25 15:10:00,68.52,68.52,68.45,68.47,403838.0,63.4273,63.4273,63.3625,63.381,403838.0
2021-10-25 15:20:00,68.47,68.51,68.46,68.5,179746.0,63.381,63.418,63.3717,63.4087,179746.0
2021-10-25 15:30:00,68.5,68.5,68.43,68.46,1242975.0,63.4087,63.4087,63.3439,63.3717,1242975.0
2021-10-25 15:40:00,68.46,68.48,68.44,68.45,189331.0,63.3717,63.3902,63.3532,63.3625,189331.0
2021-10-25 15:50:00,68.46,68.52,68.43,68.46,685533.0,63.3717,63.4273,63.3439,63.3717,685533.0
2021-10-26 09:30:00,68.91,68.92,68.84,68.85,180955.0,63.7883,63.7975,63.7235,63.7327,180955.0
2021-10-26 09:40:00,68.85,68.88,68.8,68.84,264795.0,63.7327,63.7605,63.6864,63.7235,264795.0
2021-10-26 09:50:00,68.84,68.87,68.81,68.85,278365.0,63.7235,63.7512,63.6957,63.7327,278365.0
2021-10-26 10:00:00,68.84,68.87,68.79,68.81,131673.0,63.7235,63.7512,63.6772,63.6957,131673.0
2021-10-26 10:10:00,68.81,68.88,68.8,68.87,169003.0,63.6957,63.7605,63.6864,63.7512,169003.0
2021-10-26 10:20:00,68.87,68.89,68.82,68.86,119024.0,63.7512,63.7698,63.705,63.742,119024.0
2021-10-26 10:30:00,68.85,68.87,68.82,68.85,108775.0,63.7327,63.7512,63.705,63.7327,108775.0
2021-10-26 10:40:00,68.85,68.88,68.82,68.82,97477.0,63.7327,63.7605,63.705,63.705,97477.0
2021-10-26 10:50:00,68.82,68.86,68.8,68.81,80445.0,63.705,63.742,63.6864,63.6957,80445.0
2021-10-26 11:00:00,68.82,68.83,68.74,68.76,80936.0,63.705,63.7142,63.6309,63.6494,80936.0
2021-10-26 11:10:00,68.76,68.82,68.75,68.78,86039.0,63.6494,63.705,63.6402,63.6679,86039.0
2021-10-26 11:20:00,68.79,68.82,68.78,68.81,85600.0,63.6772,63.705,63.6679,63.6957,85600.0
2021-10-26 11:30:00,68.81,68.82,68.68,68.75,174111.0,63.6957,63.705,63.5754,63.6402,174111.0
2021-10-26 11:40:00,68.75,68.76,68.69,68.69,61186.0,63.6402,63.6494,63.5846,63.5846,61186.0
2021-10-26 11:50:00,68.69,68.7,68.61,68.62,189183.0,63.5846,63.5939,63.5106,63.5198,189183.0
2021-10-26 12:00:00,68.62,68.63,68.55,68.56,141927.0,63.5198,63.5291,63.455,63.4643,141927.0
2021-10-26 12:10:00,68.57,68.63,68.56,68.62,55332.0,63.4735,63.5291,63.4643,63.5198,55332.0
2021-10-26 12:20:00,68.62,68.64,68.6,68.6,56545.0,63.5198,63.5383,63.5013,63.5013,56545.0
2021-10-26 12:30:00,68.59,68.62,68.53,68.53,121344.0,63.4921,63.5198,63.4365,63.4365,121344.0
2021-10-26 12:40:00,68.53,68.54,68.4,68.42,103099.0,63.4365,63.4458,63.3162,63.3347,103099.0
2021-10-26 12:50:00,68.42,68.52,68.41,68.51,135750.0,63.3347,63.4273,63.3254,63.418,135750.0
2021-10-26 13:00:00,68.5,68.56,68.48,68.55,60019.0,63.4087,63.4643,63.3902,63.455,60019.0
2021-10-26 13:10:00,68.55,68.56,68.5,68.53,43656.0,63.455,63.4643,63.4087,63.4365,43656.0
2021-10-26 13:20:00,68.54,68.55,68.45,68.49,170288.0,63.4458,63.455,63.3625,63.3995,170288.0
2021-10-26 13:30:00,68.49,68.6,68.48,68.56,110038.0,63.3995,63.5013,63.3902,63.4643,110038.0
2021-10-26 13:40:00,68.56,68.56,68.51,68.53,51753.0,63.4643,63.4643,63.418,63.4365,51753.0
2021-10-26 13:50:00,68.53,68.55,68.48,68.53,55926.0,63.4365,63.455,63.3902,63.4365,55926.0
2021-10-26 14:00:00,68.53,68.58,68.53,68.55,61243.0,63.4365,63.4828,63.4365,63.455,61243.0
2021-10-26 14:10:00,68.55,68.58,68.52,68.58,56384.0,63.455,63.4828,63.4273,63.4828,56384.0
2021-10-26 14:20:00,68.57,68.58,68.51,68.52,102813.0,63.4735,63.4828,63.418,63.4273,102813.0
2021-10-26 14:30:00,68.52,68.57,68.5,68.5,62129.0,63.4273,63.4735,63.4087,63.4087,62129.0
2021-10-26 14:40:00,68.49,68.51,68.47,68.5,66237.0,63.3995,63.418,63.381,63.4087,66237.0
2021-10-26 14:50:00,68.51,68.54,68.47,68.54,62792.0,63.418,63.4458,63.381,63.4458,62792.0
2021-10-26 15:00:00,68.54,68.57,68.52,68.56,201223.0,63.4458,63.4735,63.4273,63.4643,201223.0
2021-10-26 15:10:00,68.56,68.58,68.5,68.5,448974.0,63.4643,63.4828,63.4087,63.4087,448974.0
2021-10-26 15:20:00,68.5,68.52,68.47,68.47,175630.0,63.4087,63.4273,63.381,63.381,175630.0
2021-10-26 15:30:00,68.47,68.51,68.46,68.49,145467.0,63.381,63.418,63.3717,63.3995,145467.0
2021-10-26 15:40:00,68.48,68.54,68.48,68.49,369762.0,63.3902,63.4458,63.3902,63.3995,369762.0
2021-10-26 15:50:00,68.48,68.52,68.43,68.43,1007606.0,63.3902,63.4273,63.3439,63.3439,1007606.0
2021-10-27 09:30:00,68.29,68.32,68.24,68.31,234155.0,63.2143,63.2421,63.1681,63.2329,234155.0
2021-10-27 09:40:00,68.3,68.43,68.3,68.42,202726.0,63.2236,63.3439,63.2236,63.3347,202726.0
2021-10-27 09:50:00,68.41,68.48,68.38,68.48,268547.0,63.3254,63.3902,63.2977,63.3902,268547.0
2021-10-27 10:00:00,68.48,68.54,68.33,68.4,383781.0,63.3902,63.4458,63.2514,63.3162,383781.0
2021-10-27 10:10:00,68.39,68.43,68.29,68.3,134477.0,63.3069,63.3439,63.2143,63.2236,134477.0
2021-10-27 10:20:00,68.3,68.34,68.24,68.27,79413.0,63.2236,63.2606,63.1681,63.1958,79413.0
2021-10-27 10:30:00,68.26,68.33,68.25,68.32,133402.0,63.1866,63.2514,63.1773,63.2421,133402.0
2021-10-27 10:40:00,68.32,68.34,68.27,68.28,199144.0,63.2421,63.2606,63.1958,63.2051,199144.0
2021-10-27 10:50:00,68.28,68.34,68.25,68.28,192806.0,63.2051,63.2606,63.1773,63.2051,192806.0
2021-10-27 11:00:00,68.28,68.34,68.26,68.32,151493.0,63.2051,63.2606,63.1866,63.2421,151493.0
2021-10-27 11:10:00,68.32,68.35,68.28,68.3,98336.0,63.2421,63.2699,63.2051,63.2236,98336.0
2021-10-27 11:20:00,68.31,68.31,68.24,68.25,57880.0,63.2329,63.2329,63.1681,63.1773,57880.0
2021-10-27 11:30:00,68.26,68.29,68.23,68.29,88666.0,63.1866,63.2143,63.1588,63.2143,88666.0
2021-10-27 11:40:00,68.3,68.32,68.25,68.26,130336.0,63.2236,63.2421,63.1773,63.1866,130336.0
2021-10-27 11:50:00,68.26,68.35,68.25,68.31,75613.0,63.1866,63.2699,63.1773,63.2329,75613.0
2021-10-27 12:00:00,68.31,68.36,68.3,68.35,115841.0,63.2329,63.2791,63.2236,63.2699,115841.0
2021-10-27 12:10:00,68.35,68.4,68.35,68.39,126097.0,63.2699,63.3162,63.2699,63.3069,126097.0
2021-10-27 12:20:00,68.39,68.4,68.38,68.4,36629.0,63.3069,63.3162,63.2977,63.3162,36629.0
2021-10-27 12:30:00,68.4,68.4,68.33,68.35,110264.0,63.3162,63.3162,63.2514,63.2699,110264.0
2021-10-27 12:40:00,68.35,68.41,68.33,68.4,72515.0,63.2699,63.3254,63.2514,63.3162,72515.0
2021-10-27 12:50:00,68.4,68.42,68.38,68.4,26590.0,63.3162,63.3347,63.2977,63.3162,26590.0
2021-10-27 13:00:00,68.39,68.44,68.39,68.43,137497.0,63.3069,63.3532,63.3069,63.3439,137497.0
2021-10-27 13:10:00,68.44,68.44,68.4,68.41,38689.0,63.3532,63.3532,63.3162,63.3254,38689.0
2021-10-27 13:20:00,68.41,68.45,68.39,68.42,55074.0,63.3254,63.3625,63.3069,63.3347,55074.0
2021-10-27 13:30:00,68.42,68.43,68.37,68.39,73766.0,63.3347,63.3439,63.2884,63.3069,73766.0
2021-10-27 13:40:00,68.39,68.4,68.35,68.36,102294.0,63.3069,63.3162,63.2699,63.2791,102294.0
2021-10-27 13:50:00,68.36,68.41,68.36,68.41,51878.0,63.2791,63.3254,63.2791,63.3254,51878.0
2021-10-27 14:00:00,68.41,68.42,68.38,68.41,135869.0,63.3254,63.3347,63.2977,63.3254,135869.0
2021-10-27 14:10:00,68.42,68.44,68.41,68.42,198809.0,63.3347,63.3532,63.3254,63.3347,198809.0
2021-10-27 14:20:00,68.41,68.42,68.38,68.39,62684.0,63.3254,63.3347,63.2977,63.3069,62684.0
2021-10-27 14:30:00,68.39,68.4,68.3,68.31,120768.0,63.3069,63.3162,63.2236,63.2329,120768.0
2021-10-27 14:40:00,68.31,68.34,68.29,68.34,186125.0,63.2329,63.2606,63.2143,63.2606,186125.0
2021-10-27 14:50:00,68.34,68.35,68.31,68.34,65757.0,63.2606,63.2699,63.2329,63.2606,65757.0
2021-10-27 15:00:00,68.34,68.36,68.25,68.25,112363.0,63.2606,63.2791,63.1773,63.1773,112363.0
2021-10-27 15:10:00,68.24,68.24,68.11,68.11,189094.0,63.1681,63.1681,63.0477,63.0477,189094.0
2021-10-27 15:20:00,68.11,68.13,68.06,68.09,572499.0,63.0477,63.0662,63.0014,63.0292,572499.0
2021-10-27 15:30:00,68.08,68.12,68.01,68.11,1150410.0,63.02,63.057,62.9552,63.0477,1150410.0
2021-10-27 15:40:00,68.11,68.16,68.08,68.1,417833.0,63.0477,63.094,63.02,63.0385,417833.0
2021-10-27 15:50:00,68.1,68.13,67.92,67.94,894177.0,63.0385,63.0662,62.8719,62.8904,894177.0
2021-10-28 09:30:00,68.3,68.41,68.28,68.34,481512.0,63.2236,63.3254,63.2051,63.2606,481512.0
2021-10-28 09:40:00,68.35,68.4,68.31,68.34,271649.0,63.2699,63.3162,63.2329,63.2606,271649.0
2021-10-28 09:50:00,68.34,68.45,68.33,68.42,168184.0,63.2606,63.3625,63.2514,63.3347,168184.0
2021-10-28 10:00:00,68.41,68.47,68.38,68.47,119552.0,63.3254,63.381,63.2977,63.381,119552.0
2021-10-28 10:10:00,68.46,68.47,68.38,68.43,189574.0,63.3717,63.381,63.2977,63.3439,189574.0
2021-10-28 10:20:00,68.43,68.49,68.42,68.49,161964.0,63.3439,63.3995,63.3347,63.3995,161964.0
2021-10-28 10:30:00,68.49,68.55,68.47,68.54,129187.0,63.3995,63.455,63.381,63.4458,129187.0
2021-10-28 10:40:00,68.53,68.6,68.52,68.59,101631.0,63.4365,63.5013,63.4273,63.4921,101631.0
2021-10-28 10:50:00,68.59,68.59,68.55,68.56,303448.0,63.4921,63.4921,63.455,63.4643,303448.0
2021-10-28 11:00:00,68.55,68.58,68.53,68.58,111226.0,63.455,63.4828,63.4365,63.4828,111226.0
2021-10-28 11:10:00,68.58,68.61,68.57,68.6,117179.0,63.4828,63.5106,63.4735,63.5013,117179.0
2021-10-28 11:20:00,68.6,68.61,68.53,68.56,70358.0,63.5013,63.5106,63.4365,63.4643,70358.0
2021-10-28 11:30:00,68.57,68.63,68.53,68.6,160638.0,63.4735,63.5291,63.4365,63.5013,160638.0
2021-10-28 11:40:00,68.61,68.62,68.55,68.55,157167.0,63.5106,63.5198,63.455,63.455,157167.0
2021-10-28 11:50:00,68.55,68.55,68.5,68.51,102085.0,63.455,63.455,63.4087,63.418,102085.0
2021-10-28 12:00:00,68.51,68.53,68.48,68.52,92244.0,63.418,63.4365,63.3902,63.4273,92244.0
2021-10-28 12:10:00,68.52,68.6,68.51,68.58,115222.0,63.4273,63.5013,63.418,63.4828,115222.0
2021-10-28 12:20:00,68.59,68.59,68.55,68.56,234807.0,63.4921,63.4921,63.455,63.4643,234807.0
2021-10-28 12:30:00,68.55,68.58,68.52,68.54,90949.0,63.455,63.4828,63.4273,63.4458,90949.0
2021-10-28 12:40:00,68.54,68.54,68.5,68.5,93408.0,63.4458,63.4458,63.4087,63.4087,93408.0
2021-10-28 12:50:00,68.5,68.51,68.39,68.41,67159.0,63.4087,63.418,63.3069,63.3254,67159.0
2021-10-28 13:00:00,68.41,68.45,68.4,68.42,247372.0,63.3254,63.3625,63.3162,63.3347,247372.0
2021-10-28 13:10:00,68.42,68.45,68.39,68.41,85217.0,63.3347,63.3625,63.3069,63.3254,85217.0
2021-10-28 13:20:00,68.41,68.44,68.39,68.42,35605.0,63.3254,63.3532,63.3069,63.3347,35605.0
2021-10-28 13:30:00,68.42,68.49,68.42,68.48,55205.0,63.3347,63.3995,63.3347,63.3902,55205.0
2021-10-28 13:40:00,68.48,68.49,68.43,68.45,106145.0,63.3902,63.3995,63.3439,63.3625,106145.0
2021-10-28 13:50:00,68.46,68.47,68.43,68.44,48886.0,63.3717,63.381,63.3439,63.3532,48886.0
2021-10-28 14:00:00,68.45,68.49,68.45,68.48,100066.0,63.3625,63.3995,63.3625,63.3902,100066.0
2021-10-28 14:10:00,68.48,68.48,68.45,68.47,66990.0,63.3902,63.3902,63.3625,63.381,66990.0
2021-10-28 14:20:00,68.46,68.48,68.44,68.45,45478.0,63.3717,63.3902,63.3532,63.3625,45478.0
2021-10-28 14:30:00,68.45,68.46,68.42,68.43,71218.0,63.3625,63.3717,63.3347,63.3439,71218.0
2021-10-28 14:40:00,68.43,68.45,68.41,68.45,57003.0,63.3439,63.3625,63.3254,63.3625,57003.0
2021-10-28 14:50:00,68.45,68.46,68.42,68.43,40479.0,63.3625,63.3717,63.3347,63.3439,40479.0
2021-10-28 15:00:00,68.42,68.43,68.38,68.4,74262.0,63.3347,63.3439,63.2977,63.3162,74262.0
2021-10-28 15:10:00,68.41,68.41,68.35,68.38,121656.0,63.3254,63.3254,63.2699,63.2977,121656.0
2021-10-28 15:20:00,68.38,68.39,68.35,68.35,152192.0,63.2977,63.3069,63.2699,63.2699,152192.0
2021-10-28 15:30:00,68.36,68.38,68.32,68.37,404844.0,63.2791,63.2977,63.2421,63.2884,404844.0
2021-10-28 15:40:00,68.36,68.41,68.33,68.41,474174.0,63.2791,63.3254,63.2514,63.3254,474174.0
2021-10-28 15:50:00,68.41,68.54,68.4,68.51,1406059.0,63.3254,63.4458,63.3162,63.418,1406059.0
2021-10-29 09:30:00,68.04,68.16,68.0,68.11,226606.0,62.9829,63.094,62.9459,63.0477,226606.0
2021-10-29 09:40:00,68.12,68.13,68.07,68.09,70198.0,63.057,63.0662,63.0107,63.0292,70198.0
2021-10-29 09:50:00,68.1,68.2,68.06,68.14,119608.0,63.0385,63.131,63.0014,63.0755,119608.0
2021-10-29 10:00:00,68.13,68.28,68.11,68.27,138480.0,63.0662,63.2051,63.0477,63.1958,138480.0
2021-10-29 10:10:00,68.26,68.26,68.13,68.15,243826.0,63.1866,63.1866,63.0662,63.0848,243826.0
2021-10-29 10:20:00,68.15,68.2,68.06,68.09,191070.0,63.0848,63.131,63.0014,63.0292,191070.0
2021-10-29 10:30:00,68.1,68.16,68.08,68.13,73548.0,63.0385,63.094,63.02,63.0662,73548.0
2021-10-29 10:40:00,68.13,68.22,68.12,68.22,46780.0,63.0662,63.1496,63.057,63.1496,46780.0
2021-10-29 10:50:00,68.23,68.25,68.14,68.14,121368.0,63.1588,63.1773,63.0755,63.0755,121368.0
2021-10-29 11:00:00,68.15,68.21,68.14,68.2,70706.0,63.0848,63.1403,63.0755,63.131,70706.0
2021-10-29 11:10:00,68.23,68.25,68.16,68.22,66700.0,63.1588,63.1773,63.094,63.1496,66700.0
2021-10-29 11:20:00,68.22,68.24,68.19,68.23,60457.0,63.1496,63.1681,63.1218,63.1588,60457.0
2021-10-29 11:30:00,68.24,68.38,68.24,68.31,566973.0,63.1681,63.2977,63.1681,63.2329,566973.0
2021-10-29 11:40:00,68.3,68.31,68.27,68.3,80604.0,63.2236,63.2329,63.1958,63.2236,80604.0
2021-10-29 11:50:00,68.3,68.34,68.27,68.3,49833.0,63.2236,63.2606,63.1958,63.2236,49833.0
2021-10-29 12:00:00,68.3,68.37,68.29,68.36,53599.0,63.2236,63.2884,63.2143,63.2791,53599.0
2021-10-29 12:10:00,68.36,68.38,68.32,68.37,70802.0,63.2791,63.2977,63.2421,63.2884,70802.0
2021-10-29 12:20:00,68.36,68.42,68.36,68.38,83099.0,63.2791,63.3347,63.2791,63.2977,83099.0
2021-10-29 12:30:00,68.38,68.38,68.34,68.36,56869.0,63.2977,63.2977,63.2606,63.2791,56869.0
2021-10-29 12:40:00,68.36,68.36,68.33,68.34,80714.0,63.2791,63.2791,63.2514,63.2606,80714.0
2021-10-29 12:50:00,68.34,68.35,68.31,68.32,74813.0,63.2606,63.2699,63.2329,63.2421,74813.0
2021-10-29 13:00:00,68.32,68.38,68.31,68.37,77400.0,63.2421,63.2977,63.2329,63.2884,77400.0
2021-10-29 13:10:00,68.38,68.4,68.37,68.4,37729.0,63.2977,63.3162,63.2884,63.3162,37729.0
2021-10-29 13:20:00,68.39,68.41,68.37,68.4,83265.0,63.3069,63.3254,63.2884,63.3162,83265.0
2021-10-29 13:30:00,68.4,68.42,68.38,68.41,55099.0,63.3162,63.3347,63.2977,63.3254,55099.0
2021-10-29 13:40:00,68.41,68.42,68.33,68.34,100472.0,63.3254,63.3347,63.2514,63.2606,100472.0
2021-10-29 13:50:00,68.35,68.38,68.33,68.37,53496.0,63.2699,63.2977,63.2514,63.2884,53496.0
2021-10-29 14:00:00,68.37,68.4,68.35,68.39,247066.0,63.2884,63.3162,63.2699,63.3069,247066.0
2021-10-29 14:10:00,68.38,68.4,68.34,68.34,122119.0,63.2977,63.3162,63.2606,63.2606,122119.0
2021-10-29 14:20:00,68.34,68.35,68.23,68.28,81009.0,63.2606,63.2699,63.1588,63.2051,81009.0
2021-10-29 14:30:00,68.28,68.33,68.26,68.3,76155.0,63.2051,63.2514,63.1866,63.2236,76155.0
2021-10-29 14:40:00,68.31,68.35,68.29,68.34,84730.0,63.2329,63.2699,63.2143,63.2606,84730.0
2021-10-29 14:50:00,68.34,68.37,68.29,68.31,49859.0,63.2606,63.2884,63.2143,63.2329,49859.0
2021-10-29 15:00:00,68.3,68.35,68.28,68.34,96955.0,63.2236,63.2699,63.2051,63.2606,96955.0
2021-10-29 15:10:00,68.34,68.36,68.28,68.32,169404.0,63.2606,63.2791,63.2051,63.2421,169404.0
2021-10-29 15:20:00,68.32,68.34,68.29,68.3,186533.0,63.2421,63.2606,63.2143,63.2236,186533.0
2021-10-29 15:30:00,68.3,68.36,68.25,68.32,526341.0,63.2236,63.2791,63.1773,63.2421,526341.0
2021-10-29 15:40:00,68.33,68.41,68.32,68.38,161238.0,63.2514,63.3254,63.2421,63.2977,161238.0
2021-10-29 15:50:00,68.38,68.47,68.35,68.4,1281256.0,63.2977,63.381,63.2699,63.3162,1281256.0
2021-11-01 09:30:00,69.38,69.42,69.32,69.41,739503.0,64.2233,64.2604,64.1678,64.2511,739503.0
2021-11-01 09:40:00,69.4,69.44,69.36,69.4,488281.0,64.2418,64.2789,64.2048,64.2418,488281.0
2021-11-01 09:50:00,69.39,69.44,69.36,69.38,309775.0,64.2326,64.2789,64.2048,64.2233,309775.0
2021-11-01 10:00:00,69.4,69.4,69.27,69.35,333307.0,64.2418,64.2418,64.1215,64.1956,333307.0
2021-11-01 10:10:00,69.34,69.42,69.34,69.42,100360.0,64.1863,64.2604,64.1863,64.2604,100360.0
2021-11-01 10:20:00,69.42,69.43,69.36,69.36,259263.0,64.2604,64.2696,64.2048,64.2048,259263.0
2021-11-01 10:30:00,69.37,69.39,69.34,69.37,71530.0,64.2141,64.2326,64.1863,64.2141,71530.0
2021-11-01 10:40:00,69.37,69.38,69.31,69.33,77061.0,64.2141,64.2233,64.1585,64.1771,77061.0
2021-11-01 10:50:00,69.33,69.37,69.29,69.37,149774.0,64.1771,64.2141,64.14,64.2141,149774.0
2021-11-01 11:00:00,69.37,69.45,69.36,69.4,191422.0,64.2141,64.2881,64.2048,64.2418,191422.0
2021-11-01 11:10:00,69.4,69.41,69.36,69.41,259036.0,64.2418,64.2511,64.2048,64.2511,259036.0
2021-11-01 11:20:00,69.4,69.43,69.36,69.37,320810.0,64.2418,64.2696,64.2048,64.2141,320810.0
2021-11-01 11:30:00,69.37,69.41,69.36,69.39,169365.0,64.2141,64.2511,64.2048,64.2326,169365.0
2021-11-01 11:40:00,69.39,69.4,69.37,69.39,203689.0,64.2326,64.2418,64.2141,64.2326,203689.0
2021-11-01 11:50:00,69.38,69.42,69.36,69.4,136708.0,64.2233,64.2604,64.2048,64.2418,136708.0
2021-11-01 12:00:00,69.41,69.43,69.39,69.41,114626.0,64.2511,64.2696,64.2326,64.2511,114626.0
2021-11-01 12:10:00,69.42,69.43,69.37,69.39,110852.0,64.2604,64.2696,64.2141,64.2326,110852.0
2021-11-01 12:20:00,69.39,69.44,69.38,69.43,115951.0,64.2326,64.2789,64.2233,64.2696,115951.0
2021-11-01 12:30:00,69.43,69.43,69.32,69.37,118623.0,64.2696,64.2696,64.1678,64.2141,118623.0
2021-11-01 12:40:00,69.37,69.39,69.35,69.37,140109.0,64.2141,64.2326,64.1956,64.2141,140109.0
2021-11-01 12:50:00,69.37,69.38,69.35,69.37,82946.0,64.2141,64.2233,64.1956,64.2141,82946.0
2021-11-01 13:00:00,69.36,69.39,69.34,69.37,154690.0,64.2048,64.2326,64.1863,64.2141,154690.0
2021-11-01 13:10:00,69.36,69.4,69.33,69.38,51325.0,64.2048,64.2418,64.1771,64.2233,51325.0
2021-11-01 13:20:00,69.38,69.39,69.31,69.34,109417.0,64.2233,64.2326,64.1585,64.1863,109417.0
2021-11-01 13:30:00,69.34,69.34,69.31,69.33,163835.0,64.1863,64.1863,64.1585,64.1771,163835.0
2021-11-01 13:40:00,69.32,69.32,69.26,69.28,104401.0,64.1678,64.1678,64.1123,64.1308,104401.0
2021-11-01 13:50:00,69.28,69.29,69.25,69.28,211904.0,64.1308,64.14,64.103,64.1308,211904.0
2021-11-01 14:00:00,69.27,69.28,69.18,69.23,223606.0,64.1215,64.1308,64.0382,64.0845,223606.0
2021-11-01 14:10:00,69.23,69.25,69.15,69.17,126639.0,64.0845,64.103,64.0104,64.0289,126639.0
2021-11-01 14:20:00,69.17,69.24,69.17,69.23,140319.0,64.0289,64.0937,64.0289,64.0845,140319.0
2021-11-01 14:30:00,69.23,69.29,69.22,69.27,64763.0,64.0845,64.14,64.0752,64.1215,64763.0
2021-11-01 14:40:00,69.27,69.33,69.27,69.31,103273.0,64.1215,64.1771,64.1215,64.1585,103273.0
2021-11-01 14:50:00,69.31,69.32,69.27,69.29,175469.0,64.1585,64.1678,64.1215,64.14,175469.0
2021-11-01 15:00:00,69.28,69.32,69.25,69.29,156828.0,64.1308,64.1678,64.103,64.14,156828.0
2021-11-01 15:10:00,69.28,69.32,69.23,69.24,169620.0,64.1308,64.1678,64.0845,64.0937,169620.0
2021-11-01 15:20:00,69.24,69.32,69.22,69.3,241080.0,64.0937,64.1678,64.0752,64.1493,241080.0
2021-11-01 15:30:00,69.3,69.37,69.28,69.32,194510.0,64.1493,64.2141,64.1308,64.1678,194510.0
2021-11-01 15:40:00,69.33,69.35,69.32,69.34,374881.0,64.1771,64.1956,64.1678,64.1863,374881.0
2021-11-01 15:50:00,69.34,69.47,69.33,69.46,675400.0,64.1863,64.3066,64.1771,64.2974,675400.0
2021-11-02 09:30:00,69.27,69.31,69.25,69.3,300159.0,64.1215,64.1585,64.103,64.1493,300159.0
2021-11-02 09:40:00,69.3,69.34,69.28,69.33,168693.0,64.1493,64.1863,64.1308,64.1771,168693.0
2021-11-02 09:50:00,69.33,69.42,69.31,69.4,115541.0,64.1771,64.2604,64.1585,64.2418,115541.0
2021-11-02 10:00:00,69.39,69.42,69.35,69.37,143121.0,64.2326,64.2604,64.1956,64.2141,143121.0
2021-11-02 10:10:00,69.36,69.38,69.33,69.34,79627.0,64.2048,64.2233,64.1771,64.1863,79627.0
2021-11-02 10:20:00,69.35,69.4,69.34,69.37,105197.0,64.1956,64.2418,64.1863,64.2141,105197.0
2021-11-02 10:30:00,69.37,69.43,69.35,69.43,177829.0,64.2141,64.2696,64.1956,64.2696,177829.0
2021-11-02 10:40:00,69.43,69.43,69.38,69.42,74790.0,64.2696,64.2696,64.2233,64.2604,74790.0
2021-11-02 10:50:00,69.42,69.46,69.41,69.46,82441.0,64.2604,64.2974,64.2511,64.2974,82441.0
2021-11-02 11:00:00,69.46,69.5,69.45,69.46,172025.0,64.2974,64.3344,64.2881,64.2974,172025.0
2021-11-02 11:10:00,69.45,69.48,69.44,69.47,81808.0,64.2881,64.3159,64.2789,64.3066,81808.0
2021-11-02 11:20:00,69.48,69.52,69.44,69.51,85533.0,64.3159,64.3529,64.2789,64.3437,85533.0
2021-11-02 11:30:00,69.5,69.5,69.43,69.46,52784.0,64.3344,64.3344,64.2696,64.2974,52784.0
2021-11-02 11:40:00,69.46,69.52,69.45,69.49,144231.0,64.2974,64.3529,64.2881,64.3252,144231.0
2021-11-02 11:50:00,69.49,69.49,69.43,69.45,190304.0,64.3252,64.3252,64.2696,64.2881,190304.0
2021-11-02 12:00:00,69.45,69.46,69.41,69.41,124413.0,64.2881,64.2974,64.2511,64.2511,124413.0
2021-11-02 12:10:00,69.42,69.44,69.39,69.42,120732.0,64.2604,64.2789,64.2326,64.2604,120732.0
2021-11-02 12:20:00,69.42,69.43,69.38,69.4,39546.0,64.2604,64.2696,64.2233,64.2418,39546.0
2021-11-02 12:30:00,69.4,69.42,69.37,69.42,102613.0,64.2418,64.2604,64.2141,64.2604,102613.0
2021-11-02 12:40:00,69.42,69.45,69.39,69.45,48924.0,64.2604,64.2881,64.2326,64.2881,48924.0
2021-11-02 12:50:00,69.45,69.45,69.4,69.41,243014.0,64.2881,64.2881,64.2418,64.2511,243014.0
2021-11-02 13:00:00,69.42,69.45,69.4,69.43,352897.0,64.2604,64.2881,64.2418,64.2696,352897.0
2021-11-02 13:10:00,69.44,69.45,69.4,69.41,52032.0,64.2789,64.2881,64.2418,64.2511,52032.0
2021-11-02 13:20:00,69.41,69.43,69.38,69.38,53417.0,64.2511,64.2696,64.2233,64.2233,53417.0
2021-11-02 13:30:00,69.38,69.38,69.33,69.36,127391.0,64.2233,64.2233,64.1771,64.2048,127391.0
2021-11-02 13:40:00,69.36,69.39,69.36,69.37,70048.0,64.2048,64.2326,64.2048,64.2141,70048.0
2021-11-02 13:50:00,69.36,69.4,69.36,69.39,58584.0,64.2048,64.2418,64.2048,64.2326,58584.0
2021-11-02 14:00:00,69.38,69.4,69.35,69.36,63213.0,64.2233,64.2418,64.1956,64.2048,63213.0
2021-11-02 14:10:00,69.36,69.39,69.34,69.38,82333.0,64.2048,64.2326,64.1863,64.2233,82333.0
2021-11-02 14:20:00,69.38,69.39,69.35,69.37,99501.0,64.2233,64.2326,64.1956,64.2141,99501.0
2021-11-02 14:30:00,69.36,69.38,69.35,69.38,72607.0,64.2048,64.2233,64.1956,64.2233,72607.0
2021-11-02 14:40:00,69.38,69.4,69.38,69.4,30407.0,64.2233,64.2418,64.2233,64.2418,30407.0
2021-11-02 14:50:00,69.4,69.41,69.39,69.41,81294.0,64.2418,64.2511,64.2326,64.2511,81294.0
2021-11-02 15:00:00,69.41,69.41,69.38,69.4,114802.0,64.2511,64.2511,64.2233,64.2418,114802.0
2021-11-02 15:10:00,69.4,69.42,69.38,69.39,142773.0,64.2418,64.2604,64.2233,64.2326,142773.0
2021-11-02 15:20:00,69.39,69.44,69.38,69.43,96938.0,64.2326,64.2789,64.2233,64.2696,96938.0
2021-11-02 15:30:00,69.42,69.47,69.4,69.45,306660.0,64.2604,64.3066,64.2418,64.2881,306660.0
2021-11-02 15:40:00,69.45,69.47,69.43,69.44,330423.0,64.2881,64.3066,64.2696,64.2789,330423.0
2021-11-02 15:50:00,69.43,69.44,69.33,69.35,1107734.0,64.2696,64.2789,64.1771,64.1956,1107734.0
2021-11-03 09:30:00,69.3,69.34,69.19,69.22,91994.0,64.1493,64.1863,64.0475,64.0752,91994.0
2021-11-03 09:40:00,69.22,69.22,69.17,69.18,117496.0,64.0752,64.0752,64.0289,64.0382,117496.0
2021-11-03 09:50:00,69.18,69.24,69.16,69.22,67406.0,64.0382,64.0937,64.0197,64.0752,67406.0
2021-11-03 10:00:00,69.22,69.23,69.11,69.13,86937.0,64.0752,64.0845,63.9734,63.9919,86937.0
2021-11-03 10:10:00,69.13,69.24,69.13,69.2,282577.0,63.9919,64.0937,63.9919,64.0567,282577.0
2021-11-03 10:20:00,69.2,69.26,69.2,69.24,60870.0,64.0567,64.1123,64.0567,64.0937,60870.0
2021-11-03 10:30:00,69.23,69.31,69.23,69.31,136751.0,64.0845,64.1585,64.0845,64.1585,136751.0
2021-11-03 10:40:00,69.31,69.37,69.3,69.34,139610.0,64.1585,64.2141,64.1493,64.1863,139610.0
2021-11-03 10:50:00,69.35,69.39,69.35,69.39,108118.0,64.1956,64.2326,64.1956,64.2326,108118.0
2021-11-03 11:00:00,69.38,69.39,69.28,69.29,73387.0,64.2233,64.2326,64.1308,64.14,73387.0
2021-11-03 11:10:00,69.29,69.33,69.28,69.32,82024.0,64.14,64.1771,64.1308,64.1678,82024.0
2021-11-03 11:20:00,69.32,69.39,69.32,69.36,59252.0,64.1678,64.2326,64.1678,64.2048,59252.0
2021-11-03 11:30:00,69.37,69.37,69.31,69.31,80149.0,64.2141,64.2141,64.1585,64.1585,80149.0
2021-11-03 11:40:00,69.31,69.33,69.28,69.31,25958.0,64.1585,64.1771,64.1308,64.1585,25958.0
2021-11-03 11:50:00,69.31,69.4,69.31,69.4,16604.0,64.1585,64.2418,64.1585,64.2418,16604.0
2021-11-03 12:00:00,69.4,69.4,69.37,69.4,59032.0,64.2418,64.2418,64.2141,64.2418,59032.0
2021-11-03 12:10:00,69.4,69.4,69.34,69.34,80879.0,64.2418,64.2418,64.1863,64.1863,80879.0
2021-11-03 12:20:00,69.34,69.35,69.23,69.32,268088.0,64.1863,64.1956,64.0845,64.1678,268088.0
2021-11-03 12:30:00,69.32,69.32,69.24,69.3,102053.0,64.1678,64.1678,64.0937,64.1493,102053.0
2021-11-03 12:40:00,69.31,69.32,69.26,69.28,36913.0,64.1585,64.1678,64.1123,64.1308,36913.0
2021-11-03 12:50:00,69.29,69.3,69.26,69.3,48913.0,64.14,64.1493,64.1123,64.1493,48913.0
2021-11-03 13:00:00,69.3,69.32,69.27,69.31,26523.0,64.1493,64.1678,64.1215,64.1585,26523.0
2021-11-03 13:10:00,69.31,69.32,69.28,69.3,31516.0,64.1585,64.1678,64.1308,64.1493,31516.0
2021-11-03 13:20:00,69.3,69.33,69.29,69.32,44341.0,64.1493,64.1771,64.14,64.1678,44341.0
2021-11-03 13:30:00,69.32,69.34,69.32,69.33,16646.0,64.1678,64.1863,64.1678,64.1771,16646.0
2021-11-03 13:40:00,69.33,69.35,69.27,69.28,43571.0,64.1771,64.1956,64.1215,64.1308,43571.0
2021-11-03 13:50:00,69.28,69.34,69.28,69.29,90465.0,64.1308,64.1863,64.1308,64.14,90465.0
2021-11-03 14:00:00,69.29,69.51,69.28,69.44,446292.0,64.14,64.3437,64.1308,64.2789,446292.0
2021-11-03 14:10:00,69.43,69.44,69.32,69.41,138230.0,64.2696,64.2789,64.1678,64.2511,138230.0
2021-11-03 14:20:00,69.42,69.54,69.4,69.46,206468.0,64.2604,64.3714,64.2418,64.2974,206468.0
2021-11-03 14:30:00,69.45,69.52,69.39,69.5,109027.0,64.2881,64.3529,64.2326,64.3344,109027.0
2021-11-03 14:40:00,69.51,69.84,69.47,69.84,285944.0,64.3437,64.6491,64.3066,64.6491,285944.0
2021-11-03 14:50:00,69.84,69.93,69.81,69.82,301422.0,64.6491,64.7325,64.6214,64.6306,301422.0
2021-11-03 15:00:00,69.82,69.84,69.74,69.81,272933.0,64.6306,64.6491,64.5566,64.6214,272933.0
2021-11-03 15:10:00,69.8,69.84,69.74,69.77,173581.0,64.6121,64.6491,64.5566,64.5843,173581.0
2021-11-03 15:20:00,69.77,69.79,69.71,69.75,166202.0,64.5843,64.6029,64.5288,64.5658,166202.0
2021-11-03 15:30:00,69.74,69.79,69.72,69.76,133775.0,64.5566,64.6029,64.5381,64.5751,133775.0
2021-11-03 15:40:00,69.76,69.86,69.75,69.82,254556.0,64.5751,64.6677,64.5658,64.6306,254556.0
2021-11-03 15:50:00,69.83,69.84,69.72,69.77,597010.0,64.6399,64.6491,64.5381,64.5843,597010.0
2021-11-04 09:30:00,70.05,70.07,69.99,70.0,370271.0,64.8435,64.8621,64.788,64.7973,370271.0
2021-11-04 09:40:00,69.99,70.05,69.99,70.0,115375.0,64.788,64.8435,64.788,64.7973,115375.0
2021-11-04 09:50:00,70.0,70.07,69.99,70.06,335151.0,64.7973,64.8621,64.788,64.8528,335151.0
2021-11-04 10:00:00,70.06,70.08,70.01,70.02,108027.0,64.8528,64.8713,64.8065,64.8158,108027.0
2021-11-04 10:10:00,70.03,70.13,70.02,70.1,78942.0,64.825,64.9176,64.8158,64.8898,78942.0
2021-11-04 10:20:00,70.11,70.11,70.06,70.09,58936.0,64.8991,64.8991,64.8528,64.8806,58936.0
2021-11-04 10:30:00,70.11,70.15,70.11,70.14,87036.0,64.8991,64.9361,64.8991,64.9268,87036.0
2021-11-04 10:40:00,70.14,70.14,70.09,70.11,89089.0,64.9268,64.9268,64.8806,64.8991,89089.0
2021-11-04 10:50:00,70.11,70.14,70.07,70.09,152189.0,64.8991,64.9268,64.8621,64.8806,152189.0
2021-11-04 11:00:00,70.08,70.1,70.03,70.08,535307.0,64.8713,64.8898,64.825,64.8713,535307.0
2021-11-04 11:10:00,70.08,70.12,70.02,70.05,389460.0,64.8713,64.9083,64.8158,64.8435,389460.0
2021-11-04 11:20:00,70.04,70.04,69.95,69.96,321586.0,64.8343,64.8343,64.751,64.7602,321586.0
2021-11-04 11:30:00,69.96,70.03,69.94,70.02,85825.0,64.7602,64.825,64.7417,64.8158,85825.0
2021-11-04 11:40:00,70.02,70.03,69.99,70.0,47195.0,64.8158,64.825,64.788,64.7973,47195.0
2021-11-04 11:50:00,69.99,70.07,69.98,70.05,58438.0,64.788,64.8621,64.7787,64.8435,58438.0
2021-11-04 12:00:00,70.06,70.09,70.04,70.05,67144.0,64.8528,64.8806,64.8343,64.8435,67144.0
2021-11-04 12:10:00,70.04,70.05,70.01,70.02,60033.0,64.8343,64.8435,64.8065,64.8158,60033.0
2021-11-04 12:20:00,70.03,70.03,69.95,69.95,38389.0,64.825,64.825,64.751,64.751,38389.0
2021-11-04 12:30:00,69.95,69.97,69.92,69.95,55177.0,64.751,64.7695,64.7232,64.751,55177.0
2021-11-04 12:40:00,69.95,69.97,69.92,69.95,52200.0,64.751,64.7695,64.7232,64.751,52200.0
2021-11-04 12:50:00,69.95,69.96,69.93,69.95,52599.0,64.751,64.7602,64.7325,64.751,52599.0
2021-11-04 13:00:00,69.96,69.99,69.94,69.99,51383.0,64.7602,64.788,64.7417,64.788,51383.0
2021-11-04 13:10:00,69.98,70.03,69.97,70.03,55224.0,64.7787,64.825,64.7695,64.825,55224.0
2021-11-04 13:20:00,70.03,70.03,70.0,70.03,23737.0,64.825,64.825,64.7973,64.825,23737.0
2021-11-04 13:30:00,70.03,70.04,70.0,70.01,40408.0,64.825,64.8343,64.7973,64.8065,40408.0
2021-11-04 13:40:00,70.01,70.04,70.0,70.01,49926.0,64.8065,64.8343,64.7973,64.8065,49926.0
2021-11-04 13:50:00,70.01,70.05,70.01,70.03,32022.0,64.8065,64.8435,64.8065,64.825,32022.0
2021-11-04 14:00:00,70.03,70.04,69.96,70.01,277585.0,64.825,64.8343,64.7602,64.8065,277585.0
2021-11-04 14:10:00,70.01,70.03,70.01,70.03,69004.0,64.8065,64.825,64.8065,64.825,69004.0
2021-11-04 14:20:00,70.03,70.05,70.02,70.03,42021.0,64.825,64.8435,64.8158,64.825,42021.0
2021-11-04 14:30:00,70.03,70.04,70.01,70.03,43775.0,64.825,64.8343,64.8065,64.825,43775.0
2021-11-04 14:40:00,70.03,70.06,70.03,70.04,91003.0,64.825,64.8528,64.825,64.8343,91003.0
2021-11-04 14:50:00,70.05,70.09,70.03,70.04,190314.0,64.8435,64.8806,64.825,64.8343,190314.0
2021-11-04 15:00:00,70.04,70.05,70.02,70.03,107888.0,64.8343,64.8435,64.8158,64.825,107888.0
2021-11-04 15:10:00,70.02,70.06,70.02,70.06,174286.0,64.8158,64.8528,64.8158,64.8528,174286.0
2021-11-04 15:20:00,70.05,70.09,70.05,70.08,119407.0,64.8435,64.8806,64.8435,64.8713,119407.0
2021-11-04 15:30:00,70.08,70.12,70.07,70.09,176392.0,64.8713,64.9083,64.8621,64.8806,176392.0
2021-11-04 15:40:00,70.09,70.15,70.06,70.15,252102.0,64.8806,64.9361,64.8528,64.9361,252102.0
2021-11-04 15:50:00,70.15,70.29,70.14,70.27,1402901.0,64.9361,65.0657,64.9268,65.0472,1402901.0
2021-11-05 09:30:00,70.24,70.24,70.16,70.19,330613.0,65.0194,65.0194,64.9454,64.9731,330613.0
2021-11-05 09:40:00,70.2,70.21,70.13,70.16,235627.0,64.9824,64.9916,64.9176,64.9454,235627.0
2021-11-05 09:50:00,70.16,70.19,70.13,70.19,176128.0,64.9454,64.9731,64.9176,64.9731,176128.0
2021-11-05 10:00:00,70.19,70.25,70.17,70.19,212336.0,64.9731,65.0287,64.9546,64.9731,212336.0
2021-11-05 10:10:00,70.19,70.19,70.14,70.14,129846.0,64.9731,64.9731,64.9268,64.9268,129846.0
2021-11-05 10:20:00,70.15,70.15,70.08,70.12,223955.0,64.9361,64.9361,64.8713,64.9083,223955.0
2021-11-05 10:30:00,70.12,70.14,70.09,70.13,96868.0,64.9083,64.9268,64.8806,64.9176,96868.0
2021-11-05 10:40:00,70.13,70.23,70.12,70.2,151785.0,64.9176,65.0102,64.9083,64.9824,151785.0
2021-11-05 10:50:00,70.2,70.23,70.18,70.21,281357.0,64.9824,65.0102,64.9639,64.9916,281357.0
2021-11-05 11:00:00,70.21,70.24,70.19,70.22,121383.0,64.9916,65.0194,64.9731,65.0009,121383.0
2021-11-05 11:10:00,70.21,70.25,70.21,70.25,97798.0,64.9916,65.0287,64.9916,65.0287,97798.0
2021-11-05 11:20:00,70.24,70.28,70.22,70.23,238131.0,65.0194,65.0564,65.0009,65.0102,238131.0
2021-11-05 11:30:00,70.23,70.26,70.21,70.23,104191.0,65.0102,65.0379,64.9916,65.0102,104191.0
2021-11-05 11:40:00,70.23,70.24,70.19,70.22,165200.0,65.0102,65.0194,64.9731,65.0009,165200.0
2021-11-05 11:50:00,70.22,70.22,70.18,70.18,54630.0,65.0009,65.0009,64.9639,64.9639,54630.0
2021-11-05 12:00:00,70.18,70.23,70.15,70.22,216823.0,64.9639,65.0102,64.9361,65.0009,216823.0
2021-11-05 12:10:00,70.22,70.24,70.18,70.23,48357.0,65.0009,65.0194,64.9639,65.0102,48357.0
2021-11-05 12:20:00,70.23,70.26,70.22,70.24,90923.0,65.0102,65.0379,65.0009,65.0194,90923.0
2021-11-05 12:30:00,70.25,70.29,70.25,70.27,152659.0,65.0287,65.0657,65.0287,65.0472,152659.0
2021-11-05 12:40:00,70.27,70.28,70.23,70.27,81624.0,65.0472,65.0564,65.0102,65.0472,81624.0
2021-11-05 12:50:00,70.26,70.29,70.23,70.24,108028.0,65.0379,65.0657,65.0102,65.0194,108028.0
2021-11-05 13:00:00,70.25,70.29,70.21,70.22,81282.0,65.0287,65.0657,64.9916,65.0009,81282.0
2021-11-05 13:10:00,70.22,70.22,70.17,70.21,144939.0,65.0009,65.0009,64.9546,64.9916,144939.0
2021-11-05 13:20:00,70.22,70.22,70.07,70.08,57088.0,65.0009,65.0009,64.8621,64.8713,57088.0
2021-11-05 13:30:00,70.08,70.18,70.08,70.13,91066.0,64.8713,64.9639,64.8713,64.9176,91066.0
2021-11-05 13:40:00,70.14,70.14,70.08,70.1,43566.0,64.9268,64.9268,64.8713,64.8898,43566.0
2021-11-05 13:50:00,70.12,70.19,70.12,70.18,50989.0,64.9083,64.9731,64.9083,64.9639,50989.0
2021-11-05 14:00:00,70.18,70.24,70.16,70.23,71809.0,64.9639,65.0194,64.9454,65.0102,71809.0
2021-11-05 14:10:00,70.23,70.26,70.22,70.25,71361.0,65.0102,65.0379,65.0009,65.0287,71361.0
2021-11-05 14:20:00,70.25,70.26,70.19,70.23,50955.0,65.0287,65.0379,64.9731,65.0102,50955.0
2021-11-05 14:30:00,70.23,70.25,70.19,70.23,123940.0,65.0102,65.0287,64.9731,65.0102,123940.0
2021-11-05 14:40:00,70.22,70.24,70.21,70.22,29740.0,65.0009,65.0194,64.9916,65.0009,29740.0
2021-11-05 14:50:00,70.22,70.25,70.2,70.2,49893.0,65.0009,65.0287,64.9824,64.9824,49893.0
2021-11-05 15:00:00,70.21,70.23,70.14,70.2,99144.0,64.9916,65.0102,64.9268,64.9824,99144.0
2021-11-05 15:10:00,70.2,70.22,70.18,70.2,60924.0,64.9824,65.0009,64.9639,64.9824,60924.0
2021-11-05 15:20:00,70.2,70.21,70.15,70.21,65660.0,64.9824,64.9916,64.9361,64.9916,65660.0
2021-11-05 15:30:00,70.21,70.28,70.19,70.27,155986.0,64.9916,65.0564,64.9731,65.0472,155986.0
2021-11-05 15:40:00,70.27,70.29,70.21,70.28,192079.0,65.0472,65.0657,64.9916,65.0564,192079.0
2021-11-05 15:50:00,70.29,70.4,70.27,70.37,476495.0,65.0657,65.1675,65.0472,65.1398,476495.0
2021-11-08 09:30:00,70.12,70.16,70.06,70.12,153886.0,64.9083,64.9454,64.8528,64.9083,153886.0
2021-11-08 09:40:00,70.12,70.15,70.07,70.11,103382.0,64.9083,64.9361,64.8621,64.8991,103382.0
2021-11-08 09:50:00,70.11,70.14,70.09,70.14,145931.0,64.8991,64.9268,64.8806,64.9268,145931.0
2021-11-08 10:00:00,70.14,70.15,70.08,70.08,179112.0,64.9268,64.9361,64.8713,64.8713,179112.0
2021-11-08 10:10:00,70.08,70.16,70.08,70.13,90920.0,64.8713,64.9454,64.8713,64.9176,90920.0
2021-11-08 10:20:00,70.14,70.19,70.12,70.13,286557.0,64.9268,64.9731,64.9083,64.9176,286557.0
2021-11-08 10:30:00,70.13,70.18,70.12,70.14,137706.0,64.9176,64.9639,64.9083,64.9268,137706.0
2021-11-08 10:40:00,70.15,70.17,70.09,70.16,113257.0,64.9361,64.9546,64.8806,64.9454,113257.0
2021-11-08 10:50:00,70.16,70.17,70.09,70.12,117471.0,64.9454,64.9546,64.8806,64.9083,117471.0
2021-11-08 11:00:00,70.12,70.16,70.09,70.11,56713.0,64.9083,64.9454,64.8806,64.8991,56713.0
2021-11-08 11:10:00,70.12,70.12,70.02,70.05,148719.0,64.9083,64.9083,64.8158,64.8435,148719.0
2021-11-08 11:20:00,70.05,70.09,70.04,70.07,138518.0,64.8435,64.8806,64.8343,64.8621,138518.0
2021-11-08 11:30:00,70.08,70.09,70.05,70.08,39211.0,64.8713,64.8806,64.8435,64.8713,39211.0
2021-11-08 11:40:00,70.08,70.09,70.05,70.08,23716.0,64.8713,64.8806,64.8435,64.8713,23716.0
2021-11-08 11:50:00,70.08,70.09,70.04,70.06,28237.0,64.8713,64.8806,64.8343,64.8528,28237.0
2021-11-08 12:00:00,70.07,70.08,70.03,70.04,54983.0,64.8621,64.8713,64.825,64.8343,54983.0
2021-11-08 12:10:00,70.05,70.06,70.04,70.06,44433.0,64.8435,64.8528,64.8343,64.8528,44433.0
2021-11-08 12:20:00,70.05,70.08,70.05,70.06,46903.0,64.8435,64.8713,64.8435,64.8528,46903.0
2021-11-08 12:30:00,70.06,70.1,70.06,70.08,40632.0,64.8528,64.8898,64.8528,64.8713,40632.0
2021-11-08 12:40:00,70.08,70.1,70.07,70.08,22773.0,64.8713,64.8898,64.8621,64.8713,22773.0
2021-11-08 12:50:00,70.07,70.08,70.03,70.07,35892.0,64.8621,64.8713,64.825,64.8621,35892.0
2021-11-08 13:00:00,70.08,70.1,70.05,70.06,88291.0,64.8713,64.8898,64.8435,64.8528,88291.0
2021-11-08 13:10:00,70.06,70.09,70.05,70.08,28585.0,64.8528,64.8806,64.8435,64.8713,28585.0
2021-11-08 13:20:00,70.08,70.11,70.07,70.09,33558.0,64.8713,64.8991,64.8621,64.8806,33558.0
2021-11-08 13:30:00,70.09,70.11,70.08,70.11,28612.0,64.8806,64.8991,64.8713,64.8991,28612.0
2021-11-08 13:40:00,70.1,70.11,70.08,70.09,51678.0,64.8898,64.8991,64.8713,64.8806,51678.0
2021-11-08 13:50:00,70.09,70.11,70.09,70.1,39186.0,64.8806,64.8991,64.8806,64.8898,39186.0
2021-11-08 14:00:00,70.1,70.14,70.09,70.13,119734.0,64.8898,64.9268,64.8806,64.9176,119734.0
2021-11-08 14:10:00,70.13,70.14,70.11,70.13,55232.0,64.9176,64.9268,64.8991,64.9176,55232.0
2021-11-08 14:20:00,70.12,70.13,70.09,70.12,54776.0,64.9083,64.9176,64.8806,64.9083,54776.0
2021-11-08 14:30:00,70.12,70.14,70.11,70.14,55794.0,64.9083,64.9268,64.8991,64.9268,55794.0
2021-11-08 14:40:00,70.14,70.16,70.13,70.15,60461.0,64.9268,64.9454,64.9176,64.9361,60461.0
2021-11-08 14:50:00,70.16,70.17,70.13,70.17,54283.0,64.9454,64.9546,64.9176,64.9546,54283.0
2021-11-08 15:00:00,70.16,70.18,70.12,70.15,66488.0,64.9454,64.9639,64.9083,64.9361,66488.0
2021-11-08 15:10:00,70.14,70.16,70.12,70.14,92179.0,64.9268,64.9454,64.9083,64.9268,92179.0
2021-11-08 15:20:00,70.15,70.15,70.12,70.14,93752.0,64.9361,64.9361,64.9083,64.9268,93752.0
2021-11-08 15:30:00,70.15,70.17,70.12,70.16,142225.0,64.9361,64.9546,64.9083,64.9454,142225.0
2021-11-08 15:40:00,70.16,70.16,70.1,70.11,369329.0,64.9454,64.9454,64.8898,64.8991,369329.0
2021-11-08 15:50:00,70.11,70.21,70.1,70.21,715791.0,64.8991,64.9916,64.8898,64.9916,715791.0
2021-11-09 09:30:00,69.88,69.93,69.86,69.89,182336.0,64.6862,64.7325,64.6677,64.6954,182336.0
2021-11-09 09:40:00,69.89,69.9,69.75,69.77,175113.0,64.6954,64.7047,64.5658,64.5843,175113.0
2021-11-09 09:50:00,69.77,69.8,69.55,69.56,182892.0,64.5843,64.6121,64.3807,64.39,182892.0
2021-11-09 10:00:00,69.56,69.69,69.53,69.55,282679.0,64.39,64.5103,64.3622,64.3807,282679.0
2021-11-09 10:10:00,69.54,69.66,69.54,69.64,266426.0,64.3714,64.4825,64.3714,64.464,266426.0
2021-11-09 10:20:00,69.65,69.66,69.53,69.61,131207.0,64.4733,64.4825,64.3622,64.4362,131207.0
2021-11-09 10:30:00,69.61,69.66,69.59,69.59,55234.0,64.4362,64.4825,64.4177,64.4177,55234.0
2021-11-09 10:40:00,69.59,69.64,69.59,69.62,74506.0,64.4177,64.464,64.4177,64.4455,74506.0
2021-11-09 10:50:00,69.62,69.65,69.59,69.62,79820.0,64.4455,64.4733,64.4177,64.4455,79820.0
2021-11-09 11:00:00,69.62,69.67,69.62,69.64,75741.0,64.4455,64.4918,64.4455,64.464,75741.0
2021-11-09 11:10:00,69.63,69.63,69.52,69.61,86322.0,64.4548,64.4548,64.3529,64.4362,86322.0
2021-11-09 11:20:00,69.61,69.64,69.58,69.59,62061.0,64.4362,64.464,64.4085,64.4177,62061.0
2021-11-09 11:30:00,69.6,69.67,69.6,69.63,37190.0,64.427,64.4918,64.427,64.4548,37190.0
2021-11-09 11:40:00,69.63,69.71,69.63,69.69,62072.0,64.4548,64.5288,64.4548,64.5103,62072.0
2021-11-09 11:50:00,69.69,69.69,69.63,69.64,81017.0,64.5103,64.5103,64.4548,64.464,81017.0
2021-11-09 12:00:00,69.65,69.65,69.59,69.61,74126.0,64.4733,64.4733,64.4177,64.4362,74126.0
2021-11-09 12:10:00,69.63,69.7,69.62,69.67,72761.0,64.4548,64.5196,64.4455,64.4918,72761.0
2021-11-09 12:20:00,69.67,69.72,69.65,69.67,70367.0,64.4918,64.5381,64.4733,64.4918,70367.0
2021-11-09 12:30:00,69.67,69.7,69.64,69.68,124620.0,64.4918,64.5196,64.464,64.501,124620.0
2021-11-09 12:40:00,69.67,69.72,69.65,69.72,77327.0,64.4918,64.5381,64.4733,64.5381,77327.0
2021-11-09 12:50:00,69.72,69.76,69.69,69.69,76103.0,64.5381,64.5751,64.5103,64.5103,76103.0
2021-11-09 13:00:00,69.7,69.74,69.68,69.73,120231.0,64.5196,64.5566,64.501,64.5473,120231.0
2021-11-09 13:10:00,69.73,69.74,69.69,69.74,113794.0,64.5473,64.5566,64.5103,64.5566,113794.0
2021-11-09 13:20:00,69.73,69.75,69.65,69.67,58595.0,64.5473,64.5658,64.4733,64.4918,58595.0
2021-11-09 13:30:00,69.66,69.71,69.66,69.67,72814.0,64.4825,64.5288,64.4825,64.4918,72814.0
2021-11-09 13:40:00,69.67,69.7,69.66,69.69,61481.0,64.4918,64.5196,64.4825,64.5103,61481.0
2021-11-09 13:50:00,69.69,69.72,69.67,69.7,518971.0,64.5103,64.5381,64.4918,64.5196,518971.0
2021-11-09 14:00:00,69.7,69.74,69.68,69.7,145181.0,64.5196,64.5566,64.501,64.5196,145181.0
2021-11-09 14:10:00,69.7,69.74,69.68,69.73,180144.0,64.5196,64.5566,64.501,64.5473,180144.0
2021-11-09 14:20:00,69.73,69.76,69.67,69.69,119353.0,64.5473,64.5751,64.4918,64.5103,119353.0
2021-11-09 14:30:00,69.68,69.76,69.67,69.76,105348.0,64.501,64.5751,64.4918,64.5751,105348.0
2021-11-09 14:40:00,69.76,69.77,69.72,69.76,136757.0,64.5751,64.5843,64.5381,64.5751,136757.0
2021-11-09 14:50:00,69.76,69.78,69.71,69.78,143292.0,64.5751,64.5936,64.5288,64.5936,143292.0
2021-11-09 15:00:00,69.78,69.78,69.73,69.75,132747.0,64.5936,64.5936,64.5473,64.5658,132747.0
2021-11-09 15:10:00,69.75,69.76,69.68,69.7,138542.0,64.5658,64.5751,64.501,64.5196,138542.0
2021-11-09 15:20:00,69.7,69.76,69.7,69.73,229245.0,64.5196,64.5751,64.5196,64.5473,229245.0
2021-11-09 15:30:00,69.73,69.75,69.71,69.75,234944.0,64.5473,64.5658,64.5288,64.5658,234944.0
2021-11-09 15:40:00,69.75,69.82,69.74,69.75,292744.0,64.5658,64.6306,64.5566,64.5658,292744.0
2021-11-09 15:50:00,69.76,69.81,69.73,69.76,820162.0,64.5751,64.6214,64.5473,64.5751,820162.0
2021-11-10 09:30:00,69.31,69.38,69.22,69.34,251833.0,64.1585,64.2233,64.0752,64.1863,251833.0
2021-11-10 09:40:00,69.35,69.4,69.33,69.35,94084.0,64.1956,64.2418,64.1771,64.1956,94084.0
2021-11-10 09:50:00,69.35,69.42,69.31,69.41,117573.0,64.1956,64.2604,64.1585,64.2511,117573.0
2021-11-10 10:00:00,69.41,69.42,69.36,69.36,56743.0,64.2511,64.2604,64.2048,64.2048,56743.0
2021-11-10 10:10:00,69.36,69.43,69.33,69.41,83892.0,64.2048,64.2696,64.1771,64.2511,83892.0
2021-11-10 10:20:00,69.42,69.44,69.32,69.33,72883.0,64.2604,64.2789,64.1678,64.1771,72883.0
2021-11-10 10:30:00,69.33,69.33,69.27,69.31,201993.0,64.1771,64.1771,64.1215,64.1585,201993.0
2021-11-10 10:40:00,69.31,69.33,69.26,69.29,94742.0,64.1585,64.1771,64.1123,64.14,94742.0
2021-11-10 10:50:00,69.3,69.33,69.29,69.31,65751.0,64.1493,64.1771,64.14,64.1585,65751.0
2021-11-10 11:00:00,69.31,69.37,69.3,69.34,121946.0,64.1585,64.2141,64.1493,64.1863,121946.0
2021-11-10 11:10:00,69.34,69.34,69.3,69.34,71245.0,64.1863,64.1863,64.1493,64.1863,71245.0
2021-11-10 11:20:00,69.34,69.34,69.26,69.26,82748.0,64.1863,64.1863,64.1123,64.1123,82748.0
2021-11-10 11:30:00,69.26,69.27,69.21,69.22,82046.0,64.1123,64.1215,64.066,64.0752,82046.0
2021-11-10 11:40:00,69.23,69.25,69.19,69.22,395992.0,64.0845,64.103,64.0475,64.0752,395992.0
2021-11-10 11:50:00,69.22,69.24,69.2,69.23,47585.0,64.0752,64.0937,64.0567,64.0845,47585.0
2021-11-10 12:00:00,69.23,69.24,69.14,69.16,120617.0,64.0845,64.0937,64.0012,64.0197,120617.0
2021-11-10 12:10:00,69.17,69.18,69.1,69.12,36316.0,64.0289,64.0382,63.9641,63.9827,36316.0
2021-11-10 12:20:00,69.13,69.13,69.09,69.1,34647.0,63.9919,63.9919,63.9549,63.9641,34647.0
2021-11-10 12:30:00,69.09,69.13,69.09,69.12,42016.0,63.9549,63.9919,63.9549,63.9827,42016.0
2021-11-10 12:40:00,69.12,69.12,69.03,69.07,136705.0,63.9827,63.9827,63.8993,63.9364,136705.0
2021-11-10 12:50:00,69.07,69.14,69.07,69.13,42055.0,63.9364,64.0012,63.9364,63.9919,42055.0
2021-11-10 13:00:00,69.13,69.15,69.0,69.08,153786.0,63.9919,64.0104,63.8716,63.9456,153786.0
2021-11-10 13:10:00,69.08,69.11,68.99,69.02,199483.0,63.9456,63.9734,63.8623,63.8901,199483.0
2021-11-10 13:20:00,69.02,69.09,68.96,69.06,167161.0,63.8901,63.9549,63.8346,63.9271,167161.0
2021-11-10 13:30:00,69.06,69.08,68.99,68.99,132548.0,63.9271,63.9456,63.8623,63.8623,132548.0
2021-11-10 13:40:00,69.0,69.02,68.93,68.93,55000.0,63.8716,63.8901,63.8068,63.8068,55000.0
2021-11-10 13:50:00,68.93,68.96,68.88,68.94,100698.0,63.8068,63.8346,63.7605,63.816,100698.0
2021-11-10 14:00:00,68.94,68.94,68.83,68.87,126085.0,63.816,63.816,63.7142,63.7512,126085.0
2021-11-10 14:10:00,68.86,68.9,68.82,68.84,45353.0,63.742,63.779,63.705,63.7235,45353.0
2021-11-10 14:20:00,68.84,68.88,68.71,68.72,83113.0,63.7235,63.7605,63.6031,63.6124,83113.0
2021-11-10 14:30:00,68.72,68.77,68.69,68.71,109586.0,63.6124,63.6587,63.5846,63.6031,109586.0
2021-11-10 14:40:00,68.7,68.74,68.64,68.73,112939.0,63.5939,63.6309,63.5383,63.6216,112939.0
2021-11-10 14:50:00,68.73,68.75,68.64,68.64,88635.0,63.6216,63.6402,63.5383,63.5383,88635.0
2021-11-10 15:00:00,68.65,68.74,68.65,68.71,142620.0,63.5476,63.6309,63.5476,63.6031,142620.0
2021-11-10 15:10:00,68.71,68.8,68.71,68.8,97517.0,63.6031,63.6864,63.6031,63.6864,97517.0
2021-11-10 15:20:00,68.8,68.83,68.72,68.74,128897.0,63.6864,63.7142,63.6124,63.6309,128897.0
2021-11-10 15:30:00,68.74,68.77,68.69,68.7,172754.0,63.6309,63.6587,63.5846,63.5939,172754.0
2021-11-10 15:40:00,68.7,68.74,68.57,68.6,268948.0,63.5939,63.6309,63.4735,63.5013,268948.0
2021-11-10 15:50:00,68.6,68.76,68.59,68.68,869629.0,63.5013,63.6494,63.4921,63.5754,869629.0
2021-11-11 09:30:00,69.25,69.25,69.02,69.03,230654.0,64.103,64.103,63.8901,63.8993,230654.0
2021-11-11 09:40:00,69.03,69.14,69.02,69.14,66363.0,63.8993,64.0012,63.8901,64.0012,66363.0
2021-11-11 09:50:00,69.13,69.19,69.12,69.14,65334.0,63.9919,64.0475,63.9827,64.0012,65334.0
2021-11-11 10:00:00,69.14,69.14,69.07,69.08,84010.0,64.0012,64.0012,63.9364,63.9456,84010.0
2021-11-11 10:10:00,69.08,69.12,69.07,69.11,97158.0,63.9456,63.9827,63.9364,63.9734,97158.0
2021-11-11 10:20:00,69.11,69.11,69.06,69.09,74423.0,63.9734,63.9734,63.9271,63.9549,74423.0
2021-11-11 10:30:00,69.08,69.13,69.04,69.11,69027.0,63.9456,63.9919,63.9086,63.9734,69027.0
2021-11-11 10:40:00,69.11,69.16,69.09,69.14,120103.0,63.9734,64.0197,63.9549,64.0012,120103.0
2021-11-11 10:50:00,69.13,69.21,69.13,69.19,68488.0,63.9919,64.066,63.9919,64.0475,68488.0
2021-11-11 11:00:00,69.19,69.23,69.19,69.21,39521.0,64.0475,64.0845,64.0475,64.066,39521.0
2021-11-11 11:10:00,69.2,69.23,69.2,69.22,21146.0,64.0567,64.0845,64.0567,64.0752,21146.0
2021-11-11 11:20:00,69.21,69.27,69.21,69.22,94697.0,64.066,64.1215,64.066,64.0752,94697.0
2021-11-11 11:30:00,69.22,69.29,69.2,69.28,78094.0,64.0752,64.14,64.0567,64.1308,78094.0
2021-11-11 11:40:00,69.27,69.28,69.21,69.22,53433.0,64.1215,64.1308,64.066,64.0752,53433.0
2021-11-11 11:50:00,69.22,69.22,69.18,69.2,81779.0,64.0752,64.0752,64.0382,64.0567,81779.0
2021-11-11 12:00:00,69.19,69.21,69.14,69.14,36032.0,64.0475,64.066,64.0012,64.0012,36032.0
2021-11-11 12:10:00,69.14,69.15,69.1,69.11,61667.0,64.0012,64.0104,63.9641,63.9734,61667.0
2021-11-11 12:20:00,69.11,69.14,69.1,69.12,98037.0,63.9734,64.0012,63.9641,63.9827,98037.0
2021-11-11 12:30:00,69.13,69.17,69.12,69.17,41365.0,63.9919,64.0289,63.9827,64.0289,41365.0
2021-11-11 12:40:00,69.17,69.19,69.16,69.17,61525.0,64.0289,64.0475,64.0197,64.0289,61525.0
2021-11-11 12:50:00,69.17,69.17,69.15,69.16,26396.0,64.0289,64.0289,64.0104,64.0197,26396.0
2021-11-11 13:00:00,69.16,69.17,69.12,69.12,63793.0,64.0197,64.0289,63.9827,63.9827,63793.0
2021-11-11 13:10:00,69.12,69.15,69.1,69.1,603001.0,63.9827,64.0104,63.9641,63.9641,603001.0
2021-11-11 13:20:00,69.1,69.13,69.07,69.11,66116.0,63.9641,63.9919,63.9364,63.9734,66116.0
2021-11-11 13:30:00,69.11,69.12,69.09,69.11,46280.0,63.9734,63.9827,63.9549,63.9734,46280.0
2021-11-11 13:40:00,69.11,69.11,69.07,69.1,59121.0,63.9734,63.9734,63.9364,63.9641,59121.0
2021-11-11 13:50:00,69.1,69.11,69.08,69.09,17821.0,63.9641,63.9734,63.9456,63.9549,17821.0
2021-11-11 14:00:00,69.09,69.11,69.08,69.11,18556.0,63.9549,63.9734,63.9456,63.9734,18556.0
2021-11-11 14:10:00,69.11,69.11,69.08,69.1,37781.0,63.9734,63.9734,63.9456,63.9641,37781.0
2021-11-11 14:20:00,69.09,69.1,69.07,69.08,32559.0,63.9549,63.9641,63.9364,63.9456,32559.0
2021-11-11 14:30:00,69.09,69.12,69.08,69.11,44933.0,63.9549,63.9827,63.9456,63.9734,44933.0
2021-11-11 14:40:00,69.11,69.15,69.1,69.1,20707.0,63.9734,64.0104,63.9641,63.9641,20707.0
2021-11-11 14:50:00,69.1,69.1,69.07,69.09,57202.0,63.9641,63.9641,63.9364,63.9549,57202.0
2021-11-11 15:00:00,69.08,69.1,69.05,69.08,50514.0,63.9456,63.9641,63.9179,63.9456,50514.0
2021-11-11 15:10:00,69.08,69.1,69.04,69.09,91409.0,63.9456,63.9641,63.9086,63.9549,91409.0
2021-11-11 15:20:00,69.09,69.12,69.06,69.1,214863.0,63.9549,63.9827,63.9271,63.9641,214863.0
2021-11-11 15:30:00,69.11,69.11,69.06,69.09,77259.0,63.9734,63.9734,63.9271,63.9549,77259.0
2021-11-11 15:40:00,69.09,69.13,69.08,69.13,283370.0,63.9549,63.9919,63.9456,63.9919,283370.0
2021-11-11 15:50:00,69.12,69.14,69.08,69.09,350841.0,63.9827,64.0012,63.9456,63.9549,350841.0
2021-11-12 09:30:00,69.75,69.76,69.67,69.69,161117.0,64.5658,64.5751,64.4918,64.5103,161117.0
2021-11-12 09:40:00,69.69,69.71,69.67,69.68,240684.0,64.5103,64.5288,64.4918,64.501,240684.0
2021-11-12 09:50:00,69.68,69.72,69.67,69.69,178811.0,64.501,64.5381,64.4918,64.5103,178811.0
2021-11-12 10:00:00,69.7,69.82,69.69,69.8,303963.0,64.5196,64.6306,64.5103,64.6121,303963.0
2021-11-12 10:10:00,69.8,69.82,69.75,69.82,174648.0,64.6121,64.6306,64.5658,64.6306,174648.0
2021-11-12 10:20:00,69.82,69.82,69.75,69.78,116843.0,64.6306,64.6306,64.5658,64.5936,116843.0
2021-11-12 10:30:00,69.78,69.8,69.74,69.77,155195.0,64.5936,64.6121,64.5566,64.5843,155195.0
2021-11-12 10:40:00,69.77,69.79,69.73,69.74,97700.0,64.5843,64.6029,64.5473,64.5566,97700.0
2021-11-12 10:50:00,69.75,69.8,69.71,69.8,114530.0,64.5658,64.6121,64.5288,64.6121,114530.0
2021-11-12 11:00:00,69.8,69.88,69.79,69.86,305075.0,64.6121,64.6862,64.6029,64.6677,305075.0
2021-11-12 11:10:00,69.86,69.93,69.83,69.92,244104.0,64.6677,64.7325,64.6399,64.7232,244104.0
2021-11-12 11:20:00,69.92,69.94,69.89,69.92,143134.0,64.7232,64.7417,64.6954,64.7232,143134.0
2021-11-12 11:30:00,69.93,69.94,69.91,69.94,82295.0,64.7325,64.7417,64.7139,64.7417,82295.0
2021-11-12 11:40:00,69.94,69.95,69.91,69.93,140729.0,64.7417,64.751,64.7139,64.7325,140729.0
2021-11-12 11:50:00,69.93,69.96,69.93,69.94,141112.0,64.7325,64.7602,64.7325,64.7417,141112.0
2021-11-12 12:00:00,69.94,69.95,69.9,69.91,72715.0,64.7417,64.751,64.7047,64.7139,72715.0
2021-11-12 12:10:00,69.91,69.97,69.9,69.94,106416.0,64.7139,64.7695,64.7047,64.7417,106416.0
2021-11-12 12:20:00,69.95,69.96,69.92,69.95,40900.0,64.751,64.7602,64.7232,64.751,40900.0
2021-11-12 12:30:00,69.95,69.96,69.91,69.92,88511.0,64.751,64.7602,64.7139,64.7232,88511.0
2021-11-12 12:40:00,69.92,69.93,69.91,69.92,40594.0,64.7232,64.7325,64.7139,64.7232,40594.0
2021-11-12 12:50:00,69.92,69.93,69.9,69.91,200460.0,64.7232,64.7325,64.7047,64.7139,200460.0
2021-11-12 13:00:00,69.91,69.92,69.86,69.89,440826.0,64.7139,64.7232,64.6677,64.6954,440826.0
2021-11-12 13:10:00,69.89,69.91,69.88,69.91,123124.0,64.6954,64.7139,64.6862,64.7139,123124.0
2021-11-12 13:20:00,69.91,69.91,69.88,69.9,87075.0,64.7139,64.7139,64.6862,64.7047,87075.0
2021-11-12 13:30:00,69.9,69.94,69.89,69.94,138917.0,64.7047,64.7417,64.6954,64.7417,138917.0
2021-11-12 13:40:00,69.94,69.94,69.91,69.91,227298.0,64.7417,64.7417,64.7139,64.7139,227298.0
2021-11-12 13:50:00,69.91,69.95,69.91,69.95,208087.0,64.7139,64.751,64.7139,64.751,208087.0
2021-11-12 14:00:00,69.95,69.98,69.94,69.98,584097.0,64.751,64.7787,64.7417,64.7787,584097.0
2021-11-12 14:10:00,69.98,70.02,69.97,70.02,306008.0,64.7787,64.8158,64.7695,64.8158,306008.0
2021-11-12 14:20:00,70.01,70.02,69.95,69.95,337314.0,64.8065,64.8158,64.751,64.751,337314.0
2021-11-12 14:30:00,69.95,69.96,69.92,69.94,185138.0,64.751,64.7602,64.7232,64.7417,185138.0
2021-11-12 14:40:00,69.93,69.97,69.93,69.97,227333.0,64.7325,64.7695,64.7325,64.7695,227333.0
2021-11-12 14:50:00,69.97,69.98,69.95,69.95,492074.0,64.7695,64.7787,64.751,64.751,492074.0
2021-11-12 15:00:00,69.96,69.97,69.94,69.97,574145.0,64.7602,64.7695,64.7417,64.7695,574145.0
2021-11-12 15:10:00,69.96,70.01,69.96,69.98,652014.0,64.7602,64.8065,64.7602,64.7787,652014.0
2021-11-12 15:20:00,69.99,70.01,69.98,70.0,447537.0,64.788,64.8065,64.7787,64.7973,447537.0
2021-11-12 15:30:00,70.01,70.03,70.0,70.01,621706.0,64.8065,64.825,64.7973,64.8065,621706.0
2021-11-12 15:40:00,70.01,70.04,70.0,70.03,1096881.0,64.8065,64.8343,64.7973,64.825,1096881.0
2021-11-12 15:50:00,70.03,70.1,70.02,70.05,2449774.0,64.825,64.8898,64.8158,64.8435,2449774.0
2021-11-15 09:30:00,70.11,70.15,70.09,70.12,81914.0,64.8991,64.9361,64.8806,64.9083,81914.0
2021-11-15 09:40:00,70.12,70.12,70.04,70.05,57322.0,64.9083,64.9083,64.8343,64.8435,57322.0
2021-11-15 09:50:00,70.05,70.11,70.03,70.09,119357.0,64.8435,64.8991,64.825,64.8806,119357.0
2021-11-15 10:00:00,70.09,70.09,70.02,70.03,170490.0,64.8806,64.8806,64.8158,64.825,170490.0
2021-11-15 10:10:00,70.03,70.05,70.01,70.03,69316.0,64.825,64.8435,64.8065,64.825,69316.0
2021-11-15 10:20:00,70.03,70.08,70.03,70.04,79020.0,64.825,64.8713,64.825,64.8343,79020.0
2021-11-15 10:30:00,70.03,70.05,70.0,70.05,85864.0,64.825,64.8435,64.7973,64.8435,85864.0
2021-11-15 10:40:00,70.04,70.1,70.03,70.1,163820.0,64.8343,64.8898,64.825,64.8898,163820.0
2021-11-15 10:50:00,70.1,70.11,70.07,70.08,67216.0,64.8898,64.8991,64.8621,64.8713,67216.0
2021-11-15 11:00:00,70.08,70.12,70.07,70.09,102865.0,64.8713,64.9083,64.8621,64.8806,102865.0
2021-11-15 11:10:00,70.09,70.13,70.09,70.13,17078.0,64.8806,64.9176,64.8806,64.9176,17078.0
2021-11-15 11:20:00,70.13,70.16,70.11,70.14,184260.0,64.9176,64.9454,64.8991,64.9268,184260.0
2021-11-15 11:30:00,70.14,70.17,70.12,70.14,147463.0,64.9268,64.9546,64.9083,64.9268,147463.0
2021-11-15 11:40:00,70.15,70.16,69.97,70.02,176641.0,64.9361,64.9454,64.7695,64.8158,176641.0
2021-11-15 11:50:00,70.02,70.02,69.95,70.01,61514.0,64.8158,64.8158,64.751,64.8065,61514.0
2021-11-15 12:00:00,70.02,70.02,69.98,70.01,90090.0,64.8158,64.8158,64.7787,64.8065,90090.0
2021-11-15 12:10:00,70.0,70.03,69.98,70.0,55444.0,64.7973,64.825,64.7787,64.7973,55444.0
2021-11-15 12:20:00,70.01,70.03,69.95,70.01,63820.0,64.8065,64.825,64.751,64.8065,63820.0
2021-11-15 12:30:00,70.01,70.05,70.01,70.03,24489.0,64.8065,64.8435,64.8065,64.825,24489.0
2021-11-15 12:40:00,70.04,70.06,70.01,70.05,29495.0,64.8343,64.8528,64.8065,64.8435,29495.0
2021-11-15 12:50:00,70.05,70.07,70.04,70.06,26841.0,64.8435,64.8621,64.8343,64.8528,26841.0
2021-11-15 13:00:00,70.06,70.11,70.04,70.09,99769.0,64.8528,64.8991,64.8343,64.8806,99769.0
2021-11-15 13:10:00,70.09,70.1,70.06,70.07,41076.0,64.8806,64.8898,64.8528,64.8621,41076.0
2021-11-15 13:20:00,70.07,70.08,70.03,70.07,61417.0,64.8621,64.8713,64.825,64.8621,61417.0
2021-11-15 13:30:00,70.07,70.09,70.06,70.07,31248.0,64.8621,64.8806,64.8528,64.8621,31248.0
2021-11-15 13:40:00,70.08,70.09,70.05,70.09,38667.0,64.8713,64.8806,64.8435,64.8806,38667.0
2021-11-15 13:50:00,70.09,70.09,70.06,70.06,46071.0,64.8806,64.8806,64.8528,64.8528,46071.0
2021-11-15 14:00:00,70.06,70.07,70.05,70.06,45757.0,64.8528,64.8621,64.8435,64.8528,45757.0
2021-11-15 14:10:00,70.06,70.07,70.02,70.02,56967.0,64.8528,64.8621,64.8158,64.8158,56967.0
2021-11-15 14:20:00,70.03,70.03,70.0,70.03,103242.0,64.825,64.825,64.7973,64.825,103242.0
2021-11-15 14:30:00,70.02,70.04,70.01,70.03,36735.0,64.8158,64.8343,64.8065,64.825,36735.0
2021-11-15 14:40:00,70.02,70.07,70.02,70.06,76946.0,64.8158,64.8621,64.8158,64.8528,76946.0
2021-11-15 14:50:00,70.07,70.08,70.03,70.03,85787.0,64.8621,64.8713,64.825,64.825,85787.0
2021-11-15 15:00:00,70.03,70.05,70.02,70.03,31514.0,64.825,64.8435,64.8158,64.825,31514.0
2021-11-15 15:10:00,70.03,70.07,70.03,70.06,45563.0,64.825,64.8621,64.825,64.8528,45563.0
2021-11-15 15:20:00,70.06,70.08,70.05,70.08,68551.0,64.8528,64.8713,64.8435,64.8713,68551.0
2021-11-15 15:30:00,70.08,70.08,70.02,70.05,201332.0,64.8713,64.8713,64.8158,64.8435,201332.0
2021-11-15 15:40:00,70.05,70.05,70.01,70.01,134502.0,64.8435,64.8435,64.8065,64.8065,134502.0
2021-11-15 15:50:00,70.02,70.03,69.96,70.02,367542.0,64.8158,64.825,64.7602,64.8158,367542.0
2021-11-16 09:30:00,69.92,69.96,69.87,69.89,255722.0,64.7232,64.7602,64.6769,64.6954,255722.0
2021-11-16 09:40:00,69.89,69.93,69.88,69.89,253748.0,64.6954,64.7325,64.6862,64.6954,253748.0
2021-11-16 09:50:00,69.9,69.91,69.85,69.87,112681.0,64.7047,64.7139,64.6584,64.6769,112681.0
2021-11-16 10:00:00,69.87,69.91,69.86,69.89,99485.0,64.6769,64.7139,64.6677,64.6954,99485.0
2021-11-16 10:10:00,69.89,69.95,69.88,69.9,59494.0,64.6954,64.751,64.6862,64.7047,59494.0
2021-11-16 10:20:00,69.9,69.93,69.86,69.86,86310.0,64.7047,64.7325,64.6677,64.6677,86310.0
2021-11-16 10:30:00,69.85,69.91,69.85,69.88,45388.0,64.6584,64.7139,64.6584,64.6862,45388.0
2021-11-16 10:40:00,69.88,69.89,69.84,69.85,39290.0,64.6862,64.6954,64.6491,64.6584,39290.0
2021-11-16 10:50:00,69.85,69.85,69.83,69.84,21733.0,64.6584,64.6584,64.6399,64.6491,21733.0
2021-11-16 11:00:00,69.85,69.9,69.85,69.89,46152.0,64.6584,64.7047,64.6584,64.6954,46152.0
2021-11-16 11:10:00,69.89,69.95,69.89,69.93,41745.0,64.6954,64.751,64.6954,64.7325,41745.0
2021-11-16 11:20:00,69.93,69.96,69.89,69.9,236360.0,64.7325,64.7602,64.6954,64.7047,236360.0
2021-11-16 11:30:00,69.9,69.93,69.89,69.91,232473.0,64.7047,64.7325,64.6954,64.7139,232473.0
2021-11-16 11:40:00,69.91,69.91,69.87,69.88,90039.0,64.7139,64.7139,64.6769,64.6862,90039.0
2021-11-16 11:50:00,69.88,69.89,69.87,69.89,143003.0,64.6862,64.6954,64.6769,64.6954,143003.0
2021-11-16 12:00:00,69.89,69.9,69.87,69.89,45335.0,64.6954,64.7047,64.6769,64.6954,45335.0
2021-11-16 12:10:00,69.9,69.92,69.89,69.92,44668.0,64.7047,64.7232,64.6954,64.7232,44668.0
2021-11-16 12:20:00,69.92,69.93,69.88,69.88,20898.0,64.7232,64.7325,64.6862,64.6862,20898.0
2021-11-16 12:30:00,69.88,69.9,69.87,69.9,10516.0,64.6862,64.7047,64.6769,64.7047,10516.0
2021-11-16 12:40:00,69.9,69.97,69.9,69.95,172877.0,64.7047,64.7695,64.7047,64.751,172877.0
2021-11-16 12:50:00,69.95,69.96,69.94,69.95,44744.0,64.751,64.7602,64.7417,64.751,44744.0
2021-11-16 13:00:00,69.95,69.98,69.95,69.97,27450.0,64.751,64.7787,64.751,64.7695,27450.0
2021-11-16 13:10:00,69.97,69.99,69.95,69.95,71772.0,64.7695,64.788,64.751,64.751,71772.0
2021-11-16 13:20:00,69.96,69.97,69.94,69.95,49144.0,64.7602,64.7695,64.7417,64.751,49144.0
2021-11-16 13:30:00,69.95,69.97,69.95,69.96,21194.0,64.751,64.7695,64.751,64.7602,21194.0
2021-11-16 13:40:00,69.96,69.97,69.95,69.95,62254.0,64.7602,64.7695,64.751,64.751,62254.0
2021-11-16 13:50:00,69.95,69.97,69.94,69.97,80007.0,64.751,64.7695,64.7417,64.7695,80007.0
2021-11-16 14:00:00,69.96,69.98,69.95,69.96,45125.0,64.7602,64.7787,64.751,64.7602,45125.0
2021-11-16 14:10:00,69.96,69.96,69.91,69.92,275354.0,64.7602,64.7602,64.7139,64.7232,275354.0
2021-11-16 14:20:00,69.92,69.94,69.9,69.94,78904.0,64.7232,64.7417,64.7047,64.7417,78904.0
2021-11-16 14:30:00,69.94,69.94,69.9,69.9,101612.0,64.7417,64.7417,64.7047,64.7047,101612.0
2021-11-16 14:40:00,69.9,69.92,69.89,69.9,122831.0,64.7047,64.7232,64.6954,64.7047,122831.0
2021-11-16 14:50:00,69.9,69.93,69.89,69.91,99162.0,64.7047,64.7325,64.6954,64.7139,99162.0
2021-11-16 15:00:00,69.9,69.92,69.89,69.9,122628.0,64.7047,64.7232,64.6954,64.7047,122628.0
2021-11-16 15:10:00,69.9,69.94,69.88,69.94,137853.0,64.7047,64.7417,64.6862,64.7417,137853.0
2021-11-16 15:20:00,69.94,69.94,69.9,69.9,137499.0,64.7417,64.7417,64.7047,64.7047,137499.0
2021-11-16 15:30:00,69.9,69.92,69.87,69.88,226108.0,64.7047,64.7232,64.6769,64.6862,226108.0
2021-11-16 15:40:00,69.88,69.88,69.85,69.86,224879.0,64.6862,64.6862,64.6584,64.6677,224879.0
2021-11-16 15:50:00,69.86,69.92,69.85,69.88,1743139.0,64.6677,64.7232,64.6584,64.6862,1743139.0
2021-11-17 09:30:00,69.38,69.38,69.31,69.36,242836.0,64.2233,64.2233,64.1585,64.2048,242836.0
2021-11-17 09:40:00,69.36,69.43,69.36,69.37,196808.0,64.2048,64.2696,64.2048,64.2141,196808.0
2021-11-17 09:50:00,69.37,69.37,69.29,69.33,341192.0,64.2141,64.2141,64.14,64.1771,341192.0
2021-11-17 10:00:00,69.32,69.41,69.31,69.4,109320.0,64.1678,64.2511,64.1585,64.2418,109320.0
2021-11-17 10:10:00,69.4,69.45,69.38,69.38,51993.0,64.2418,64.2881,64.2233,64.2233,51993.0
2021-11-17 10:20:00,69.38,69.42,69.36,69.4,82869.0,64.2233,64.2604,64.2048,64.2418,82869.0
2021-11-17 10:30:00,69.4,69.44,69.39,69.44,101052.0,64.2418,64.2789,64.2326,64.2789,101052.0
2021-11-17 10:40:00,69.44,69.46,69.4,69.4,82210.0,64.2789,64.2974,64.2418,64.2418,82210.0
2021-11-17 10:50:00,69.4,69.43,69.39,69.41,40851.0,64.2418,64.2696,64.2326,64.2511,40851.0
2021-11-17 11:00:00,69.42,69.44,69.4,69.44,92955.0,64.2604,64.2789,64.2418,64.2789,92955.0
2021-11-17 11:10:00,69.43,69.45,69.42,69.43,35574.0,64.2696,64.2881,64.2604,64.2696,35574.0
2021-11-17 11:20:00,69.42,69.46,69.41,69.44,36697.0,64.2604,64.2974,64.2511,64.2789,36697.0
2021-11-17 11:30:00,69.44,69.49,69.43,69.49,88041.0,64.2789,64.3252,64.2696,64.3252,88041.0
2021-11-17 11:40:00,69.5,69.53,69.48,69.53,57701.0,64.3344,64.3622,64.3159,64.3622,57701.0
2021-11-17 11:50:00,69.52,69.58,69.5,69.56,61531.0,64.3529,64.4085,64.3344,64.39,61531.0
2021-11-17 12:00:00,69.57,69.59,69.48,69.49,48118.0,64.3992,64.4177,64.3159,64.3252,48118.0
2021-11-17 12:10:00,69.48,69.5,69.43,69.43,95250.0,64.3159,64.3344,64.2696,64.2696,95250.0
2021-11-17 12:20:00,69.42,69.43,69.35,69.36,209729.0,64.2604,64.2696,64.1956,64.2048,209729.0
2021-11-17 12:30:00,69.36,69.45,69.32,69.45,146882.0,64.2048,64.2881,64.1678,64.2881,146882.0
2021-11-17 12:40:00,69.45,69.49,69.42,69.47,45846.0,64.2881,64.3252,64.2604,64.3066,45846.0
2021-11-17 12:50:00,69.46,69.47,69.44,69.46,35401.0,64.2974,64.3066,64.2789,64.2974,35401.0
2021-11-17 13:00:00,69.47,69.56,69.46,69.52,64684.0,64.3066,64.39,64.2974,64.3529,64684.0
2021-11-17 13:10:00,69.53,69.53,69.48,69.51,182621.0,64.3622,64.3622,64.3159,64.3437,182621.0
2021-11-17 13:20:00,69.51,69.56,69.51,69.53,76540.0,64.3437,64.39,64.3437,64.3622,76540.0
2021-11-17 13:30:00,69.54,69.55,69.51,69.53,34976.0,64.3714,64.3807,64.3437,64.3622,34976.0
2021-11-17 13:40:00,69.55,69.57,69.54,69.55,18203.0,64.3807,64.3992,64.3714,64.3807,18203.0
2021-11-17 13:50:00,69.55,69.59,69.54,69.57,20987.0,64.3807,64.4177,64.3714,64.3992,20987.0
2021-11-17 14:00:00,69.57,69.58,69.54,69.54,26866.0,64.3992,64.4085,64.3714,64.3714,26866.0
2021-11-17 14:10:00,69.54,69.55,69.49,69.51,13954.0,64.3714,64.3807,64.3252,64.3437,13954.0
2021-11-17 14:20:00,69.5,69.5,69.44,69.5,49465.0,64.3344,64.3344,64.2789,64.3344,49465.0
2021-11-17 14:30:00,69.5,69.52,69.47,69.48,41529.0,64.3344,64.3529,64.3066,64.3159,41529.0
2021-11-17 14:40:00,69.48,69.51,69.47,69.5,26826.0,64.3159,64.3437,64.3066,64.3344,26826.0
2021-11-17 14:50:00,69.5,69.52,69.46,69.51,55948.0,64.3344,64.3529,64.2974,64.3437,55948.0
2021-11-17 15:00:00,69.51,69.52,69.42,69.48,88091.0,64.3437,64.3529,64.2604,64.3159,88091.0
2021-11-17 15:10:00,69.48,69.54,69.46,69.51,79851.0,64.3159,64.3714,64.2974,64.3437,79851.0
2021-11-17 15:20:00,69.51,69.55,69.5,69.51,149582.0,64.3437,64.3807,64.3344,64.3437,149582.0
2021-11-17 15:30:00,69.51,69.56,69.5,69.55,102929.0,64.3437,64.39,64.3344,64.3807,102929.0
2021-11-17 15:40:00,69.54,69.56,69.52,69.53,228289.0,64.3714,64.39,64.3529,64.3622,228289.0
2021-11-17 15:50:00,69.53,69.6,69.52,69.57,705282.0,64.3622,64.427,64.3529,64.3992,705282.0
2021-11-18 09:30:00,69.6,69.6,69.5,69.58,104179.0,64.427,64.427,64.3344,64.4085,104179.0
2021-11-18 09:40:00,69.59,69.62,69.55,69.55,93423.0,64.4177,64.4455,64.3807,64.3807,93423.0
2021-11-18 09:50:00,69.55,69.55,69.45,69.47,286468.0,64.3807,64.3807,64.2881,64.3066,286468.0
2021-11-18 10:00:00,69.47,69.49,69.39,69.39,86713.0,64.3066,64.3252,64.2326,64.2326,86713.0
2021-11-18 10:10:00,69.4,69.4,69.31,69.35,300286.0,64.2418,64.2418,64.1585,64.1956,300286.0
2021-11-18 10:20:00,69.33,69.43,69.33,69.39,140759.0,64.1771,64.2696,64.1771,64.2326,140759.0
2021-11-18 10:30:00,69.39,69.48,69.39,69.45,107817.0,64.2326,64.3159,64.2326,64.2881,107817.0
2021-11-18 10:40:00,69.45,69.49,69.4,69.48,237615.0,64.2881,64.3252,64.2418,64.3159,237615.0
2021-11-18 10:50:00,69.48,69.51,69.44,69.51,47185.0,64.3159,64.3437,64.2789,64.3437,47185.0
2021-11-18 11:00:00,69.52,69.53,69.48,69.52,28583.0,64.3529,64.3622,64.3159,64.3529,28583.0
2021-11-18 11:10:00,69.51,69.58,69.51,69.57,42690.0,64.3437,64.4085,64.3437,64.3992,42690.0
2021-11-18 11:20:00,69.57,69.59,69.55,69.55,29479.0,64.3992,64.4177,64.3807,64.3807,29479.0
2021-11-18 11:30:00,69.55,69.69,69.55,69.67,134028.0,64.3807,64.5103,64.3807,64.4918,134028.0
2021-11-18 11:40:00,69.68,69.71,69.66,69.71,51822.0,64.501,64.5288,64.4825,64.5288,51822.0
2021-11-18 11:50:00,69.71,69.72,69.66,69.69,69164.0,64.5288,64.5381,64.4825,64.5103,69164.0
2021-11-18 12:00:00,69.69,69.76,69.69,69.75,70002.0,64.5103,64.5751,64.5103,64.5658,70002.0
2021-11-18 12:10:00,69.75,69.75,69.7,69.7,210289.0,64.5658,64.5658,64.5196,64.5196,210289.0
2021-11-18 12:20:00,69.71,69.76,69.71,69.76,171136.0,64.5288,64.5751,64.5288,64.5751,171136.0
2021-11-18 12:30:00,69.76,69.77,69.69,69.72,38032.0,64.5751,64.5843,64.5103,64.5381,38032.0
2021-11-18 12:40:00,69.73,69.73,69.65,69.65,73514.0,64.5473,64.5473,64.4733,64.4733,73514.0
2021-11-18 12:50:00,69.65,69.66,69.62,69.64,48258.0,64.4733,64.4825,64.4455,64.464,48258.0
2021-11-18 13:00:00,69.64,69.69,69.62,69.66,28343.0,64.464,64.5103,64.4455,64.4825,28343.0
2021-11-18 13:10:00,69.66,69.7,69.65,69.65,22675.0,64.4825,64.5196,64.4733,64.4733,22675.0
2021-11-18 13:20:00,69.65,69.66,69.61,69.64,27738.0,64.4733,64.4825,64.4362,64.464,27738.0
2021-11-18 13:30:00,69.63,69.66,69.62,69.63,112378.0,64.4548,64.4825,64.4455,64.4548,112378.0
2021-11-18 13:40:00,69.64,69.69,69.63,69.67,64990.0,64.464,64.5103,64.4548,64.4918,64990.0
2021-11-18 13:50:00,69.67,69.68,69.65,69.67,43479.0,64.4918,64.501,64.4733,64.4918,43479.0
2021-11-18 14:00:00,69.67,69.7,69.63,69.69,52692.0,64.4918,64.5196,64.4548,64.5103,52692.0
2021-11-18 14:10:00,69.7,69.7,69.61,69.62,82982.0,64.5196,64.5196,64.4362,64.4455,82982.0
2021-11-18 14:20:00,69.62,69.62,69.55,69.57,106006.0,64.4455,64.4455,64.3807,64.3992,106006.0
2021-11-18 14:30:00,69.56,69.63,69.54,69.63,57376.0,64.39,64.4548,64.3714,64.4548,57376.0
2021-11-18 14:40:00,69.62,69.65,69.62,69.63,60236.0,64.4455,64.4733,64.4455,64.4548,60236.0
2021-11-18 14:50:00,69.63,69.7,69.63,69.69,101606.0,64.4548,64.5196,64.4548,64.5103,101606.0
2021-11-18 15:00:00,69.68,69.72,69.65,69.72,114733.0,64.501,64.5381,64.4733,64.5381,114733.0
2021-11-18 15:10:00,69.71,69.72,69.66,69.68,95951.0,64.5288,64.5381,64.4825,64.501,95951.0
2021-11-18 15:20:00,69.69,69.74,69.69,69.74,119280.0,64.5103,64.5566,64.5103,64.5566,119280.0
2021-11-18 15:30:00,69.73,69.75,69.69,69.72,162171.0,64.5473,64.5658,64.5103,64.5381,162171.0
2021-11-18 15:40:00,69.72,69.73,69.69,69.7,275082.0,64.5381,64.5473,64.5103,64.5196,275082.0
2021-11-18 15:50:00,69.71,69.77,69.7,69.76,1549862.0,64.5288,64.5843,64.5196,64.5751,1549862.0
2021-11-19 09:30:00,69.85,69.9,69.78,69.84,233988.0,64.6584,64.7047,64.5936,64.6491,233988.0
2021-11-19 09:40:00,69.85,69.9,69.82,69.88,443871.0,64.6584,64.7047,64.6306,64.6862,443871.0
2021-11-19 09:50:00,69.89,69.93,69.83,69.93,102256.0,64.6954,64.7325,64.6399,64.7325,102256.0
2021-11-19 10:00:00,69.93,69.93,69.8,69.86,100516.0,64.7325,64.7325,64.6121,64.6677,100516.0
2021-11-19 10:10:00,69.85,69.87,69.82,69.87,105734.0,64.6584,64.6769,64.6306,64.6769,105734.0
2021-11-19 10:20:00,69.88,69.89,69.81,69.82,90716.0,64.6862,64.6954,64.6214,64.6306,90716.0
2021-11-19 10:30:00,69.82,69.87,69.81,69.86,92284.0,64.6306,64.6769,64.6214,64.6677,92284.0
2021-11-19 10:40:00,69.85,69.88,69.77,69.82,174960.0,64.6584,64.6862,64.5843,64.6306,174960.0
2021-11-19 10:50:00,69.82,69.9,69.81,69.88,51405.0,64.6306,64.7047,64.6214,64.6862,51405.0
2021-11-19 11:00:00,69.88,69.95,69.87,69.91,35228.0,64.6862,64.751,64.6769,64.7139,35228.0
2021-11-19 11:10:00,69.91,69.94,69.9,69.92,28521.0,64.7139,64.7417,64.7047,64.7232,28521.0
2021-11-19 11:20:00,69.94,69.99,69.92,69.99,40147.0,64.7417,64.788,64.7232,64.788,40147.0
2021-11-19 11:30:00,69.99,70.01,69.96,69.99,84152.0,64.788,64.8065,64.7602,64.788,84152.0
2021-11-19 11:40:00,69.98,69.99,69.96,69.97,53536.0,64.7787,64.788,64.7602,64.7695,53536.0
2021-11-19 11:50:00,69.97,69.99,69.93,69.95,40356.0,64.7695,64.788,64.7325,64.751,40356.0
2021-11-19 12:00:00,69.95,69.97,69.94,69.96,54687.0,64.751,64.7695,64.7417,64.7602,54687.0
2021-11-19 12:10:00,69.96,69.99,69.96,69.97,30935.0,64.7602,64.788,64.7602,64.7695,30935.0
2021-11-19 12:20:00,69.97,70.02,69.97,70.02,17415.0,64.7695,64.8158,64.7695,64.8158,17415.0
2021-11-19 12:30:00,70.02,70.08,70.01,70.01,92741.0,64.8158,64.8713,64.8065,64.8065,92741.0
2021-11-19 12:40:00,70.01,70.01,69.93,69.97,131295.0,64.8065,64.8065,64.7325,64.7695,131295.0
2021-11-19 12:50:00,69.97,70.02,69.95,69.96,39566.0,64.7695,64.8158,64.751,64.7602,39566.0
2021-11-19 13:00:00,69.96,70.0,69.95,69.99,58776.0,64.7602,64.7973,64.751,64.788,58776.0
2021-11-19 13:10:00,70.0,70.02,69.93,69.97,106159.0,64.7973,64.8158,64.7325,64.7695,106159.0
2021-11-19 13:20:00,69.96,69.97,69.88,69.89,54283.0,64.7602,64.7695,64.6862,64.6954,54283.0
2021-11-19 13:30:00,69.88,69.94,69.85,69.87,110219.0,64.6862,64.7417,64.6584,64.6769,110219.0
2021-11-19 13:40:00,69.86,69.91,69.82,69.91,74473.0,64.6677,64.7139,64.6306,64.7139,74473.0
2021-11-19 13:50:00,69.91,69.95,69.9,69.94,67202.0,64.7139,64.751,64.7047,64.7417,67202.0
2021-11-19 14:00:00,69.94,69.96,69.93,69.96,26663.0,64.7417,64.7602,64.7325,64.7602,26663.0
2021-11-19 14:10:00,69.96,69.98,69.94,69.94,93531.0,64.7602,64.7787,64.7417,64.7417,93531.0
2021-11-19 14:20:00,69.95,69.96,69.92,69.92,56409.0,64.751,64.7602,64.7232,64.7232,56409.0
2021-11-19 14:30:00,69.92,69.96,69.89,69.95,23517.0,64.7232,64.7602,64.6954,64.751,23517.0
2021-11-19 14:40:00,69.94,69.97,69.93,69.95,22798.0,64.7417,64.7695,64.7325,64.751,22798.0
2021-11-19 14:50:00,69.95,69.97,69.93,69.95,26106.0,64.751,64.7695,64.7325,64.751,26106.0
2021-11-19 15:00:00,69.94,69.95,69.91,69.92,55940.0,64.7417,64.751,64.7139,64.7232,55940.0
2021-11-19 15:10:00,69.93,69.93,69.87,69.89,35539.0,64.7325,64.7325,64.6769,64.6954,35539.0
2021-11-19 15:20:00,69.89,69.9,69.87,69.88,202359.0,64.6954,64.7047,64.6769,64.6862,202359.0
2021-11-19 15:30:00,69.88,69.92,69.86,69.88,231206.0,64.6862,64.7232,64.6677,64.6862,231206.0
2021-11-19 15:40:00,69.88,69.9,69.86,69.89,196391.0,64.6862,64.7047,64.6677,64.6954,196391.0
2021-11-19 15:50:00,69.89,69.94,69.86,69.89,221488.0,64.6954,64.7417,64.6677,64.6954,221488.0
2021-11-22 09:30:00,69.86,69.95,69.81,69.94,191123.0,64.6677,64.751,64.6214,64.7417,191123.0
2021-11-22 09:40:00,69.94,70.08,69.91,70.08,115319.0,64.7417,64.8713,64.7139,64.8713,115319.0
2021-11-22 09:50:00,70.08,70.08,70.0,70.02,235564.0,64.8713,64.8713,64.7973,64.8158,235564.0
2021-11-22 10:00:00,70.03,70.04,69.96,69.98,214604.0,64.825,64.8343,64.7602,64.7787,214604.0
2021-11-22 10:10:00,69.98,70.02,69.96,69.98,105522.0,64.7787,64.8158,64.7602,64.7787,105522.0
2021-11-22 10:20:00,69.97,70.05,69.97,69.99,92283.0,64.7695,64.8435,64.7695,64.788,92283.0
2021-11-22 10:30:00,70.0,70.05,70.0,70.03,106374.0,64.7973,64.8435,64.7973,64.825,106374.0
2021-11-22 10:40:00,70.02,70.02,69.97,69.98,135495.0,64.8158,64.8158,64.7695,64.7787,135495.0
2021-11-22 10:50:00,69.97,69.99,69.95,69.96,75582.0,64.7695,64.788,64.751,64.7602,75582.0
2021-11-22 11:00:00,69.96,69.96,69.9,69.91,157341.0,64.7602,64.7602,64.7047,64.7139,157341.0
2021-11-22 11:10:00,69.9,69.93,69.85,69.87,124120.0,64.7047,64.7325,64.6584,64.6769,124120.0
2021-11-22 11:20:00,69.86,69.88,69.84,69.86,166388.0,64.6677,64.6862,64.6491,64.6677,166388.0
2021-11-22 11:30:00,69.86,69.88,69.82,69.83,154588.0,64.6677,64.6862,64.6306,64.6399,154588.0
2021-11-22 11:40:00,69.83,69.84,69.78,69.78,358704.0,64.6399,64.6491,64.5936,64.5936,358704.0
2021-11-22 11:50:00,69.79,69.79,69.61,69.67,568095.0,64.6029,64.6029,64.4362,64.4918,568095.0
2021-11-22 12:00:00,69.67,69.71,69.61,69.64,304154.0,64.4918,64.5288,64.4362,64.464,304154.0
2021-11-22 12:10:00,69.64,69.68,69.62,69.66,150225.0,64.464,64.501,64.4455,64.4825,150225.0
2021-11-22 12:20:00,69.66,69.7,69.63,69.68,123419.0,64.4825,64.5196,64.4548,64.501,123419.0
2021-11-22 12:30:00,69.69,69.72,69.66,69.7,122603.0,64.5103,64.5381,64.4825,64.5196,122603.0
2021-11-22 12:40:00,69.71,69.73,69.68,69.7,148072.0,64.5288,64.5473,64.501,64.5196,148072.0
2021-11-22 12:50:00,69.7,69.72,69.66,69.68,128709.0,64.5196,64.5381,64.4825,64.501,128709.0
2021-11-22 13:00:00,69.68,69.71,69.65,69.66,203812.0,64.501,64.5288,64.4733,64.4825,203812.0
2021-11-22 13:10:00,69.66,69.7,69.65,69.7,117332.0,64.4825,64.5196,64.4733,64.5196,117332.0
2021-11-22 13:20:00,69.69,69.72,69.69,69.7,47512.0,64.5103,64.5381,64.5103,64.5196,47512.0
2021-11-22 13:30:00,69.7,69.73,69.69,69.7,170198.0,64.5196,64.5473,64.5103,64.5196,170198.0
2021-11-22 13:40:00,69.69,69.7,69.66,69.66,75053.0,64.5103,64.5196,64.4825,64.4825,75053.0
2021-11-22 13:50:00,69.67,69.69,69.66,69.67,31539.0,64.4918,64.5103,64.4825,64.4918,31539.0
2021-11-22 14:00:00,69.67,69.74,69.65,69.71,86837.0,64.4918,64.5566,64.4733,64.5288,86837.0
2021-11-22 14:10:00,69.71,69.73,69.69,69.71,88779.0,64.5288,64.5473,64.5103,64.5288,88779.0
2021-11-22 14:20:00,69.71,69.72,69.69,69.72,34125.0,64.5288,64.5381,64.5103,64.5381,34125.0
2021-11-22 14:30:00,69.72,69.76,69.71,69.74,59808.0,64.5381,64.5751,64.5288,64.5566,59808.0
2021-11-22 14:40:00,69.74,69.8,69.72,69.8,92519.0,64.5566,64.6121,64.5381,64.6121,92519.0
2021-11-22 14:50:00,69.8,69.8,69.74,69.76,317499.0,64.6121,64.6121,64.5566,64.5751,317499.0
2021-11-22 15:00:00,69.76,69.81,69.74,69.81,159478.0,64.5751,64.6214,64.5566,64.6214,159478.0
2021-11-22 15:10:00,69.81,69.81,69.76,69.76,104032.0,64.6214,64.6214,64.5751,64.5751,104032.0
2021-11-22 15:20:00,69.77,69.79,69.73,69.75,65252.0,64.5843,64.6029,64.5473,64.5658,65252.0
2021-11-22 15:30:00,69.75,69.77,69.74,69.75,135327.0,64.5658,64.5843,64.5566,64.5658,135327.0
2021-11-22 15:40:00,69.76,69.76,69.63,69.64,139240.0,64.5751,64.5751,64.4548,64.464,139240.0
2021-11-22 15:50:00,69.63,69.63,69.51,69.57,677812.0,64.4548,64.4548,64.3437,64.3992,677812.0
2021-11-23 09:30:00,69.44,69.5,69.38,69.44,545667.0,64.2789,64.3344,64.2233,64.2789,545667.0
2021-11-23 09:40:00,69.43,69.66,69.43,69.65,142332.0,64.2696,64.4825,64.2696,64.4733,142332.0
2021-11-23 09:50:00,69.64,69.69,69.62,69.64,267916.0,64.464,64.5103,64.4455,64.464,267916.0
2021-11-23 10:00:00,69.64,69.67,69.51,69.53,406486.0,64.464,64.4918,64.3437,64.3622,406486.0
2021-11-23 10:10:00,69.54,69.6,69.48,69.53,398916.0,64.3714,64.427,64.3159,64.3622,398916.0
2021-11-23 10:20:00,69.53,69.57,69.44,69.46,216653.0,64.3622,64.3992,64.2789,64.2974,216653.0
2021-11-23 10:30:00,69.46,69.52,69.36,69.39,78291.0,64.2974,64.3529,64.2048,64.2326,78291.0
2021-11-23 10:40:00,69.39,69.49,69.37,69.45,88962.0,64.2326,64.3252,64.2141,64.2881,88962.0
2021-11-23 10:50:00,69.46,69.47,69.3,69.32,191238.0,64.2974,64.3066,64.1493,64.1678,191238.0
2021-11-23 11:00:00,69.32,69.36,69.27,69.34,268746.0,64.1678,64.2048,64.1215,64.1863,268746.0
2021-11-23 11:10:00,69.34,69.43,69.33,69.42,180856.0,64.1863,64.2696,64.1771,64.2604,180856.0
2021-11-23 11:20:00,69.42,69.48,69.4,69.42,97266.0,64.2604,64.3159,64.2418,64.2604,97266.0
2021-11-23 11:30:00,69.42,69.46,69.3,69.38,86727.0,64.2604,64.2974,64.1493,64.2233,86727.0
2021-11-23 11:40:00,69.38,69.42,69.3,69.39,108212.0,64.2233,64.2604,64.1493,64.2326,108212.0
2021-11-23 11:50:00,69.4,69.42,69.31,69.32,130879.0,64.2418,64.2604,64.1585,64.1678,130879.0
2021-11-23 12:00:00,69.33,69.36,69.24,69.3,191884.0,64.1771,64.2048,64.0937,64.1493,191884.0
2021-11-23 12:10:00,69.3,69.34,69.28,69.32,94044.0,64.1493,64.1863,64.1308,64.1678,94044.0
2021-11-23 12:20:00,69.32,69.43,69.31,69.42,70401.0,64.1678,64.2696,64.1585,64.2604,70401.0
2021-11-23 12:30:00,69.42,69.45,69.4,69.41,90215.0,64.2604,64.2881,64.2418,64.2511,90215.0
2021-11-23 12:40:00,69.41,69.42,69.34,69.36,131970.0,64.2511,64.2604,64.1863,64.2048,131970.0
2021-11-23 12:50:00,69.36,69.38,69.28,69.3,39348.0,64.2048,64.2233,64.1308,64.1493,39348.0
2021-11-23 13:00:00,69.29,69.38,69.27,69.36,142245.0,64.14,64.2233,64.1215,64.2048,142245.0
2021-11-23 13:10:00,69.35,69.38,69.3,69.3,64485.0,64.1956,64.2233,64.1493,64.1493,64485.0
2021-11-23 13:20:00,69.31,69.36,69.31,69.31,31885.0,64.1585,64.2048,64.1585,64.1585,31885.0
2021-11-23 13:30:00,69.31,69.32,69.27,69.29,60198.0,64.1585,64.1678,64.1215,64.14,60198.0
2021-11-23 13:40:00,69.29,69.38,69.27,69.35,98256.0,64.14,64.2233,64.1215,64.1956,98256.0
2021-11-23 13:50:00,69.35,69.46,69.35,69.39,129709.0,64.1956,64.2974,64.1956,64.2326,129709.0
2021-11-23 14:00:00,69.4,69.43,69.38,69.4,79396.0,64.2418,64.2696,64.2233,64.2418,79396.0
2021-11-23 14:10:00,69.4,69.42,69.32,69.33,141911.0,64.2418,64.2604,64.1678,64.1771,141911.0
2021-11-23 14:20:00,69.33,69.43,69.33,69.39,203158.0,64.1771,64.2696,64.1771,64.2326,203158.0
2021-11-23 14:30:00,69.39,69.43,69.34,69.4,186634.0,64.2326,64.2696,64.1863,64.2418,186634.0
2021-11-23 14:40:00,69.41,69.51,69.4,69.51,102246.0,64.2511,64.3437,64.2418,64.3437,102246.0
2021-11-23 14:50:00,69.51,69.57,69.46,69.51,265057.0,64.3437,64.3992,64.2974,64.3437,265057.0
2021-11-23 15:00:00,69.51,69.56,69.48,69.55,216809.0,64.3437,64.39,64.3159,64.3807,216809.0
2021-11-23 15:10:00,69.55,69.56,69.49,69.5,120555.0,64.3807,64.39,64.3252,64.3344,120555.0
2021-11-23 15:20:00,69.51,69.55,69.48,69.49,54308.0,64.3437,64.3807,64.3159,64.3252,54308.0
2021-11-23 15:30:00,69.5,69.6,69.49,69.56,123210.0,64.3344,64.427,64.3252,64.39,123210.0
2021-11-23 15:40:00,69.57,69.6,69.52,69.53,96691.0,64.3992,64.427,64.3529,64.3622,96691.0
2021-11-23 15:50:00,69.53,69.66,69.53,69.64,433679.0,64.3622,64.4825,64.3622,64.464,433679.0
2021-11-24 09:30:00,68.45,68.57,68.36,68.49,704082.0,63.3625,63.4735,63.2791,63.3995,704082.0
2021-11-24 09:40:00,68.49,68.52,68.42,68.44,142987.0,63.3995,63.4273,63.3347,63.3532,142987.0
2021-11-24 09:50:00,68.43,68.46,68.33,68.41,220859.0,63.3439,63.3717,63.2514,63.3254,220859.0
2021-11-24 10:00:00,68.39,68.52,68.36,68.41,387014.0,63.3069,63.4273,63.2791,63.3254,387014.0
2021-11-24 10:10:00,68.41,68.44,68.36,68.42,117911.0,63.3254,63.3532,63.2791,63.3347,117911.0
2021-11-24 10:20:00,68.42,68.51,68.4,68.5,136395.0,63.3347,63.418,63.3162,63.4087,136395.0
2021-11-24 10:30:00,68.5,68.53,68.46,68.52,109379.0,63.4087,63.4365,63.3717,63.4273,109379.0
2021-11-24 10:40:00,68.51,68.54,68.43,68.45,59496.0,63.418,63.4458,63.3439,63.3625,59496.0
2021-11-24 10:50:00,68.45,68.54,68.45,68.5,58198.0,63.3625,63.4458,63.3625,63.4087,58198.0
2021-11-24 11:00:00,68.49,68.54,68.47,68.51,63016.0,63.3995,63.4458,63.381,63.418,63016.0
2021-11-24 11:10:00,68.51,68.6,68.5,68.59,263324.0,63.418,63.5013,63.4087,63.4921,263324.0
2021-11-24 11:20:00,68.59,68.67,68.59,68.63,182267.0,63.4921,63.5661,63.4921,63.5291,182267.0
2021-11-24 11:30:00,68.63,68.67,68.58,68.6,263110.0,63.5291,63.5661,63.4828,63.5013,263110.0
2021-11-24 11:40:00,68.6,68.69,68.59,68.67,100489.0,63.5013,63.5846,63.4921,63.5661,100489.0
2021-11-24 11:50:00,68.67,68.68,68.6,68.62,135442.0,63.5661,63.5754,63.5013,63.5198,135442.0
2021-11-24 12:00:00,68.61,68.64,68.59,68.61,55086.0,63.5106,63.5383,63.4921,63.5106,55086.0
2021-11-24 12:10:00,68.61,68.65,68.58,68.59,139534.0,63.5106,63.5476,63.4828,63.4921,139534.0
2021-11-24 12:20:00,68.59,68.59,68.56,68.57,59868.0,63.4921,63.4921,63.4643,63.4735,59868.0
2021-11-24 12:30:00,68.57,68.59,68.56,68.59,24622.0,63.4735,63.4921,63.4643,63.4921,24622.0
2021-11-24 12:40:00,68.6,68.63,68.57,68.63,24141.0,63.5013,63.5291,63.4735,63.5291,24141.0
2021-11-24 12:50:00,68.63,68.64,68.61,68.64,20781.0,63.5291,63.5383,63.5106,63.5383,20781.0
2021-11-24 13:00:00,68.64,68.7,68.63,68.69,71940.0,63.5383,63.5939,63.5291,63.5846,71940.0
2021-11-24 13:10:00,68.69,68.7,68.67,68.67,55697.0,63.5846,63.5939,63.5661,63.5661,55697.0
2021-11-24 13:20:00,68.67,68.69,68.65,68.66,9927.0,63.5661,63.5846,63.5476,63.5568,9927.0
2021-11-24 13:30:00,68.66,68.67,68.62,68.65,69373.0,63.5568,63.5661,63.5198,63.5476,69373.0
2021-11-24 13:40:00,68.65,68.65,68.61,68.64,86088.0,63.5476,63.5476,63.5106,63.5383,86088.0
2021-11-24 13:50:00,68.63,68.64,68.56,68.56,62023.0,63.5291,63.5383,63.4643,63.4643,62023.0
2021-11-24 14:00:00,68.56,68.63,68.52,68.53,154997.0,63.4643,63.5291,63.4273,63.4365,154997.0
2021-11-24 14:10:00,68.54,68.58,68.45,68.58,224787.0,63.4458,63.4828,63.3625,63.4828,224787.0
2021-11-24 14:20:00,68.58,68.59,68.51,68.53,48074.0,63.4828,63.4921,63.418,63.4365,48074.0
2021-11-24 14:30:00,68.53,68.59,68.53,68.56,75383.0,63.4365,63.4921,63.4365,63.4643,75383.0
2021-11-24 14:40:00,68.56,68.64,68.55,68.61,92223.0,63.4643,63.5383,63.455,63.5106,92223.0
2021-11-24 14:50:00,68.62,68.64,68.6,68.6,266030.0,63.5198,63.5383,63.5013,63.5013,266030.0
2021-11-24 15:00:00,68.6,68.66,68.58,68.66,112243.0,63.5013,63.5568,63.4828,63.5568,112243.0
2021-11-24 15:10:00,68.66,68.69,68.64,68.69,103665.0,63.5568,63.5846,63.5383,63.5846,103665.0
2021-11-24 15:20:00,68.69,68.7,68.68,68.69,237916.0,63.5846,63.5939,63.5754,63.5846,237916.0
2021-11-24 15:30:00,68.69,68.73,68.65,68.73,669722.0,63.5846,63.6216,63.5476,63.6216,669722.0
2021-11-24 15:40:00,68.73,68.73,68.69,68.7,296139.0,63.6216,63.6216,63.5846,63.5939,296139.0
2021-11-24 15:50:00,68.71,68.75,68.7,68.75,791854.0,63.6031,63.6402,63.5939,63.6402,791854.0
2021-11-26 09:30:00,67.6,67.66,67.51,67.6,473120.0,62.5756,62.6312,62.4923,62.5756,473120.0
2021-11-26 09:40:00,67.59,67.6,67.37,67.39,1685941.0,62.5664,62.5756,62.3627,62.3812,1685941.0
2021-11-26 09:50:00,67.39,67.48,67.35,67.45,159775.0,62.3812,62.4646,62.3442,62.4368,159775.0
2021-11-26 10:00:00,67.44,67.46,67.37,67.41,274040.0,62.4275,62.446,62.3627,62.3998,274040.0
2021-11-26 10:10:00,67.4,67.42,67.28,67.32,277997.0,62.3905,62.409,62.2794,62.3164,277997.0
2021-11-26 10:20:00,67.32,67.39,67.3,67.39,320650.0,62.3164,62.3812,62.2979,62.3812,320650.0
2021-11-26 10:30:00,67.4,67.42,67.34,67.38,148842.0,62.3905,62.409,62.335,62.372,148842.0
2021-11-26 10:40:00,67.38,67.41,67.31,67.4,185595.0,62.372,62.3998,62.3072,62.3905,185595.0
2021-11-26 10:50:00,67.4,67.47,67.34,67.42,237399.0,62.3905,62.4553,62.335,62.409,237399.0
2021-11-26 11:00:00,67.41,67.43,67.23,67.24,279969.0,62.3998,62.4183,62.2331,62.2424,279969.0
2021-11-26 11:10:00,67.25,67.26,66.98,66.99,640508.0,62.2516,62.2609,62.0017,62.011,640508.0
2021-11-26 11:20:00,67.0,67.02,66.93,66.94,414483.0,62.0202,62.0387,61.9554,61.9647,414483.0
2021-11-26 11:30:00,66.94,66.98,66.9,66.96,761533.0,61.9647,62.0017,61.9277,61.9832,761533.0
2021-11-26 11:40:00,66.95,66.95,66.77,66.83,503299.0,61.9739,61.9739,61.8073,61.8629,503299.0
2021-11-26 11:50:00,66.83,66.85,66.71,66.78,213462.0,61.8629,61.8814,61.7518,61.8166,213462.0
2021-11-26 12:00:00,66.78,66.91,66.77,66.91,209347.0,61.8166,61.9369,61.8073,61.9369,209347.0
2021-11-26 12:10:00,66.91,66.95,66.82,66.83,199616.0,61.9369,61.9739,61.8536,61.8629,199616.0
2021-11-26 12:20:00,66.83,67.0,66.83,67.0,193684.0,61.8629,62.0202,61.8629,62.0202,193684.0
2021-11-26 12:30:00,67.0,67.13,66.97,67.11,200540.0,62.0202,62.1406,61.9925,62.1221,200540.0
2021-11-26 12:40:00,67.12,67.12,66.88,66.88,251324.0,62.1313,62.1313,61.9091,61.9091,251324.0
2021-11-26 12:50:00,66.88,67.03,66.78,66.97,494507.0,61.9091,62.048,61.8166,61.9925,494507.0
2021-11-29 09:30:00,67.32,67.35,67.24,67.34,579314.0,62.3164,62.3442,62.2424,62.335,579314.0
2021-11-29 09:40:00,67.34,67.35,67.19,67.19,280309.0,62.335,62.3442,62.1961,62.1961,280309.0
2021-11-29 09:50:00,67.17,67.28,67.17,67.22,209202.0,62.1776,62.2794,62.1776,62.2239,209202.0
2021-11-29 10:00:00,67.21,67.27,67.13,67.23,222476.0,62.2146,62.2702,62.1406,62.2331,222476.0
2021-11-29 10:10:00,67.22,67.26,67.16,67.19,135708.0,62.2239,62.2609,62.1683,62.1961,135708.0
2021-11-29 10:20:00,67.2,67.23,67.09,67.1,309324.0,62.2054,62.2331,62.1035,62.1128,309324.0
2021-11-29 10:30:00,67.1,67.11,66.96,66.99,290960.0,62.1128,62.1221,61.9832,62.011,290960.0
2021-11-29 10:40:00,66.99,67.02,66.91,66.92,330547.0,62.011,62.0387,61.9369,61.9462,330547.0
2021-11-29 10:50:00,66.91,67.05,66.9,67.03,214061.0,61.9369,62.0665,61.9277,62.048,214061.0
2021-11-29 11:00:00,67.03,67.11,67.03,67.05,353927.0,62.048,62.1221,62.048,62.0665,353927.0
2021-11-29 11:10:00,67.05,67.09,67.04,67.04,216552.0,62.0665,62.1035,62.0573,62.0573,216552.0
2021-11-29 11:20:00,67.03,67.09,67.0,67.02,108335.0,62.048,62.1035,62.0202,62.0387,108335.0
2021-11-29 11:30:00,67.01,67.11,67.01,67.08,139569.0,62.0295,62.1221,62.0295,62.0943,139569.0
2021-11-29 11:40:00,67.08,67.13,67.06,67.1,222799.0,62.0943,62.1406,62.0758,62.1128,222799.0
2021-11-29 11:50:00,67.09,67.17,67.09,67.17,92747.0,62.1035,62.1776,62.1035,62.1776,92747.0
2021-11-29 12:00:00,67.17,67.31,67.16,67.31,85008.0,62.1776,62.3072,62.1683,62.3072,85008.0
2021-11-29 12:10:00,67.3,67.36,67.29,67.36,47590.0,62.2979,62.3535,62.2887,62.3535,47590.0
2021-11-29 12:20:00,67.36,67.44,67.34,67.43,231760.0,62.3535,62.4275,62.335,62.4183,231760.0
2021-11-29 12:30:00,67.44,67.52,67.43,67.48,77177.0,62.4275,62.5016,62.4183,62.4646,77177.0
2021-11-29 12:40:00,67.49,67.52,67.47,67.48,138385.0,62.4738,62.5016,62.4553,62.4646,138385.0
2021-11-29 12:50:00,67.48,67.49,67.44,67.46,197028.0,62.4646,62.4738,62.4275,62.446,197028.0
2021-11-29 13:00:00,67.47,67.55,67.46,67.55,117030.0,62.4553,62.5294,62.446,62.5294,117030.0
2021-11-29 13:10:00,67.55,67.56,67.45,67.45,115139.0,62.5294,62.5386,62.4368,62.4368,115139.0
2021-11-29 13:20:00,67.46,67.47,67.42,67.45,193895.0,62.446,62.4553,62.409,62.4368,193895.0
2021-11-29 13:30:00,67.45,67.49,67.39,67.4,106443.0,62.4368,62.4738,62.3812,62.3905,106443.0
2021-11-29 13:40:00,67.4,67.43,67.39,67.42,50936.0,62.3905,62.4183,62.3812,62.409,50936.0
2021-11-29 13:50:00,67.42,67.44,67.39,67.44,47474.0,62.409,62.4275,62.3812,62.4275,47474.0
2021-11-29 14:00:00,67.44,67.45,67.37,67.39,100989.0,62.4275,62.4368,62.3627,62.3812,100989.0
2021-11-29 14:10:00,67.39,67.41,67.35,67.37,40412.0,62.3812,62.3998,62.3442,62.3627,40412.0
2021-11-29 14:20:00,67.37,67.39,67.34,67.35,82207.0,62.3627,62.3812,62.335,62.3442,82207.0
2021-11-29 14:30:00,67.35,67.36,67.26,67.28,73642.0,62.3442,62.3535,62.2609,62.2794,73642.0
2021-11-29 14:40:00,67.28,67.35,67.28,67.33,91342.0,62.2794,62.3442,62.2794,62.3257,91342.0
2021-11-29 14:50:00,67.33,67.36,67.29,67.34,165644.0,62.3257,62.3535,62.2887,62.335,165644.0
2021-11-29 15:00:00,67.34,67.4,67.3,67.39,176970.0,62.335,62.3905,62.2979,62.3812,176970.0
2021-11-29 15:10:00,67.39,67.44,67.37,67.39,160590.0,62.3812,62.4275,62.3627,62.3812,160590.0
2021-11-29 15:20:00,67.4,67.41,67.32,67.33,206394.0,62.3905,62.3998,62.3164,62.3257,206394.0
2021-11-29 15:30:00,67.33,67.37,67.32,67.34,361244.0,62.3257,62.3627,62.3164,62.335,361244.0
2021-11-29 15:40:00,67.34,67.35,67.25,67.3,563000.0,62.335,62.3442,62.2516,62.2979,563000.0
2021-11-29 15:50:00,67.3,67.35,67.06,67.14,765814.0,62.2979,62.3442,62.0758,62.1498,765814.0
2021-11-30 09:30:00,66.44,66.56,66.29,66.4,519927.0,61.5019,61.6129,61.363,61.4648,519927.0
2021-11-30 09:40:00,66.41,66.5,66.38,66.43,753737.0,61.4741,61.5574,61.4463,61.4926,753737.0
2021-11-30 09:50:00,66.43,66.56,66.36,66.45,359630.0,61.4926,61.6129,61.4278,61.5111,359630.0
2021-11-30 10:00:00,66.44,66.65,66.42,66.6,383331.0,61.5019,61.6962,61.4833,61.65,383331.0
2021-11-30 10:10:00,66.6,66.63,66.46,66.48,355808.0,61.65,61.6777,61.5204,61.5389,355808.0
2021-11-30 10:20:00,66.49,66.52,66.38,66.47,373944.0,61.5481,61.5759,61.4463,61.5296,373944.0
2021-11-30 10:30:00,66.47,66.66,66.23,66.32,663606.0,61.5296,61.7055,61.3075,61.3908,663606.0
2021-11-30 10:40:00,66.33,66.36,65.99,66.03,391645.0,61.4,61.4278,61.0853,61.1223,391645.0
2021-11-30 10:50:00,66.01,66.03,65.52,65.52,565944.0,61.1038,61.1223,60.6502,60.6502,565944.0
2021-11-30 11:00:00,65.52,65.71,65.39,65.7,369707.0,60.6502,60.8261,60.5299,60.8169,369707.0
2021-11-30 11:10:00,65.72,65.95,65.68,65.84,395144.0,60.8354,61.0483,60.7983,60.9464,395144.0
2021-11-30 11:20:00,65.83,65.94,65.79,65.89,286975.0,60.9372,61.039,60.9002,60.9927,286975.0
2021-11-30 11:30:00,65.87,65.92,65.75,65.8,510580.0,60.9742,61.0205,60.8631,60.9094,510580.0
2021-11-30 11:40:00,65.79,65.82,65.66,65.76,284374.0,60.9002,60.9279,60.7798,60.8724,284374.0
2021-11-30 11:50:00,65.75,65.83,65.67,65.83,198405.0,60.8631,60.9372,60.7891,60.9372,198405.0
2021-11-30 12:00:00,65.83,65.83,65.7,65.74,229277.0,60.9372,60.9372,60.8169,60.8539,229277.0
2021-11-30 12:10:00,65.74,65.82,65.72,65.79,209756.0,60.8539,60.9279,60.8354,60.9002,209756.0
2021-11-30 12:20:00,65.8,65.94,65.77,65.92,86971.0,60.9094,61.039,60.8816,61.0205,86971.0
2021-11-30 12:30:00,65.92,66.01,65.88,65.96,62375.0,61.0205,61.1038,60.9835,61.0575,62375.0
2021-11-30 12:40:00,65.97,66.05,65.93,65.95,91939.0,61.0668,61.1408,61.0298,61.0483,91939.0
2021-11-30 12:50:00,65.97,66.0,65.85,65.89,109089.0,61.0668,61.0946,60.9557,60.9927,109089.0
2021-11-30 13:00:00,65.89,65.96,65.89,65.93,95074.0,60.9927,61.0575,60.9927,61.0298,95074.0
2021-11-30 13:10:00,65.94,65.98,65.9,65.93,106862.0,61.039,61.076,61.002,61.0298,106862.0
2021-11-30 13:20:00,65.93,66.05,65.91,66.03,78640.0,61.0298,61.1408,61.0112,61.1223,78640.0
2021-11-30 13:30:00,66.03,66.21,66.02,66.2,261492.0,61.1223,61.2889,61.1131,61.2797,261492.0
2021-11-30 13:40:00,66.19,66.2,66.13,66.19,87125.0,61.2704,61.2797,61.2149,61.2704,87125.0
2021-11-30 13:50:00,66.2,66.27,66.17,66.26,86200.0,61.2797,61.3445,61.2519,61.3352,86200.0
2021-11-30 14:00:00,66.26,66.27,66.13,66.27,179686.0,61.3352,61.3445,61.2149,61.3445,179686.0
2021-11-30 14:10:00,66.26,66.31,66.21,66.3,106351.0,61.3352,61.3815,61.2889,61.3723,106351.0
2021-11-30 14:20:00,66.3,66.32,66.2,66.2,134749.0,61.3723,61.3908,61.2797,61.2797,134749.0
2021-11-30 14:30:00,66.2,66.34,66.19,66.29,235893.0,61.2797,61.4093,61.2704,61.363,235893.0
2021-11-30 14:40:00,66.3,66.32,66.04,66.04,140223.0,61.3723,61.3908,61.1316,61.1316,140223.0
2021-11-30 14:50:00,66.05,66.14,65.97,66.14,281542.0,61.1408,61.2241,61.0668,61.2241,281542.0
2021-11-30 15:00:00,66.13,66.19,66.06,66.09,457586.0,61.2149,61.2704,61.1501,61.1779,457586.0
2021-11-30 15:10:00,66.09,66.24,66.07,66.23,423656.0,61.1779,61.3167,61.1594,61.3075,423656.0
2021-11-30 15:20:00,66.23,66.26,66.08,66.14,334071.0,61.3075,61.3352,61.1686,61.2241,334071.0
2021-11-30 15:30:00,66.14,66.3,66.13,66.26,269727.0,61.2241,61.3723,61.2149,61.3352,269727.0
2021-11-30 15:40:00,66.26,66.37,66.25,66.29,405442.0,61.3352,61.4371,61.326,61.363,405442.0
2021-11-30 15:50:00,66.28,66.44,66.15,66.33,1450105.0,61.3537,61.5019,61.2334,61.4,1450105.0
2021-12-01 09:30:00,67.46,67.49,67.31,67.36,706948.0,62.446,62.4738,62.3072,62.3535,706948.0
2021-12-01 09:40:00,67.36,67.43,67.32,67.34,233725.0,62.3535,62.4183,62.3164,62.335,233725.0
2021-12-01 09:50:00,67.33,67.44,67.27,67.44,214920.0,62.3257,62.4275,62.2702,62.4275,214920.0
2021-12-01 10:00:00,67.44,67.58,67.39,67.56,217045.0,62.4275,62.5571,62.3812,62.5386,217045.0
2021-12-01 10:10:00,67.57,67.6,67.41,67.41,203071.0,62.5479,62.5756,62.3998,62.3998,203071.0
2021-12-01 10:20:00,67.42,67.43,67.33,67.33,132602.0,62.409,62.4183,62.3257,62.3257,132602.0
2021-12-01 10:30:00,67.32,67.43,67.31,67.31,130593.0,62.3164,62.4183,62.3072,62.3072,130593.0
2021-12-01 10:40:00,67.31,67.4,67.25,67.39,125387.0,62.3072,62.3905,62.2516,62.3812,125387.0
2021-12-01 10:50:00,67.39,67.46,67.36,67.4,194878.0,62.3812,62.446,62.3535,62.3905,194878.0
2021-12-01 11:00:00,67.4,67.43,67.37,67.41,149814.0,62.3905,62.4183,62.3627,62.3998,149814.0
2021-12-01 11:10:00,67.41,67.54,67.41,67.52,386590.0,62.3998,62.5201,62.3998,62.5016,386590.0
2021-12-01 11:20:00,67.51,67.58,67.47,67.51,139809.0,62.4923,62.5571,62.4553,62.4923,139809.0
2021-12-01 11:30:00,67.51,67.62,67.51,67.53,226350.0,62.4923,62.5941,62.4923,62.5108,226350.0
2021-12-01 11:40:00,67.53,67.57,67.4,67.45,196722.0,62.5108,62.5479,62.3905,62.4368,196722.0
2021-12-01 11:50:00,67.44,67.45,67.27,67.33,172644.0,62.4275,62.4368,62.2702,62.3257,172644.0
2021-12-01 12:00:00,67.33,67.43,67.27,67.4,279450.0,62.3257,62.4183,62.2702,62.3905,279450.0
2021-12-01 12:10:00,67.4,67.49,67.39,67.47,114257.0,62.3905,62.4738,62.3812,62.4553,114257.0
2021-12-01 12:20:00,67.47,67.49,67.37,67.38,171452.0,62.4553,62.4738,62.3627,62.372,171452.0
2021-12-01 12:30:00,67.4,67.43,67.37,67.42,107957.0,62.3905,62.4183,62.3627,62.409,107957.0
2021-12-01 12:40:00,67.43,67.44,67.36,67.37,77950.0,62.4183,62.4275,62.3535,62.3627,77950.0
2021-12-01 12:50:00,67.36,67.36,67.09,67.1,222665.0,62.3535,62.3535,62.1035,62.1128,222665.0
2021-12-01 13:00:00,67.09,67.2,66.98,66.99,201909.0,62.1035,62.2054,62.0017,62.011,201909.0
2021-12-01 13:10:00,66.99,67.04,66.86,66.87,201254.0,62.011,62.0573,61.8906,61.8999,201254.0
2021-12-01 13:20:00,66.88,67.0,66.84,66.95,139898.0,61.9091,62.0202,61.8721,61.9739,139898.0
2021-12-01 13:30:00,66.95,66.97,66.87,66.94,121681.0,61.9739,61.9925,61.8999,61.9647,121681.0
2021-12-01 13:40:00,66.94,66.95,66.53,66.55,2431750.0,61.9647,61.9739,61.5852,61.6037,2431750.0
2021-12-01 13:50:00,66.55,66.69,66.54,66.61,715080.0,61.6037,61.7333,61.5944,61.6592,715080.0
2021-12-01 14:00:00,66.6,66.67,66.48,66.54,248735.0,61.65,61.7148,61.5389,61.5944,248735.0
2021-12-01 14:10:00,66.54,66.54,66.33,66.43,247501.0,61.5944,61.5944,61.4,61.4926,247501.0
2021-12-01 14:20:00,66.44,66.68,66.44,66.64,207568.0,61.5019,61.724,61.5019,61.687,207568.0
2021-12-01 14:30:00,66.62,66.71,66.5,66.59,177427.0,61.6685,61.7518,61.5574,61.6407,177427.0
2021-12-01 14:40:00,66.59,66.59,66.42,66.51,169424.0,61.6407,61.6407,61.4833,61.5666,169424.0
2021-12-01 14:50:00,66.51,66.57,66.45,66.49,460560.0,61.5666,61.6222,61.5111,61.5481,460560.0
2021-12-01 15:00:00,66.49,66.53,66.36,66.37,264027.0,61.5481,61.5852,61.4278,61.4371,264027.0
2021-12-01 15:10:00,66.38,66.44,66.24,66.28,345758.0,61.4463,61.5019,61.3167,61.3537,345758.0
2021-12-01 15:20:00,66.28,66.29,66.1,66.2,455234.0,61.3537,61.363,61.1871,61.2797,455234.0
2021-12-01 15:30:00,66.2,66.3,66.15,66.28,836671.0,61.2797,61.3723,61.2334,61.3537,836671.0
2021-12-01 15:40:00,66.28,66.35,66.23,66.24,1237121.0,61.3537,61.4185,61.3075,61.3167,1237121.0
2021-12-01 15:50:00,66.24,66.24,65.92,65.95,1375431.0,61.3167,61.3167,61.0205,61.0483,1375431.0
2021-12-02 09:30:00,66.36,66.67,66.31,66.66,492003.0,61.4278,61.7148,61.3815,61.7055,492003.0
2021-12-02 09:40:00,66.67,66.81,66.58,66.75,323746.0,61.7148,61.8444,61.6314,61.7888,323746.0
2021-12-02 09:50:00,66.76,66.84,66.71,66.79,390110.0,61.7981,61.8721,61.7518,61.8258,390110.0
2021-12-02 10:00:00,66.79,66.84,66.69,66.7,282780.0,61.8258,61.8721,61.7333,61.7425,282780.0
2021-12-02 10:10:00,66.71,66.72,66.58,66.65,422903.0,61.7518,61.761,61.6314,61.6962,422903.0
2021-12-02 10:20:00,66.65,66.79,66.6,66.79,440031.0,61.6962,61.8258,61.65,61.8258,440031.0
2021-12-02 10:30:00,66.79,66.82,66.51,66.58,382516.0,61.8258,61.8536,61.5666,61.6314,382516.0
2021-12-02 10:40:00,66.6,66.68,66.49,66.63,189775.0,61.65,61.724,61.5481,61.6777,189775.0
2021-12-02 10:50:00,66.64,66.81,66.61,66.79,254346.0,61.687,61.8444,61.6592,61.8258,254346.0
2021-12-02 11:00:00,66.78,66.83,66.68,66.81,201212.0,61.8166,61.8629,61.724,61.8444,201212.0
2021-12-02 11:10:00,66.8,66.83,66.74,66.76,200008.0,61.8351,61.8629,61.7796,61.7981,200008.0
2021-12-02 11:20:00,66.76,66.84,66.76,66.77,231813.0,61.7981,61.8721,61.7981,61.8073,231813.0
2021-12-02 11:30:00,66.77,66.8,66.57,66.73,226065.0,61.8073,61.8351,61.6222,61.7703,226065.0
2021-12-02 11:40:00,66.73,66.82,66.66,66.8,363355.0,61.7703,61.8536,61.7055,61.8351,363355.0
2021-12-02 11:50:00,66.8,66.82,66.7,66.79,288912.0,61.8351,61.8536,61.7425,61.8258,288912.0
2021-12-02 12:00:00,66.8,66.9,66.75,66.88,192382.0,61.8351,61.9277,61.7888,61.9091,192382.0
2021-12-02 12:10:00,66.88,66.95,66.84,66.95,150813.0,61.9091,61.9739,61.8721,61.9739,150813.0
2021-12-02 12:20:00,66.95,67.05,66.95,67.03,100895.0,61.9739,62.0665,61.9739,62.048,100895.0
2021-12-02 12:30:00,67.04,67.11,66.99,67.07,160841.0,62.0573,62.1221,62.011,62.085,160841.0
2021-12-02 12:40:00,67.06,67.11,67.0,67.09,121840.0,62.0758,62.1221,62.0202,62.1035,121840.0
2021-12-02 12:50:00,67.09,67.11,67.0,67.01,198606.0,62.1035,62.1221,62.0202,62.0295,198606.0
2021-12-02 13:00:00,67.02,67.07,66.92,66.97,622495.0,62.0387,62.085,61.9462,61.9925,622495.0
2021-12-02 13:10:00,66.98,67.01,66.92,66.98,136588.0,62.0017,62.0295,61.9462,62.0017,136588.0
2021-12-02 13:20:00,66.98,67.0,66.8,66.82,181819.0,62.0017,62.0202,61.8351,61.8536,181819.0
2021-12-02 13:30:00,66.84,66.89,66.72,66.89,153591.0,61.8721,61.9184,61.761,61.9184,153591.0
2021-12-02 13:40:00,66.88,66.9,66.77,66.8,118581.0,61.9091,61.9277,61.8073,61.8351,118581.0
2021-12-02 13:50:00,66.79,66.96,66.74,66.94,119505.0,61.8258,61.9832,61.7796,61.9647,119505.0
2021-12-02 14:00:00,66.94,67.03,66.92,67.01,126993.0,61.9647,62.048,61.9462,62.0295,126993.0
2021-12-02 14:10:00,67.01,67.06,66.95,67.05,110096.0,62.0295,62.0758,61.9739,62.0665,110096.0
2021-12-02 14:20:00,67.04,67.08,66.98,67.06,130300.0,62.0573,62.0943,62.0017,62.0758,130300.0
2021-12-02 14:30:00,67.06,67.11,67.03,67.09,79994.0,62.0758,62.1221,62.048,62.1035,79994.0
2021-12-02 14:40:00,67.09,67.12,67.0,67.0,126513.0,62.1035,62.1313,62.0202,62.0202,126513.0
2021-12-02 14:50:00,67.0,67.03,66.92,66.97,539112.0,62.0202,62.048,61.9462,61.9925,539112.0
2021-12-02 15:00:00,66.98,67.09,66.97,67.05,188620.0,62.0017,62.1035,61.9925,62.0665,188620.0
2021-12-02 15:10:00,67.05,67.05,66.89,66.95,304410.0,62.0665,62.0665,61.9184,61.9739,304410.0
2021-12-02 15:20:00,66.94,67.03,66.9,67.01,283530.0,61.9647,62.048,61.9277,62.0295,283530.0
2021-12-02 15:30:00,67.02,67.14,67.02,67.11,313922.0,62.0387,62.1498,62.0387,62.1221,313922.0
2021-12-02 15:40:00,67.11,67.16,67.06,67.13,630493.0,62.1221,62.1683,62.0758,62.1406,630493.0
2021-12-02 15:50:00,67.12,67.15,66.82,67.01,1364849.0,62.1313,62.1591,61.8536,62.0295,1364849.0
2021-12-03 09:30:00,67.44,67.6,67.35,67.37,490183.0,62.4275,62.5756,62.3442,62.3627,490183.0
2021-12-03 09:40:00,67.37,67.47,67.31,67.31,354404.0,62.3627,62.4553,62.3072,62.3072,354404.0
2021-12-03 09:50:00,67.32,67.36,67.15,67.19,473775.0,62.3164,62.3535,62.1591,62.1961,473775.0
2021-12-03 10:00:00,67.17,67.2,67.04,67.1,432566.0,62.1776,62.2054,62.0573,62.1128,432566.0
2021-12-03 10:10:00,67.09,67.23,67.06,67.14,411403.0,62.1035,62.2331,62.0758,62.1498,411403.0
2021-12-03 10:20:00,67.14,67.24,67.1,67.2,195344.0,62.1498,62.2424,62.1128,62.2054,195344.0
2021-12-03 10:30:00,67.2,67.21,67.04,67.17,205969.0,62.2054,62.2146,62.0573,62.1776,205969.0
2021-12-03 10:40:00,67.17,67.18,66.88,66.95,440186.0,62.1776,62.1869,61.9091,61.9739,440186.0
2021-12-03 10:50:00,66.94,67.05,66.88,66.9,271284.0,61.9647,62.0665,61.9091,61.9277,271284.0
2021-12-03 11:00:00,66.9,67.04,66.85,67.03,288704.0,61.9277,62.0573,61.8814,62.048,288704.0
2021-12-03 11:10:00,67.03,67.06,66.94,66.95,345768.0,62.048,62.0758,61.9647,61.9739,345768.0
2021-12-03 11:20:00,66.96,67.09,66.94,67.05,429928.0,61.9832,62.1035,61.9647,62.0665,429928.0
2021-12-03 11:30:00,67.05,67.18,67.0,67.13,328363.0,62.0665,62.1869,62.0202,62.1406,328363.0
2021-12-03 11:40:00,67.13,67.15,67.02,67.05,319436.0,62.1406,62.1591,62.0387,62.0665,319436.0
2021-12-03 11:50:00,67.06,67.08,66.96,67.0,286581.0,62.0758,62.0943,61.9832,62.0202,286581.0
2021-12-03 12:00:00,67.01,67.05,66.95,67.02,117379.0,62.0295,62.0665,61.9739,62.0387,117379.0
2021-12-03 12:10:00,67.02,67.1,67.0,67.08,121225.0,62.0387,62.1128,62.0202,62.0943,121225.0
2021-12-03 12:20:00,67.08,67.13,67.05,67.1,101846.0,62.0943,62.1406,62.0665,62.1128,101846.0
2021-12-03 12:30:00,67.1,67.18,67.03,67.14,88993.0,62.1128,62.1869,62.048,62.1498,88993.0
2021-12-03 12:40:00,67.14,67.19,67.06,67.1,141382.0,62.1498,62.1961,62.0758,62.1128,141382.0
2021-12-03 12:50:00,67.09,67.15,67.06,67.13,120499.0,62.1035,62.1591,62.0758,62.1406,120499.0
2021-12-03 13:00:00,67.13,67.18,67.07,67.17,93741.0,62.1406,62.1869,62.085,62.1776,93741.0
2021-12-03 13:10:00,67.18,67.21,67.13,67.2,108883.0,62.1869,62.2146,62.1406,62.2054,108883.0
2021-12-03 13:20:00,67.21,67.26,67.16,67.16,132607.0,62.2146,62.2609,62.1683,62.1683,132607.0
2021-12-03 13:30:00,67.15,67.16,67.02,67.05,139123.0,62.1591,62.1683,62.0387,62.0665,139123.0
2021-12-03 13:40:00,67.06,67.16,67.04,67.09,158865.0,62.0758,62.1683,62.0573,62.1035,158865.0
2021-12-03 13:50:00,67.1,67.19,67.09,67.11,98829.0,62.1128,62.1961,62.1035,62.1221,98829.0
2021-12-03 14:00:00,67.12,67.19,67.07,67.14,113218.0,62.1313,62.1961,62.085,62.1498,113218.0
2021-12-03 14:10:00,67.14,67.2,67.08,67.09,121811.0,62.1498,62.2054,62.0943,62.1035,121811.0
2021-12-03 14:20:00,67.09,67.16,67.0,67.13,203986.0,62.1035,62.1683,62.0202,62.1406,203986.0
2021-12-03 14:30:00,67.13,67.16,67.02,67.03,109660.0,62.1406,62.1683,62.0387,62.048,109660.0
2021-12-03 14:40:00,67.03,67.12,67.03,67.04,248113.0,62.048,62.1313,62.048,62.0573,248113.0
2021-12-03 14:50:00,67.05,67.09,67.01,67.03,234544.0,62.0665,62.1035,62.0295,62.048,234544.0
2021-12-03 15:00:00,67.04,67.1,66.96,67.01,212380.0,62.0573,62.1128,61.9832,62.0295,212380.0
2021-12-03 15:10:00,67.02,67.09,67.0,67.02,210676.0,62.0387,62.1035,62.0202,62.0387,210676.0
2021-12-03 15:20:00,67.02,67.24,67.02,67.18,259579.0,62.0387,62.2424,62.0387,62.1869,259579.0
2021-12-03 15:30:00,67.18,67.29,67.13,67.16,391000.0,62.1869,62.2887,62.1406,62.1683,391000.0
2021-12-03 15:40:00,67.16,67.16,66.97,67.04,499397.0,62.1683,62.1683,61.9925,62.0573,499397.0
2021-12-03 15:50:00,67.05,67.4,67.04,67.36,573665.0,62.0665,62.3905,62.0573,62.3535,573665.0
2021-12-06 09:30:00,67.16,67.22,67.03,67.1,462641.0,62.1683,62.2239,62.048,62.1128,462641.0
2021-12-06 09:40:00,67.1,67.27,67.07,67.19,306214.0,62.1128,62.2702,62.085,62.1961,306214.0
2021-12-06 09:50:00,67.19,67.26,67.14,67.26,371725.0,62.1961,62.2609,62.1498,62.2609,371725.0
2021-12-06 10:00:00,67.26,67.28,67.18,67.27,181353.0,62.2609,62.2794,62.1869,62.2702,181353.0
2021-12-06 10:10:00,67.27,67.41,67.26,67.32,185942.0,62.2702,62.3998,62.2609,62.3164,185942.0
2021-12-06 10:20:00,67.32,67.39,67.29,67.37,146392.0,62.3164,62.3812,62.2887,62.3627,146392.0
2021-12-06 10:30:00,67.38,67.41,67.22,67.27,230886.0,62.372,62.3998,62.2239,62.2702,230886.0
2021-12-06 10:40:00,67.27,67.31,67.2,67.26,240018.0,62.2702,62.3072,62.2054,62.2609,240018.0
2021-12-06 10:50:00,67.25,67.38,67.19,67.38,196439.0,62.2516,62.372,62.1961,62.372,196439.0
2021-12-06 11:00:00,67.38,67.39,67.27,67.27,132639.0,62.372,62.3812,62.2702,62.2702,132639.0
2021-12-06 11:10:00,67.28,67.31,67.18,67.28,159200.0,62.2794,62.3072,62.1869,62.2794,159200.0
2021-12-06 11:20:00,67.28,67.34,67.24,67.32,73482.0,62.2794,62.335,62.2424,62.3164,73482.0
2021-12-06 11:30:00,67.32,67.36,67.27,67.31,110619.0,62.3164,62.3535,62.2702,62.3072,110619.0
2021-12-06 11:40:00,67.31,67.37,67.28,67.29,173278.0,62.3072,62.3627,62.2794,62.2887,173278.0
2021-12-06 11:50:00,67.29,67.33,67.27,67.3,179315.0,62.2887,62.3257,62.2702,62.2979,179315.0
2021-12-06 12:00:00,67.31,67.33,67.25,67.3,140728.0,62.3072,62.3257,62.2516,62.2979,140728.0
2021-12-06 12:10:00,67.29,67.35,67.28,67.34,91649.0,62.2887,62.3442,62.2794,62.335,91649.0
2021-12-06 12:20:00,67.34,67.37,67.32,67.34,172706.0,62.335,62.3627,62.3164,62.335,172706.0
2021-12-06 12:30:00,67.34,67.37,67.32,67.35,108636.0,62.335,62.3627,62.3164,62.3442,108636.0
2021-12-06 12:40:00,67.34,67.41,67.34,67.41,40210.0,62.335,62.3998,62.335,62.3998,40210.0
2021-12-06 12:50:00,67.4,67.41,67.35,67.38,72891.0,62.3905,62.3998,62.3442,62.372,72891.0
2021-12-06 13:00:00,67.38,67.44,67.34,67.38,110655.0,62.372,62.4275,62.335,62.372,110655.0
2021-12-06 13:10:00,67.39,67.4,67.33,67.34,132682.0,62.3812,62.3905,62.3257,62.335,132682.0
2021-12-06 13:20:00,67.33,67.43,67.29,67.41,118688.0,62.3257,62.4183,62.2887,62.3998,118688.0
2021-12-06 13:30:00,67.41,67.45,67.39,67.42,44135.0,62.3998,62.4368,62.3812,62.409,44135.0
2021-12-06 13:40:00,67.42,67.46,67.41,67.43,27130.0,62.409,62.446,62.3998,62.4183,27130.0
2021-12-06 13:50:00,67.43,67.45,67.4,67.44,32512.0,62.4183,62.4368,62.3905,62.4275,32512.0
2021-12-06 14:00:00,67.44,67.5,67.43,67.43,116857.0,62.4275,62.4831,62.4183,62.4183,116857.0
2021-12-06 14:10:00,67.44,67.46,67.41,67.42,40948.0,62.4275,62.446,62.3998,62.409,40948.0
2021-12-06 14:20:00,67.41,67.42,67.37,67.39,35668.0,62.3998,62.409,62.3627,62.3812,35668.0
2021-12-06 14:30:00,67.39,67.41,67.37,67.38,56323.0,62.3812,62.3998,62.3627,62.372,56323.0
2021-12-06 14:40:00,67.38,67.39,67.23,67.24,177437.0,62.372,62.3812,62.2331,62.2424,177437.0
2021-12-06 14:50:00,67.24,67.29,67.22,67.28,39013.0,62.2424,62.2887,62.2239,62.2794,39013.0
2021-12-06 15:00:00,67.28,67.32,67.25,67.31,70540.0,62.2794,62.3164,62.2516,62.3072,70540.0
2021-12-06 15:10:00,67.31,67.41,67.3,67.38,101996.0,62.3072,62.3998,62.2979,62.372,101996.0
2021-12-06 15:20:00,67.38,67.39,67.3,67.32,403293.0,62.372,62.3812,62.2979,62.3164,403293.0
2021-12-06 15:30:00,67.33,67.35,67.27,67.34,201141.0,62.3257,62.3442,62.2702,62.335,201141.0
2021-12-06 15:40:00,67.34,67.39,67.32,67.38,223285.0,62.335,62.3812,62.3164,62.372,223285.0
2021-12-06 15:50:00,67.37,67.43,67.34,67.4,686316.0,62.3627,62.4183,62.335,62.3905,686316.0
2021-12-07 09:30:00,68.48,68.58,68.44,68.51,278132.0,63.3902,63.4828,63.3532,63.418,278132.0
2021-12-07 09:40:00,68.52,68.59,68.5,68.59,211093.0,63.4273,63.4921,63.4087,63.4921,211093.0
2021-12-07 09:50:00,68.59,68.64,68.56,68.64,128898.0,63.4921,63.5383,63.4643,63.5383,128898.0
2021-12-07 10:00:00,68.64,68.66,68.61,68.64,129322.0,63.5383,63.5568,63.5106,63.5383,129322.0
2021-12-07 10:10:00,68.64,68.71,68.61,68.69,148999.0,63.5383,63.6031,63.5106,63.5846,148999.0
2021-12-07 10:20:00,68.69,68.75,68.66,68.68,503291.0,63.5846,63.6402,63.5568,63.5754,503291.0
2021-12-07 10:30:00,68.67,68.77,68.67,68.76,426729.0,63.5661,63.6587,63.5661,63.6494,426729.0
2021-12-07 10:40:00,68.76,68.8,68.72,68.72,142343.0,63.6494,63.6864,63.6124,63.6124,142343.0
2021-12-07 10:50:00,68.73,68.76,68.7,68.74,114025.0,63.6216,63.6494,63.5939,63.6309,114025.0
2021-12-07 11:00:00,68.75,68.81,68.74,68.78,63373.0,63.6402,63.6957,63.6309,63.6679,63373.0
2021-12-07 11:10:00,68.78,68.83,68.76,68.81,62560.0,63.6679,63.7142,63.6494,63.6957,62560.0
2021-12-07 11:20:00,68.81,68.82,68.78,68.8,109626.0,63.6957,63.705,63.6679,63.6864,109626.0
2021-12-07 11:30:00,68.8,68.83,68.77,68.83,255941.0,63.6864,63.7142,63.6587,63.7142,255941.0
2021-12-07 11:40:00,68.83,68.84,68.78,68.78,255926.0,63.7142,63.7235,63.6679,63.6679,255926.0
2021-12-07 11:50:00,68.78,68.82,68.78,68.8,242871.0,63.6679,63.705,63.6679,63.6864,242871.0
2021-12-07 12:00:00,68.8,68.88,68.78,68.85,367401.0,63.6864,63.7605,63.6679,63.7327,367401.0
2021-12-07 12:10:00,68.85,68.89,68.8,68.8,356330.0,63.7327,63.7698,63.6864,63.6864,356330.0
2021-12-07 12:20:00,68.8,68.85,68.79,68.82,341663.0,63.6864,63.7327,63.6772,63.705,341663.0
2021-12-07 12:30:00,68.82,68.87,68.82,68.86,293918.0,63.705,63.7512,63.705,63.742,293918.0
2021-12-07 12:40:00,68.86,68.87,68.83,68.85,376528.0,63.742,63.7512,63.7142,63.7327,376528.0
2021-12-07 12:50:00,68.86,68.9,68.85,68.89,274224.0,63.742,63.779,63.7327,63.7698,274224.0
2021-12-07 13:00:00,68.88,68.89,68.82,68.83,115664.0,63.7605,63.7698,63.705,63.7142,115664.0
2021-12-07 13:10:00,68.83,68.87,68.79,68.85,67048.0,63.7142,63.7512,63.6772,63.7327,67048.0
2021-12-07 13:20:00,68.85,68.88,68.84,68.88,89673.0,63.7327,63.7605,63.7235,63.7605,89673.0
2021-12-07 13:30:00,68.88,68.88,68.85,68.88,52660.0,63.7605,63.7605,63.7327,63.7605,52660.0
2021-12-07 13:40:00,68.87,68.93,68.87,68.91,75393.0,63.7512,63.8068,63.7512,63.7883,75393.0
2021-12-07 13:50:00,68.92,68.93,68.84,68.85,74351.0,63.7975,63.8068,63.7235,63.7327,74351.0
2021-12-07 14:00:00,68.84,68.85,68.77,68.81,173197.0,63.7235,63.7327,63.6587,63.6957,173197.0
2021-12-07 14:10:00,68.8,68.83,68.78,68.82,102505.0,63.6864,63.7142,63.6679,63.705,102505.0
2021-12-07 14:20:00,68.82,68.91,68.81,68.87,57979.0,63.705,63.7883,63.6957,63.7512,57979.0
2021-12-07 14:30:00,68.87,68.87,68.8,68.82,54349.0,63.7512,63.7512,63.6864,63.705,54349.0
2021-12-07 14:40:00,68.83,68.87,68.8,68.84,38317.0,63.7142,63.7512,63.6864,63.7235,38317.0
2021-12-07 14:50:00,68.84,68.92,68.84,68.89,51251.0,63.7235,63.7975,63.7235,63.7698,51251.0
2021-12-07 15:00:00,68.89,68.89,68.8,68.8,221632.0,63.7698,63.7698,63.6864,63.6864,221632.0
2021-12-07 15:10:00,68.8,68.83,68.75,68.81,114432.0,63.6864,63.7142,63.6402,63.6957,114432.0
2021-12-07 15:20:00,68.8,68.83,68.78,68.79,58445.0,63.6864,63.7142,63.6679,63.6772,58445.0
2021-12-07 15:30:00,68.8,68.84,68.78,68.8,167319.0,63.6864,63.7235,63.6679,63.6864,167319.0
2021-12-07 15:40:00,68.8,68.89,68.79,68.86,594438.0,63.6864,63.7698,63.6772,63.742,594438.0
2021-12-07 15:50:00,68.86,69.01,68.82,68.98,557480.0,63.742,63.8808,63.705,63.8531,557480.0
2021-12-08 09:30:00,68.76,68.76,68.65,68.65,306566.0,63.6494,63.6494,63.5476,63.5476,306566.0
2021-12-08 09:40:00,68.65,68.78,68.64,68.77,221518.0,63.5476,63.6679,63.5383,63.6587,221518.0
2021-12-08 09:50:00,68.77,68.82,68.68,68.71,296207.0,63.6587,63.705,63.5754,63.6031,296207.0
2021-12-08 10:00:00,68.72,68.76,68.67,68.73,734359.0,63.6124,63.6494,63.5661,63.6216,734359.0
2021-12-08 10:10:00,68.73,68.78,68.71,68.75,232900.0,63.6216,63.6679,63.6031,63.6402,232900.0
2021-12-08 10:20:00,68.76,68.8,68.73,68.74,92020.0,63.6494,63.6864,63.6216,63.6309,92020.0
2021-12-08 10:30:00,68.74,68.79,68.72,68.75,114621.0,63.6309,63.6772,63.6124,63.6402,114621.0
2021-12-08 10:40:00,68.75,68.76,68.67,68.71,124021.0,63.6402,63.6494,63.5661,63.6031,124021.0
2021-12-08 10:50:00,68.7,68.71,68.64,68.67,138757.0,63.5939,63.6031,63.5383,63.5661,138757.0
2021-12-08 11:00:00,68.67,68.71,68.63,68.7,226523.0,63.5661,63.6031,63.5291,63.5939,226523.0
2021-12-08 11:10:00,68.7,68.78,68.7,68.78,283316.0,63.5939,63.6679,63.5939,63.6679,283316.0
2021-12-08 11:20:00,68.78,68.82,68.77,68.78,94073.0,63.6679,63.705,63.6587,63.6679,94073.0
2021-12-08 11:30:00,68.78,68.81,68.75,68.79,108978.0,63.6679,63.6957,63.6402,63.6772,108978.0
2021-12-08 11:40:00,68.78,68.81,68.74,68.78,70248.0,63.6679,63.6957,63.6309,63.6679,70248.0
2021-12-08 11:50:00,68.78,68.79,68.74,68.78,41627.0,63.6679,63.6772,63.6309,63.6679,41627.0
2021-12-08 12:00:00,68.78,68.81,68.75,68.8,121163.0,63.6679,63.6957,63.6402,63.6864,121163.0
2021-12-08 12:10:00,68.8,68.83,68.79,68.81,100563.0,63.6864,63.7142,63.6772,63.6957,100563.0
2021-12-08 12:20:00,68.81,68.84,68.78,68.83,92213.0,63.6957,63.7235,63.6679,63.7142,92213.0
2021-12-08 12:30:00,68.83,68.87,68.82,68.87,98321.0,63.7142,63.7512,63.705,63.7512,98321.0
2021-12-08 12:40:00,68.87,68.89,68.86,68.87,91158.0,63.7512,63.7698,63.742,63.7512,91158.0
2021-12-08 12:50:00,68.87,68.89,68.86,68.87,87120.0,63.7512,63.7698,63.742,63.7512,87120.0
2021-12-08 13:00:00,68.87,68.88,68.84,68.84,141243.0,63.7512,63.7605,63.7235,63.7235,141243.0
2021-12-08 13:10:00,68.84,68.9,68.82,68.9,84681.0,63.7235,63.779,63.705,63.779,84681.0
2021-12-08 13:20:00,68.9,68.9,68.86,68.88,128837.0,63.779,63.779,63.742,63.7605,128837.0
2021-12-08 13:30:00,68.88,68.89,68.86,68.88,75228.0,63.7605,63.7698,63.742,63.7605,75228.0
2021-12-08 13:40:00,68.88,68.89,68.87,68.88,103168.0,63.7605,63.7698,63.7512,63.7605,103168.0
2021-12-08 13:50:00,68.88,68.89,68.84,68.85,115486.0,63.7605,63.7698,63.7235,63.7327,115486.0
2021-12-08 14:00:00,68.86,68.89,68.85,68.87,115072.0,63.742,63.7698,63.7327,63.7512,115072.0
2021-12-08 14:10:00,68.86,68.88,68.83,68.86,58973.0,63.742,63.7605,63.7142,63.742,58973.0
2021-12-08 14:20:00,68.85,68.88,68.83,68.86,125113.0,63.7327,63.7605,63.7142,63.742,125113.0
2021-12-08 14:30:00,68.86,68.87,68.83,68.85,66349.0,63.742,63.7512,63.7142,63.7327,66349.0
2021-12-08 14:40:00,68.84,68.89,68.84,68.88,36680.0,63.7235,63.7698,63.7235,63.7605,36680.0
2021-12-08 14:50:00,68.87,68.92,68.86,68.91,97389.0,63.7512,63.7975,63.742,63.7883,97389.0
2021-12-08 15:00:00,68.91,68.93,68.87,68.89,60984.0,63.7883,63.8068,63.7512,63.7698,60984.0
2021-12-08 15:10:00,68.88,68.93,68.88,68.92,101958.0,63.7605,63.8068,63.7605,63.7975,101958.0
2021-12-08 15:20:00,68.92,68.98,68.92,68.97,148986.0,63.7975,63.8531,63.7975,63.8438,148986.0
2021-12-08 15:30:00,68.96,68.96,68.91,68.92,187093.0,63.8346,63.8346,63.7883,63.7975,187093.0
2021-12-08 15:40:00,68.93,68.95,68.89,68.94,242919.0,63.8068,63.8253,63.7698,63.816,242919.0
2021-12-08 15:50:00,68.94,68.98,68.84,68.89,569119.0,63.816,63.8531,63.7235,63.7698,569119.0
2021-12-09 09:30:00,68.35,68.39,68.31,68.35,307235.0,63.2699,63.3069,63.2329,63.2699,307235.0
2021-12-09 09:40:00,68.35,68.39,68.32,68.32,101208.0,63.2699,63.3069,63.2421,63.2421,101208.0
2021-12-09 09:50:00,68.33,68.37,68.32,68.32,104438.0,63.2514,63.2884,63.2421,63.2421,104438.0
2021-12-09 10:00:00,68.32,68.35,68.3,68.33,64226.0,63.2421,63.2699,63.2236,63.2514,64226.0
2021-12-09 10:10:00,68.33,68.34,68.27,68.28,138718.0,63.2514,63.2606,63.1958,63.2051,138718.0
2021-12-09 10:20:00,68.28,68.31,68.23,68.23,129839.0,63.2051,63.2329,63.1588,63.1588,129839.0
2021-12-09 10:30:00,68.23,68.26,68.2,68.22,49246.0,63.1588,63.1866,63.131,63.1496,49246.0
2021-12-09 10:40:00,68.22,68.33,68.21,68.32,105487.0,63.1496,63.2514,63.1403,63.2421,105487.0
2021-12-09 10:50:00,68.32,68.35,68.3,68.35,30136.0,63.2421,63.2699,63.2236,63.2699,30136.0
2021-12-09 11:00:00,68.35,68.37,68.32,68.36,61700.0,63.2699,63.2884,63.2421,63.2791,61700.0
2021-12-09 11:10:00,68.36,68.37,68.31,68.36,91880.0,63.2791,63.2884,63.2329,63.2791,91880.0
2021-12-09 11:20:00,68.36,68.37,68.32,68.33,194665.0,63.2791,63.2884,63.2421,63.2514,194665.0
2021-12-09 11:30:00,68.33,68.36,68.29,68.33,114432.0,63.2514,63.2791,63.2143,63.2514,114432.0
2021-12-09 11:40:00,68.33,68.35,68.32,68.33,46442.0,63.2514,63.2699,63.2421,63.2514,46442.0
2021-12-09 11:50:00,68.33,68.36,68.32,68.33,34572.0,63.2514,63.2791,63.2421,63.2514,34572.0
2021-12-09 12:00:00,68.33,68.36,68.31,68.33,90498.0,63.2514,63.2791,63.2329,63.2514,90498.0
2021-12-09 12:10:00,68.33,68.37,68.32,68.35,40082.0,63.2514,63.2884,63.2421,63.2699,40082.0
2021-12-09 12:20:00,68.35,68.38,68.34,68.38,106211.0,63.2699,63.2977,63.2606,63.2977,106211.0
2021-12-09 12:30:00,68.38,68.46,68.37,68.44,94764.0,63.2977,63.3717,63.2884,63.3532,94764.0
2021-12-09 12:40:00,68.44,68.5,68.44,68.5,45175.0,63.3532,63.4087,63.3532,63.4087,45175.0
2021-12-09 12:50:00,68.5,68.5,68.46,68.49,27862.0,63.4087,63.4087,63.3717,63.3995,27862.0
2021-12-09 13:00:00,68.49,68.5,68.44,68.48,246914.0,63.3995,63.4087,63.3532,63.3902,246914.0
2021-12-09 13:10:00,68.48,68.5,68.47,68.48,28887.0,63.3902,63.4087,63.381,63.3902,28887.0
2021-12-09 13:20:00,68.48,68.5,68.46,68.48,45489.0,63.3902,63.4087,63.3717,63.3902,45489.0
2021-12-09 13:30:00,68.47,68.55,68.46,68.55,34837.0,63.381,63.455,63.3717,63.455,34837.0
2021-12-09 13:40:00,68.54,68.56,68.46,68.47,112174.0,63.4458,63.4643,63.3717,63.381,112174.0
2021-12-09 13:50:00,68.45,68.5,68.43,68.48,87839.0,63.3625,63.4087,63.3439,63.3902,87839.0
2021-12-09 14:00:00,68.47,68.49,68.45,68.47,95648.0,63.381,63.3995,63.3625,63.381,95648.0
2021-12-09 14:10:00,68.47,68.48,68.45,68.46,55355.0,63.381,63.3902,63.3625,63.3717,55355.0
2021-12-09 14:20:00,68.46,68.49,68.42,68.43,58930.0,63.3717,63.3995,63.3347,63.3439,58930.0
2021-12-09 14:30:00,68.43,68.45,68.4,68.41,186478.0,63.3439,63.3625,63.3162,63.3254,186478.0
2021-12-09 14:40:00,68.41,68.42,68.38,68.41,118864.0,63.3254,63.3347,63.2977,63.3254,118864.0
2021-12-09 14:50:00,68.4,68.41,68.37,68.4,140431.0,63.3162,63.3254,63.2884,63.3162,140431.0
2021-12-09 15:00:00,68.41,68.47,68.38,68.38,304370.0,63.3254,63.381,63.2977,63.2977,304370.0
2021-12-09 15:10:00,68.38,68.38,68.32,68.33,76782.0,63.2977,63.2977,63.2421,63.2514,76782.0
2021-12-09 15:20:00,68.33,68.35,68.29,68.32,138282.0,63.2514,63.2699,63.2143,63.2421,138282.0
2021-12-09 15:30:00,68.32,68.42,68.32,68.41,83367.0,63.2421,63.3347,63.2421,63.3254,83367.0
2021-12-09 15:40:00,68.41,68.48,68.39,68.48,273681.0,63.3254,63.3902,63.3069,63.3902,273681.0
2021-12-09 15:50:00,68.47,68.48,68.34,68.35,424454.0,63.381,63.3902,63.2606,63.2699,424454.0
2021-12-10 09:30:00,68.35,68.44,68.33,68.44,390754.0,63.2699,63.3532,63.2514,63.3532,390754.0
2021-12-10 09:40:00,68.44,68.45,68.28,68.3,128930.0,63.3532,63.3625,63.2051,63.2236,128930.0
2021-12-10 09:50:00,68.3,68.38,68.27,68.29,131755.0,63.2236,63.2977,63.1958,63.2143,131755.0
2021-12-10 10:00:00,68.29,68.36,68.28,68.34,174844.0,63.2143,63.2791,63.2051,63.2606,174844.0
2021-12-10 10:10:00,68.36,68.41,68.3,68.39,133518.0,63.2791,63.3254,63.2236,63.3069,133518.0
2021-12-10 10:20:00,68.39,68.4,68.35,68.39,56695.0,63.3069,63.3162,63.2699,63.3069,56695.0
2021-12-10 10:30:00,68.4,68.4,68.26,68.29,59395.0,63.3162,63.3162,63.1866,63.2143,59395.0
2021-12-10 10:40:00,68.29,68.3,68.22,68.22,77451.0,63.2143,63.2236,63.1496,63.1496,77451.0
2021-12-10 10:50:00,68.21,68.28,68.21,68.28,101289.0,63.1403,63.2051,63.1403,63.2051,101289.0
2021-12-10 11:00:00,68.27,68.3,68.21,68.22,151163.0,63.1958,63.2236,63.1403,63.1496,151163.0
2021-12-10 11:10:00,68.23,68.36,68.21,68.34,172910.0,63.1588,63.2791,63.1403,63.2606,172910.0
2021-12-10 11:20:00,68.33,68.37,68.31,68.36,124181.0,63.2514,63.2884,63.2329,63.2791,124181.0
2021-12-10 11:30:00,68.36,68.39,68.33,68.37,79770.0,63.2791,63.3069,63.2514,63.2884,79770.0
2021-12-10 11:40:00,68.38,68.45,68.37,68.44,151830.0,63.2977,63.3625,63.2884,63.3532,151830.0
2021-12-10 11:50:00,68.45,68.46,68.31,68.34,73206.0,63.3625,63.3717,63.2329,63.2606,73206.0
2021-12-10 12:00:00,68.34,68.4,68.32,68.38,89261.0,63.2606,63.3162,63.2421,63.2977,89261.0
2021-12-10 12:10:00,68.38,68.41,68.36,68.37,39845.0,63.2977,63.3254,63.2791,63.2884,39845.0
2021-12-10 12:20:00,68.37,68.39,68.37,68.38,27051.0,63.2884,63.3069,63.2884,63.2977,27051.0
2021-12-10 12:30:00,68.37,68.38,68.33,68.35,34197.0,63.2884,63.2977,63.2514,63.2699,34197.0
2021-12-10 12:40:00,68.35,68.42,68.34,68.42,45160.0,63.2699,63.3347,63.2606,63.3347,45160.0
2021-12-10 12:50:00,68.42,68.43,68.4,68.43,34130.0,63.3347,63.3439,63.3162,63.3439,34130.0
2021-12-10 13:00:00,68.43,68.47,68.42,68.45,62700.0,63.3439,63.381,63.3347,63.3625,62700.0
2021-12-10 13:10:00,68.45,68.47,68.44,68.46,139947.0,63.3625,63.381,63.3532,63.3717,139947.0
2021-12-10 13:20:00,68.46,68.46,68.43,68.43,48658.0,63.3717,63.3717,63.3439,63.3439,48658.0
2021-12-10 13:30:00,68.43,68.45,68.41,68.43,48856.0,63.3439,63.3625,63.3254,63.3439,48856.0
2021-12-10 13:40:00,68.42,68.43,68.38,68.39,20506.0,63.3347,63.3439,63.2977,63.3069,20506.0
2021-12-10 13:50:00,68.39,68.42,68.38,68.41,66426.0,63.3069,63.3347,63.2977,63.3254,66426.0
2021-12-10 14:00:00,68.41,68.43,68.39,68.4,20783.0,63.3254,63.3439,63.3069,63.3162,20783.0
2021-12-10 14:10:00,68.4,68.41,68.34,68.37,59221.0,63.3162,63.3254,63.2606,63.2884,59221.0
2021-12-10 14:20:00,68.37,68.39,68.34,68.38,81341.0,63.2884,63.3069,63.2606,63.2977,81341.0
2021-12-10 14:30:00,68.39,68.41,68.36,68.39,42439.0,63.3069,63.3254,63.2791,63.3069,42439.0
2021-12-10 14:40:00,68.39,68.41,68.37,68.39,17446.0,63.3069,63.3254,63.2884,63.3069,17446.0
2021-12-10 14:50:00,68.39,68.4,68.3,68.34,56312.0,63.3069,63.3162,63.2236,63.2606,56312.0
2021-12-10 15:00:00,68.34,68.36,68.31,68.34,64560.0,63.2606,63.2791,63.2329,63.2606,64560.0
2021-12-10 15:10:00,68.34,68.37,68.33,68.36,27062.0,63.2606,63.2884,63.2514,63.2791,27062.0
2021-12-10 15:20:00,68.36,68.4,68.36,68.38,44383.0,63.2791,63.3162,63.2791,63.2977,44383.0
2021-12-10 15:30:00,68.38,68.42,68.37,68.4,205927.0,63.2977,63.3347,63.2884,63.3162,205927.0
2021-12-10 15:40:00,68.4,68.46,68.39,68.42,294415.0,63.3162,63.3717,63.3069,63.3347,294415.0
2021-12-10 15:50:00,68.42,68.44,68.36,68.39,831619.0,63.3347,63.3532,63.2791,63.3069,831619.0
2021-12-13 09:30:00,67.1,67.15,67.04,67.11,484387.0,62.9375,62.9844,62.8812,62.9469,484387.0
2021-12-13 09:40:00,67.1,67.14,67.01,67.03,160630.0,62.9375,62.975,62.8531,62.8718,160630.0
2021-12-13 09:50:00,67.02,67.08,67.0,67.04,96679.0,62.8625,62.9187,62.8437,62.8812,96679.0
2021-12-13 10:00:00,67.04,67.05,66.97,67.04,161536.0,62.8812,62.8906,62.8156,62.8812,161536.0
2021-12-13 10:10:00,67.04,67.08,67.01,67.03,295298.0,62.8812,62.9187,62.8531,62.8718,295298.0
2021-12-13 10:20:00,67.03,67.03,66.82,66.89,141332.0,62.8718,62.8718,62.6749,62.7405,141332.0
2021-12-13 10:30:00,66.88,66.93,66.86,66.91,66837.0,62.7311,62.778,62.7124,62.7593,66837.0
2021-12-13 10:40:00,66.9,66.96,66.9,66.95,93683.0,62.7499,62.8062,62.7499,62.7968,93683.0
2021-12-13 10:50:00,66.95,66.97,66.88,66.92,378708.0,62.7968,62.8156,62.7311,62.7687,378708.0
2021-12-13 11:00:00,66.92,66.98,66.9,66.96,180531.0,62.7687,62.8249,62.7499,62.8062,180531.0
2021-12-13 11:10:00,66.96,66.99,66.9,66.94,177164.0,62.8062,62.8343,62.7499,62.7874,177164.0
2021-12-13 11:20:00,66.95,66.96,66.88,66.91,75011.0,62.7968,62.8062,62.7311,62.7593,75011.0
2021-12-13 11:30:00,66.92,67.03,66.91,67.01,84366.0,62.7687,62.8718,62.7593,62.8531,84366.0
2021-12-13 11:40:00,67.02,67.04,67.01,67.02,107054.0,62.8625,62.8812,62.8531,62.8625,107054.0
2021-12-13 11:50:00,67.02,67.03,66.94,66.99,217533.0,62.8625,62.8718,62.7874,62.8343,217533.0
2021-12-13 12:00:00,66.99,67.03,66.94,67.02,187013.0,62.8343,62.8718,62.7874,62.8625,187013.0
2021-12-13 12:10:00,67.02,67.09,67.01,67.03,200916.0,62.8625,62.9281,62.8531,62.8718,200916.0
2021-12-13 12:20:00,67.03,67.08,67.03,67.08,27905.0,62.8718,62.9187,62.8718,62.9187,27905.0
2021-12-13 12:30:00,67.08,67.12,67.07,67.08,24646.0,62.9187,62.9563,62.9094,62.9187,24646.0
2021-12-13 12:40:00,67.07,67.08,67.0,67.01,16488.0,62.9094,62.9187,62.8437,62.8531,16488.0
2021-12-13 12:50:00,67.01,67.02,66.98,67.01,26527.0,62.8531,62.8625,62.8249,62.8531,26527.0
2021-12-13 13:00:00,67.01,67.05,66.99,67.01,45077.0,62.8531,62.8906,62.8343,62.8531,45077.0
2021-12-13 13:10:00,67.01,67.04,67.0,67.03,25515.0,62.8531,62.8812,62.8437,62.8718,25515.0
2021-12-13 13:20:00,67.03,67.03,66.99,67.0,16858.0,62.8718,62.8718,62.8343,62.8437,16858.0
2021-12-13 13:30:00,67.01,67.02,66.98,67.0,40987.0,62.8531,62.8625,62.8249,62.8437,40987.0
2021-12-13 13:40:00,67.0,67.05,66.99,67.04,41900.0,62.8437,62.8906,62.8343,62.8812,41900.0
2021-12-13 13:50:00,67.04,67.07,67.03,67.06,40903.0,62.8812,62.9094,62.8718,62.9,40903.0
2021-12-13 14:00:00,67.06,67.06,66.99,67.01,33286.0,62.9,62.9,62.8343,62.8531,33286.0
2021-12-13 14:10:00,67.02,67.03,66.99,67.0,48044.0,62.8625,62.8718,62.8343,62.8437,48044.0
2021-12-13 14:20:00,67.01,67.07,67.0,67.04,132474.0,62.8531,62.9094,62.8437,62.8812,132474.0
2021-12-13 14:30:00,67.04,67.07,67.02,67.06,60312.0,62.8812,62.9094,62.8625,62.9,60312.0
2021-12-13 14:40:00,67.06,67.07,66.99,66.99,146327.0,62.9,62.9094,62.8343,62.8343,146327.0
2021-12-13 14:50:00,67.0,67.04,66.99,67.03,104205.0,62.8437,62.8812,62.8343,62.8718,104205.0
2021-12-13 15:00:00,67.03,67.07,67.0,67.01,97495.0,62.8718,62.9094,62.8437,62.8531,97495.0
2021-12-13 15:10:00,67.01,67.05,66.98,67.0,118487.0,62.8531,62.8906,62.8249,62.8437,118487.0
2021-12-13 15:20:00,66.99,67.0,66.96,66.97,118613.0,62.8343,62.8437,62.8062,62.8156,118613.0
2021-12-13 15:30:00,66.96,67.01,66.96,66.97,72554.0,62.8062,62.8531,62.8062,62.8156,72554.0
2021-12-13 15:40:00,66.96,66.97,66.87,66.88,300931.0,62.8062,62.8156,62.7218,62.7311,300931.0
2021-12-13 15:50:00,66.88,66.9,66.77,66.86,1054001.0,62.7311,62.7499,62.628,62.7124,1054001.0
2021-12-14 09:30:00,66.72,66.77,66.68,66.75,207706.0,62.5811,62.628,62.5436,62.6092,207706.0
2021-12-14 09:40:00,66.76,66.9,66.76,66.84,101415.0,62.6186,62.7499,62.6186,62.6936,101415.0
2021-12-14 09:50:00,66.85,66.9,66.8,66.83,126237.0,62.703,62.7499,62.6561,62.6843,126237.0
2021-12-14 10:00:00,66.82,66.85,66.76,66.84,185778.0,62.6749,62.703,62.6186,62.6936,185778.0
2021-12-14 10:10:00,66.84,66.84,66.73,66.77,121992.0,62.6936,62.6936,62.5905,62.628,121992.0
2021-12-14 10:20:00,66.77,66.88,66.76,66.83,69106.0,62.628,62.7311,62.6186,62.6843,69106.0
2021-12-14 10:30:00,66.83,66.84,66.72,66.74,97274.0,62.6843,62.6936,62.5811,62.5998,97274.0
2021-12-14 10:40:00,66.75,66.77,66.59,66.62,401829.0,62.6092,62.628,62.4591,62.4873,401829.0
2021-12-14 10:50:00,66.63,66.63,66.48,66.54,224717.0,62.4967,62.4967,62.356,62.4122,224717.0
2021-12-14 11:00:00,66.53,66.6,66.52,66.57,121534.0,62.4029,62.4685,62.3935,62.4404,121534.0
2021-12-14 11:10:00,66.56,66.61,66.53,66.58,50191.0,62.431,62.4779,62.4029,62.4498,50191.0
2021-12-14 11:20:00,66.58,66.64,66.57,66.64,78875.0,62.4498,62.506,62.4404,62.506,78875.0
2021-12-14 11:30:00,66.65,66.65,66.52,66.54,132232.0,62.5154,62.5154,62.3935,62.4122,132232.0
2021-12-14 11:40:00,66.55,66.59,66.52,66.54,128330.0,62.4216,62.4591,62.3935,62.4122,128330.0
2021-12-14 11:50:00,66.54,66.57,66.49,66.52,93198.0,62.4122,62.4404,62.3653,62.3935,93198.0
2021-12-14 12:00:00,66.52,66.55,66.48,66.55,153741.0,62.3935,62.4216,62.356,62.4216,153741.0
2021-12-14 12:10:00,66.56,66.57,66.5,66.53,303948.0,62.431,62.4404,62.3747,62.4029,303948.0
2021-12-14 12:20:00,66.52,66.58,66.51,66.57,27372.0,62.3935,62.4498,62.3841,62.4404,27372.0
2021-12-14 12:30:00,66.57,66.6,66.55,66.57,39155.0,62.4404,62.4685,62.4216,62.4404,39155.0
2021-12-14 12:40:00,66.57,66.57,66.5,66.52,57122.0,62.4404,62.4404,62.3747,62.3935,57122.0
2021-12-14 12:50:00,66.52,66.54,66.51,66.53,38560.0,62.3935,62.4122,62.3841,62.4029,38560.0
2021-12-14 13:00:00,66.53,66.64,66.51,66.63,91191.0,62.4029,62.506,62.3841,62.4967,91191.0
2021-12-14 13:10:00,66.63,66.65,66.6,66.62,141576.0,62.4967,62.5154,62.4685,62.4873,141576.0
2021-12-14 13:20:00,66.62,66.66,66.59,66.65,423390.0,62.4873,62.5248,62.4591,62.5154,423390.0
2021-12-14 13:30:00,66.65,66.66,66.63,66.63,70804.0,62.5154,62.5248,62.4967,62.4967,70804.0
2021-12-14 13:40:00,66.63,66.63,66.59,66.6,77270.0,62.4967,62.4967,62.4591,62.4685,77270.0
2021-12-14 13:50:00,66.61,66.61,66.58,66.6,86731.0,62.4779,62.4779,62.4498,62.4685,86731.0
2021-12-14 14:00:00,66.6,66.72,66.59,66.71,96662.0,62.4685,62.5811,62.4591,62.5717,96662.0
2021-12-14 14:10:00,66.71,66.73,66.66,66.68,289468.0,62.5717,62.5905,62.5248,62.5436,289468.0
2021-12-14 14:20:00,66.69,66.71,66.66,66.69,213793.0,62.5529,62.5717,62.5248,62.5529,213793.0
2021-12-14 14:30:00,66.68,66.73,66.68,66.71,94501.0,62.5436,62.5905,62.5436,62.5717,94501.0
2021-12-14 14:40:00,66.72,66.77,66.7,66.72,107801.0,62.5811,62.628,62.5623,62.5811,107801.0
2021-12-14 14:50:00,66.72,66.75,66.68,66.73,113041.0,62.5811,62.6092,62.5436,62.5905,113041.0
2021-12-14 15:00:00,66.73,66.82,66.72,66.81,238850.0,62.5905,62.6749,62.5811,62.6655,238850.0
2021-12-14 15:10:00,66.8,66.82,66.75,66.81,182138.0,62.6561,62.6749,62.6092,62.6655,182138.0
2021-12-14 15:20:00,66.81,66.83,66.78,66.82,142782.0,62.6655,62.6843,62.6374,62.6749,142782.0
2021-12-14 15:30:00,66.82,66.86,66.79,66.81,165454.0,62.6749,62.7124,62.6467,62.6655,165454.0
2021-12-14 15:40:00,66.81,66.82,66.74,66.78,351380.0,62.6655,62.6749,62.5998,62.6374,351380.0
2021-12-14 15:50:00,66.77,66.82,66.69,66.81,957860.0,62.628,62.6749,62.5529,62.6655,957860.0
2021-12-15 09:30:00,67.32,67.34,67.24,67.26,267585.0,63.1439,63.1626,63.0688,63.0876,267585.0
2021-12-15 09:40:00,67.26,67.26,67.22,67.23,240774.0,63.0876,63.0876,63.0501,63.0594,240774.0
2021-12-15 09:50:00,67.22,67.28,67.22,67.26,161389.0,63.0501,63.1063,63.0501,63.0876,161389.0
2021-12-15 10:00:00,67.26,67.31,67.22,67.28,180464.0,63.0876,63.1345,63.0501,63.1063,180464.0
2021-12-15 10:10:00,67.28,67.3,67.24,67.27,128065.0,63.1063,63.1251,63.0688,63.097,128065.0
2021-12-15 10:20:00,67.26,67.3,67.26,67.29,120068.0,63.0876,63.1251,63.0876,63.1157,120068.0
2021-12-15 10:30:00,67.3,67.33,67.27,67.32,265859.0,63.1251,63.1532,63.097,63.1439,265859.0
2021-12-15 10:40:00,67.31,67.36,67.29,67.3,100332.0,63.1345,63.1814,63.1157,63.1251,100332.0
2021-12-15 10:50:00,67.29,67.31,67.28,67.3,82787.0,63.1157,63.1345,63.1063,63.1251,82787.0
2021-12-15 11:00:00,67.31,67.35,67.3,67.31,81781.0,63.1345,63.172,63.1251,63.1345,81781.0
2021-12-15 11:10:00,67.31,67.32,67.29,67.29,49242.0,63.1345,63.1439,63.1157,63.1157,49242.0
2021-12-15 11:20:00,67.29,67.33,67.27,67.27,99655.0,63.1157,63.1532,63.097,63.097,99655.0
2021-12-15 11:30:00,67.27,67.28,67.23,67.24,76215.0,63.097,63.1063,63.0594,63.0688,76215.0
2021-12-15 11:40:00,67.24,67.29,67.23,67.29,119861.0,63.0688,63.1157,63.0594,63.1157,119861.0
2021-12-15 11:50:00,67.28,67.31,67.26,67.28,29866.0,63.1063,63.1345,63.0876,63.1063,29866.0
2021-12-15 12:00:00,67.28,67.33,67.28,67.3,32261.0,63.1063,63.1532,63.1063,63.1251,32261.0
2021-12-15 12:10:00,67.3,67.31,67.28,67.28,29832.0,63.1251,63.1345,63.1063,63.1063,29832.0
2021-12-15 12:20:00,67.28,67.36,67.28,67.36,68627.0,63.1063,63.1814,63.1063,63.1814,68627.0
2021-12-15 12:30:00,67.35,67.41,67.35,67.4,110950.0,63.172,63.2283,63.172,63.2189,110950.0
2021-12-15 12:40:00,67.39,67.4,67.33,67.35,60664.0,63.2095,63.2189,63.1532,63.172,60664.0
2021-12-15 12:50:00,67.35,67.39,67.35,67.38,37916.0,63.172,63.2095,63.172,63.2001,37916.0
2021-12-15 13:00:00,67.39,67.39,67.33,67.39,34252.0,63.2095,63.2095,63.1532,63.2095,34252.0
2021-12-15 13:10:00,67.39,67.41,67.36,67.39,41629.0,63.2095,63.2283,63.1814,63.2095,41629.0
2021-12-15 13:20:00,67.39,67.4,67.38,67.38,28778.0,63.2095,63.2189,63.2001,63.2001,28778.0
2021-12-15 13:30:00,67.38,67.41,67.38,67.39,25171.0,63.2001,63.2283,63.2001,63.2095,25171.0
2021-12-15 13:40:00,67.39,67.4,67.37,67.38,13869.0,63.2095,63.2189,63.1908,63.2001,13869.0
2021-12-15 13:50:00,67.39,67.53,67.37,67.52,111784.0,63.2095,63.3408,63.1908,63.3314,111784.0
2021-12-15 14:00:00,67.26,67.65,67.16,67.64,405309.0,63.0876,63.4534,62.9938,63.444,405309.0
2021-12-15 14:10:00,67.62,67.74,67.6,67.63,328470.0,63.4252,63.5378,63.4065,63.4346,328470.0
2021-12-15 14:20:00,67.64,67.64,67.43,67.48,294266.0,63.444,63.444,63.247,63.2939,294266.0
2021-12-15 14:30:00,67.48,67.64,67.44,67.64,244826.0,63.2939,63.444,63.2564,63.444,244826.0
2021-12-15 14:40:00,67.63,67.69,67.55,67.63,194432.0,63.4346,63.4909,63.3596,63.4346,194432.0
2021-12-15 14:50:00,67.61,67.75,67.56,67.63,238527.0,63.4159,63.5472,63.369,63.4346,238527.0
2021-12-15 15:00:00,67.63,67.84,67.6,67.84,321471.0,63.4346,63.6316,63.4065,63.6316,321471.0
2021-12-15 15:10:00,67.83,67.96,67.79,67.93,572898.0,63.6222,63.7442,63.5847,63.716,572898.0
2021-12-15 15:20:00,67.94,68.01,67.92,68.0,578164.0,63.7254,63.7911,63.7066,63.7817,578164.0
2021-12-15 15:30:00,67.99,68.02,67.93,67.95,966622.0,63.7723,63.8004,63.716,63.7348,966622.0
2021-12-15 15:40:00,67.95,67.96,67.78,67.8,790563.0,63.7348,63.7442,63.5753,63.5941,790563.0
2021-12-15 15:50:00,67.81,67.97,67.8,67.97,853610.0,63.6035,63.7535,63.5941,63.7535,853610.0
2021-12-16 09:30:00,68.29,68.31,68.22,68.23,178638.0,64.0537,64.0724,63.988,63.9974,178638.0
2021-12-16 09:40:00,68.23,68.33,68.17,68.33,129623.0,63.9974,64.0912,63.9411,64.0912,129623.0
2021-12-16 09:50:00,68.32,68.33,68.24,68.25,148751.0,64.0818,64.0912,64.0068,64.0162,148751.0
2021-12-16 10:00:00,68.25,68.28,68.19,68.24,169308.0,64.0162,64.0443,63.9599,64.0068,169308.0
2021-12-16 10:10:00,68.25,68.31,68.24,68.31,279453.0,64.0162,64.0724,64.0068,64.0724,279453.0
2021-12-16 10:20:00,68.3,68.32,68.28,68.31,158492.0,64.0631,64.0818,64.0443,64.0724,158492.0
2021-12-16 10:30:00,68.31,68.34,68.28,68.28,196538.0,64.0724,64.1006,64.0443,64.0443,196538.0
2021-12-16 10:40:00,68.29,68.36,68.28,68.34,57365.0,64.0537,64.1193,64.0443,64.1006,57365.0
2021-12-16 10:50:00,68.34,68.35,68.28,68.31,138642.0,64.1006,64.11,64.0443,64.0724,138642.0
2021-12-16 11:00:00,68.33,68.33,68.23,68.28,184062.0,64.0912,64.0912,63.9974,64.0443,184062.0
2021-12-16 11:10:00,68.28,68.32,68.24,68.3,37149.0,64.0443,64.0818,64.0068,64.0631,37149.0
2021-12-16 11:20:00,68.3,68.34,68.27,68.33,97845.0,64.0631,64.1006,64.0349,64.0912,97845.0
2021-12-16 11:30:00,68.33,68.34,68.21,68.23,147820.0,64.0912,64.1006,63.9786,63.9974,147820.0
2021-12-16 11:40:00,68.23,68.29,68.22,68.27,89183.0,63.9974,64.0537,63.988,64.0349,89183.0
2021-12-16 11:50:00,68.28,68.28,68.24,68.24,76499.0,64.0443,64.0443,64.0068,64.0068,76499.0
2021-12-16 12:00:00,68.25,68.27,68.14,68.15,56245.0,64.0162,64.0349,63.913,63.9224,56245.0
2021-12-16 12:10:00,68.15,68.17,68.1,68.14,73528.0,63.9224,63.9411,63.8755,63.913,73528.0
2021-12-16 12:20:00,68.15,68.21,68.15,68.17,87141.0,63.9224,63.9786,63.9224,63.9411,87141.0
2021-12-16 12:30:00,68.17,68.2,68.15,68.19,54300.0,63.9411,63.9693,63.9224,63.9599,54300.0
2021-12-16 12:40:00,68.18,68.21,68.14,68.17,110970.0,63.9505,63.9786,63.913,63.9411,110970.0
2021-12-16 12:50:00,68.17,68.19,68.13,68.13,101290.0,63.9411,63.9599,63.9036,63.9036,101290.0
2021-12-16 13:00:00,68.13,68.18,68.12,68.17,84606.0,63.9036,63.9505,63.8942,63.9411,84606.0
2021-12-16 13:10:00,68.17,68.19,68.16,68.19,17013.0,63.9411,63.9599,63.9317,63.9599,17013.0
2021-12-16 13:20:00,68.19,68.2,68.15,68.15,18848.0,63.9599,63.9693,63.9224,63.9224,18848.0
2021-12-16 13:30:00,68.15,68.17,68.11,68.15,45127.0,63.9224,63.9411,63.8848,63.9224,45127.0
2021-12-16 13:40:00,68.15,68.19,68.12,68.18,41546.0,63.9224,63.9599,63.8942,63.9505,41546.0
2021-12-16 13:50:00,68.17,68.19,68.1,68.11,66685.0,63.9411,63.9599,63.8755,63.8848,66685.0
2021-12-16 14:00:00,68.11,68.16,68.08,68.08,75202.0,63.8848,63.9317,63.8567,63.8567,75202.0
2021-12-16 14:10:00,68.08,68.08,68.02,68.05,79622.0,63.8567,63.8567,63.8004,63.8286,79622.0
2021-12-16 14:20:00,68.05,68.09,68.02,68.07,164336.0,63.8286,63.8661,63.8004,63.8473,164336.0
2021-12-16 14:30:00,68.07,68.16,68.03,68.15,100582.0,63.8473,63.9317,63.8098,63.9224,100582.0
2021-12-16 14:40:00,68.15,68.17,67.94,67.95,228776.0,63.9224,63.9411,63.7254,63.7348,228776.0
2021-12-16 14:50:00,67.96,68.04,67.94,68.04,204092.0,63.7442,63.8192,63.7254,63.8192,204092.0
2021-12-16 15:00:00,68.04,68.07,67.96,67.98,215935.0,63.8192,63.8473,63.7442,63.7629,215935.0
2021-12-16 15:10:00,67.98,68.04,67.94,68.04,100456.0,63.7629,63.8192,63.7254,63.8192,100456.0
2021-12-16 15:20:00,68.04,68.14,68.03,68.14,163879.0,63.8192,63.913,63.8098,63.913,163879.0
2021-12-16 15:30:00,68.14,68.19,68.06,68.18,184694.0,63.913,63.9599,63.8379,63.9505,184694.0
2021-12-16 15:40:00,68.18,68.2,68.04,68.05,286744.0,63.9505,63.9693,63.8192,63.8286,286744.0
2021-12-16 15:50:00,68.04,68.17,68.02,68.04,783794.0,63.8192,63.9411,63.8004,63.8192,783794.0
2021-12-17 09:30:00,67.46,67.5,67.35,67.38,559147.0,63.2752,63.3127,63.172,63.2001,559147.0
2021-12-17 09:40:00,67.38,67.46,67.33,67.45,157343.0,63.2001,63.2752,63.1532,63.2658,157343.0
2021-12-17 09:50:00,67.45,67.51,67.41,67.44,416603.0,63.2658,63.3221,63.2283,63.2564,416603.0
2021-12-17 10:00:00,67.44,67.46,67.37,67.43,155863.0,63.2564,63.2752,63.1908,63.247,155863.0
2021-12-17 10:10:00,67.42,67.42,67.28,67.3,267172.0,63.2377,63.2377,63.1063,63.1251,267172.0
2021-12-17 10:20:00,67.3,67.31,67.23,67.31,201978.0,63.1251,63.1345,63.0594,63.1345,201978.0
2021-12-17 10:30:00,67.31,67.42,67.27,67.39,335133.0,63.1345,63.2377,63.097,63.2095,335133.0
2021-12-17 10:40:00,67.39,67.51,67.35,67.5,288974.0,63.2095,63.3221,63.172,63.3127,288974.0
2021-12-17 10:50:00,67.51,67.55,67.47,67.49,263124.0,63.3221,63.3596,63.2845,63.3033,263124.0
2021-12-17 11:00:00,67.48,67.52,67.47,67.5,58352.0,63.2939,63.3314,63.2845,63.3127,58352.0
2021-12-17 11:10:00,67.5,67.6,67.49,67.56,64634.0,63.3127,63.4065,63.3033,63.369,64634.0
2021-12-17 11:20:00,67.54,67.61,67.53,67.59,220222.0,63.3502,63.4159,63.3408,63.3971,220222.0
2021-12-17 11:30:00,67.59,67.6,67.48,67.5,140226.0,63.3971,63.4065,63.2939,63.3127,140226.0
2021-12-17 11:40:00,67.5,67.5,67.37,67.39,105169.0,63.3127,63.3127,63.1908,63.2095,105169.0
2021-12-17 11:50:00,67.38,67.47,67.38,67.47,54764.0,63.2001,63.2845,63.2001,63.2845,54764.0
2021-12-17 12:00:00,67.47,67.47,67.34,67.37,79831.0,63.2845,63.2845,63.1626,63.1908,79831.0
2021-12-17 12:10:00,67.38,67.5,67.38,67.45,87400.0,63.2001,63.3127,63.2001,63.2658,87400.0
2021-12-17 12:20:00,67.46,67.49,67.41,67.47,38473.0,63.2752,63.3033,63.2283,63.2845,38473.0
2021-12-17 12:30:00,67.47,67.53,67.45,67.47,96810.0,63.2845,63.3408,63.2658,63.2845,96810.0
2021-12-17 12:40:00,67.47,67.48,67.44,67.48,29396.0,63.2845,63.2939,63.2564,63.2939,29396.0
2021-12-17 12:50:00,67.48,67.51,67.43,67.45,235234.0,63.2939,63.3221,63.247,63.2658,235234.0
2021-12-17 13:00:00,67.45,67.51,67.44,67.47,97976.0,63.2658,63.3221,63.2564,63.2845,97976.0
2021-12-17 13:10:00,67.48,67.5,67.45,67.48,36037.0,63.2939,63.3127,63.2658,63.2939,36037.0
2021-12-17 13:20:00,67.48,67.56,67.48,67.54,101453.0,63.2939,63.369,63.2939,63.3502,101453.0
2021-12-17 13:30:00,67.54,67.56,67.49,67.5,63881.0,63.3502,63.369,63.3033,63.3127,63881.0
2021-12-17 13:40:00,67.5,67.55,67.49,67.54,59422.0,63.3127,63.3596,63.3033,63.3502,59422.0
2021-12-17 13:50:00,67.54,67.58,67.53,67.57,101457.0,63.3502,63.3877,63.3408,63.3783,101457.0
2021-12-17 14:00:00,67.57,67.58,67.53,67.56,56275.0,63.3783,63.3877,63.3408,63.369,56275.0
2021-12-17 14:10:00,67.56,67.6,67.54,67.55,71040.0,63.369,63.4065,63.3502,63.3596,71040.0
2021-12-17 14:20:00,67.55,67.55,67.47,67.49,61256.0,63.3596,63.3596,63.2845,63.3033,61256.0
2021-12-17 14:30:00,67.49,67.52,67.47,67.5,79720.0,63.3033,63.3314,63.2845,63.3127,79720.0
2021-12-17 14:40:00,67.49,67.58,67.48,67.56,63580.0,63.3033,63.3877,63.2939,63.369,63580.0
2021-12-17 14:50:00,67.55,67.55,67.47,67.49,65138.0,63.3596,63.3596,63.2845,63.3033,65138.0
2021-12-17 15:00:00,67.49,67.55,67.48,67.51,85961.0,63.3033,63.3596,63.2939,63.3221,85961.0
2021-12-17 15:10:00,67.51,67.52,67.38,67.44,116852.0,63.3221,63.3314,63.2001,63.2564,116852.0
2021-12-17 15:20:00,67.43,67.47,67.38,67.4,60245.0,63.247,63.2845,63.2001,63.2189,60245.0
2021-12-17 15:30:00,67.41,67.41,67.32,67.35,199421.0,63.2283,63.2283,63.1439,63.172,199421.0
2021-12-17 15:40:00,67.35,67.38,67.25,67.26,406390.0,63.172,63.2001,63.0782,63.0876,406390.0
2021-12-17 15:50:00,67.27,67.3,67.18,67.19,1308008.0,63.097,63.1251,63.0125,63.0219,1308008.0
2021-12-20 09:30:00,66.39,66.47,66.35,66.47,198119.0,62.2715,62.3466,62.234,62.3466,198119.0
2021-12-20 09:40:00,66.46,66.46,66.29,66.29,216616.0,62.3372,62.3372,62.1777,62.1777,216616.0
2021-12-20 09:50:00,66.3,66.41,66.27,66.4,341649.0,62.1871,62.2903,62.159,62.2809,341649.0
2021-12-20 10:00:00,66.39,66.46,66.37,66.39,151465.0,62.2715,62.3372,62.2528,62.2715,151465.0
2021-12-20 10:10:00,66.39,66.48,66.36,66.46,151312.0,62.2715,62.356,62.2434,62.3372,151312.0
2021-12-20 10:20:00,66.46,66.47,66.38,66.41,85825.0,62.3372,62.3466,62.2622,62.2903,85825.0
2021-12-20 10:30:00,66.39,66.41,66.35,66.39,170204.0,62.2715,62.2903,62.234,62.2715,170204.0
2021-12-20 10:40:00,66.39,66.44,66.37,66.39,37320.0,62.2715,62.3184,62.2528,62.2715,37320.0
2021-12-20 10:50:00,66.4,66.4,66.35,66.37,60099.0,62.2809,62.2809,62.234,62.2528,60099.0
2021-12-20 11:00:00,66.37,66.37,66.31,66.37,42885.0,62.2528,62.2528,62.1965,62.2528,42885.0
2021-12-20 11:10:00,66.36,66.39,66.34,66.37,53482.0,62.2434,62.2715,62.2246,62.2528,53482.0
2021-12-20 11:20:00,66.38,66.42,66.37,66.37,159114.0,62.2622,62.2997,62.2528,62.2528,159114.0
2021-12-20 11:30:00,66.38,66.42,66.3,66.34,172107.0,62.2622,62.2997,62.1871,62.2246,172107.0
2021-12-20 11:40:00,66.34,66.39,66.33,66.38,47077.0,62.2246,62.2715,62.2153,62.2622,47077.0
2021-12-20 11:50:00,66.39,66.45,66.38,66.44,86478.0,62.2715,62.3278,62.2622,62.3184,86478.0
2021-12-20 12:00:00,66.43,66.44,66.4,66.42,86940.0,62.3091,62.3184,62.2809,62.2997,86940.0
2021-12-20 12:10:00,66.42,66.47,66.4,66.45,91899.0,62.2997,62.3466,62.2809,62.3278,91899.0
2021-12-20 12:20:00,66.45,66.46,66.4,66.42,55345.0,62.3278,62.3372,62.2809,62.2997,55345.0
2021-12-20 12:30:00,66.42,66.42,66.36,66.4,43964.0,62.2997,62.2997,62.2434,62.2809,43964.0
2021-12-20 12:40:00,66.41,66.43,66.38,66.4,39918.0,62.2903,62.3091,62.2622,62.2809,39918.0
2021-12-20 12:50:00,66.4,66.43,66.36,66.37,21955.0,62.2809,62.3091,62.2434,62.2528,21955.0
2021-12-20 13:00:00,66.37,66.41,66.37,66.41,31010.0,62.2528,62.2903,62.2528,62.2903,31010.0
2021-12-20 13:10:00,66.41,66.43,66.38,66.4,44015.0,62.2903,62.3091,62.2622,62.2809,44015.0
2021-12-20 13:20:00,66.4,66.44,66.4,66.42,55359.0,62.2809,62.3184,62.2809,62.2997,55359.0
2021-12-20 13:30:00,66.41,66.47,66.37,66.47,30499.0,62.2903,62.3466,62.2528,62.3466,30499.0
2021-12-20 13:40:00,66.48,66.58,66.48,66.52,146612.0,62.356,62.4498,62.356,62.3935,146612.0
2021-12-20 13:50:00,66.52,66.55,66.48,66.51,73685.0,62.3935,62.4216,62.356,62.3841,73685.0
2021-12-20 14:00:00,66.52,66.57,66.51,66.55,114543.0,62.3935,62.4404,62.3841,62.4216,114543.0
2021-12-20 14:10:00,66.54,66.59,66.51,66.58,77911.0,62.4122,62.4591,62.3841,62.4498,77911.0
2021-12-20 14:20:00,66.59,66.62,66.53,66.55,181704.0,62.4591,62.4873,62.4029,62.4216,181704.0
2021-12-20 14:30:00,66.55,66.55,66.5,66.53,73689.0,62.4216,62.4216,62.3747,62.4029,73689.0
2021-12-20 14:40:00,66.53,66.54,66.51,66.52,72491.0,62.4029,62.4122,62.3841,62.3935,72491.0
2021-12-20 14:50:00,66.52,66.63,66.52,66.58,197999.0,62.3935,62.4967,62.3935,62.4498,197999.0
2021-12-20 15:00:00,66.58,66.63,66.58,66.59,154664.0,62.4498,62.4967,62.4498,62.4591,154664.0
2021-12-20 15:10:00,66.6,66.64,66.57,66.61,242106.0,62.4685,62.506,62.4404,62.4779,242106.0
2021-12-20 15:20:00,66.61,66.64,66.56,66.57,367209.0,62.4779,62.506,62.431,62.4404,367209.0
2021-12-20 15:30:00,66.57,66.57,66.5,66.54,85076.0,62.4404,62.4404,62.3747,62.4122,85076.0
2021-12-20 15:40:00,66.53,66.58,66.51,66.56,199175.0,62.4029,62.4498,62.3841,62.431,199175.0
2021-12-20 15:50:00,66.56,66.72,66.56,66.66,678474.0,62.431,62.5811,62.431,62.5248,678474.0
2021-12-21 09:30:00,66.8,66.88,66.74,66.86,153537.0,62.6561,62.7311,62.5998,62.7124,153537.0
2021-12-21 09:40:00,66.87,66.87,66.76,66.79,88877.0,62.7218,62.7218,62.6186,62.6467,88877.0
2021-12-21 09:50:00,66.79,66.83,66.77,66.82,240878.0,62.6467,62.6843,62.628,62.6749,240878.0
2021-12-21 10:00:00,66.82,66.86,66.81,66.85,63394.0,62.6749,62.7124,62.6655,62.703,63394.0
2021-12-21 10:10:00,66.85,66.9,66.83,66.89,146044.0,62.703,62.7499,62.6843,62.7405,146044.0
2021-12-21 10:20:00,66.89,66.91,66.76,66.79,218904.0,62.7405,62.7593,62.6186,62.6467,218904.0
2021-12-21 10:30:00,66.79,66.81,66.73,66.76,143611.0,62.6467,62.6655,62.5905,62.6186,143611.0
2021-12-21 10:40:00,66.77,66.8,66.75,66.77,131416.0,62.628,62.6561,62.6092,62.628,131416.0
2021-12-21 10:50:00,66.77,66.81,66.77,66.79,245087.0,62.628,62.6655,62.628,62.6467,245087.0
2021-12-21 11:00:00,66.79,66.87,66.77,66.86,179321.0,62.6467,62.7218,62.628,62.7124,179321.0
2021-12-21 11:10:00,66.85,66.85,66.8,66.82,114435.0,62.703,62.703,62.6561,62.6749,114435.0
2021-12-21 11:20:00,66.82,66.84,66.8,66.81,47029.0,62.6749,62.6936,62.6561,62.6655,47029.0
2021-12-21 11:30:00,66.81,66.92,66.81,66.92,36492.0,62.6655,62.7687,62.6655,62.7687,36492.0
2021-12-21 11:40:00,66.93,66.99,66.92,66.94,120490.0,62.778,62.8343,62.7687,62.7874,120490.0
2021-12-21 11:50:00,66.94,66.96,66.92,66.95,84406.0,62.7874,62.8062,62.7687,62.7968,84406.0
2021-12-21 12:00:00,66.96,66.98,66.93,66.98,89075.0,62.8062,62.8249,62.778,62.8249,89075.0
2021-12-21 12:10:00,66.97,67.02,66.96,66.99,77591.0,62.8156,62.8625,62.8062,62.8343,77591.0
2021-12-21 12:20:00,66.98,66.98,66.93,66.98,58598.0,62.8249,62.8249,62.778,62.8249,58598.0
2021-12-21 12:30:00,66.98,67.03,66.98,67.01,71373.0,62.8249,62.8718,62.8249,62.8531,71373.0
2021-12-21 12:40:00,67.01,67.02,66.97,67.0,29201.0,62.8531,62.8625,62.8156,62.8437,29201.0
2021-12-21 12:50:00,66.99,67.03,66.98,67.02,80522.0,62.8343,62.8718,62.8249,62.8625,80522.0
2021-12-21 13:00:00,67.03,67.03,66.96,66.98,55742.0,62.8718,62.8718,62.8062,62.8249,55742.0
2021-12-21 13:10:00,66.98,66.98,66.94,66.94,30579.0,62.8249,62.8249,62.7874,62.7874,30579.0
2021-12-21 13:20:00,66.95,67.01,66.95,66.99,29772.0,62.7968,62.8531,62.7968,62.8343,29772.0
2021-12-21 13:30:00,67.0,67.04,66.99,67.02,46953.0,62.8437,62.8812,62.8343,62.8625,46953.0
2021-12-21 13:40:00,67.01,67.03,67.0,67.01,26398.0,62.8531,62.8718,62.8437,62.8531,26398.0
2021-12-21 13:50:00,67.01,67.02,66.97,66.99,35072.0,62.8531,62.8625,62.8156,62.8343,35072.0
2021-12-21 14:00:00,67.0,67.03,66.98,67.02,39338.0,62.8437,62.8718,62.8249,62.8625,39338.0
2021-12-21 14:10:00,67.03,67.08,67.02,67.06,44034.0,62.8718,62.9187,62.8625,62.9,44034.0
2021-12-21 14:20:00,67.05,67.07,67.03,67.06,66255.0,62.8906,62.9094,62.8718,62.9,66255.0
2021-12-21 14:30:00,67.06,67.08,67.01,67.01,107900.0,62.9,62.9187,62.8531,62.8531,107900.0
2021-12-21 14:40:00,67.01,67.06,67.01,67.03,56739.0,62.8531,62.9,62.8531,62.8718,56739.0
2021-12-21 14:50:00,67.03,67.08,67.03,67.08,134030.0,62.8718,62.9187,62.8718,62.9187,134030.0
2021-12-21 15:00:00,67.08,67.09,67.04,67.06,53713.0,62.9187,62.9281,62.8812,62.9,53713.0
2021-12-21 15:10:00,67.06,67.09,67.03,67.05,44560.0,62.9,62.9281,62.8718,62.8906,44560.0
2021-12-21 15:20:00,67.06,67.06,67.0,67.03,38163.0,62.9,62.9,62.8437,62.8718,38163.0
2021-12-21 15:30:00,67.03,67.04,66.96,66.98,56750.0,62.8718,62.8812,62.8062,62.8249,56750.0
2021-12-21 15:40:00,66.97,66.97,66.9,66.92,89896.0,62.8156,62.8156,62.7499,62.7687,89896.0
2021-12-21 15:50:00,66.93,67.05,66.93,67.05,403745.0,62.778,62.8906,62.778,62.8906,403745.0
2021-12-22 09:30:00,66.63,66.63,66.55,66.6,107147.0,62.4967,62.4967,62.4216,62.4685,107147.0
2021-12-22 09:40:00,66.59,66.65,66.55,66.57,118256.0,62.4591,62.5154,62.4216,62.4404,118256.0
2021-12-22 09:50:00,66.57,66.61,66.54,66.6,198773.0,62.4404,62.4779,62.4122,62.4685,198773.0
2021-12-22 10:00:00,66.61,66.65,66.57,66.63,157880.0,62.4779,62.5154,62.4404,62.4967,157880.0
2021-12-22 10:10:00,66.63,66.74,66.62,66.71,229901.0,62.4967,62.5998,62.4873,62.5717,229901.0
2021-12-22 10:20:00,66.71,66.74,66.69,66.7,74195.0,62.5717,62.5998,62.5529,62.5623,74195.0
2021-12-22 10:30:00,66.7,66.79,66.7,66.77,130983.0,62.5623,62.6467,62.5623,62.628,130983.0
2021-12-22 10:40:00,66.77,66.83,66.77,66.82,38835.0,62.628,62.6843,62.628,62.6749,38835.0
2021-12-22 10:50:00,66.82,66.87,66.82,66.85,75972.0,62.6749,62.7218,62.6749,62.703,75972.0
2021-12-22 11:00:00,66.86,66.89,66.84,66.89,66141.0,62.7124,62.7405,62.6936,62.7405,66141.0
2021-12-22 11:10:00,66.89,66.95,66.89,66.95,23914.0,62.7405,62.7968,62.7405,62.7968,23914.0
2021-12-22 11:20:00,66.95,66.97,66.92,66.96,58822.0,62.7968,62.8156,62.7687,62.8062,58822.0
2021-12-22 11:30:00,66.97,67.01,66.96,66.98,58976.0,62.8156,62.8531,62.8062,62.8249,58976.0
2021-12-22 11:40:00,66.99,67.0,66.96,66.97,29697.0,62.8343,62.8437,62.8062,62.8156,29697.0
2021-12-22 11:50:00,66.98,66.99,66.95,66.99,72962.0,62.8249,62.8343,62.7968,62.8343,72962.0
2021-12-22 12:00:00,67.0,67.03,67.0,67.03,79457.0,62.8437,62.8718,62.8437,62.8718,79457.0
2021-12-22 12:10:00,67.03,67.03,66.99,67.0,20813.0,62.8718,62.8718,62.8343,62.8437,20813.0
2021-12-22 12:20:00,67.0,67.01,66.98,67.01,48880.0,62.8437,62.8531,62.8249,62.8531,48880.0
2021-12-22 12:30:00,67.01,67.02,66.99,66.99,28371.0,62.8531,62.8625,62.8343,62.8343,28371.0
2021-12-22 12:40:00,66.99,67.02,66.99,67.02,42114.0,62.8343,62.8625,62.8343,62.8625,42114.0
2021-12-22 12:50:00,67.03,67.04,67.02,67.03,36185.0,62.8718,62.8812,62.8625,62.8718,36185.0
2021-12-22 13:00:00,67.02,67.03,67.0,67.02,22011.0,62.8625,62.8718,62.8437,62.8625,22011.0
2021-12-22 13:10:00,67.01,67.01,66.99,67.01,30477.0,62.8531,62.8531,62.8343,62.8531,30477.0
2021-12-22 13:20:00,67.01,67.01,66.98,67.0,32494.0,62.8531,62.8531,62.8249,62.8437,32494.0
2021-12-22 13:30:00,67.0,67.02,66.98,66.99,25359.0,62.8437,62.8625,62.8249,62.8343,25359.0
2021-12-22 13:40:00,67.0,67.02,66.97,67.0,28409.0,62.8437,62.8625,62.8156,62.8437,28409.0
2021-12-22 13:50:00,67.01,67.03,66.99,67.0,54235.0,62.8531,62.8718,62.8343,62.8437,54235.0
2021-12-22 14:00:00,67.0,67.0,66.98,66.99,39941.0,62.8437,62.8437,62.8249,62.8343,39941.0
2021-12-22 14:10:00,67.0,67.02,66.98,67.01,24238.0,62.8437,62.8625,62.8249,62.8531,24238.0
2021-12-22 14:20:00,67.0,67.02,66.95,66.97,64279.0,62.8437,62.8625,62.7968,62.8156,64279.0
2021-12-22 14:30:00,66.97,67.0,66.96,67.0,48722.0,62.8156,62.8437,62.8062,62.8437,48722.0
2021-12-22 14:40:00,67.0,67.01,66.98,67.0,30644.0,62.8437,62.8531,62.8249,62.8437,30644.0
2021-12-22 14:50:00,67.0,67.03,67.0,67.03,47204.0,62.8437,62.8718,62.8437,62.8718,47204.0
2021-12-22 15:00:00,67.03,67.08,67.02,67.07,74295.0,62.8718,62.9187,62.8625,62.9094,74295.0
2021-12-22 15:10:00,67.06,67.06,67.03,67.05,50525.0,62.9,62.9,62.8718,62.8906,50525.0
2021-12-22 15:20:00,67.04,67.06,67.03,67.06,44836.0,62.8812,62.9,62.8718,62.9,44836.0
2021-12-22 15:30:00,67.06,67.1,67.05,67.09,61649.0,62.9,62.9375,62.8906,62.9281,61649.0
2021-12-22 15:40:00,67.09,67.14,67.08,67.13,203765.0,62.9281,62.975,62.9187,62.9656,203765.0
2021-12-22 15:50:00,67.13,67.16,67.08,67.11,268619.0,62.9656,62.9938,62.9187,62.9469,268619.0
2021-12-23 09:30:00,67.14,67.27,67.1,67.23,213362.0,62.975,63.097,62.9375,63.0594,213362.0
2021-12-23 09:40:00,67.23,67.24,67.19,67.22,123084.0,63.0594,63.0688,63.0219,63.0501,123084.0
2021-12-23 09:50:00,67.22,67.3,67.17,67.3,75976.0,63.0501,63.1251,63.0032,63.1251,75976.0
2021-12-23 10:00:00,67.3,67.33,67.26,67.3,95312.0,63.1251,63.1532,63.0876,63.1251,95312.0
2021-12-23 10:10:00,67.31,67.35,67.3,67.33,92488.0,63.1345,63.172,63.1251,63.1532,92488.0
2021-12-23 10:20:00,67.33,67.34,67.3,67.33,30668.0,63.1532,63.1626,63.1251,63.1532,30668.0
2021-12-23 10:30:00,67.33,67.34,67.29,67.31,31394.0,63.1532,63.1626,63.1157,63.1345,31394.0
2021-12-23 10:40:00,67.31,67.37,67.3,67.37,38953.0,63.1345,63.1908,63.1251,63.1908,38953.0
2021-12-23 10:50:00,67.37,67.41,67.35,67.41,40392.0,63.1908,63.2283,63.172,63.2283,40392.0
2021-12-23 11:00:00,67.41,67.43,67.39,67.41,44854.0,63.2283,63.247,63.2095,63.2283,44854.0
2021-12-23 11:10:00,67.41,67.42,67.39,67.41,62488.0,63.2283,63.2377,63.2095,63.2283,62488.0
2021-12-23 11:20:00,67.41,67.44,67.38,67.39,43205.0,63.2283,63.2564,63.2001,63.2095,43205.0
2021-12-23 11:30:00,67.4,67.44,67.39,67.41,81240.0,63.2189,63.2564,63.2095,63.2283,81240.0
2021-12-23 11:40:00,67.41,67.43,67.39,67.42,48884.0,63.2283,63.247,63.2095,63.2377,48884.0
2021-12-23 11:50:00,67.41,67.42,67.4,67.42,28153.0,63.2283,63.2377,63.2189,63.2377,28153.0
2021-12-23 12:00:00,67.42,67.43,67.39,67.4,16984.0,63.2377,63.247,63.2095,63.2189,16984.0
2021-12-23 12:10:00,67.4,67.4,67.35,67.37,10433.0,63.2189,63.2189,63.172,63.1908,10433.0
2021-12-23 12:20:00,67.36,67.38,67.35,67.38,13260.0,63.1814,63.2001,63.172,63.2001,13260.0
2021-12-23 12:30:00,67.38,67.39,67.37,67.38,26081.0,63.2001,63.2095,63.1908,63.2001,26081.0
2021-12-23 12:40:00,67.39,67.39,67.35,67.36,30419.0,63.2095,63.2095,63.172,63.1814,30419.0
2021-12-23 12:50:00,67.36,67.37,67.35,67.36,17102.0,63.1814,63.1908,63.172,63.1814,17102.0
2021-12-23 13:00:00,67.37,67.38,67.35,67.37,33688.0,63.1908,63.2001,63.172,63.1908,33688.0
2021-12-23 13:10:00,67.37,67.38,67.34,67.36,59863.0,63.1908,63.2001,63.1626,63.1814,59863.0
2021-12-23 13:20:00,67.36,67.39,67.34,67.39,13134.0,63.1814,63.2095,63.1626,63.2095,13134.0
2021-12-23 13:30:00,67.39,67.39,67.36,67.37,46660.0,63.2095,63.2095,63.1814,63.1908,46660.0
2021-12-23 13:40:00,67.37,67.39,67.35,67.39,45667.0,63.1908,63.2095,63.172,63.2095,45667.0
2021-12-23 13:50:00,67.39,67.4,67.38,67.39,10570.0,63.2095,63.2189,63.2001,63.2095,10570.0
2021-12-23 14:00:00,67.4,67.4,67.37,67.38,22057.0,63.2189,63.2189,63.1908,63.2001,22057.0
2021-12-23 14:10:00,67.38,67.4,67.38,67.4,26730.0,63.2001,63.2189,63.2001,63.2189,26730.0
2021-12-23 14:20:00,67.4,67.41,67.39,67.4,9921.0,63.2189,63.2283,63.2095,63.2189,9921.0
2021-12-23 14:30:00,67.39,67.41,67.37,67.37,41882.0,63.2095,63.2283,63.1908,63.1908,41882.0
2021-12-23 14:40:00,67.37,67.41,67.36,67.41,23058.0,63.1908,63.2283,63.1814,63.2283,23058.0
2021-12-23 14:50:00,67.42,67.44,67.41,67.44,11162.0,63.2377,63.2564,63.2283,63.2564,11162.0
2021-12-23 15:00:00,67.43,67.44,67.38,67.41,34918.0,63.247,63.2564,63.2001,63.2283,34918.0
2021-12-23 15:10:00,67.4,67.44,67.4,67.42,31842.0,63.2189,63.2564,63.2189,63.2377,31842.0
2021-12-23 15:20:00,67.42,67.42,67.4,67.4,27515.0,63.2377,63.2377,63.2189,63.2189,27515.0
2021-12-23 15:30:00,67.41,67.41,67.38,67.41,46358.0,63.2283,63.2283,63.2001,63.2283,46358.0
2021-12-23 15:40:00,67.41,67.56,67.41,67.53,301703.0,63.2283,63.369,63.2283,63.3408,301703.0
2021-12-23 15:50:00,67.54,67.59,67.38,67.38,687670.0,63.3502,63.3971,63.2001,63.2001,687670.0
2021-12-27 09:30:00,67.08,67.13,67.03,67.05,166200.0,62.9187,62.9656,62.8718,62.8906,166200.0
2021-12-27 09:40:00,67.06,67.16,67.05,67.16,159732.0,62.9,62.9938,62.8906,62.9938,159732.0
2021-12-27 09:50:00,67.16,67.18,67.1,67.1,122403.0,62.9938,63.0125,62.9375,62.9375,122403.0
2021-12-27 10:00:00,67.1,67.18,67.09,67.16,76407.0,62.9375,63.0125,62.9281,62.9938,76407.0
2021-12-27 10:10:00,67.16,67.22,67.14,67.16,806185.0,62.9938,63.0501,62.975,62.9938,806185.0
2021-12-27 10:20:00,67.16,67.22,67.16,67.21,159323.0,62.9938,63.0501,62.9938,63.0407,159323.0
2021-12-27 10:30:00,67.21,67.21,67.15,67.19,64188.0,63.0407,63.0407,62.9844,63.0219,64188.0
2021-12-27 10:40:00,67.19,67.2,67.16,67.19,107360.0,63.0219,63.0313,62.9938,63.0219,107360.0
2021-12-27 10:50:00,67.19,67.22,67.18,67.22,34286.0,63.0219,63.0501,63.0125,63.0501,34286.0
2021-12-27 11:00:00,67.23,67.24,67.22,67.24,36033.0,63.0594,63.0688,63.0501,63.0688,36033.0
2021-12-27 11:10:00,67.24,67.27,67.23,67.24,25219.0,63.0688,63.097,63.0594,63.0688,25219.0
2021-12-27 11:20:00,67.24,67.28,67.21,67.27,22193.0,63.0688,63.1063,63.0407,63.097,22193.0
2021-12-27 11:30:00,67.27,67.27,67.24,67.26,12447.0,63.097,63.097,63.0688,63.0876,12447.0
2021-12-27 11:40:00,67.26,67.26,67.23,67.25,16633.0,63.0876,63.0876,63.0594,63.0782,16633.0
2021-12-27 11:50:00,67.25,67.27,67.24,67.27,30051.0,63.0782,63.097,63.0688,63.097,30051.0
2021-12-27 12:00:00,67.27,67.3,67.26,67.29,22575.0,63.097,63.1251,63.0876,63.1157,22575.0
2021-12-27 12:10:00,67.3,67.31,67.28,67.29,25772.0,63.1251,63.1345,63.1063,63.1157,25772.0
2021-12-27 12:20:00,67.3,67.34,67.29,67.33,21794.0,63.1251,63.1626,63.1157,63.1532,21794.0
2021-12-27 12:30:00,67.34,67.34,67.3,67.32,19532.0,63.1626,63.1626,63.1251,63.1439,19532.0
2021-12-27 12:40:00,67.31,67.32,67.3,67.31,37441.0,63.1345,63.1439,63.1251,63.1345,37441.0
2021-12-27 12:50:00,67.31,67.32,67.3,67.31,8770.0,63.1345,63.1439,63.1251,63.1345,8770.0
2021-12-27 13:00:00,67.31,67.31,67.29,67.31,13068.0,63.1345,63.1345,63.1157,63.1345,13068.0
2021-12-27 13:10:00,67.31,67.33,67.3,67.31,275224.0,63.1345,63.1532,63.1251,63.1345,275224.0
2021-12-27 13:20:00,67.31,67.34,67.31,67.32,24706.0,63.1345,63.1626,63.1345,63.1439,24706.0
2021-12-27 13:30:00,67.31,67.34,67.3,67.33,140382.0,63.1345,63.1626,63.1251,63.1532,140382.0
2021-12-27 13:40:00,67.33,67.33,67.31,67.32,27875.0,63.1532,63.1532,63.1345,63.1439,27875.0
2021-12-27 13:50:00,67.32,67.33,67.32,67.32,9438.0,63.1439,63.1532,63.1439,63.1439,9438.0
2021-12-27 14:00:00,67.32,67.32,67.3,67.31,15409.0,63.1439,63.1439,63.1251,63.1345,15409.0
2021-12-27 14:10:00,67.31,67.33,67.31,67.32,15031.0,63.1345,63.1532,63.1345,63.1439,15031.0
2021-12-27 14:20:00,67.33,67.36,67.32,67.36,7083.0,63.1532,63.1814,63.1439,63.1814,7083.0
2021-12-27 14:30:00,67.36,67.37,67.35,67.35,27860.0,63.1814,63.1908,63.172,63.172,27860.0
2021-12-27 14:40:00,67.36,67.38,67.32,67.33,36406.0,63.1814,63.2001,63.1439,63.1532,36406.0
2021-12-27 14:50:00,67.32,67.32,67.29,67.3,23012.0,63.1439,63.1439,63.1157,63.1251,23012.0
2021-12-27 15:00:00,67.31,67.31,67.29,67.31,40040.0,63.1345,63.1345,63.1157,63.1345,40040.0
2021-12-27 15:10:00,67.31,67.31,67.27,67.29,20855.0,63.1345,63.1345,63.097,63.1157,20855.0
2021-12-27 15:20:00,67.3,67.32,67.27,67.32,34168.0,63.1251,63.1439,63.097,63.1439,34168.0
2021-12-27 15:30:00,67.31,67.32,67.28,67.28,52253.0,63.1345,63.1439,63.1063,63.1063,52253.0
2021-12-27 15:40:00,67.28,67.33,67.27,67.31,165078.0,63.1063,63.1532,63.097,63.1345,165078.0
2021-12-27 15:50:00,67.31,67.37,67.3,67.36,246243.0,63.1345,63.1908,63.1251,63.1814,246243.0
2021-12-28 09:30:00,67.34,67.46,67.33,67.45,166013.0,63.1626,63.2752,63.1532,63.2658,166013.0
2021-12-28 09:40:00,67.45,67.49,67.43,67.44,56683.0,63.2658,63.3033,63.247,63.2564,56683.0
2021-12-28 09:50:00,67.43,67.52,67.43,67.5,56300.0,63.247,63.3314,63.247,63.3127,56300.0
2021-12-28 10:00:00,67.5,67.53,67.45,67.45,281433.0,63.3127,63.3408,63.2658,63.2658,281433.0
2021-12-28 10:10:00,67.45,67.5,67.45,67.47,216629.0,63.2658,63.3127,63.2658,63.2845,216629.0
2021-12-28 10:20:00,67.47,67.55,67.47,67.55,106060.0,63.2845,63.3596,63.2845,63.3596,106060.0
2021-12-28 10:30:00,67.55,67.58,67.53,67.54,71736.0,63.3596,63.3877,63.3408,63.3502,71736.0
2021-12-28 10:40:00,67.55,67.57,67.53,67.56,48329.0,63.3596,63.3783,63.3408,63.369,48329.0
2021-12-28 10:50:00,67.56,67.56,67.54,67.56,37112.0,63.369,63.369,63.3502,63.369,37112.0
2021-12-28 11:00:00,67.55,67.59,67.55,67.57,23356.0,63.3596,63.3971,63.3596,63.3783,23356.0
2021-12-28 11:10:00,67.56,67.58,67.55,67.56,18130.0,63.369,63.3877,63.3596,63.369,18130.0
2021-12-28 11:20:00,67.56,67.59,67.55,67.58,22211.0,63.369,63.3971,63.3596,63.3877,22211.0
2021-12-28 11:30:00,67.58,67.59,67.56,67.59,14426.0,63.3877,63.3971,63.369,63.3971,14426.0
2021-12-28 11:40:00,67.59,67.6,67.56,67.6,17527.0,63.3971,63.4065,63.369,63.4065,17527.0
2021-12-28 11:50:00,67.59,67.62,67.59,67.61,21200.0,63.3971,63.4252,63.3971,63.4159,21200.0
2021-12-28 12:00:00,67.61,67.63,67.6,67.63,24195.0,63.4159,63.4346,63.4065,63.4346,24195.0
2021-12-28 12:10:00,67.62,67.63,67.61,67.62,16364.0,63.4252,63.4346,63.4159,63.4252,16364.0
2021-12-28 12:20:00,67.62,67.62,67.56,67.56,48082.0,63.4252,63.4252,63.369,63.369,48082.0
2021-12-28 12:30:00,67.56,67.57,67.47,67.48,55682.0,63.369,63.3783,63.2845,63.2939,55682.0
2021-12-28 12:40:00,67.49,67.49,67.47,67.49,49371.0,63.3033,63.3033,63.2845,63.3033,49371.0
2021-12-28 12:50:00,67.48,67.51,67.48,67.5,23376.0,63.2939,63.3221,63.2939,63.3127,23376.0
2021-12-28 13:00:00,67.5,67.51,67.47,67.5,17308.0,63.3127,63.3221,63.2845,63.3127,17308.0
2021-12-28 13:10:00,67.49,67.5,67.48,67.48,20298.0,63.3033,63.3127,63.2939,63.2939,20298.0
2021-12-28 13:20:00,67.48,67.49,67.44,67.47,19103.0,63.2939,63.3033,63.2564,63.2845,19103.0
2021-12-28 13:30:00,67.46,67.48,67.45,67.45,129944.0,63.2752,63.2939,63.2658,63.2658,129944.0
2021-12-28 13:40:00,67.45,67.46,67.43,67.45,127270.0,63.2658,63.2752,63.247,63.2658,127270.0
2021-12-28 13:50:00,67.46,67.5,67.45,67.5,24757.0,63.2752,63.3127,63.2658,63.3127,24757.0
2021-12-28 14:00:00,67.5,67.5,67.43,67.44,31383.0,63.3127,63.3127,63.247,63.2564,31383.0
2021-12-28 14:10:00,67.44,67.48,67.43,67.46,54323.0,63.2564,63.2939,63.247,63.2752,54323.0
2021-12-28 14:20:00,67.45,67.48,67.44,67.46,15240.0,63.2658,63.2939,63.2564,63.2752,15240.0
2021-12-28 14:30:00,67.45,67.47,67.45,67.47,6464.0,63.2658,63.2845,63.2658,63.2845,6464.0
2021-12-28 14:40:00,67.46,67.49,67.46,67.48,15808.0,63.2752,63.3033,63.2752,63.2939,15808.0
2021-12-28 14:50:00,67.48,67.5,67.46,67.49,19155.0,63.2939,63.3127,63.2752,63.3033,19155.0
2021-12-28 15:00:00,67.49,67.51,67.46,67.51,36166.0,63.3033,63.3221,63.2752,63.3221,36166.0
2021-12-28 15:10:00,67.5,67.55,67.5,67.53,80351.0,63.3127,63.3596,63.3127,63.3408,80351.0
2021-12-28 15:20:00,67.53,67.55,67.51,67.51,45015.0,63.3408,63.3596,63.3221,63.3221,45015.0
2021-12-28 15:30:00,67.52,67.55,67.48,67.55,44828.0,63.3314,63.3596,63.2939,63.3596,44828.0
2021-12-28 15:40:00,67.55,67.58,67.53,67.53,63993.0,63.3596,63.3877,63.3408,63.3408,63993.0
2021-12-28 15:50:00,67.53,67.53,67.39,67.4,352169.0,63.3408,63.3408,63.2095,63.2189,352169.0
2021-12-29 09:30:00,67.13,67.13,67.04,67.1,131494.0,62.9656,62.9656,62.8812,62.9375,131494.0
2021-12-29 09:40:00,67.1,67.13,67.05,67.09,202091.0,62.9375,62.9656,62.8906,62.9281,202091.0
2021-12-29 09:50:00,67.08,67.13,67.04,67.04,137475.0,62.9187,62.9656,62.8812,62.8812,137475.0
2021-12-29 10:00:00,67.05,67.07,67.01,67.06,287339.0,62.8906,62.9094,62.8531,62.9,287339.0
2021-12-29 10:10:00,67.06,67.06,66.93,67.04,172756.0,62.9,62.9,62.778,62.8812,172756.0
2021-12-29 10:20:00,67.03,67.07,67.02,67.03,145973.0,62.8718,62.9094,62.8625,62.8718,145973.0
2021-12-29 10:30:00,67.02,67.06,67.0,67.05,32683.0,62.8625,62.9,62.8437,62.8906,32683.0
2021-12-29 10:40:00,67.04,67.14,67.03,67.13,49440.0,62.8812,62.975,62.8718,62.9656,49440.0
2021-12-29 10:50:00,67.12,67.13,67.07,67.07,48782.0,62.9563,62.9656,62.9094,62.9094,48782.0
2021-12-29 11:00:00,67.08,67.13,67.07,67.08,91466.0,62.9187,62.9656,62.9094,62.9187,91466.0
2021-12-29 11:10:00,67.07,67.1,67.05,67.09,113979.0,62.9094,62.9375,62.8906,62.9281,113979.0
2021-12-29 11:20:00,67.1,67.12,67.03,67.03,59055.0,62.9375,62.9563,62.8718,62.8718,59055.0
2021-12-29 11:30:00,67.02,67.05,67.0,67.03,211611.0,62.8625,62.8906,62.8437,62.8718,211611.0
2021-12-29 11:40:00,67.02,67.03,67.01,67.03,39101.0,62.8625,62.8718,62.8531,62.8718,39101.0
2021-12-29 11:50:00,67.03,67.04,67.01,67.02,12208.0,62.8718,62.8812,62.8531,62.8625,12208.0
2021-12-29 12:00:00,67.03,67.03,67.0,67.0,17061.0,62.8718,62.8718,62.8437,62.8437,17061.0
2021-12-29 12:10:00,67.0,67.01,66.97,66.99,62177.0,62.8437,62.8531,62.8156,62.8343,62177.0
2021-12-29 12:20:00,66.99,67.01,66.98,66.98,30221.0,62.8343,62.8531,62.8249,62.8249,30221.0
2021-12-29 12:30:00,66.98,67.0,66.98,67.0,11999.0,62.8249,62.8437,62.8249,62.8437,11999.0
2021-12-29 12:40:00,67.0,67.01,66.99,67.0,21711.0,62.8437,62.8531,62.8343,62.8437,21711.0
2021-12-29 12:50:00,67.0,67.03,66.99,67.02,7682.0,62.8437,62.8718,62.8343,62.8625,7682.0
2021-12-29 13:00:00,67.03,67.05,67.02,67.04,36498.0,62.8718,62.8906,62.8625,62.8812,36498.0
2021-12-29 13:10:00,67.04,67.04,67.02,67.04,12186.0,62.8812,62.8812,62.8625,62.8812,12186.0
2021-12-29 13:20:00,67.03,67.03,67.01,67.02,31576.0,62.8718,62.8718,62.8531,62.8625,31576.0
2021-12-29 13:30:00,67.02,67.04,67.01,67.02,69161.0,62.8625,62.8812,62.8531,62.8625,69161.0
2021-12-29 13:40:00,67.02,67.04,67.01,67.02,24049.0,62.8625,62.8812,62.8531,62.8625,24049.0
2021-12-29 13:50:00,67.03,67.07,67.01,67.06,20723.0,62.8718,62.9094,62.8531,62.9,20723.0
2021-12-29 14:00:00,67.06,67.08,67.05,67.06,79453.0,62.9,62.9187,62.8906,62.9,79453.0
2021-12-29 14:10:00,67.06,67.09,67.06,67.07,19677.0,62.9,62.9281,62.9,62.9094,19677.0
2021-12-29 14:20:00,67.07,67.09,67.06,67.08,17251.0,62.9094,62.9281,62.9,62.9187,17251.0
2021-12-29 14:30:00,67.09,67.11,67.07,67.1,70763.0,62.9281,62.9469,62.9094,62.9375,70763.0
2021-12-29 14:40:00,67.1,67.1,67.07,67.09,20153.0,62.9375,62.9375,62.9094,62.9281,20153.0
2021-12-29 14:50:00,67.09,67.1,67.08,67.09,26050.0,62.9281,62.9375,62.9187,62.9281,26050.0
2021-12-29 15:00:00,67.09,67.11,67.08,67.1,49319.0,62.9281,62.9469,62.9187,62.9375,49319.0
2021-12-29 15:10:00,67.1,67.1,67.07,67.09,26278.0,62.9375,62.9375,62.9094,62.9281,26278.0
2021-12-29 15:20:00,67.09,67.1,67.07,67.08,72163.0,62.9281,62.9375,62.9094,62.9187,72163.0
2021-12-29 15:30:00,67.08,67.13,67.08,67.12,76399.0,62.9187,62.9656,62.9187,62.9563,76399.0
2021-12-29 15:40:00,67.12,67.15,67.1,67.12,166842.0,62.9563,62.9844,62.9375,62.9563,166842.0
2021-12-29 15:50:00,67.13,67.14,67.04,67.08,447481.0,62.9656,62.975,62.8812,62.9187,447481.0
2021-12-30 09:30:00,67.1,67.15,67.08,67.13,115024.0,62.9375,62.9844,62.9187,62.9656,115024.0
2021-12-30 09:40:00,67.12,67.14,67.09,67.12,127886.0,62.9563,62.975,62.9281,62.9563,127886.0
2021-12-30 09:50:00,67.12,67.13,67.1,67.12,18154.0,62.9563,62.9656,62.9375,62.9563,18154.0
2021-12-30 10:00:00,67.12,67.17,67.11,67.16,58142.0,62.9563,63.0032,62.9469,62.9938,58142.0
2021-12-30 10:10:00,67.15,67.18,67.13,67.16,95955.0,62.9844,63.0125,62.9656,62.9938,95955.0
2021-12-30 10:20:00,67.16,67.17,67.12,67.15,41424.0,62.9938,63.0032,62.9563,62.9844,41424.0
2021-12-30 10:30:00,67.15,67.15,67.11,67.12,135286.0,62.9844,62.9844,62.9469,62.9563,135286.0
2021-12-30 10:40:00,67.12,67.12,67.08,67.09,42837.0,62.9563,62.9563,62.9187,62.9281,42837.0
2021-12-30 10:50:00,67.09,67.16,67.08,67.12,83011.0,62.9281,62.9938,62.9187,62.9563,83011.0
2021-12-30 11:00:00,67.12,67.15,67.11,67.14,31176.0,62.9563,62.9844,62.9469,62.975,31176.0
2021-12-30 11:10:00,67.15,67.18,67.14,67.15,58270.0,62.9844,63.0125,62.975,62.9844,58270.0
2021-12-30 11:20:00,67.15,67.17,67.13,67.14,48883.0,62.9844,63.0032,62.9656,62.975,48883.0
2021-12-30 11:30:00,67.14,67.17,67.11,67.12,82028.0,62.975,63.0032,62.9469,62.9563,82028.0
2021-12-30 11:40:00,67.12,67.13,67.09,67.09,33817.0,62.9563,62.9656,62.9281,62.9281,33817.0
2021-12-30 11:50:00,67.09,67.1,67.07,67.08,27988.0,62.9281,62.9375,62.9094,62.9187,27988.0
2021-12-30 12:00:00,67.09,67.1,67.07,67.07,42029.0,62.9281,62.9375,62.9094,62.9094,42029.0
2021-12-30 12:10:00,67.07,67.07,67.04,67.05,40967.0,62.9094,62.9094,62.8812,62.8906,40967.0
2021-12-30 12:20:00,67.05,67.07,67.04,67.07,10286.0,62.8906,62.9094,62.8812,62.9094,10286.0
2021-12-30 12:30:00,67.07,67.09,67.06,67.08,29861.0,62.9094,62.9281,62.9,62.9187,29861.0
2021-12-30 12:40:00,67.08,67.09,67.07,67.09,12316.0,62.9187,62.9281,62.9094,62.9281,12316.0
2021-12-30 12:50:00,67.09,67.09,67.04,67.05,23637.0,62.9281,62.9281,62.8812,62.8906,23637.0
2021-12-30 13:00:00,67.04,67.05,67.03,67.05,38072.0,62.8812,62.8906,62.8718,62.8906,38072.0
2021-12-30 13:10:00,67.04,67.04,67.01,67.01,43437.0,62.8812,62.8812,62.8531,62.8531,43437.0
2021-12-30 13:20:00,67.01,67.03,67.01,67.01,18543.0,62.8531,62.8718,62.8531,62.8531,18543.0
2021-12-30 13:30:00,67.01,67.03,67.01,67.03,42834.0,62.8531,62.8718,62.8531,62.8718,42834.0
2021-12-30 13:40:00,67.02,67.05,67.02,67.05,26465.0,62.8625,62.8906,62.8625,62.8906,26465.0
2021-12-30 13:50:00,67.05,67.07,67.05,67.07,21909.0,62.8906,62.9094,62.8906,62.9094,21909.0
2021-12-30 14:00:00,67.07,67.07,67.01,67.04,157423.0,62.9094,62.9094,62.8531,62.8812,157423.0
2021-12-30 14:10:00,67.03,67.08,67.03,67.08,93583.0,62.8718,62.9187,62.8718,62.9187,93583.0
2021-12-30 14:20:00,67.08,67.09,67.06,67.07,47382.0,62.9187,62.9281,62.9,62.9094,47382.0
2021-12-30 14:30:00,67.08,67.09,67.06,67.08,42828.0,62.9187,62.9281,62.9,62.9187,42828.0
2021-12-30 14:40:00,67.09,67.1,67.07,67.08,59707.0,62.9281,62.9375,62.9094,62.9187,59707.0
2021-12-30 14:50:00,67.08,67.08,67.06,67.08,25042.0,62.9187,62.9187,62.9,62.9187,25042.0
2021-12-30 15:00:00,67.07,67.08,67.03,67.05,139476.0,62.9094,62.9187,62.8718,62.8906,139476.0
2021-12-30 15:10:00,67.04,67.04,67.0,67.02,57185.0,62.8812,62.8812,62.8437,62.8625,57185.0
2021-12-30 15:20:00,67.02,67.02,66.97,66.98,113434.0,62.8625,62.8625,62.8156,62.8249,113434.0
2021-12-30 15:30:00,66.98,67.0,66.95,66.96,105824.0,62.8249,62.8437,62.7968,62.8062,105824.0
2021-12-30 15:40:00,66.95,66.96,66.87,66.87,350433.0,62.7968,62.8062,62.7218,62.7218,350433.0
2021-12-30 15:50:00,66.87,66.94,66.82,66.92,668524.0,62.7218,62.7874,62.6749,62.7687,668524.0
2021-12-31 09:30:00,66.82,66.96,66.82,66.94,44921.0,62.6749,62.8062,62.6749,62.7874,44921.0
2021-12-31 09:40:00,66.93,66.96,66.85,66.86,74935.0,62.778,62.8062,62.703,62.7124,74935.0
2021-12-31 09:50:00,66.87,66.94,66.86,66.91,43581.0,62.7218,62.7874,62.7124,62.7593,43581.0
2021-12-31 10:00:00,66.91,66.95,66.85,66.94,67834.0,62.7593,62.7968,62.703,62.7874,67834.0
2021-12-31 10:10:00,66.94,66.96,66.92,66.95,33648.0,62.7874,62.8062,62.7687,62.7968,33648.0
2021-12-31 10:20:00,66.95,66.97,66.91,66.97,51889.0,62.7968,62.8156,62.7593,62.8156,51889.0
2021-12-31 10:30:00,66.97,66.98,66.91,66.95,77476.0,62.8156,62.8249,62.7593,62.7968,77476.0
2021-12-31 10:40:00,66.94,66.96,66.92,66.96,58453.0,62.7874,62.8062,62.7687,62.8062,58453.0
2021-12-31 10:50:00,66.96,67.08,66.95,67.08,60484.0,62.8062,62.9187,62.7968,62.9187,60484.0
2021-12-31 11:00:00,67.08,67.16,67.03,67.15,167329.0,62.9187,62.9938,62.8718,62.9844,167329.0
2021-12-31 11:10:00,67.15,67.16,67.09,67.11,62998.0,62.9844,62.9938,62.9281,62.9469,62998.0
2021-12-31 11:20:00,67.11,67.16,67.1,67.16,52397.0,62.9469,62.9938,62.9375,62.9938,52397.0
2021-12-31 11:30:00,67.15,67.17,67.14,67.16,32705.0,62.9844,63.0032,62.975,62.9938,32705.0
2021-12-31 11:40:00,67.16,67.17,67.09,67.1,44740.0,62.9938,63.0032,62.9281,62.9375,44740.0
2021-12-31 11:50:00,67.11,67.11,67.03,67.07,126239.0,62.9469,62.9469,62.8718,62.9094,126239.0
2021-12-31 12:00:00,67.08,67.1,67.05,67.06,16277.0,62.9187,62.9375,62.8906,62.9,16277.0
2021-12-31 12:10:00,67.05,67.07,67.03,67.04,74073.0,62.8906,62.9094,62.8718,62.8812,74073.0
2021-12-31 12:20:00,67.03,67.09,67.02,67.06,58872.0,62.8718,62.9281,62.8625,62.9,58872.0
2021-12-31 12:30:00,67.05,67.06,67.0,67.05,50816.0,62.8906,62.9,62.8437,62.8906,50816.0
2021-12-31 12:40:00,67.04,67.05,67.03,67.04,24741.0,62.8812,62.8906,62.8718,62.8812,24741.0
2021-12-31 12:50:00,67.05,67.12,67.05,67.12,31831.0,62.8906,62.9563,62.8906,62.9563,31831.0
2021-12-31 13:00:00,67.1,67.14,67.09,67.13,28179.0,62.9375,62.975,62.9281,62.9656,28179.0
2021-12-31 13:10:00,67.13,67.14,67.1,67.12,36928.0,62.9656,62.975,62.9375,62.9563,36928.0
2021-12-31 13:20:00,67.11,67.15,67.11,67.15,26166.0,62.9469,62.9844,62.9469,62.9844,26166.0
2021-12-31 13:30:00,67.14,67.2,67.14,67.17,69441.0,62.975,63.0313,62.975,63.0032,69441.0
2021-12-31 13:40:00,67.17,67.17,67.15,67.16,22893.0,63.0032,63.0032,62.9844,62.9938,22893.0
2021-12-31 13:50:00,67.17,67.18,67.15,67.18,29546.0,63.0032,63.0125,62.9844,63.0125,29546.0
2021-12-31 14:00:00,67.18,67.2,67.17,67.17,26343.0,63.0125,63.0313,63.0032,63.0032,26343.0
2021-12-31 14:10:00,67.17,67.18,67.15,67.15,46159.0,63.0032,63.0125,62.9844,62.9844,46159.0
2021-12-31 14:20:00,67.16,67.18,67.14,67.17,46609.0,62.9938,63.0125,62.975,63.0032,46609.0
2021-12-31 14:30:00,67.17,67.22,67.17,67.2,38684.0,63.0032,63.0501,63.0032,63.0313,38684.0
2021-12-31 14:40:00,67.2,67.21,67.18,67.18,36515.0,63.0313,63.0407,63.0125,63.0125,36515.0
2021-12-31 14:50:00,67.18,67.2,67.16,67.18,47833.0,63.0125,63.0313,62.9938,63.0125,47833.0
2021-12-31 15:00:00,67.19,67.24,67.18,67.22,40499.0,63.0219,63.0688,63.0125,63.0501,40499.0
2021-12-31 15:10:00,67.22,67.23,67.17,67.2,81067.0,63.0501,63.0594,63.0032,63.0313,81067.0
2021-12-31 15:20:00,67.2,67.2,67.17,67.18,67831.0,63.0313,63.0313,63.0032,63.0125,67831.0
2021-12-31 15:30:00,67.19,67.2,67.11,67.13,227239.0,63.0219,63.0313,62.9469,62.9656,227239.0
2021-12-31 15:40:00,67.13,67.15,67.07,67.08,220242.0,62.9656,62.9844,62.9094,62.9187,220242.0
2021-12-31 15:50:00,67.07,67.07,66.89,66.93,1175425.0,62.9094,62.9094,62.7405,62.778,1175425.0
2022-01-03 09:30:00,67.17,67.17,67.02,67.09,237913.0,63.0032,63.0032,62.8625,62.9281,237913.0
2022-01-03 09:40:00,67.1,67.1,66.87,66.89,140990.0,62.9375,62.9375,62.7218,62.7405,140990.0
2022-01-03 09:50:00,66.9,66.99,66.85,66.94,174731.0,62.7499,62.8343,62.703,62.7874,174731.0
2022-01-03 10:00:00,66.94,67.07,66.93,67.07,90597.0,62.7874,62.9094,62.778,62.9094,90597.0
2022-01-03 10:10:00,67.08,67.18,67.07,67.14,436204.0,62.9187,63.0125,62.9094,62.975,436204.0
2022-01-03 10:20:00,67.14,67.16,67.09,67.15,140971.0,62.975,62.9938,62.9281,62.9844,140971.0
2022-01-03 10:30:00,67.16,67.16,67.04,67.08,705641.0,62.9938,62.9938,62.8812,62.9187,705641.0
2022-01-03 10:40:00,67.07,67.11,67.05,67.06,138156.0,62.9094,62.9469,62.8906,62.9,138156.0
2022-01-03 10:50:00,67.06,67.06,67.01,67.03,84297.0,62.9,62.9,62.8531,62.8718,84297.0
2022-01-03 11:00:00,67.03,67.04,66.95,66.96,97020.0,62.8718,62.8812,62.7968,62.8062,97020.0
2022-01-03 11:10:00,66.95,66.97,66.88,66.9,194973.0,62.7968,62.8156,62.7311,62.7499,194973.0
2022-01-03 11:20:00,66.89,66.94,66.88,66.93,124192.0,62.7405,62.7874,62.7311,62.778,124192.0
2022-01-03 11:30:00,66.93,66.93,66.85,66.86,236718.0,62.778,62.778,62.703,62.7124,236718.0
2022-01-03 11:40:00,66.87,66.98,66.86,66.97,141570.0,62.7218,62.8249,62.7124,62.8156,141570.0
2022-01-03 11:50:00,66.96,67.01,66.94,66.97,169797.0,62.8062,62.8531,62.7874,62.8156,169797.0
2022-01-03 12:00:00,66.96,66.96,66.91,66.95,82432.0,62.8062,62.8062,62.7593,62.7968,82432.0
2022-01-03 12:10:00,66.96,66.98,66.93,66.98,97635.0,62.8062,62.8249,62.778,62.8249,97635.0
2022-01-03 12:20:00,66.98,66.99,66.97,66.99,97964.0,62.8249,62.8343,62.8156,62.8343,97964.0
2022-01-03 12:30:00,66.98,66.98,66.96,66.97,79759.0,62.8249,62.8249,62.8062,62.8156,79759.0
2022-01-03 12:40:00,66.96,66.97,66.95,66.95,51054.0,62.8062,62.8156,62.7968,62.7968,51054.0
2022-01-03 12:50:00,66.97,66.97,66.93,66.94,141112.0,62.8156,62.8156,62.778,62.7874,141112.0
2022-01-03 13:00:00,66.94,66.94,66.9,66.91,103760.0,62.7874,62.7874,62.7499,62.7593,103760.0
2022-01-03 13:10:00,66.91,66.96,66.9,66.94,154879.0,62.7593,62.8062,62.7499,62.7874,154879.0
2022-01-03 13:20:00,66.94,66.94,66.91,66.91,89951.0,62.7874,62.7874,62.7593,62.7593,89951.0
2022-01-03 13:30:00,66.91,66.91,66.89,66.9,59804.0,62.7593,62.7593,62.7405,62.7499,59804.0
2022-01-03 13:40:00,66.9,66.91,66.88,66.9,147520.0,62.7499,62.7593,62.7311,62.7499,147520.0
2022-01-03 13:50:00,66.91,66.94,66.9,66.94,91067.0,62.7593,62.7874,62.7499,62.7874,91067.0
2022-01-03 14:00:00,66.94,66.97,66.92,66.96,52476.0,62.7874,62.8156,62.7687,62.8062,52476.0
2022-01-03 14:10:00,66.96,66.99,66.95,66.99,90550.0,62.8062,62.8343,62.7968,62.8343,90550.0
2022-01-03 14:20:00,66.99,67.02,66.99,67.02,60210.0,62.8343,62.8625,62.8343,62.8625,60210.0
2022-01-03 14:30:00,67.03,67.03,66.99,67.03,190310.0,62.8718,62.8718,62.8343,62.8718,190310.0
2022-01-03 14:40:00,67.02,67.06,67.01,67.02,59743.0,62.8625,62.9,62.8531,62.8625,59743.0
2022-01-03 14:50:00,67.02,67.03,67.0,67.01,118121.0,62.8625,62.8718,62.8437,62.8531,118121.0
2022-01-03 15:00:00,67.02,67.03,67.0,67.02,74744.0,62.8625,62.8718,62.8437,62.8625,74744.0
2022-01-03 15:10:00,67.01,67.03,66.99,67.02,143813.0,62.8531,62.8718,62.8343,62.8625,143813.0
2022-01-03 15:20:00,67.02,67.04,66.99,67.02,128012.0,62.8625,62.8812,62.8343,62.8625,128012.0
2022-01-03 15:30:00,67.03,67.07,66.99,67.01,205236.0,62.8718,62.9094,62.8343,62.8531,205236.0
2022-01-03 15:40:00,67.01,67.01,66.85,66.88,252503.0,62.8531,62.8531,62.703,62.7311,252503.0
2022-01-03 15:50:00,66.87,67.03,66.82,67.02,454334.0,62.7218,62.8718,62.6749,62.8625,454334.0
2022-01-04 09:30:00,67.75,67.84,67.73,67.8,427059.0,63.5472,63.6316,63.5284,63.5941,427059.0
2022-01-04 09:40:00,67.8,67.83,67.78,67.83,160000.0,63.5941,63.6222,63.5753,63.6222,160000.0
2022-01-04 09:50:00,67.82,67.89,67.81,67.87,220845.0,63.6128,63.6785,63.6035,63.6597,220845.0
2022-01-04 10:00:00,67.87,67.9,67.79,67.84,212396.0,63.6597,63.6879,63.5847,63.6316,212396.0
2022-01-04 10:10:00,67.84,67.87,67.83,67.84,144275.0,63.6316,63.6597,63.6222,63.6316,144275.0
2022-01-04 10:20:00,67.84,67.98,67.84,67.98,208004.0,63.6316,63.7629,63.6316,63.7629,208004.0
2022-01-04 10:30:00,67.97,67.98,67.93,67.95,221839.0,63.7535,63.7629,63.716,63.7348,221839.0
2022-01-04 10:40:00,67.94,67.95,67.88,67.93,171772.0,63.7254,63.7348,63.6691,63.716,171772.0
2022-01-04 10:50:00,67.94,67.95,67.82,67.83,119338.0,63.7254,63.7348,63.6128,63.6222,119338.0
2022-01-04 11:00:00,67.83,67.87,67.82,67.83,213414.0,63.6222,63.6597,63.6128,63.6222,213414.0
2022-01-04 11:10:00,67.82,67.9,67.8,67.87,244384.0,63.6128,63.6879,63.5941,63.6597,244384.0
2022-01-04 11:20:00,67.86,67.88,67.83,67.86,353480.0,63.6504,63.6691,63.6222,63.6504,353480.0
2022-01-04 11:30:00,67.86,67.89,67.82,67.87,157208.0,63.6504,63.6785,63.6128,63.6597,157208.0
2022-01-04 11:40:00,67.87,67.93,67.85,67.92,53635.0,63.6597,63.716,63.641,63.7066,53635.0
2022-01-04 11:50:00,67.93,67.93,67.88,67.89,109359.0,63.716,63.716,63.6691,63.6785,109359.0
2022-01-04 12:00:00,67.89,67.89,67.85,67.87,99353.0,63.6785,63.6785,63.641,63.6597,99353.0
2022-01-04 12:10:00,67.87,67.96,67.86,67.94,102876.0,63.6597,63.7442,63.6504,63.7254,102876.0
2022-01-04 12:20:00,67.93,67.94,67.91,67.92,42320.0,63.716,63.7254,63.6973,63.7066,42320.0
2022-01-04 12:30:00,67.92,67.92,67.89,67.91,80413.0,63.7066,63.7066,63.6785,63.6973,80413.0
2022-01-04 12:40:00,67.91,67.92,67.89,67.9,27412.0,63.6973,63.7066,63.6785,63.6879,27412.0
2022-01-04 12:50:00,67.9,67.9,67.85,67.88,20960.0,63.6879,63.6879,63.641,63.6691,20960.0
2022-01-04 13:00:00,67.88,67.89,67.86,67.86,50474.0,63.6691,63.6785,63.6504,63.6504,50474.0
2022-01-04 13:10:00,67.86,67.88,67.83,67.86,58680.0,63.6504,63.6691,63.6222,63.6504,58680.0
2022-01-04 13:20:00,67.87,67.93,67.85,67.91,123227.0,63.6597,63.716,63.641,63.6973,123227.0
2022-01-04 13:30:00,67.92,67.92,67.82,67.86,77370.0,63.7066,63.7066,63.6128,63.6504,77370.0
2022-01-04 13:40:00,67.86,67.88,67.84,67.86,90821.0,63.6504,63.6691,63.6316,63.6504,90821.0
2022-01-04 13:50:00,67.85,67.86,67.77,67.78,117878.0,63.641,63.6504,63.5659,63.5753,117878.0
2022-01-04 14:00:00,67.78,67.82,67.77,67.81,117944.0,63.5753,63.6128,63.5659,63.6035,117944.0
2022-01-04 14:10:00,67.81,67.87,67.81,67.87,86975.0,63.6035,63.6597,63.6035,63.6597,86975.0
2022-01-04 14:20:00,67.86,67.91,67.86,67.9,66189.0,63.6504,63.6973,63.6504,63.6879,66189.0
2022-01-04 14:30:00,67.9,67.93,67.88,67.88,59687.0,63.6879,63.716,63.6691,63.6691,59687.0
2022-01-04 14:40:00,67.89,67.92,67.88,67.9,73553.0,63.6785,63.7066,63.6691,63.6879,73553.0
2022-01-04 14:50:00,67.91,67.93,67.9,67.93,41371.0,63.6973,63.716,63.6879,63.716,41371.0
2022-01-04 15:00:00,67.92,67.94,67.92,67.94,46104.0,63.7066,63.7254,63.7066,63.7254,46104.0
2022-01-04 15:10:00,67.94,67.97,67.93,67.95,133166.0,63.7254,63.7535,63.716,63.7348,133166.0
2022-01-04 15:20:00,67.94,67.98,67.94,67.97,75473.0,63.7254,63.7629,63.7254,63.7535,75473.0
2022-01-04 15:30:00,67.96,67.97,67.92,67.93,116898.0,63.7442,63.7535,63.7066,63.716,116898.0
2022-01-04 15:40:00,67.92,67.99,67.92,67.97,210656.0,63.7066,63.7723,63.7066,63.7535,210656.0
2022-01-04 15:50:00,67.97,67.99,67.89,67.91,528019.0,63.7535,63.7723,63.6785,63.6973,528019.0
2022-01-05 09:30:00,68.37,68.41,68.31,68.33,297614.0,64.1287,64.1662,64.0724,64.0912,297614.0
2022-01-05 09:40:00,68.34,68.38,68.31,68.32,345349.0,64.1006,64.1381,64.0724,64.0818,345349.0
2022-01-05 09:50:00,68.32,68.39,68.32,68.38,299771.0,64.0818,64.1475,64.0818,64.1381,299771.0
2022-01-05 10:00:00,68.38,68.39,68.33,68.34,192168.0,64.1381,64.1475,64.0912,64.1006,192168.0
2022-01-05 10:10:00,68.34,68.37,68.31,68.34,76088.0,64.1006,64.1287,64.0724,64.1006,76088.0
2022-01-05 10:20:00,68.34,68.39,68.32,68.38,148673.0,64.1006,64.1475,64.0818,64.1381,148673.0
2022-01-05 10:30:00,68.37,68.41,68.34,68.38,89659.0,64.1287,64.1662,64.1006,64.1381,89659.0
2022-01-05 10:40:00,68.39,68.43,68.38,68.42,78739.0,64.1475,64.185,64.1381,64.1756,78739.0
2022-01-05 10:50:00,68.42,68.47,68.39,68.46,116195.0,64.1756,64.2225,64.1475,64.2131,116195.0
2022-01-05 11:00:00,68.46,68.48,68.43,68.45,103844.0,64.2131,64.2319,64.185,64.2038,103844.0
2022-01-05 11:10:00,68.45,68.46,68.4,68.42,76239.0,64.2038,64.2131,64.1569,64.1756,76239.0
2022-01-05 11:20:00,68.42,68.42,68.37,68.39,42358.0,64.1756,64.1756,64.1287,64.1475,42358.0
2022-01-05 11:30:00,68.39,68.4,68.35,68.38,118910.0,64.1475,64.1569,64.11,64.1381,118910.0
2022-01-05 11:40:00,68.38,68.38,68.28,68.3,127477.0,64.1381,64.1381,64.0443,64.0631,127477.0
2022-01-05 11:50:00,68.3,68.33,68.27,68.31,31395.0,64.0631,64.0912,64.0349,64.0724,31395.0
2022-01-05 12:00:00,68.3,68.32,68.28,68.29,30422.0,64.0631,64.0818,64.0443,64.0537,30422.0
2022-01-05 12:10:00,68.29,68.32,68.28,68.32,42079.0,64.0537,64.0818,64.0443,64.0818,42079.0
2022-01-05 12:20:00,68.32,68.34,68.31,68.32,45089.0,64.0818,64.1006,64.0724,64.0818,45089.0
2022-01-05 12:30:00,68.33,68.33,68.25,68.27,50677.0,64.0912,64.0912,64.0162,64.0349,50677.0
2022-01-05 12:40:00,68.27,68.28,68.23,68.25,57197.0,64.0349,64.0443,63.9974,64.0162,57197.0
2022-01-05 12:50:00,68.25,68.25,68.21,68.22,118265.0,64.0162,64.0162,63.9786,63.988,118265.0
2022-01-05 13:00:00,68.22,68.23,68.15,68.16,268662.0,63.988,63.9974,63.9224,63.9317,268662.0
2022-01-05 13:10:00,68.16,68.19,68.14,68.16,101411.0,63.9317,63.9599,63.913,63.9317,101411.0
2022-01-05 13:20:00,68.16,68.18,68.15,68.17,54738.0,63.9317,63.9505,63.9224,63.9411,54738.0
2022-01-05 13:30:00,68.17,68.23,68.16,68.22,1199065.0,63.9411,63.9974,63.9317,63.988,1199065.0
2022-01-05 13:40:00,68.22,68.25,68.22,68.24,70509.0,63.988,64.0162,63.988,64.0068,70509.0
2022-01-05 13:50:00,68.23,68.26,68.21,68.22,71991.0,63.9974,64.0255,63.9786,63.988,71991.0
2022-01-05 14:00:00,68.22,68.26,68.06,68.06,166253.0,63.988,64.0255,63.8379,63.8379,166253.0
2022-01-05 14:10:00,68.06,68.07,67.96,67.99,159956.0,63.8379,63.8473,63.7442,63.7723,159956.0
2022-01-05 14:20:00,68.0,68.03,67.95,67.98,123793.0,63.7817,63.8098,63.7348,63.7629,123793.0
2022-01-05 14:30:00,67.99,68.02,67.84,67.88,167569.0,63.7723,63.8004,63.6316,63.6691,167569.0
2022-01-05 14:40:00,67.88,67.89,67.78,67.86,138989.0,63.6691,63.6785,63.5753,63.6504,138989.0
2022-01-05 14:50:00,67.85,67.87,67.78,67.83,247586.0,63.641,63.6597,63.5753,63.6222,247586.0
2022-01-05 15:00:00,67.82,67.82,67.69,67.75,153143.0,63.6128,63.6128,63.4909,63.5472,153143.0
2022-01-05 15:10:00,67.74,67.78,67.7,67.73,77307.0,63.5378,63.5753,63.5003,63.5284,77307.0
2022-01-05 15:20:00,67.73,67.83,67.72,67.75,307807.0,63.5284,63.6222,63.519,63.5472,307807.0
2022-01-05 15:30:00,67.75,67.83,67.73,67.8,175885.0,63.5472,63.6222,63.5284,63.5941,175885.0
2022-01-05 15:40:00,67.8,67.81,67.68,67.68,376488.0,63.5941,63.6035,63.4815,63.4815,376488.0
2022-01-05 15:50:00,67.67,67.71,67.58,67.61,939424.0,63.4721,63.5097,63.3877,63.4159,939424.0
2022-01-06 09:30:00,67.12,67.32,67.1,67.29,169815.0,62.9563,63.1439,62.9375,63.1157,169815.0
2022-01-06 09:40:00,67.3,67.3,67.13,67.13,149633.0,63.1251,63.1251,62.9656,62.9656,149633.0
2022-01-06 09:50:00,67.14,67.19,67.02,67.05,258969.0,62.975,63.0219,62.8625,62.8906,258969.0
2022-01-06 10:00:00,67.04,67.1,66.95,66.98,294482.0,62.8812,62.9375,62.7968,62.8249,294482.0
2022-01-06 10:10:00,66.97,67.08,66.93,66.99,269296.0,62.8156,62.9187,62.778,62.8343,269296.0
2022-01-06 10:20:00,66.99,67.11,66.97,67.02,171021.0,62.8343,62.9469,62.8156,62.8625,171021.0
2022-01-06 10:30:00,67.02,67.14,67.02,67.13,176477.0,62.8625,62.975,62.8625,62.9656,176477.0
2022-01-06 10:40:00,67.14,67.2,67.08,67.19,240849.0,62.975,63.0313,62.9187,63.0219,240849.0
2022-01-06 10:50:00,67.19,67.23,67.13,67.17,268450.0,63.0219,63.0594,62.9656,63.0032,268450.0
2022-01-06 11:00:00,67.16,67.18,67.09,67.17,224730.0,62.9938,63.0125,62.9281,63.0032,224730.0
2022-01-06 11:10:00,67.17,67.24,67.16,67.19,217296.0,63.0032,63.0688,62.9938,63.0219,217296.0
2022-01-06 11:20:00,67.19,67.19,67.11,67.12,254972.0,63.0219,63.0219,62.9469,62.9563,254972.0
2022-01-06 11:30:00,67.13,67.16,67.09,67.12,174686.0,62.9656,62.9938,62.9281,62.9563,174686.0
2022-01-06 11:40:00,67.12,67.15,67.09,67.14,85546.0,62.9563,62.9844,62.9281,62.975,85546.0
2022-01-06 11:50:00,67.14,67.19,67.13,67.18,115742.0,62.975,63.0219,62.9656,63.0125,115742.0
2022-01-06 12:00:00,67.18,67.24,67.14,67.23,111594.0,63.0125,63.0688,62.975,63.0594,111594.0
2022-01-06 12:10:00,67.22,67.24,67.18,67.2,102061.0,63.0501,63.0688,63.0125,63.0313,102061.0
2022-01-06 12:20:00,67.2,67.24,67.18,67.22,118649.0,63.0313,63.0688,63.0125,63.0501,118649.0
2022-01-06 12:30:00,67.22,67.27,67.19,67.25,146165.0,63.0501,63.097,63.0219,63.0782,146165.0
2022-01-06 12:40:00,67.25,67.33,67.24,67.3,126397.0,63.0782,63.1532,63.0688,63.1251,126397.0
2022-01-06 12:50:00,67.3,67.31,67.25,67.25,94893.0,63.1251,63.1345,63.0782,63.0782,94893.0
2022-01-06 13:00:00,67.26,67.31,67.22,67.25,244093.0,63.0876,63.1345,63.0501,63.0782,244093.0
2022-01-06 13:10:00,67.25,67.26,67.16,67.2,72128.0,63.0782,63.0876,62.9938,63.0313,72128.0
2022-01-06 13:20:00,67.2,67.21,67.13,67.15,65634.0,63.0313,63.0407,62.9656,62.9844,65634.0
2022-01-06 13:30:00,67.15,67.2,67.14,67.16,79314.0,62.9844,63.0313,62.975,62.9938,79314.0
2022-01-06 13:40:00,67.16,67.18,67.13,67.15,142100.0,62.9938,63.0125,62.9656,62.9844,142100.0
2022-01-06 13:50:00,67.14,67.16,67.12,67.15,112570.0,62.975,62.9938,62.9563,62.9844,112570.0
2022-01-06 14:00:00,67.15,67.17,67.09,67.17,169738.0,62.9844,63.0032,62.9281,63.0032,169738.0
2022-01-06 14:10:00,67.16,67.23,67.14,67.15,155225.0,62.9938,63.0594,62.975,62.9844,155225.0
2022-01-06 14:20:00,67.15,67.16,67.11,67.13,62929.0,62.9844,62.9938,62.9469,62.9656,62929.0
2022-01-06 14:30:00,67.14,67.18,67.12,67.15,118851.0,62.975,63.0125,62.9563,62.9844,118851.0
2022-01-06 14:40:00,67.15,67.18,67.12,67.15,80597.0,62.9844,63.0125,62.9563,62.9844,80597.0
2022-01-06 14:50:00,67.15,67.16,67.12,67.15,64871.0,62.9844,62.9938,62.9563,62.9844,64871.0
2022-01-06 15:00:00,67.15,67.23,67.15,67.2,115090.0,62.9844,63.0594,62.9844,63.0313,115090.0
2022-01-06 15:10:00,67.2,67.23,67.12,67.13,106202.0,63.0313,63.0594,62.9563,62.9656,106202.0
2022-01-06 15:20:00,67.13,67.15,67.07,67.13,127917.0,62.9656,62.9844,62.9094,62.9656,127917.0
2022-01-06 15:30:00,67.12,67.14,67.05,67.08,187177.0,62.9563,62.975,62.8906,62.9187,187177.0
2022-01-06 15:40:00,67.08,67.12,67.06,67.07,174115.0,62.9187,62.9563,62.9,62.9094,174115.0
2022-01-06 15:50:00,67.07,67.14,66.93,67.11,779858.0,62.9094,62.975,62.778,62.9469,779858.0
2022-01-07 09:30:00,66.52,66.52,66.39,66.5,363702.0,62.3935,62.3935,62.2715,62.3747,363702.0
2022-01-07 09:40:00,66.5,66.63,66.44,66.53,334528.0,62.3747,62.4967,62.3184,62.4029,334528.0
2022-01-07 09:50:00,66.52,66.55,66.44,66.45,281195.0,62.3935,62.4216,62.3184,62.3278,281195.0
2022-01-07 10:00:00,66.45,66.45,66.4,66.41,207366.0,62.3278,62.3278,62.2809,62.2903,207366.0
2022-01-07 10:10:00,66.41,66.45,66.34,66.36,101230.0,62.2903,62.3278,62.2246,62.2434,101230.0
2022-01-07 10:20:00,66.35,66.41,66.3,66.36,61478.0,62.234,62.2903,62.1871,62.2434,61478.0
2022-01-07 10:30:00,66.35,66.39,66.26,66.26,103300.0,62.234,62.2715,62.1496,62.1496,103300.0
2022-01-07 10:40:00,66.27,66.31,66.18,66.18,96322.0,62.159,62.1965,62.0746,62.0746,96322.0
2022-01-07 10:50:00,66.18,66.3,66.12,66.28,161515.0,62.0746,62.1871,62.0183,62.1684,161515.0
2022-01-07 11:00:00,66.27,66.37,66.26,66.32,202363.0,62.159,62.2528,62.1496,62.2059,202363.0
2022-01-07 11:10:00,66.32,66.33,66.24,66.25,92919.0,62.2059,62.2153,62.1309,62.1402,92919.0
2022-01-07 11:20:00,66.25,66.4,66.25,66.39,87330.0,62.1402,62.2809,62.1402,62.2715,87330.0
2022-01-07 11:30:00,66.39,66.47,66.39,66.45,70378.0,62.2715,62.3466,62.2715,62.3278,70378.0
2022-01-07 11:40:00,66.45,66.52,66.45,66.52,41225.0,62.3278,62.3935,62.3278,62.3935,41225.0
2022-01-07 11:50:00,66.53,66.62,66.53,66.6,121714.0,62.4029,62.4873,62.4029,62.4685,121714.0
2022-01-07 12:00:00,66.6,66.61,66.54,66.58,66145.0,62.4685,62.4779,62.4122,62.4498,66145.0
2022-01-07 12:10:00,66.58,66.61,66.55,66.55,46061.0,62.4498,62.4779,62.4216,62.4216,46061.0
2022-01-07 12:20:00,66.56,66.56,66.52,66.53,70273.0,62.431,62.431,62.3935,62.4029,70273.0
2022-01-07 12:30:00,66.52,66.53,66.49,66.51,60324.0,62.3935,62.4029,62.3653,62.3841,60324.0
2022-01-07 12:40:00,66.52,66.58,66.52,66.55,83299.0,62.3935,62.4498,62.3935,62.4216,83299.0
2022-01-07 12:50:00,66.55,66.6,66.54,66.58,65657.0,62.4216,62.4685,62.4122,62.4498,65657.0
2022-01-07 13:00:00,66.59,66.64,66.55,66.63,75982.0,62.4591,62.506,62.4216,62.4967,75982.0
2022-01-07 13:10:00,66.64,66.66,66.62,66.63,56854.0,62.506,62.5248,62.4873,62.4967,56854.0
2022-01-07 13:20:00,66.64,66.65,66.62,66.62,55329.0,62.506,62.5154,62.4873,62.4873,55329.0
2022-01-07 13:30:00,66.62,66.71,66.61,66.68,88488.0,62.4873,62.5717,62.4779,62.5436,88488.0
2022-01-07 13:40:00,66.68,66.71,66.67,66.68,43835.0,62.5436,62.5717,62.5342,62.5436,43835.0
2022-01-07 13:50:00,66.68,66.69,66.64,66.67,43825.0,62.5436,62.5529,62.506,62.5342,43825.0
2022-01-07 14:00:00,66.67,66.71,66.64,66.69,48532.0,62.5342,62.5717,62.506,62.5529,48532.0
2022-01-07 14:10:00,66.69,66.72,66.69,66.7,32269.0,62.5529,62.5811,62.5529,62.5623,32269.0
2022-01-07 14:20:00,66.7,66.7,66.63,66.69,58700.0,62.5623,62.5623,62.4967,62.5529,58700.0
2022-01-07 14:30:00,66.69,66.73,66.67,66.73,61720.0,62.5529,62.5905,62.5342,62.5905,61720.0
2022-01-07 14:40:00,66.72,66.75,66.71,66.72,66713.0,62.5811,62.6092,62.5717,62.5811,66713.0
2022-01-07 14:50:00,66.72,66.76,66.72,66.76,50056.0,62.5811,62.6186,62.5811,62.6186,50056.0
2022-01-07 15:00:00,66.76,66.8,66.75,66.78,61955.0,62.6186,62.6561,62.6092,62.6374,61955.0
2022-01-07 15:10:00,66.78,66.78,66.73,66.76,53737.0,62.6374,62.6374,62.5905,62.6186,53737.0
2022-01-07 15:20:00,66.76,66.77,66.7,66.72,67225.0,62.6186,62.628,62.5623,62.5811,67225.0
2022-01-07 15:30:00,66.72,66.76,66.71,66.74,88998.0,62.5811,62.6186,62.5717,62.5998,88998.0
2022-01-07 15:40:00,66.73,66.74,66.7,66.72,232451.0,62.5905,62.5998,62.5623,62.5811,232451.0
2022-01-07 15:50:00,66.71,66.74,66.67,66.68,523230.0,62.5717,62.5998,62.5342,62.5436,523230.0
2022-01-10 09:30:00,66.46,66.62,66.46,66.55,657272.0,62.3372,62.4873,62.3372,62.4216,657272.0
2022-01-10 09:40:00,66.56,66.56,66.42,66.43,218585.0,62.431,62.431,62.2997,62.3091,218585.0
2022-01-10 09:50:00,66.43,66.47,66.27,66.29,131460.0,62.3091,62.3466,62.159,62.1777,131460.0
2022-01-10 10:00:00,66.29,66.32,66.21,66.3,185482.0,62.1777,62.2059,62.1027,62.1871,185482.0
2022-01-10 10:10:00,66.29,66.29,66.08,66.1,285606.0,62.1777,62.1777,61.9808,61.9995,285606.0
2022-01-10 10:20:00,66.1,66.16,66.1,66.15,95924.0,61.9995,62.0558,61.9995,62.0464,95924.0
2022-01-10 10:30:00,66.15,66.19,66.06,66.09,139736.0,62.0464,62.084,61.962,61.9902,139736.0
2022-01-10 10:40:00,66.09,66.12,65.96,65.99,280704.0,61.9902,62.0183,61.8682,61.8964,280704.0
2022-01-10 10:50:00,65.99,66.1,65.96,66.05,156946.0,61.8964,61.9995,61.8682,61.9526,156946.0
2022-01-10 11:00:00,66.05,66.11,65.99,66.1,196050.0,61.9526,62.0089,61.8964,61.9995,196050.0
2022-01-10 11:10:00,66.09,66.23,66.08,66.21,254887.0,61.9902,62.1215,61.9808,62.1027,254887.0
2022-01-10 11:20:00,66.21,66.32,66.17,66.31,277280.0,62.1027,62.2059,62.0652,62.1965,277280.0
2022-01-10 11:30:00,66.32,66.32,66.15,66.17,190351.0,62.2059,62.2059,62.0464,62.0652,190351.0
2022-01-10 11:40:00,66.17,66.21,66.12,66.2,67338.0,62.0652,62.1027,62.0183,62.0933,67338.0
2022-01-10 11:50:00,66.19,66.28,66.16,66.27,94821.0,62.084,62.1684,62.0558,62.159,94821.0
2022-01-10 12:00:00,66.27,66.28,66.16,66.17,133198.0,62.159,62.1684,62.0558,62.0652,133198.0
2022-01-10 12:10:00,66.16,66.22,66.13,66.14,116609.0,62.0558,62.1121,62.0277,62.0371,116609.0
2022-01-10 12:20:00,66.14,66.16,66.09,66.1,48032.0,62.0371,62.0558,61.9902,61.9995,48032.0
2022-01-10 12:30:00,66.1,66.12,66.08,66.08,65599.0,61.9995,62.0183,61.9808,61.9808,65599.0
2022-01-10 12:40:00,66.09,66.17,66.07,66.11,93624.0,61.9902,62.0652,61.9714,62.0089,93624.0
2022-01-10 12:50:00,66.11,66.26,66.1,66.2,146012.0,62.0089,62.1496,61.9995,62.0933,146012.0
2022-01-10 13:00:00,66.2,66.29,66.18,66.27,229932.0,62.0933,62.1777,62.0746,62.159,229932.0
2022-01-10 13:10:00,66.27,66.37,66.26,66.36,122739.0,62.159,62.2528,62.1496,62.2434,122739.0
2022-01-10 13:20:00,66.35,66.39,66.32,66.37,39895.0,62.234,62.2715,62.2059,62.2528,39895.0
2022-01-10 13:30:00,66.37,66.39,66.32,66.33,86101.0,62.2528,62.2715,62.2059,62.2153,86101.0
2022-01-10 13:40:00,66.31,66.43,66.31,66.42,32258.0,62.1965,62.3091,62.1965,62.2997,32258.0
2022-01-10 13:50:00,66.42,66.49,66.42,66.47,94571.0,62.2997,62.3653,62.2997,62.3466,94571.0
2022-01-10 14:00:00,66.48,66.55,66.46,66.54,288899.0,62.356,62.4216,62.3372,62.4122,288899.0
2022-01-10 14:10:00,66.55,66.58,66.5,66.54,127127.0,62.4216,62.4498,62.3747,62.4122,127127.0
2022-01-10 14:20:00,66.53,66.56,66.51,66.53,203181.0,62.4029,62.431,62.3841,62.4029,203181.0
2022-01-10 14:30:00,66.53,66.61,66.52,66.56,106811.0,62.4029,62.4779,62.3935,62.431,106811.0
2022-01-10 14:40:00,66.58,66.59,66.52,66.53,90381.0,62.4498,62.4591,62.3935,62.4029,90381.0
2022-01-10 14:50:00,66.53,66.53,66.41,66.45,125472.0,62.4029,62.4029,62.2903,62.3278,125472.0
2022-01-10 15:00:00,66.46,66.51,66.32,66.37,145733.0,62.3372,62.3841,62.2059,62.2528,145733.0
2022-01-10 15:10:00,66.38,66.46,66.36,66.41,285040.0,62.2622,62.3372,62.2434,62.2903,285040.0
2022-01-10 15:20:00,66.41,66.44,66.39,66.41,214812.0,62.2903,62.3184,62.2715,62.2903,214812.0
2022-01-10 15:30:00,66.41,66.46,66.38,66.43,131988.0,62.2903,62.3372,62.2622,62.3091,131988.0
2022-01-10 15:40:00,66.44,66.54,66.42,66.5,456915.0,62.3184,62.4122,62.2997,62.3747,456915.0
2022-01-10 15:50:00,66.5,66.58,66.49,66.52,551048.0,62.3747,62.4498,62.3653,62.3935,551048.0
2022-01-11 09:30:00,66.49,66.52,66.41,66.41,291002.0,62.3653,62.3935,62.2903,62.2903,291002.0
2022-01-11 09:40:00,66.41,66.41,66.28,66.36,445507.0,62.2903,62.2903,62.1684,62.2434,445507.0
2022-01-11 09:50:00,66.35,66.47,66.33,66.4,228309.0,62.234,62.3466,62.2153,62.2809,228309.0
2022-01-11 10:00:00,66.41,66.61,66.4,66.53,241291.0,62.2903,62.4779,62.2809,62.4029,241291.0
2022-01-11 10:10:00,66.53,66.58,66.5,66.55,117442.0,62.4029,62.4498,62.3747,62.4216,117442.0
2022-01-11 10:20:00,66.54,66.63,66.51,66.61,110218.0,62.4122,62.4967,62.3841,62.4779,110218.0
2022-01-11 10:30:00,66.61,66.66,66.51,66.52,103620.0,62.4779,62.5248,62.3841,62.3935,103620.0
2022-01-11 10:40:00,66.51,66.52,66.43,66.47,129166.0,62.3841,62.3935,62.3091,62.3466,129166.0
2022-01-11 10:50:00,66.47,66.53,66.44,66.52,119147.0,62.3466,62.4029,62.3184,62.3935,119147.0
2022-01-11 11:00:00,66.52,66.66,66.52,66.61,170970.0,62.3935,62.5248,62.3935,62.4779,170970.0
2022-01-11 11:10:00,66.61,66.74,66.61,66.73,357516.0,62.4779,62.5998,62.4779,62.5905,357516.0
2022-01-11 11:20:00,66.74,66.76,66.67,66.76,98323.0,62.5998,62.6186,62.5342,62.6186,98323.0
2022-01-11 11:30:00,66.76,66.86,66.75,66.86,73377.0,62.6186,62.7124,62.6092,62.7124,73377.0
2022-01-11 11:40:00,66.85,66.91,66.83,66.86,180902.0,62.703,62.7593,62.6843,62.7124,180902.0
2022-01-11 11:50:00,66.86,66.91,66.86,66.89,51355.0,62.7124,62.7593,62.7124,62.7405,51355.0
2022-01-11 12:00:00,66.9,66.93,66.88,66.92,58901.0,62.7499,62.778,62.7311,62.7687,58901.0
2022-01-11 12:10:00,66.92,66.93,66.89,66.9,114062.0,62.7687,62.778,62.7405,62.7499,114062.0
2022-01-11 12:20:00,66.9,66.9,66.84,66.85,104577.0,62.7499,62.7499,62.6936,62.703,104577.0
2022-01-11 12:30:00,66.85,66.91,66.84,66.89,62988.0,62.703,62.7593,62.6936,62.7405,62988.0
2022-01-11 12:40:00,66.89,66.91,66.88,66.89,30986.0,62.7405,62.7593,62.7311,62.7405,30986.0
2022-01-11 12:50:00,66.89,66.95,66.89,66.94,44553.0,62.7405,62.7968,62.7405,62.7874,44553.0
2022-01-11 13:00:00,66.93,66.93,66.89,66.9,41188.0,62.778,62.778,62.7405,62.7499,41188.0
2022-01-11 13:10:00,66.91,66.96,66.9,66.96,25185.0,62.7593,62.8062,62.7499,62.8062,25185.0
2022-01-11 13:20:00,66.97,67.0,66.96,66.98,49930.0,62.8156,62.8437,62.8062,62.8249,49930.0
2022-01-11 13:30:00,66.98,67.01,66.98,67.0,121763.0,62.8249,62.8531,62.8249,62.8437,121763.0
2022-01-11 13:40:00,67.0,67.04,66.99,67.02,148927.0,62.8437,62.8812,62.8343,62.8625,148927.0
2022-01-11 13:50:00,67.02,67.05,67.01,67.05,61132.0,62.8625,62.8906,62.8531,62.8906,61132.0
2022-01-11 14:00:00,67.05,67.05,67.02,67.03,106570.0,62.8906,62.8906,62.8625,62.8718,106570.0
2022-01-11 14:10:00,67.04,67.05,67.02,67.05,57674.0,62.8812,62.8906,62.8625,62.8906,57674.0
2022-01-11 14:20:00,67.05,67.05,67.02,67.03,89672.0,62.8906,62.8906,62.8625,62.8718,89672.0
2022-01-11 14:30:00,67.04,67.04,66.99,67.03,141096.0,62.8812,62.8812,62.8343,62.8718,141096.0
2022-01-11 14:40:00,67.02,67.06,67.02,67.06,126336.0,62.8625,62.9,62.8625,62.9,126336.0
2022-01-11 14:50:00,67.06,67.11,67.05,67.09,92108.0,62.9,62.9469,62.8906,62.9281,92108.0
2022-01-11 15:00:00,67.09,67.14,67.09,67.12,105616.0,62.9281,62.975,62.9281,62.9563,105616.0
2022-01-11 15:10:00,67.12,67.13,67.1,67.11,90989.0,62.9563,62.9656,62.9375,62.9469,90989.0
2022-01-11 15:20:00,67.11,67.12,67.06,67.09,142608.0,62.9469,62.9563,62.9,62.9281,142608.0
2022-01-11 15:30:00,67.09,67.11,67.07,67.08,85367.0,62.9281,62.9469,62.9094,62.9187,85367.0
2022-01-11 15:40:00,67.08,67.09,67.01,67.03,283073.0,62.9187,62.9281,62.8531,62.8718,283073.0
2022-01-11 15:50:00,67.03,67.08,66.96,67.05,610077.0,62.8718,62.9187,62.8062,62.8906,610077.0
2022-01-12 09:30:00,67.76,67.8,67.66,67.79,135529.0,63.5566,63.5941,63.4628,63.5847,135529.0
2022-01-12 09:40:00,67.79,67.81,67.7,67.75,144451.0,63.5847,63.6035,63.5003,63.5472,144451.0
2022-01-12 09:50:00,67.76,67.86,67.73,67.86,99388.0,63.5566,63.6504,63.5284,63.6504,99388.0
2022-01-12 10:00:00,67.87,67.89,67.81,67.88,193148.0,63.6597,63.6785,63.6035,63.6691,193148.0
2022-01-12 10:10:00,67.89,67.96,67.88,67.94,98058.0,63.6785,63.7442,63.6691,63.7254,98058.0
2022-01-12 10:20:00,67.94,67.98,67.94,67.96,52312.0,63.7254,63.7629,63.7254,63.7442,52312.0
2022-01-12 10:30:00,67.96,67.96,67.82,67.82,124605.0,63.7442,63.7442,63.6128,63.6128,124605.0
2022-01-12 10:40:00,67.81,67.86,67.76,67.82,131007.0,63.6035,63.6504,63.5566,63.6128,131007.0
2022-01-12 10:50:00,67.83,67.89,67.82,67.87,80665.0,63.6222,63.6785,63.6128,63.6597,80665.0
2022-01-12 11:00:00,67.87,67.92,67.77,67.79,98353.0,63.6597,63.7066,63.5659,63.5847,98353.0
2022-01-12 11:10:00,67.8,67.83,67.73,67.78,59695.0,63.5941,63.6222,63.5284,63.5753,59695.0
2022-01-12 11:20:00,67.78,67.84,67.77,67.82,46517.0,63.5753,63.6316,63.5659,63.6128,46517.0
2022-01-12 11:30:00,67.81,67.91,67.81,67.88,47570.0,63.6035,63.6973,63.6035,63.6691,47570.0
2022-01-12 11:40:00,67.88,67.93,67.86,67.87,59200.0,63.6691,63.716,63.6504,63.6597,59200.0
2022-01-12 11:50:00,67.86,67.89,67.84,67.85,49879.0,63.6504,63.6785,63.6316,63.641,49879.0
2022-01-12 12:00:00,67.85,67.88,67.82,67.84,75613.0,63.641,63.6691,63.6128,63.6316,75613.0
2022-01-12 12:10:00,67.85,67.94,67.84,67.93,58623.0,63.641,63.7254,63.6316,63.716,58623.0
2022-01-12 12:20:00,67.92,67.93,67.88,67.89,25693.0,63.7066,63.716,63.6691,63.6785,25693.0
2022-01-12 12:30:00,67.89,67.93,67.88,67.91,55756.0,63.6785,63.716,63.6691,63.6973,55756.0
2022-01-12 12:40:00,67.91,67.93,67.89,67.91,23299.0,63.6973,63.716,63.6785,63.6973,23299.0
2022-01-12 12:50:00,67.91,67.97,67.91,67.96,28954.0,63.6973,63.7535,63.6973,63.7442,28954.0
2022-01-12 13:00:00,67.95,67.96,67.88,67.9,44678.0,63.7348,63.7442,63.6691,63.6879,44678.0
2022-01-12 13:10:00,67.91,67.92,67.83,67.88,384251.0,63.6973,63.7066,63.6222,63.6691,384251.0
2022-01-12 13:20:00,67.87,67.88,67.82,67.83,35407.0,63.6597,63.6691,63.6128,63.6222,35407.0
2022-01-12 13:30:00,67.84,67.86,67.81,67.84,57747.0,63.6316,63.6504,63.6035,63.6316,57747.0
2022-01-12 13:40:00,67.84,67.86,67.82,67.84,153597.0,63.6316,63.6504,63.6128,63.6316,153597.0
2022-01-12 13:50:00,67.84,67.84,67.77,67.77,114494.0,63.6316,63.6316,63.5659,63.5659,114494.0
2022-01-12 14:00:00,67.77,67.79,67.74,67.78,101109.0,63.5659,63.5847,63.5378,63.5753,101109.0
2022-01-12 14:10:00,67.78,67.83,67.77,67.82,107006.0,63.5753,63.6222,63.5659,63.6128,107006.0
2022-01-12 14:20:00,67.81,67.9,67.81,67.9,140975.0,63.6035,63.6879,63.6035,63.6879,140975.0
2022-01-12 14:30:00,67.89,67.92,67.85,67.91,312712.0,63.6785,63.7066,63.641,63.6973,312712.0
2022-01-12 14:40:00,67.91,67.93,67.86,67.91,242274.0,63.6973,63.716,63.6504,63.6973,242274.0
2022-01-12 14:50:00,67.9,67.93,67.89,67.92,58690.0,63.6879,63.716,63.6785,63.7066,58690.0
2022-01-12 15:00:00,67.92,67.94,67.84,67.85,60178.0,63.7066,63.7254,63.6316,63.641,60178.0
2022-01-12 15:10:00,67.85,67.91,67.85,67.88,55440.0,63.641,63.6973,63.641,63.6691,55440.0
2022-01-12 15:20:00,67.89,67.91,67.85,67.9,63158.0,63.6785,63.6973,63.641,63.6879,63158.0
2022-01-12 15:30:00,67.91,67.93,67.87,67.9,69768.0,63.6973,63.716,63.6597,63.6879,69768.0
2022-01-12 15:40:00,67.9,67.99,67.9,67.97,228019.0,63.6879,63.7723,63.6879,63.7535,228019.0
2022-01-12 15:50:00,67.97,68.04,67.95,68.01,624149.0,63.7535,63.8192,63.7348,63.7911,624149.0
2022-01-13 09:30:00,67.99,68.02,67.92,67.94,219366.0,63.7723,63.8004,63.7066,63.7254,219366.0
2022-01-13 09:40:00,67.93,67.94,67.86,67.91,182909.0,63.716,63.7254,63.6504,63.6973,182909.0
2022-01-13 09:50:00,67.91,68.02,67.9,67.98,128995.0,63.6973,63.8004,63.6879,63.7629,128995.0
2022-01-13 10:00:00,67.98,68.01,67.9,67.91,102885.0,63.7629,63.7911,63.6879,63.6973,102885.0
2022-01-13 10:10:00,67.91,67.92,67.79,67.82,137620.0,63.6973,63.7066,63.5847,63.6128,137620.0
2022-01-13 10:20:00,67.83,67.87,67.81,67.85,53148.0,63.6222,63.6597,63.6035,63.641,53148.0
2022-01-13 10:30:00,67.84,67.87,67.75,67.8,84193.0,63.6316,63.6597,63.5472,63.5941,84193.0
2022-01-13 10:40:00,67.8,67.84,67.79,67.83,93342.0,63.5941,63.6316,63.5847,63.6222,93342.0
2022-01-13 10:50:00,67.82,67.82,67.7,67.82,110832.0,63.6128,63.6128,63.5003,63.6128,110832.0
2022-01-13 11:00:00,67.82,67.85,67.78,67.81,84158.0,63.6128,63.641,63.5753,63.6035,84158.0
2022-01-13 11:10:00,67.81,67.83,67.77,67.81,133653.0,63.6035,63.6222,63.5659,63.6035,133653.0
2022-01-13 11:20:00,67.81,67.85,67.8,67.84,90553.0,63.6035,63.641,63.5941,63.6316,90553.0
2022-01-13 11:30:00,67.84,67.9,67.82,67.9,110526.0,63.6316,63.6879,63.6128,63.6879,110526.0
2022-01-13 11:40:00,67.9,67.92,67.89,67.9,26794.0,63.6879,63.7066,63.6785,63.6879,26794.0
2022-01-13 11:50:00,67.89,67.89,67.84,67.86,61597.0,63.6785,63.6785,63.6316,63.6504,61597.0
2022-01-13 12:00:00,67.85,67.85,67.75,67.75,145175.0,63.641,63.641,63.5472,63.5472,145175.0
2022-01-13 12:10:00,67.75,67.75,67.63,67.64,155036.0,63.5472,63.5472,63.4346,63.444,155036.0
2022-01-13 12:20:00,67.64,67.64,67.58,67.61,111905.0,63.444,63.444,63.3877,63.4159,111905.0
2022-01-13 12:30:00,67.6,67.66,67.58,67.64,154738.0,63.4065,63.4628,63.3877,63.444,154738.0
2022-01-13 12:40:00,67.64,67.64,67.53,67.54,62297.0,63.444,63.444,63.3408,63.3502,62297.0
2022-01-13 12:50:00,67.53,67.58,67.52,67.58,64052.0,63.3408,63.3877,63.3314,63.3877,64052.0
2022-01-13 13:00:00,67.58,67.62,67.52,67.61,139744.0,63.3877,63.4252,63.3314,63.4159,139744.0
2022-01-13 13:10:00,67.61,67.62,67.57,67.6,103769.0,63.4159,63.4252,63.3783,63.4065,103769.0
2022-01-13 13:20:00,67.6,67.65,67.57,67.58,130904.0,63.4065,63.4534,63.3783,63.3877,130904.0
2022-01-13 13:30:00,67.57,67.58,67.48,67.54,749245.0,63.3783,63.3877,63.2939,63.3502,749245.0
2022-01-13 13:40:00,67.54,67.55,67.5,67.54,63755.0,63.3502,63.3596,63.3127,63.3502,63755.0
2022-01-13 13:50:00,67.53,67.58,67.5,67.57,60301.0,63.3408,63.3877,63.3127,63.3783,60301.0
2022-01-13 14:00:00,67.57,67.62,67.56,67.58,238014.0,63.3783,63.4252,63.369,63.3877,238014.0
2022-01-13 14:10:00,67.58,67.58,67.45,67.51,317151.0,63.3877,63.3877,63.2658,63.3221,317151.0
2022-01-13 14:20:00,67.51,67.53,67.47,67.48,96740.0,63.3221,63.3408,63.2845,63.2939,96740.0
2022-01-13 14:30:00,67.47,67.48,67.41,67.41,100099.0,63.2845,63.2939,63.2283,63.2283,100099.0
2022-01-13 14:40:00,67.42,67.47,67.41,67.44,66060.0,63.2377,63.2845,63.2283,63.2564,66060.0
2022-01-13 14:50:00,67.43,67.5,67.42,67.47,61268.0,63.247,63.3127,63.2377,63.2845,61268.0
2022-01-13 15:00:00,67.47,67.47,67.35,67.35,111467.0,63.2845,63.2845,63.172,63.172,111467.0
2022-01-13 15:10:00,67.36,67.36,67.26,67.33,202173.0,63.1814,63.1814,63.0876,63.1532,202173.0
2022-01-13 15:20:00,67.34,67.35,67.28,67.33,116253.0,63.1626,63.172,63.1063,63.1532,116253.0
2022-01-13 15:30:00,67.33,67.35,67.25,67.26,182027.0,63.1532,63.172,63.0782,63.0876,182027.0
2022-01-13 15:40:00,67.26,67.31,67.25,67.27,379947.0,63.0876,63.1345,63.0782,63.097,379947.0
2022-01-13 15:50:00,67.27,67.32,67.18,67.32,1137037.0,63.097,63.1439,63.0125,63.1439,1137037.0
2022-01-14 09:30:00,67.07,67.22,67.05,67.19,277674.0,62.9094,63.0501,62.8906,63.0219,277674.0
2022-01-14 09:40:00,67.19,67.27,67.14,67.19,134628.0,63.0219,63.097,62.975,63.0219,134628.0
2022-01-14 09:50:00,67.19,67.3,67.18,67.29,111041.0,63.0219,63.1251,63.0125,63.1157,111041.0
2022-01-14 10:00:00,67.29,67.29,67.15,67.22,272149.0,63.1157,63.1157,62.9844,63.0501,272149.0
2022-01-14 10:10:00,67.2,67.26,67.13,67.21,117850.0,63.0313,63.0876,62.9656,63.0407,117850.0
2022-01-14 10:20:00,67.2,67.2,67.12,67.14,40442.0,63.0313,63.0313,62.9563,62.975,40442.0
2022-01-14 10:30:00,67.14,67.14,67.06,67.06,84621.0,62.975,62.975,62.9,62.9,84621.0
2022-01-14 10:40:00,67.06,67.15,67.03,67.1,273034.0,62.9,62.9844,62.8718,62.9375,273034.0
2022-01-14 10:50:00,67.1,67.11,67.03,67.09,124480.0,62.9375,62.9469,62.8718,62.9281,124480.0
2022-01-14 11:00:00,67.09,67.15,67.03,67.03,100586.0,62.9281,62.9844,62.8718,62.8718,100586.0
2022-01-14 11:10:00,67.03,67.07,67.01,67.02,98147.0,62.8718,62.9094,62.8531,62.8625,98147.0
2022-01-14 11:20:00,67.03,67.1,67.0,67.03,194766.0,62.8718,62.9375,62.8437,62.8718,194766.0
2022-01-14 11:30:00,67.04,67.1,66.99,67.08,196580.0,62.8812,62.9375,62.8343,62.9187,196580.0
2022-01-14 11:40:00,67.08,67.13,67.05,67.11,144682.0,62.9187,62.9656,62.8906,62.9469,144682.0
2022-01-14 11:50:00,67.11,67.16,67.09,67.14,112435.0,62.9469,62.9938,62.9281,62.975,112435.0
2022-01-14 12:00:00,67.13,67.13,67.04,67.08,191850.0,62.9656,62.9656,62.8812,62.9187,191850.0
2022-01-14 12:10:00,67.09,67.11,67.04,67.08,96653.0,62.9281,62.9469,62.8812,62.9187,96653.0
2022-01-14 12:20:00,67.07,67.09,67.01,67.08,95256.0,62.9094,62.9281,62.8531,62.9187,95256.0
2022-01-14 12:30:00,67.07,67.11,67.04,67.06,62700.0,62.9094,62.9469,62.8812,62.9,62700.0
2022-01-14 12:40:00,67.07,67.07,66.96,66.97,61214.0,62.9094,62.9094,62.8062,62.8156,61214.0
2022-01-14 12:50:00,66.97,66.98,66.91,66.92,43598.0,62.8156,62.8249,62.7593,62.7687,43598.0
2022-01-14 13:00:00,66.92,66.99,66.91,66.97,172372.0,62.7687,62.8343,62.7593,62.8156,172372.0
2022-01-14 13:10:00,66.96,66.98,66.93,66.96,94677.0,62.8062,62.8249,62.778,62.8062,94677.0
2022-01-14 13:20:00,66.95,66.96,66.9,66.93,40751.0,62.7968,62.8062,62.7499,62.778,40751.0
2022-01-14 13:30:00,66.94,66.97,66.91,66.93,38341.0,62.7874,62.8156,62.7593,62.778,38341.0
2022-01-14 13:40:00,66.94,67.03,66.93,66.98,47707.0,62.7874,62.8718,62.778,62.8249,47707.0
2022-01-14 13:50:00,66.98,67.07,66.97,67.05,85853.0,62.8249,62.9094,62.8156,62.8906,85853.0
2022-01-14 14:00:00,67.05,67.1,67.02,67.03,224259.0,62.8906,62.9375,62.8625,62.8718,224259.0
2022-01-14 14:10:00,67.03,67.03,66.99,67.03,68249.0,62.8718,62.8718,62.8343,62.8718,68249.0
2022-01-14 14:20:00,67.03,67.06,66.98,66.99,47796.0,62.8718,62.9,62.8249,62.8343,47796.0
2022-01-14 14:30:00,66.99,67.15,66.99,67.12,72805.0,62.8343,62.9844,62.8343,62.9563,72805.0
2022-01-14 14:40:00,67.12,67.12,67.08,67.09,53695.0,62.9563,62.9563,62.9187,62.9281,53695.0
2022-01-14 14:50:00,67.09,67.13,67.07,67.07,70880.0,62.9281,62.9656,62.9094,62.9094,70880.0
2022-01-14 15:00:00,67.08,67.17,67.07,67.13,92750.0,62.9187,63.0032,62.9094,62.9656,92750.0
2022-01-14 15:10:00,67.13,67.21,67.12,67.2,150925.0,62.9656,63.0407,62.9563,63.0313,150925.0
2022-01-14 15:20:00,67.2,67.25,67.19,67.21,96350.0,63.0313,63.0782,63.0219,63.0407,96350.0
2022-01-14 15:30:00,67.21,67.24,67.21,67.23,103134.0,63.0407,63.0688,63.0407,63.0594,103134.0
2022-01-14 15:40:00,67.23,67.26,67.18,67.2,173315.0,63.0594,63.0876,63.0125,63.0313,173315.0
2022-01-14 15:50:00,67.21,67.27,67.18,67.24,548894.0,63.0407,63.097,63.0125,63.0688,548894.0
2022-01-18 09:30:00,66.3,66.35,66.25,66.29,449581.0,62.1871,62.234,62.1402,62.1777,449581.0
2022-01-18 09:40:00,66.29,66.39,66.23,66.35,377964.0,62.1777,62.2715,62.1215,62.234,377964.0
2022-01-18 09:50:00,66.35,66.37,66.29,66.35,319296.0,62.234,62.2528,62.1777,62.234,319296.0
2022-01-18 10:00:00,66.34,66.47,66.32,66.47,324166.0,62.2246,62.3466,62.2059,62.3466,324166.0
2022-01-18 10:10:00,66.47,66.5,66.38,66.39,176754.0,62.3466,62.3747,62.2622,62.2715,176754.0
2022-01-18 10:20:00,66.39,66.4,66.33,66.4,395118.0,62.2715,62.2809,62.2153,62.2809,395118.0
2022-01-18 10:30:00,66.4,66.4,66.27,66.29,346938.0,62.2809,62.2809,62.159,62.1777,346938.0
2022-01-18 10:40:00,66.29,66.36,66.27,66.34,123592.0,62.1777,62.2434,62.159,62.2246,123592.0
2022-01-18 10:50:00,66.32,66.35,66.28,66.3,88011.0,62.2059,62.234,62.1684,62.1871,88011.0
2022-01-18 11:00:00,66.3,66.33,66.25,66.27,89784.0,62.1871,62.2153,62.1402,62.159,89784.0
2022-01-18 11:10:00,66.27,66.32,66.24,66.3,97534.0,62.159,62.2059,62.1309,62.1871,97534.0
2022-01-18 11:20:00,66.28,66.29,66.23,66.24,102932.0,62.1684,62.1777,62.1215,62.1309,102932.0
2022-01-18 11:30:00,66.24,66.24,66.15,66.23,207279.0,62.1309,62.1309,62.0464,62.1215,207279.0
2022-01-18 11:40:00,66.23,66.29,66.22,66.28,139615.0,62.1215,62.1777,62.1121,62.1684,139615.0
2022-01-18 11:50:00,66.28,66.31,66.26,66.28,108201.0,62.1684,62.1965,62.1496,62.1684,108201.0
2022-01-18 12:00:00,66.28,66.29,66.16,66.2,180622.0,62.1684,62.1777,62.0558,62.0933,180622.0
2022-01-18 12:10:00,66.2,66.23,66.17,66.22,120781.0,62.0933,62.1215,62.0652,62.1121,120781.0
2022-01-18 12:20:00,66.23,66.23,66.11,66.14,131161.0,62.1215,62.1215,62.0089,62.0371,131161.0
2022-01-18 12:30:00,66.14,66.14,66.06,66.1,77169.0,62.0371,62.0371,61.962,61.9995,77169.0
2022-01-18 12:40:00,66.11,66.14,66.04,66.06,198343.0,62.0089,62.0371,61.9433,61.962,198343.0
2022-01-18 12:50:00,66.06,66.11,66.04,66.05,71726.0,61.962,62.0089,61.9433,61.9526,71726.0
2022-01-18 13:00:00,66.05,66.09,66.04,66.07,119531.0,61.9526,61.9902,61.9433,61.9714,119531.0
2022-01-18 13:10:00,66.08,66.15,66.05,66.11,90477.0,61.9808,62.0464,61.9526,62.0089,90477.0
2022-01-18 13:20:00,66.12,66.12,66.01,66.03,51276.0,62.0183,62.0183,61.9151,61.9339,51276.0
2022-01-18 13:30:00,66.03,66.12,66.02,66.11,145417.0,61.9339,62.0183,61.9245,62.0089,145417.0
2022-01-18 13:40:00,66.11,66.19,66.1,66.15,82081.0,62.0089,62.084,61.9995,62.0464,82081.0
2022-01-18 13:50:00,66.16,66.21,66.14,66.19,70932.0,62.0558,62.1027,62.0371,62.084,70932.0
2022-01-18 14:00:00,66.2,66.24,66.18,66.2,60716.0,62.0933,62.1309,62.0746,62.0933,60716.0
2022-01-18 14:10:00,66.2,66.24,66.19,66.23,39792.0,62.0933,62.1309,62.084,62.1215,39792.0
2022-01-18 14:20:00,66.23,66.23,66.16,66.22,110694.0,62.1215,62.1215,62.0558,62.1121,110694.0
2022-01-18 14:30:00,66.21,66.31,66.21,66.28,149845.0,62.1027,62.1965,62.1027,62.1684,149845.0
2022-01-18 14:40:00,66.29,66.32,66.27,66.32,86589.0,62.1777,62.2059,62.159,62.2059,86589.0
2022-01-18 14:50:00,66.33,66.37,66.32,66.33,161405.0,62.2153,62.2528,62.2059,62.2153,161405.0
2022-01-18 15:00:00,66.32,66.35,66.28,66.31,262444.0,62.2059,62.234,62.1684,62.1965,262444.0
2022-01-18 15:10:00,66.3,66.33,66.18,66.22,178197.0,62.1871,62.2153,62.0746,62.1121,178197.0
2022-01-18 15:20:00,66.22,66.25,66.21,66.23,125127.0,62.1121,62.1402,62.1027,62.1215,125127.0
2022-01-18 15:30:00,66.23,66.25,66.19,66.2,203375.0,62.1215,62.1402,62.084,62.0933,203375.0
2022-01-18 15:40:00,66.2,66.21,66.13,66.17,439701.0,62.0933,62.1027,62.0277,62.0652,439701.0
2022-01-18 15:50:00,66.18,66.22,66.11,66.19,533411.0,62.0746,62.1121,62.0089,62.084,533411.0
2022-01-19 09:30:00,65.72,65.8,65.63,65.77,420757.0,61.6431,61.7181,61.5587,61.69,420757.0
2022-01-19 09:40:00,65.77,65.84,65.7,65.77,298165.0,61.69,61.7557,61.6243,61.69,298165.0
2022-01-19 09:50:00,65.77,65.84,65.73,65.81,224282.0,61.69,61.7557,61.6525,61.7275,224282.0
2022-01-19 10:00:00,65.82,65.84,65.75,65.77,112101.0,61.7369,61.7557,61.6712,61.69,112101.0
2022-01-19 10:10:00,65.77,65.79,65.65,65.67,176792.0,61.69,61.7088,61.5775,61.5962,176792.0
2022-01-19 10:20:00,65.67,65.67,65.53,65.53,168946.0,61.5962,61.5962,61.4649,61.4649,168946.0
2022-01-19 10:30:00,65.53,65.57,65.42,65.45,666538.0,61.4649,61.5024,61.3617,61.3899,666538.0
2022-01-19 10:40:00,65.45,65.46,65.39,65.41,186346.0,61.3899,61.3992,61.3336,61.3523,186346.0
2022-01-19 10:50:00,65.41,65.53,65.4,65.5,121013.0,61.3523,61.4649,61.343,61.4368,121013.0
2022-01-19 11:00:00,65.5,65.54,65.46,65.51,200565.0,61.4368,61.4743,61.3992,61.4461,200565.0
2022-01-19 11:10:00,65.51,65.51,65.42,65.45,214005.0,61.4461,61.4461,61.3617,61.3899,214005.0
2022-01-19 11:20:00,65.45,65.55,65.41,65.52,414449.0,61.3899,61.4837,61.3523,61.4555,414449.0
2022-01-19 11:30:00,65.53,65.56,65.47,65.53,145222.0,61.4649,61.493,61.4086,61.4649,145222.0
2022-01-19 11:40:00,65.52,65.58,65.48,65.56,99420.0,61.4555,61.5118,61.418,61.493,99420.0
2022-01-19 11:50:00,65.56,65.66,65.55,65.66,191539.0,61.493,61.5868,61.4837,61.5868,191539.0
2022-01-19 12:00:00,65.66,65.74,65.66,65.73,413105.0,61.5868,61.6619,61.5868,61.6525,413105.0
2022-01-19 12:10:00,65.72,65.81,65.72,65.73,298340.0,61.6431,61.7275,61.6431,61.6525,298340.0
2022-01-19 12:20:00,65.73,65.81,65.71,65.81,87229.0,61.6525,61.7275,61.6337,61.7275,87229.0
2022-01-19 12:30:00,65.81,65.83,65.71,65.72,225403.0,61.7275,61.7463,61.6337,61.6431,225403.0
2022-01-19 12:40:00,65.72,65.78,65.67,65.76,169567.0,61.6431,61.6994,61.5962,61.6806,169567.0
2022-01-19 12:50:00,65.76,65.83,65.75,65.82,231769.0,61.6806,61.7463,61.6712,61.7369,231769.0
2022-01-19 13:00:00,65.82,65.85,65.76,65.81,201898.0,61.7369,61.765,61.6806,61.7275,201898.0
2022-01-19 13:10:00,65.81,65.86,65.8,65.84,424948.0,61.7275,61.7744,61.7181,61.7557,424948.0
2022-01-19 13:20:00,65.84,65.85,65.74,65.75,480436.0,61.7557,61.765,61.6619,61.6712,480436.0
2022-01-19 13:30:00,65.75,65.79,65.69,65.72,512297.0,61.6712,61.7088,61.615,61.6431,512297.0
2022-01-19 13:40:00,65.72,65.75,65.7,65.73,148438.0,61.6431,61.6712,61.6243,61.6525,148438.0
2022-01-19 13:50:00,65.73,65.74,65.68,65.7,316335.0,61.6525,61.6619,61.6056,61.6243,316335.0
2022-01-19 14:00:00,65.7,65.72,65.57,65.59,580211.0,61.6243,61.6431,61.5024,61.5212,580211.0
2022-01-19 14:10:00,65.59,65.62,65.52,65.56,516579.0,61.5212,61.5493,61.4555,61.493,516579.0
2022-01-19 14:20:00,65.56,65.56,65.47,65.48,251605.0,61.493,61.493,61.4086,61.418,251605.0
2022-01-19 14:30:00,65.48,65.53,65.46,65.5,453771.0,61.418,61.4649,61.3992,61.4368,453771.0
2022-01-19 14:40:00,65.5,65.58,65.48,65.55,87781.0,61.4368,61.5118,61.418,61.4837,87781.0
2022-01-19 14:50:00,65.54,65.64,65.53,65.6,67340.0,61.4743,61.5681,61.4649,61.5306,67340.0
2022-01-19 15:00:00,65.59,65.61,65.54,65.59,64759.0,61.5212,61.5399,61.4743,61.5212,64759.0
2022-01-19 15:10:00,65.59,65.68,65.59,65.61,171819.0,61.5212,61.6056,61.5212,61.5399,171819.0
2022-01-19 15:20:00,65.61,65.63,65.51,65.53,114242.0,61.5399,61.5587,61.4461,61.4649,114242.0
2022-01-19 15:30:00,65.52,65.54,65.46,65.46,137205.0,61.4555,61.4743,61.3992,61.3992,137205.0
2022-01-19 15:40:00,65.46,65.52,65.45,65.48,199958.0,61.3992,61.4555,61.3899,61.418,199958.0
2022-01-19 15:50:00,65.47,65.47,65.28,65.36,636519.0,61.4086,61.4086,61.2304,61.3054,636519.0
2022-01-20 09:30:00,65.55,65.63,65.52,65.56,346960.0,61.4837,61.5587,61.4555,61.493,346960.0
2022-01-20 09:40:00,65.57,65.69,65.54,65.66,190022.0,61.5024,61.615,61.4743,61.5868,190022.0
2022-01-20 09:50:00,65.65,65.78,65.62,65.77,385235.0,61.5775,61.6994,61.5493,61.69,385235.0
2022-01-20 10:00:00,65.78,65.78,65.69,65.76,138383.0,61.6994,61.6994,61.615,61.6806,138383.0
2022-01-20 10:10:00,65.76,65.78,65.61,65.61,148553.0,61.6806,61.6994,61.5399,61.5399,148553.0
2022-01-20 10:20:00,65.62,65.71,65.61,65.71,70460.0,61.5493,61.6337,61.5399,61.6337,70460.0
2022-01-20 10:30:00,65.71,65.84,65.71,65.79,215844.0,61.6337,61.7557,61.6337,61.7088,215844.0
2022-01-20 10:40:00,65.8,65.89,65.79,65.88,62186.0,61.7181,61.8026,61.7088,61.7932,62186.0
2022-01-20 10:50:00,65.88,65.95,65.86,65.94,79592.0,61.7932,61.8588,61.7744,61.8495,79592.0
2022-01-20 11:00:00,65.93,65.96,65.93,65.94,48195.0,61.8401,61.8682,61.8401,61.8495,48195.0
2022-01-20 11:10:00,65.94,65.94,65.88,65.9,71651.0,61.8495,61.8495,61.7932,61.8119,71651.0
2022-01-20 11:20:00,65.89,65.92,65.86,65.92,36585.0,61.8026,61.8307,61.7744,61.8307,36585.0
2022-01-20 11:30:00,65.92,65.96,65.92,65.95,56820.0,61.8307,61.8682,61.8307,61.8588,56820.0
2022-01-20 11:40:00,65.94,65.95,65.88,65.9,646513.0,61.8495,61.8588,61.7932,61.8119,646513.0
2022-01-20 11:50:00,65.92,65.97,65.91,65.94,38900.0,61.8307,61.8776,61.8213,61.8495,38900.0
2022-01-20 12:00:00,65.94,65.97,65.92,65.94,108420.0,61.8495,61.8776,61.8307,61.8495,108420.0
2022-01-20 12:10:00,65.93,65.97,65.93,65.93,80319.0,61.8401,61.8776,61.8401,61.8401,80319.0
2022-01-20 12:20:00,65.93,66.0,65.92,66.0,82077.0,61.8401,61.9057,61.8307,61.9057,82077.0
2022-01-20 12:30:00,66.01,66.03,65.98,65.99,44286.0,61.9151,61.9339,61.887,61.8964,44286.0
2022-01-20 12:40:00,66.0,66.01,65.96,65.97,41307.0,61.9057,61.9151,61.8682,61.8776,41307.0
2022-01-20 12:50:00,65.97,65.97,65.89,65.9,34140.0,61.8776,61.8776,61.8026,61.8119,34140.0
2022-01-20 13:00:00,65.9,65.9,65.8,65.81,113403.0,61.8119,61.8119,61.7181,61.7275,113403.0
2022-01-20 13:10:00,65.81,65.85,65.79,65.81,64565.0,61.7275,61.765,61.7088,61.7275,64565.0
2022-01-20 13:20:00,65.81,65.86,65.81,65.84,34190.0,61.7275,61.7744,61.7275,61.7557,34190.0
2022-01-20 13:30:00,65.84,65.85,65.78,65.82,66659.0,61.7557,61.765,61.6994,61.7369,66659.0
2022-01-20 13:40:00,65.81,65.83,65.79,65.81,59348.0,61.7275,61.7463,61.7088,61.7275,59348.0
2022-01-20 13:50:00,65.81,65.83,65.76,65.78,27552.0,61.7275,61.7463,61.6806,61.6994,27552.0
2022-01-20 14:00:00,65.79,65.9,65.78,65.89,92699.0,61.7088,61.8119,61.6994,61.8026,92699.0
2022-01-20 14:10:00,65.9,65.9,65.66,65.68,149981.0,61.8119,61.8119,61.5868,61.6056,149981.0
2022-01-20 14:20:00,65.67,65.69,65.63,65.64,39725.0,61.5962,61.615,61.5587,61.5681,39725.0
2022-01-20 14:30:00,65.63,65.64,65.57,65.59,130189.0,61.5587,61.5681,61.5024,61.5212,130189.0
2022-01-20 14:40:00,65.59,65.6,65.53,65.56,273991.0,61.5212,61.5306,61.4649,61.493,273991.0
2022-01-20 14:50:00,65.56,65.59,65.53,65.53,56238.0,61.493,61.5212,61.4649,61.4649,56238.0
2022-01-20 15:00:00,65.54,65.58,65.4,65.41,244142.0,61.4743,61.5118,61.343,61.3523,244142.0
2022-01-20 15:10:00,65.41,65.44,65.36,65.41,109259.0,61.3523,61.3805,61.3054,61.3523,109259.0
2022-01-20 15:20:00,65.41,65.41,65.33,65.34,264108.0,61.3523,61.3523,61.2773,61.2867,264108.0
2022-01-20 15:30:00,65.34,65.35,65.22,65.25,282771.0,61.2867,61.2961,61.1741,61.2023,282771.0
2022-01-20 15:40:00,65.25,65.29,65.16,65.17,451406.0,61.2023,61.2398,61.1178,61.1272,451406.0
2022-01-20 15:50:00,65.17,65.22,65.02,65.07,1051717.0,61.1272,61.1741,60.9865,61.0334,1051717.0
2022-01-21 09:30:00,65.5,65.57,65.44,65.48,412919.0,61.4368,61.5024,61.3805,61.418,412919.0
2022-01-21 09:40:00,65.47,65.49,65.33,65.46,428722.0,61.4086,61.4274,61.2773,61.3992,428722.0
2022-01-21 09:50:00,65.45,65.47,65.33,65.41,199802.0,61.3899,61.4086,61.2773,61.3523,199802.0
2022-01-21 10:00:00,65.41,65.48,65.32,65.33,235132.0,61.3523,61.418,61.2679,61.2773,235132.0
2022-01-21 10:10:00,65.33,65.33,65.19,65.22,239686.0,61.2773,61.2773,61.146,61.1741,239686.0
2022-01-21 10:20:00,65.22,65.33,65.14,65.27,271192.0,61.1741,61.2773,61.0991,61.221,271192.0
2022-01-21 10:30:00,65.27,65.48,65.24,65.36,284772.0,61.221,61.418,61.1929,61.3054,284772.0
2022-01-21 10:40:00,65.36,65.43,65.3,65.43,293690.0,61.3054,61.3711,61.2492,61.3711,293690.0
2022-01-21 10:50:00,65.44,65.51,65.38,65.42,256683.0,61.3805,61.4461,61.3242,61.3617,256683.0
2022-01-21 11:00:00,65.43,65.44,65.3,65.43,417847.0,61.3711,61.3805,61.2492,61.3711,417847.0
2022-01-21 11:10:00,65.43,65.47,65.37,65.45,358942.0,61.3711,61.4086,61.3148,61.3899,358942.0
2022-01-21 11:20:00,65.44,65.53,65.43,65.45,335498.0,61.3805,61.4649,61.3711,61.3899,335498.0
2022-01-21 11:30:00,65.45,65.46,65.31,65.32,119139.0,61.3899,61.3992,61.2585,61.2679,119139.0
2022-01-21 11:40:00,65.32,65.33,65.21,65.24,80660.0,61.2679,61.2773,61.1647,61.1929,80660.0
2022-01-21 11:50:00,65.24,65.3,65.19,65.29,98714.0,61.1929,61.2492,61.146,61.2398,98714.0
2022-01-21 12:00:00,65.28,65.33,65.21,65.28,106174.0,61.2304,61.2773,61.1647,61.2304,106174.0
2022-01-21 12:10:00,65.28,65.29,65.19,65.22,113134.0,61.2304,61.2398,61.146,61.1741,113134.0
2022-01-21 12:20:00,65.21,65.31,65.19,65.28,42664.0,61.1647,61.2585,61.146,61.2304,42664.0
2022-01-21 12:30:00,65.27,65.35,65.24,65.29,103682.0,61.221,61.2961,61.1929,61.2398,103682.0
2022-01-21 12:40:00,65.29,65.33,65.2,65.21,105505.0,61.2398,61.2773,61.1554,61.1647,105505.0
2022-01-21 12:50:00,65.21,65.28,65.2,65.24,46158.0,61.1647,61.2304,61.1554,61.1929,46158.0
2022-01-21 13:00:00,65.25,65.29,65.23,65.25,66752.0,61.2023,61.2398,61.1835,61.2023,66752.0
2022-01-21 13:10:00,65.26,65.33,65.23,65.23,63950.0,61.2116,61.2773,61.1835,61.1835,63950.0
2022-01-21 13:20:00,65.24,65.24,65.14,65.16,116265.0,61.1929,61.1929,61.0991,61.1178,116265.0
2022-01-21 13:30:00,65.16,65.28,65.15,65.25,84629.0,61.1178,61.2304,61.1085,61.2023,84629.0
2022-01-21 13:40:00,65.25,65.31,65.23,65.28,145652.0,61.2023,61.2585,61.1835,61.2304,145652.0
2022-01-21 13:50:00,65.28,65.35,65.2,65.22,106831.0,61.2304,61.2961,61.1554,61.1741,106831.0
2022-01-21 14:00:00,65.23,65.3,65.2,65.22,114547.0,61.1835,61.2492,61.1554,61.1741,114547.0
2022-01-21 14:10:00,65.22,65.25,65.19,65.2,188299.0,61.1741,61.2023,61.146,61.1554,188299.0
2022-01-21 14:20:00,65.2,65.24,65.07,65.08,94019.0,61.1554,61.1929,61.0334,61.0428,94019.0
2022-01-21 14:30:00,65.07,65.17,65.04,65.16,178294.0,61.0334,61.1272,61.0053,61.1178,178294.0
2022-01-21 14:40:00,65.16,65.19,65.1,65.15,172022.0,61.1178,61.146,61.0616,61.1085,172022.0
2022-01-21 14:50:00,65.14,65.15,64.99,65.01,219396.0,61.0991,61.1085,60.9584,60.9772,219396.0
2022-01-21 15:00:00,65.01,65.07,64.92,64.96,269780.0,60.9772,61.0334,60.8927,60.9303,269780.0
2022-01-21 15:10:00,64.96,65.06,64.9,65.0,169129.0,60.9303,61.0241,60.874,60.9678,169129.0
2022-01-21 15:20:00,65.0,65.0,64.82,64.88,393706.0,60.9678,60.9678,60.7989,60.8552,393706.0
2022-01-21 15:30:00,64.88,64.98,64.87,64.97,276847.0,60.8552,60.949,60.8458,60.9396,276847.0
2022-01-21 15:40:00,64.97,65.06,64.91,64.97,744714.0,60.9396,61.0241,60.8834,60.9396,744714.0
2022-01-21 15:50:00,64.97,64.98,64.78,64.79,1359699.0,60.9396,60.949,60.7614,60.7708,1359699.0
2022-01-24 09:30:00,64.48,64.55,64.36,64.54,463983.0,60.48,60.5457,60.3675,60.5363,463983.0
2022-01-24 09:40:00,64.54,64.56,64.35,64.35,342992.0,60.5363,60.5551,60.3581,60.3581,342992.0
2022-01-24 09:50:00,64.36,64.37,64.26,64.26,404661.0,60.3675,60.3769,60.2737,60.2737,404661.0
2022-01-24 10:00:00,64.27,64.34,64.05,64.06,497079.0,60.2831,60.3487,60.0767,60.0861,497079.0
2022-01-24 10:10:00,64.05,64.14,63.98,64.01,839852.0,60.0767,60.1611,60.011,60.0392,839852.0
2022-01-24 10:20:00,64.0,64.25,64.0,64.18,546626.0,60.0298,60.2643,60.0298,60.1986,546626.0
2022-01-24 10:30:00,64.19,64.36,64.19,64.34,314356.0,60.208,60.3675,60.208,60.3487,314356.0
2022-01-24 10:40:00,64.33,64.36,64.18,64.22,414758.0,60.3393,60.3675,60.1986,60.2362,414758.0
2022-01-24 10:50:00,64.21,64.34,64.18,64.2,329414.0,60.2268,60.3487,60.1986,60.2174,329414.0
2022-01-24 11:00:00,64.2,64.23,64.07,64.1,458892.0,60.2174,60.2455,60.0955,60.1236,458892.0
2022-01-24 11:10:00,64.1,64.11,64.02,64.06,297052.0,60.1236,60.133,60.0486,60.0861,297052.0
2022-01-24 11:20:00,64.05,64.11,63.94,64.02,289651.0,60.0767,60.133,59.9735,60.0486,289651.0
2022-01-24 11:30:00,64.02,64.04,63.73,63.76,348759.0,60.0486,60.0673,59.7766,59.8047,348759.0
2022-01-24 11:40:00,63.73,63.78,63.57,63.6,275529.0,59.7766,59.8235,59.6265,59.6546,275529.0
2022-01-24 11:50:00,63.58,63.83,63.58,63.8,381180.0,59.6359,59.8704,59.6359,59.8422,381180.0
2022-01-24 12:00:00,63.79,63.79,63.56,63.6,233421.0,59.8328,59.8328,59.6171,59.6546,233421.0
2022-01-24 12:10:00,63.6,63.66,63.38,63.44,238967.0,59.6546,59.7109,59.4483,59.5045,238967.0
2022-01-24 12:20:00,63.42,63.58,63.35,63.53,150223.0,59.4858,59.6359,59.4201,59.589,150223.0
2022-01-24 12:30:00,63.52,63.56,63.42,63.51,154785.0,59.5796,59.6171,59.4858,59.5702,154785.0
2022-01-24 12:40:00,63.5,63.67,63.45,63.65,211378.0,59.5608,59.7203,59.5139,59.7015,211378.0
2022-01-24 12:50:00,63.64,63.83,63.6,63.79,228227.0,59.6921,59.8704,59.6546,59.8328,228227.0
2022-01-24 13:00:00,63.79,63.94,63.76,63.89,263995.0,59.8328,59.9735,59.8047,59.9266,263995.0
2022-01-24 13:10:00,63.89,64.01,63.86,63.98,154800.0,59.9266,60.0392,59.8985,60.011,154800.0
2022-01-24 13:20:00,63.97,63.99,63.71,63.71,177430.0,60.0017,60.0204,59.7578,59.7578,177430.0
2022-01-24 13:30:00,63.71,63.84,63.68,63.84,226603.0,59.7578,59.8797,59.7297,59.8797,226603.0
2022-01-24 13:40:00,63.83,63.88,63.71,63.88,295678.0,59.8704,59.9173,59.7578,59.9173,295678.0
2022-01-24 13:50:00,63.89,63.98,63.85,63.97,192734.0,59.9266,60.011,59.8891,60.0017,192734.0
2022-01-24 14:00:00,63.98,64.1,63.97,64.04,263903.0,60.011,60.1236,60.0017,60.0673,263903.0
2022-01-24 14:10:00,64.06,64.07,63.82,63.83,252307.0,60.0861,60.0955,59.861,59.8704,252307.0
2022-01-24 14:20:00,63.84,63.91,63.72,63.78,159721.0,59.8797,59.9454,59.7672,59.8235,159721.0
2022-01-24 14:30:00,63.77,63.87,63.62,63.64,116419.0,59.8141,59.9079,59.6734,59.6921,116419.0
2022-01-24 14:40:00,63.65,63.71,63.5,63.68,138137.0,59.7015,59.7578,59.5608,59.7297,138137.0
2022-01-24 14:50:00,63.69,63.89,63.63,63.89,205863.0,59.739,59.9266,59.6828,59.9266,205863.0
2022-01-24 15:00:00,63.88,63.98,63.86,63.95,280756.0,59.9173,60.011,59.8985,59.9829,280756.0
2022-01-24 15:10:00,63.96,64.2,63.96,64.07,284198.0,59.9923,60.2174,59.9923,60.0955,284198.0
2022-01-24 15:20:00,64.08,64.26,64.08,64.17,314958.0,60.1048,60.2737,60.1048,60.1893,314958.0
2022-01-24 15:30:00,64.17,64.38,64.12,64.37,420310.0,60.1893,60.3862,60.1424,60.3769,420310.0
2022-01-24 15:40:00,64.37,64.44,64.26,64.42,826856.0,60.3769,60.4425,60.2737,60.4238,826856.0
2022-01-24 15:50:00,64.42,64.59,64.4,64.57,1595517.0,60.4238,60.5832,60.405,60.5644,1595517.0
2022-01-25 09:30:00,64.09,64.18,64.0,64.06,489265.0,60.1142,60.1986,60.0298,60.0861,489265.0
2022-01-25 09:40:00,64.06,64.11,63.82,63.83,338274.0,60.0861,60.133,59.861,59.8704,338274.0
2022-01-25 09:50:00,63.83,63.87,63.67,63.68,191755.0,59.8704,59.9079,59.7203,59.7297,191755.0
2022-01-25 10:00:00,63.68,63.75,63.59,63.69,323635.0,59.7297,59.7953,59.6452,59.739,323635.0
2022-01-25 10:10:00,63.68,63.83,63.62,63.79,169777.0,59.7297,59.8704,59.6734,59.8328,169777.0
2022-01-25 10:20:00,63.79,64.02,63.73,64.01,75672.0,59.8328,60.0486,59.7766,60.0392,75672.0
2022-01-25 10:30:00,64.01,64.06,63.89,63.92,230364.0,60.0392,60.0861,59.9266,59.9548,230364.0
2022-01-25 10:40:00,63.92,64.09,63.88,64.07,88315.0,59.9548,60.1142,59.9173,60.0955,88315.0
2022-01-25 10:50:00,64.06,64.08,63.89,63.9,77697.0,60.0861,60.1048,59.9266,59.936,77697.0
2022-01-25 11:00:00,63.9,63.97,63.84,63.88,410088.0,59.936,60.0017,59.8797,59.9173,410088.0
2022-01-25 11:10:00,63.88,63.98,63.82,63.98,146496.0,59.9173,60.011,59.861,60.011,146496.0
2022-01-25 11:20:00,63.97,64.07,63.95,64.01,139148.0,60.0017,60.0955,59.9829,60.0392,139148.0
2022-01-25 11:30:00,64.01,64.02,63.85,63.89,173046.0,60.0392,60.0486,59.8891,59.9266,173046.0
2022-01-25 11:40:00,63.88,64.02,63.86,64.0,219272.0,59.9173,60.0486,59.8985,60.0298,219272.0
2022-01-25 11:50:00,64.0,64.08,63.92,63.93,252098.0,60.0298,60.1048,59.9548,59.9641,252098.0
2022-01-25 12:00:00,63.93,64.09,63.91,64.04,123563.0,59.9641,60.1142,59.9454,60.0673,123563.0
2022-01-25 12:10:00,64.04,64.09,63.95,64.03,152075.0,60.0673,60.1142,59.9829,60.0579,152075.0
2022-01-25 12:20:00,64.01,64.11,64.01,64.08,108811.0,60.0392,60.133,60.0392,60.1048,108811.0
2022-01-25 12:30:00,64.07,64.08,63.97,64.0,75855.0,60.0955,60.1048,60.0017,60.0298,75855.0
2022-01-25 12:40:00,64.0,64.03,63.92,63.95,77873.0,60.0298,60.0579,59.9548,59.9829,77873.0
2022-01-25 12:50:00,63.94,64.0,63.91,64.0,64930.0,59.9735,60.0298,59.9454,60.0298,64930.0
2022-01-25 13:00:00,63.99,64.02,63.93,64.0,202414.0,60.0204,60.0486,59.9641,60.0298,202414.0
2022-01-25 13:10:00,64.0,64.12,63.99,64.1,126133.0,60.0298,60.1424,60.0204,60.1236,126133.0
2022-01-25 13:20:00,64.1,64.26,64.08,64.26,115887.0,60.1236,60.2737,60.1048,60.2737,115887.0
2022-01-25 13:30:00,64.25,64.33,64.24,64.32,147552.0,60.2643,60.3393,60.2549,60.33,147552.0
2022-01-25 13:40:00,64.33,64.43,64.28,64.41,93506.0,60.3393,60.4331,60.2924,60.4144,93506.0
2022-01-25 13:50:00,64.41,64.48,64.39,64.47,80939.0,60.4144,60.48,60.3956,60.4707,80939.0
2022-01-25 14:00:00,64.47,64.48,64.4,64.44,121189.0,60.4707,60.48,60.405,60.4425,121189.0
2022-01-25 14:10:00,64.44,64.57,64.44,64.55,130067.0,60.4425,60.5644,60.4425,60.5457,130067.0
2022-01-25 14:20:00,64.54,64.6,64.53,64.58,114085.0,60.5363,60.5926,60.5269,60.5738,114085.0
2022-01-25 14:30:00,64.58,64.6,64.5,64.59,147110.0,60.5738,60.5926,60.4988,60.5832,147110.0
2022-01-25 14:40:00,64.59,64.73,64.59,64.67,136856.0,60.5832,60.7145,60.5832,60.6582,136856.0
2022-01-25 14:50:00,64.67,64.77,64.66,64.76,211282.0,60.6582,60.752,60.6489,60.7427,211282.0
2022-01-25 15:00:00,64.77,64.78,64.61,64.63,256101.0,60.752,60.7614,60.602,60.6207,256101.0
2022-01-25 15:10:00,64.63,64.71,64.56,64.69,217014.0,60.6207,60.6958,60.5551,60.677,217014.0
2022-01-25 15:20:00,64.69,64.69,64.4,64.42,295153.0,60.677,60.677,60.405,60.4238,295153.0
2022-01-25 15:30:00,64.43,64.51,64.33,64.51,264359.0,60.4331,60.5082,60.3393,60.5082,264359.0
2022-01-25 15:40:00,64.5,64.56,64.4,64.42,400341.0,60.4988,60.5551,60.405,60.4238,400341.0
2022-01-25 15:50:00,64.41,64.45,64.29,64.3,951870.0,60.4144,60.4519,60.3018,60.3112,951870.0
2022-01-26 09:30:00,64.59,64.59,64.37,64.37,266318.0,60.5832,60.5832,60.3769,60.3769,266318.0
2022-01-26 09:40:00,64.38,64.46,64.29,64.43,208118.0,60.3862,60.4613,60.3018,60.4331,208118.0
2022-01-26 09:50:00,64.42,64.46,64.37,64.39,89144.0,60.4238,60.4613,60.3769,60.3956,89144.0
2022-01-26 10:00:00,64.39,64.47,64.36,64.41,204582.0,60.3956,60.4707,60.3675,60.4144,204582.0
2022-01-26 10:10:00,64.41,64.41,64.24,64.33,92096.0,60.4144,60.4144,60.2549,60.3393,92096.0
2022-01-26 10:20:00,64.33,64.34,64.12,64.16,151036.0,60.3393,60.3487,60.1424,60.1799,151036.0
2022-01-26 10:30:00,64.17,64.2,64.09,64.11,117809.0,60.1893,60.2174,60.1142,60.133,117809.0
2022-01-26 10:40:00,64.11,64.15,64.03,64.08,124969.0,60.133,60.1705,60.0579,60.1048,124969.0
2022-01-26 10:50:00,64.07,64.14,64.06,64.11,96459.0,60.0955,60.1611,60.0861,60.133,96459.0
2022-01-26 11:00:00,64.11,64.16,64.07,64.15,135190.0,60.133,60.1799,60.0955,60.1705,135190.0
2022-01-26 11:10:00,64.16,64.26,64.14,64.19,80042.0,60.1799,60.2737,60.1611,60.208,80042.0
2022-01-26 11:20:00,64.19,64.27,64.18,64.22,55736.0,60.208,60.2831,60.1986,60.2362,55736.0
2022-01-26 11:30:00,64.22,64.26,64.18,64.22,149597.0,60.2362,60.2737,60.1986,60.2362,149597.0
2022-01-26 11:40:00,64.22,64.27,64.17,64.19,52849.0,60.2362,60.2831,60.1893,60.208,52849.0
2022-01-26 11:50:00,64.18,64.25,64.14,64.21,43323.0,60.1986,60.2643,60.1611,60.2268,43323.0
2022-01-26 12:00:00,64.22,64.25,64.2,64.23,62261.0,60.2362,60.2643,60.2174,60.2455,62261.0
2022-01-26 12:10:00,64.22,64.31,64.21,64.28,77022.0,60.2362,60.3206,60.2268,60.2924,77022.0
2022-01-26 12:20:00,64.28,64.32,64.27,64.32,25128.0,60.2924,60.33,60.2831,60.33,25128.0
2022-01-26 12:30:00,64.32,64.33,64.29,64.31,59748.0,60.33,60.3393,60.3018,60.3206,59748.0
2022-01-26 12:40:00,64.31,64.36,64.3,64.34,37767.0,60.3206,60.3675,60.3112,60.3487,37767.0
2022-01-26 12:50:00,64.34,64.34,64.3,64.32,25584.0,60.3487,60.3487,60.3112,60.33,25584.0
2022-01-26 13:00:00,64.32,64.33,64.2,64.25,59399.0,60.33,60.3393,60.2174,60.2643,59399.0
2022-01-26 13:10:00,64.25,64.29,64.24,64.25,33716.0,60.2643,60.3018,60.2549,60.2643,33716.0
2022-01-26 13:20:00,64.25,64.26,64.19,64.24,37232.0,60.2643,60.2737,60.208,60.2549,37232.0
2022-01-26 13:30:00,64.25,64.26,64.19,64.21,40589.0,60.2643,60.2737,60.208,60.2268,40589.0
2022-01-26 13:40:00,64.22,64.24,64.19,64.2,34222.0,60.2362,60.2549,60.208,60.2174,34222.0
2022-01-26 13:50:00,64.2,64.27,64.19,64.23,106962.0,60.2174,60.2831,60.208,60.2455,106962.0
2022-01-26 14:00:00,64.23,64.51,64.23,64.3,685238.0,60.2455,60.5082,60.2455,60.3112,685238.0
2022-01-26 14:10:00,64.3,64.34,64.13,64.22,150186.0,60.3112,60.3487,60.1517,60.2362,150186.0
2022-01-26 14:20:00,64.22,64.37,64.17,64.35,228435.0,60.2362,60.3769,60.1893,60.3581,228435.0
2022-01-26 14:30:00,64.35,64.35,64.01,64.23,434834.0,60.3581,60.3581,60.0392,60.2455,434834.0
2022-01-26 14:40:00,64.24,64.26,63.71,63.76,477052.0,60.2549,60.2737,59.7578,59.8047,477052.0
2022-01-26 14:50:00,63.75,63.91,63.71,63.77,632186.0,59.7953,59.9454,59.7578,59.8141,632186.0
2022-01-26 15:00:00,63.77,63.77,63.22,63.23,666221.0,59.8141,59.8141,59.2982,59.3076,666221.0
2022-01-26 15:10:00,63.23,63.49,63.23,63.39,435421.0,59.3076,59.5514,59.3076,59.4576,435421.0
2022-01-26 15:20:00,63.4,63.56,63.23,63.51,230289.0,59.467,59.6171,59.3076,59.5702,230289.0
2022-01-26 15:30:00,63.5,63.59,63.32,63.43,377997.0,59.5608,59.6452,59.392,59.4952,377997.0
2022-01-26 15:40:00,63.44,63.55,63.4,63.46,358552.0,59.5045,59.6077,59.467,59.5233,358552.0
2022-01-26 15:50:00,63.47,63.58,63.35,63.37,1085914.0,59.5327,59.6359,59.4201,59.4389,1085914.0
2022-01-27 09:30:00,62.75,62.85,62.73,62.79,565343.0,58.8574,58.9511,58.8386,58.8949,565343.0
2022-01-27 09:40:00,62.79,63.1,62.79,63.07,324489.0,58.8949,59.1856,58.8949,59.1575,324489.0
2022-01-27 09:50:00,63.07,63.12,62.95,62.99,204234.0,59.1575,59.2044,59.0449,59.0825,204234.0
2022-01-27 10:00:00,63.0,63.06,62.9,63.03,178517.0,59.0918,59.1481,58.998,59.12,178517.0
2022-01-27 10:10:00,63.03,63.07,62.97,62.98,212809.0,59.12,59.1575,59.0637,59.0731,212809.0
2022-01-27 10:20:00,62.98,63.0,62.77,62.77,153282.0,59.0731,59.0918,58.8761,58.8761,153282.0
2022-01-27 10:30:00,62.75,62.78,62.57,62.57,638847.0,58.8574,58.8855,58.6885,58.6885,638847.0
2022-01-27 10:40:00,62.59,62.78,62.59,62.69,145881.0,58.7073,58.8855,58.7073,58.8011,145881.0
2022-01-27 10:50:00,62.69,62.86,62.68,62.86,191772.0,58.8011,58.9605,58.7917,58.9605,191772.0
2022-01-27 11:00:00,62.86,62.97,62.86,62.86,92887.0,58.9605,59.0637,58.9605,58.9605,92887.0
2022-01-27 11:10:00,62.88,62.94,62.8,62.85,224621.0,58.9793,59.0356,58.9042,58.9511,224621.0
2022-01-27 11:20:00,62.83,62.86,62.71,62.78,146983.0,58.9324,58.9605,58.8198,58.8855,146983.0
2022-01-27 11:30:00,62.78,62.94,62.76,62.89,78458.0,58.8855,59.0356,58.8667,58.9887,78458.0
2022-01-27 11:40:00,62.89,62.97,62.88,62.92,58659.0,58.9887,59.0637,58.9793,59.0168,58659.0
2022-01-27 11:50:00,62.9,62.96,62.89,62.94,68669.0,58.998,59.0543,58.9887,59.0356,68669.0
2022-01-27 12:00:00,62.94,62.95,62.82,62.84,88026.0,59.0356,59.0449,58.923,58.9418,88026.0
2022-01-27 12:10:00,62.84,62.86,62.7,62.74,67789.0,58.9418,58.9605,58.8105,58.848,67789.0
2022-01-27 12:20:00,62.72,62.77,62.63,62.67,86935.0,58.8292,58.8761,58.7448,58.7823,86935.0
2022-01-27 12:30:00,62.67,62.72,62.54,62.58,50432.0,58.7823,58.8292,58.6604,58.6979,50432.0
2022-01-27 12:40:00,62.57,62.61,62.4,62.42,103021.0,58.6885,58.726,58.5291,58.5478,103021.0
2022-01-27 12:50:00,62.43,62.62,62.43,62.57,77259.0,58.5572,58.7354,58.5572,58.6885,77259.0
2022-01-27 13:00:00,62.57,62.63,62.4,62.47,196414.0,58.6885,58.7448,58.5291,58.5947,196414.0
2022-01-27 13:10:00,62.47,62.53,62.42,62.46,87257.0,58.5947,58.651,58.5478,58.5853,87257.0
2022-01-27 13:20:00,62.46,62.46,62.27,62.29,97606.0,58.5853,58.5853,58.4071,58.4259,97606.0
2022-01-27 13:30:00,62.28,62.49,62.28,62.4,146469.0,58.4165,58.6135,58.4165,58.5291,146469.0
2022-01-27 13:40:00,62.4,62.51,62.38,62.51,68147.0,58.5291,58.6322,58.5103,58.6322,68147.0
2022-01-27 13:50:00,62.49,62.59,62.45,62.56,86556.0,58.6135,58.7073,58.576,58.6791,86556.0
2022-01-27 14:00:00,62.56,62.76,62.55,62.65,122587.0,58.6791,58.8667,58.6698,58.7636,122587.0
2022-01-27 14:10:00,62.64,62.68,62.49,62.51,114010.0,58.7542,58.7917,58.6135,58.6322,114010.0
2022-01-27 14:20:00,62.51,62.51,62.33,62.38,241393.0,58.6322,58.6322,58.4634,58.5103,241393.0
2022-01-27 14:30:00,62.37,62.49,62.34,62.49,189751.0,58.5009,58.6135,58.4728,58.6135,189751.0
2022-01-27 14:40:00,62.49,62.68,62.49,62.58,149770.0,58.6135,58.7917,58.6135,58.6979,149770.0
2022-01-27 14:50:00,62.57,62.57,62.4,62.48,102025.0,58.6885,58.6885,58.5291,58.6041,102025.0
2022-01-27 15:00:00,62.48,62.63,62.48,62.5,134732.0,58.6041,58.7448,58.6041,58.6229,134732.0
2022-01-27 15:10:00,62.5,62.53,62.35,62.49,175672.0,58.6229,58.651,58.4822,58.6135,175672.0
2022-01-27 15:20:00,62.5,62.56,62.4,62.54,146637.0,58.6229,58.6791,58.5291,58.6604,146637.0
2022-01-27 15:30:00,62.54,62.59,62.47,62.5,220850.0,58.6604,58.7073,58.5947,58.6229,220850.0
2022-01-27 15:40:00,62.5,62.68,62.49,62.54,518559.0,58.6229,58.7917,58.6135,58.6604,518559.0
2022-01-27 15:50:00,62.54,62.58,62.43,62.51,622586.0,58.6604,58.6979,58.5572,58.6322,622586.0
2022-01-28 09:30:00,62.12,62.13,61.84,61.89,271271.0,58.2664,58.2758,58.0038,58.0507,271271.0
2022-01-28 09:40:00,61.89,61.95,61.83,61.93,301720.0,58.0507,58.107,57.9944,58.0882,301720.0
2022-01-28 09:50:00,61.93,62.06,61.87,61.88,190858.0,58.0882,58.2102,58.0319,58.0413,190858.0
2022-01-28 10:00:00,61.88,61.92,61.78,61.92,210567.0,58.0413,58.0788,57.9475,58.0788,210567.0
2022-01-28 10:10:00,61.91,62.1,61.91,62.09,144892.0,58.0695,58.2477,58.0695,58.2383,144892.0
2022-01-28 10:20:00,62.1,62.13,61.91,61.96,181382.0,58.2477,58.2758,58.0695,58.1164,181382.0
2022-01-28 10:30:00,61.96,62.04,61.88,62.01,108949.0,58.1164,58.1914,58.0413,58.1633,108949.0
2022-01-28 10:40:00,62.0,62.14,61.89,62.14,120463.0,58.1539,58.2852,58.0507,58.2852,120463.0
2022-01-28 10:50:00,62.15,62.21,62.09,62.21,119371.0,58.2946,58.3508,58.2383,58.3508,119371.0
2022-01-28 11:00:00,62.22,62.23,62.13,62.18,195415.0,58.3602,58.3696,58.2758,58.3227,195415.0
2022-01-28 11:10:00,62.19,62.39,62.18,62.37,54304.0,58.3321,58.5197,58.3227,58.5009,54304.0
2022-01-28 11:20:00,62.38,62.41,62.33,62.39,164186.0,58.5103,58.5384,58.4634,58.5197,164186.0
2022-01-28 11:30:00,62.39,62.46,62.33,62.43,143062.0,58.5197,58.5853,58.4634,58.5572,143062.0
2022-01-28 11:40:00,62.43,62.43,62.36,62.36,61282.0,58.5572,58.5572,58.4915,58.4915,61282.0
2022-01-28 11:50:00,62.36,62.54,62.36,62.52,74375.0,58.4915,58.6604,58.4915,58.6416,74375.0
2022-01-28 12:00:00,62.52,62.6,62.49,62.6,71429.0,58.6416,58.7167,58.6135,58.7167,71429.0
2022-01-28 12:10:00,62.59,62.6,62.49,62.56,93979.0,58.7073,58.7167,58.6135,58.6791,93979.0
2022-01-28 12:20:00,62.55,62.55,62.37,62.41,141153.0,58.6698,58.6698,58.5009,58.5384,141153.0
2022-01-28 12:30:00,62.41,62.43,62.34,62.36,73528.0,58.5384,58.5572,58.4728,58.4915,73528.0
2022-01-28 12:40:00,62.37,62.44,62.36,62.4,87486.0,58.5009,58.5666,58.4915,58.5291,87486.0
2022-01-28 12:50:00,62.37,62.37,62.29,62.3,71155.0,58.5009,58.5009,58.4259,58.4353,71155.0
2022-01-28 13:00:00,62.29,62.43,62.29,62.42,97444.0,58.4259,58.5572,58.4259,58.5478,97444.0
2022-01-28 13:10:00,62.43,62.44,62.4,62.4,70525.0,58.5572,58.5666,58.5291,58.5291,70525.0
2022-01-28 13:20:00,62.39,62.4,62.28,62.34,88037.0,58.5197,58.5291,58.4165,58.4728,88037.0
2022-01-28 13:30:00,62.36,62.44,62.36,62.41,134590.0,58.4915,58.5666,58.4915,58.5384,134590.0
2022-01-28 13:40:00,62.4,62.46,62.37,62.43,89816.0,58.5291,58.5853,58.5009,58.5572,89816.0
2022-01-28 13:50:00,62.43,62.49,62.4,62.4,79876.0,58.5572,58.6135,58.5291,58.5291,79876.0
2022-01-28 14:00:00,62.4,62.49,62.23,62.25,86074.0,58.5291,58.6135,58.3696,58.3884,86074.0
2022-01-28 14:10:00,62.25,62.27,62.11,62.12,77055.0,58.3884,58.4071,58.2571,58.2664,77055.0
2022-01-28 14:20:00,62.11,62.11,62.01,62.04,99227.0,58.2571,58.2571,58.1633,58.1914,99227.0
2022-01-28 14:30:00,62.04,62.09,61.99,62.07,97035.0,58.1914,58.2383,58.1445,58.2195,97035.0
2022-01-28 14:40:00,62.08,62.29,62.08,62.15,539204.0,58.2289,58.4259,58.2289,58.2946,539204.0
2022-01-28 14:50:00,62.17,62.28,62.09,62.26,217716.0,58.3133,58.4165,58.2383,58.3977,217716.0
2022-01-28 15:00:00,62.26,62.36,62.25,62.34,71456.0,58.3977,58.4915,58.3884,58.4728,71456.0
2022-01-28 15:10:00,62.34,62.36,62.24,62.31,68591.0,58.4728,58.4915,58.379,58.4446,68591.0
2022-01-28 15:20:00,62.29,62.42,62.28,62.37,171454.0,58.4259,58.5478,58.4165,58.5009,171454.0
2022-01-28 15:30:00,62.36,62.49,62.29,62.48,176355.0,58.4915,58.6135,58.4259,58.6041,176355.0
2022-01-28 15:40:00,62.47,62.55,62.47,62.54,419037.0,58.5947,58.6698,58.5947,58.6604,419037.0
2022-01-28 15:50:00,62.54,62.76,62.54,62.75,657309.0,58.6604,58.8667,58.6604,58.8574,657309.0
2022-01-31 09:30:00,63.04,63.18,63.03,63.18,188460.0,59.1294,59.2607,59.12,59.2607,188460.0
2022-01-31 09:40:00,63.18,63.21,63.12,63.13,257192.0,59.2607,59.2888,59.2044,59.2138,257192.0
2022-01-31 09:50:00,63.13,63.27,63.11,63.27,271971.0,59.2138,59.3451,59.195,59.3451,271971.0
2022-01-31 10:00:00,63.26,63.36,63.25,63.36,195180.0,59.3357,59.4295,59.3263,59.4295,195180.0
2022-01-31 10:10:00,63.36,63.38,63.29,63.33,365340.0,59.4295,59.4483,59.3639,59.4014,365340.0
2022-01-31 10:20:00,63.34,63.39,63.31,63.31,263660.0,59.4108,59.4576,59.3826,59.3826,263660.0
2022-01-31 10:30:00,63.31,63.36,63.28,63.3,271193.0,59.3826,59.4295,59.3545,59.3732,271193.0
2022-01-31 10:40:00,63.29,63.29,63.15,63.2,226140.0,59.3639,59.3639,59.2325,59.2794,226140.0
2022-01-31 10:50:00,63.2,63.3,63.2,63.3,114643.0,59.2794,59.3732,59.2794,59.3732,114643.0
2022-01-31 11:00:00,63.3,63.35,63.28,63.29,81163.0,59.3732,59.4201,59.3545,59.3639,81163.0
2022-01-31 11:10:00,63.29,63.29,63.22,63.23,76484.0,59.3639,59.3639,59.2982,59.3076,76484.0
2022-01-31 11:20:00,63.23,63.26,63.12,63.14,131282.0,59.3076,59.3357,59.2044,59.2232,131282.0
2022-01-31 11:30:00,63.14,63.3,63.13,63.29,114912.0,59.2232,59.3732,59.2138,59.3639,114912.0
2022-01-31 11:40:00,63.3,63.37,63.25,63.36,87491.0,59.3732,59.4389,59.3263,59.4295,87491.0
2022-01-31 11:50:00,63.36,63.45,63.35,63.45,49349.0,59.4295,59.5139,59.4201,59.5139,49349.0
2022-01-31 12:00:00,63.46,63.49,63.42,63.43,100646.0,59.5233,59.5514,59.4858,59.4952,100646.0
2022-01-31 12:10:00,63.44,63.54,63.43,63.51,202291.0,59.5045,59.5983,59.4952,59.5702,202291.0
2022-01-31 12:20:00,63.5,63.5,63.44,63.49,53652.0,59.5608,59.5608,59.5045,59.5514,53652.0
2022-01-31 12:30:00,63.49,63.5,63.44,63.48,133309.0,59.5514,59.5608,59.5045,59.5421,133309.0
2022-01-31 12:40:00,63.48,63.56,63.48,63.55,31834.0,59.5421,59.6171,59.5421,59.6077,31834.0
2022-01-31 12:50:00,63.55,63.61,63.55,63.6,88646.0,59.6077,59.664,59.6077,59.6546,88646.0
2022-01-31 13:00:00,63.6,63.61,63.56,63.61,71989.0,59.6546,59.664,59.6171,59.664,71989.0
2022-01-31 13:10:00,63.61,63.64,63.58,63.63,125575.0,59.664,59.6921,59.6359,59.6828,125575.0
2022-01-31 13:20:00,63.64,63.7,63.62,63.63,81389.0,59.6921,59.7484,59.6734,59.6828,81389.0
2022-01-31 13:30:00,63.64,63.7,63.6,63.68,69667.0,59.6921,59.7484,59.6546,59.7297,69667.0
2022-01-31 13:40:00,63.68,63.72,63.66,63.68,45929.0,59.7297,59.7672,59.7109,59.7297,45929.0
2022-01-31 13:50:00,63.68,63.69,63.64,63.69,66042.0,59.7297,59.739,59.6921,59.739,66042.0
2022-01-31 14:00:00,63.69,63.77,63.67,63.76,324269.0,59.739,59.8141,59.7203,59.8047,324269.0
2022-01-31 14:10:00,63.76,63.78,63.76,63.77,47010.0,59.8047,59.8235,59.8047,59.8141,47010.0
2022-01-31 14:20:00,63.77,63.82,63.74,63.81,62047.0,59.8141,59.861,59.7859,59.8516,62047.0
2022-01-31 14:30:00,63.82,63.83,63.8,63.81,65278.0,59.861,59.8704,59.8422,59.8516,65278.0
2022-01-31 14:40:00,63.81,63.85,63.77,63.79,73849.0,59.8516,59.8891,59.8141,59.8328,73849.0
2022-01-31 14:50:00,63.79,63.81,63.76,63.8,58895.0,59.8328,59.8516,59.8047,59.8422,58895.0
2022-01-31 15:00:00,63.8,63.85,63.78,63.78,106379.0,59.8422,59.8891,59.8235,59.8235,106379.0
2022-01-31 15:10:00,63.79,63.82,63.68,63.69,243833.0,59.8328,59.861,59.7297,59.739,243833.0
2022-01-31 15:20:00,63.7,63.82,63.7,63.78,120619.0,59.7484,59.861,59.7484,59.8235,120619.0
2022-01-31 15:30:00,63.77,63.94,63.74,63.89,240370.0,59.8141,59.9735,59.7859,59.9266,240370.0
2022-01-31 15:40:00,63.88,63.92,63.85,63.92,175148.0,59.9173,59.9548,59.8891,59.9548,175148.0
2022-01-31 15:50:00,63.92,64.08,63.91,64.06,1134167.0,59.9548,60.1048,59.9454,60.0861,1134167.0
2022-02-01 09:30:00,63.97,63.97,63.86,63.87,363761.0,60.0017,60.0017,59.8985,59.9079,363761.0
2022-02-01 09:40:00,63.88,63.9,63.7,63.8,350376.0,59.9173,59.936,59.7484,59.8422,350376.0
2022-02-01 09:50:00,63.8,63.84,63.76,63.8,87585.0,59.8422,59.8797,59.8047,59.8422,87585.0
2022-02-01 10:00:00,63.81,63.81,63.56,63.63,393912.0,59.8516,59.8516,59.6171,59.6828,393912.0
2022-02-01 10:10:00,63.65,63.71,63.59,63.61,146522.0,59.7015,59.7578,59.6452,59.664,146522.0
2022-02-01 10:20:00,63.61,63.76,63.61,63.67,94635.0,59.664,59.8047,59.664,59.7203,94635.0
2022-02-01 10:30:00,63.68,63.72,63.6,63.64,220199.0,59.7297,59.7672,59.6546,59.6921,220199.0
2022-02-01 10:40:00,63.66,63.68,63.46,63.54,348070.0,59.7109,59.7297,59.5233,59.5983,348070.0
2022-02-01 10:50:00,63.54,63.72,63.54,63.71,115615.0,59.5983,59.7672,59.5983,59.7578,115615.0
2022-02-01 11:00:00,63.71,63.82,63.7,63.82,137619.0,59.7578,59.861,59.7484,59.861,137619.0
2022-02-01 11:10:00,63.81,63.85,63.8,63.8,141218.0,59.8516,59.8891,59.8422,59.8422,141218.0
2022-02-01 11:20:00,63.82,63.83,63.77,63.8,92265.0,59.861,59.8704,59.8141,59.8422,92265.0
2022-02-01 11:30:00,63.79,63.87,63.72,63.82,84346.0,59.8328,59.9079,59.7672,59.861,84346.0
2022-02-01 11:40:00,63.82,63.92,63.79,63.85,226437.0,59.861,59.9548,59.8328,59.8891,226437.0
2022-02-01 11:50:00,63.85,63.88,63.82,63.86,75882.0,59.8891,59.9173,59.861,59.8985,75882.0
2022-02-01 12:00:00,63.85,63.88,63.82,63.82,43520.0,59.8891,59.9173,59.861,59.861,43520.0
2022-02-01 12:10:00,63.82,63.83,63.74,63.81,145445.0,59.861,59.8704,59.7859,59.8516,145445.0
2022-02-01 12:20:00,63.8,63.84,63.73,63.79,62784.0,59.8422,59.8797,59.7766,59.8328,62784.0
2022-02-01 12:30:00,63.79,63.79,63.67,63.77,115596.0,59.8328,59.8328,59.7203,59.8141,115596.0
2022-02-01 12:40:00,63.77,63.79,63.74,63.78,87771.0,59.8141,59.8328,59.7859,59.8235,87771.0
2022-02-01 12:50:00,63.78,63.85,63.77,63.85,47051.0,59.8235,59.8891,59.8141,59.8891,47051.0
2022-02-01 13:00:00,63.85,63.85,63.8,63.82,183492.0,59.8891,59.8891,59.8422,59.861,183492.0
2022-02-01 13:10:00,63.82,63.85,63.81,63.84,47354.0,59.861,59.8891,59.8516,59.8797,47354.0
2022-02-01 13:20:00,63.84,63.88,63.81,63.87,90809.0,59.8797,59.9173,59.8516,59.9079,90809.0
2022-02-01 13:30:00,63.87,63.89,63.82,63.86,64542.0,59.9079,59.9266,59.861,59.8985,64542.0
2022-02-01 13:40:00,63.86,63.87,63.81,63.83,78222.0,59.8985,59.9079,59.8516,59.8704,78222.0
2022-02-01 13:50:00,63.83,63.84,63.76,63.8,60163.0,59.8704,59.8797,59.8047,59.8422,60163.0
2022-02-01 14:00:00,63.81,63.84,63.78,63.79,66616.0,59.8516,59.8797,59.8235,59.8328,66616.0
2022-02-01 14:10:00,63.79,63.81,63.74,63.75,69967.0,59.8328,59.8516,59.7859,59.7953,69967.0
2022-02-01 14:20:00,63.75,63.76,63.68,63.75,75905.0,59.7953,59.8047,59.7297,59.7953,75905.0
2022-02-01 14:30:00,63.75,63.78,63.72,63.75,77765.0,59.7953,59.8235,59.7672,59.7953,77765.0
2022-02-01 14:40:00,63.75,63.77,63.73,63.76,95374.0,59.7953,59.8141,59.7766,59.8047,95374.0
2022-02-01 14:50:00,63.76,63.79,63.73,63.78,106523.0,59.8047,59.8328,59.7766,59.8235,106523.0
2022-02-01 15:00:00,63.78,63.89,63.76,63.89,125222.0,59.8235,59.9266,59.8047,59.9266,125222.0
2022-02-01 15:10:00,63.88,63.9,63.86,63.9,88103.0,59.9173,59.936,59.8985,59.936,88103.0
2022-02-01 15:20:00,63.9,63.94,63.88,63.93,417913.0,59.936,59.9735,59.9173,59.9641,417913.0
2022-02-01 15:30:00,63.93,63.96,63.9,63.9,160397.0,59.9641,59.9923,59.936,59.936,160397.0
2022-02-01 15:40:00,63.9,64.01,63.9,64.0,183343.0,59.936,60.0392,59.936,60.0298,183343.0
2022-02-01 15:50:00,64.01,64.08,63.98,64.08,580395.0,60.0392,60.1048,60.011,60.1048,580395.0
2022-02-02 09:30:00,65.18,65.27,65.15,65.25,300066.0,61.1366,61.221,61.1085,61.2023,300066.0
2022-02-02 09:40:00,65.25,65.25,65.09,65.09,180475.0,61.2023,61.2023,61.0522,61.0522,180475.0
2022-02-02 09:50:00,65.09,65.17,65.08,65.09,191438.0,61.0522,61.1272,61.0428,61.0522,191438.0
2022-02-02 10:00:00,65.1,65.21,65.1,65.19,128647.0,61.0616,61.1647,61.0616,61.146,128647.0
2022-02-02 10:10:00,65.18,65.21,65.03,65.08,98876.0,61.1366,61.1647,60.9959,61.0428,98876.0
2022-02-02 10:20:00,65.09,65.1,64.98,65.04,49181.0,61.0522,61.0616,60.949,61.0053,49181.0
2022-02-02 10:30:00,65.03,65.05,64.92,65.0,92404.0,60.9959,61.0147,60.8927,60.9678,92404.0
2022-02-02 10:40:00,65.0,65.09,64.96,65.06,140660.0,60.9678,61.0522,60.9303,61.0241,140660.0
2022-02-02 10:50:00,65.06,65.07,64.95,65.0,44578.0,61.0241,61.0334,60.9209,60.9678,44578.0
2022-02-02 11:00:00,65.0,65.01,64.91,64.91,69743.0,60.9678,60.9772,60.8834,60.8834,69743.0
2022-02-02 11:10:00,64.92,64.93,64.85,64.88,122722.0,60.8927,60.9021,60.8271,60.8552,122722.0
2022-02-02 11:20:00,64.89,64.93,64.87,64.9,56507.0,60.8646,60.9021,60.8458,60.874,56507.0
2022-02-02 11:30:00,64.89,64.89,64.79,64.8,23075.0,60.8646,60.8646,60.7708,60.7802,23075.0
2022-02-02 11:40:00,64.81,64.94,64.8,64.91,77075.0,60.7896,60.9115,60.7802,60.8834,77075.0
2022-02-02 11:50:00,64.92,64.94,64.91,64.94,85188.0,60.8927,60.9115,60.8834,60.9115,85188.0
2022-02-02 12:00:00,64.94,65.0,64.9,65.0,45360.0,60.9115,60.9678,60.874,60.9678,45360.0
2022-02-02 12:10:00,65.0,65.05,64.96,64.97,70759.0,60.9678,61.0147,60.9303,60.9396,70759.0
2022-02-02 12:20:00,64.97,65.0,64.95,64.96,13967.0,60.9396,60.9678,60.9209,60.9303,13967.0
2022-02-02 12:30:00,64.95,65.0,64.93,65.0,24456.0,60.9209,60.9678,60.9021,60.9678,24456.0
2022-02-02 12:40:00,65.0,65.05,64.98,65.02,27032.0,60.9678,61.0147,60.949,60.9865,27032.0
2022-02-02 12:50:00,65.01,65.06,64.98,65.06,20645.0,60.9772,61.0241,60.949,61.0241,20645.0
2022-02-02 13:00:00,65.05,65.05,65.0,65.0,18304.0,61.0147,61.0147,60.9678,60.9678,18304.0
2022-02-02 13:10:00,64.99,65.0,64.96,64.97,27449.0,60.9584,60.9678,60.9303,60.9396,27449.0
2022-02-02 13:20:00,64.97,64.99,64.92,64.95,16414.0,60.9396,60.9584,60.8927,60.9209,16414.0
2022-02-02 13:30:00,64.94,64.99,64.93,64.98,20608.0,60.9115,60.9584,60.9021,60.949,20608.0
2022-02-02 13:40:00,64.98,64.99,64.94,64.95,60754.0,60.949,60.9584,60.9115,60.9209,60754.0
2022-02-02 13:50:00,64.95,64.99,64.93,64.98,34673.0,60.9209,60.9584,60.9021,60.949,34673.0
2022-02-02 14:00:00,64.98,65.01,64.96,64.98,30344.0,60.949,60.9772,60.9303,60.949,30344.0
2022-02-02 14:10:00,64.99,65.0,64.93,64.99,17206.0,60.9584,60.9678,60.9021,60.9584,17206.0
2022-02-02 14:20:00,64.98,64.98,64.95,64.98,26100.0,60.949,60.949,60.9209,60.949,26100.0
2022-02-02 14:30:00,64.98,65.02,64.96,64.98,85372.0,60.949,60.9865,60.9303,60.949,85372.0
2022-02-02 14:40:00,64.98,65.03,64.98,65.03,168444.0,60.949,60.9959,60.949,60.9959,168444.0
2022-02-02 14:50:00,65.03,65.05,64.99,64.99,69904.0,60.9959,61.0147,60.9584,60.9584,69904.0
2022-02-02 15:00:00,65.0,65.04,64.97,64.99,54086.0,60.9678,61.0053,60.9396,60.9584,54086.0
2022-02-02 15:10:00,64.99,65.11,64.98,65.11,71896.0,60.9584,61.0709,60.949,61.0709,71896.0
2022-02-02 15:20:00,65.11,65.12,65.03,65.04,112559.0,61.0709,61.0803,60.9959,61.0053,112559.0
2022-02-02 15:30:00,65.05,65.09,65.04,65.05,51348.0,61.0147,61.0522,61.0053,61.0147,51348.0
2022-02-02 15:40:00,65.06,65.1,65.04,65.08,109886.0,61.0241,61.0616,61.0053,61.0428,109886.0
2022-02-02 15:50:00,65.07,65.1,65.01,65.07,568606.0,61.0334,61.0616,60.9772,61.0334,568606.0
2022-02-03 09:30:00,64.23,64.3,64.13,64.3,208931.0,60.2455,60.3112,60.1517,60.3112,208931.0
2022-02-03 09:40:00,64.3,64.33,64.15,64.15,244943.0,60.3112,60.3393,60.1705,60.1705,244943.0
2022-02-03 09:50:00,64.15,64.18,64.06,64.14,371605.0,60.1705,60.1986,60.0861,60.1611,371605.0
2022-02-03 10:00:00,64.14,64.24,64.1,64.24,169005.0,60.1611,60.2549,60.1236,60.2549,169005.0
2022-02-03 10:10:00,64.26,64.37,64.22,64.37,137601.0,60.2737,60.3769,60.2362,60.3769,137601.0
2022-02-03 10:20:00,64.37,64.41,64.32,64.35,98502.0,60.3769,60.4144,60.33,60.3581,98502.0
2022-02-03 10:30:00,64.36,64.4,64.27,64.33,113863.0,60.3675,60.405,60.2831,60.3393,113863.0
2022-02-03 10:40:00,64.34,64.41,64.34,64.35,124349.0,60.3487,60.4144,60.3487,60.3581,124349.0
2022-02-03 10:50:00,64.35,64.42,64.34,64.38,55178.0,60.3581,60.4238,60.3487,60.3862,55178.0
2022-02-03 11:00:00,64.38,64.41,64.3,64.39,38151.0,60.3862,60.4144,60.3112,60.3956,38151.0
2022-02-03 11:10:00,64.38,64.47,64.38,64.44,103150.0,60.3862,60.4707,60.3862,60.4425,103150.0
2022-02-03 11:20:00,64.43,64.43,64.28,64.3,93335.0,60.4331,60.4331,60.2924,60.3112,93335.0
2022-02-03 11:30:00,64.3,64.31,64.25,64.27,54493.0,60.3112,60.3206,60.2643,60.2831,54493.0
2022-02-03 11:40:00,64.27,64.27,64.21,64.23,46080.0,60.2831,60.2831,60.2268,60.2455,46080.0
2022-02-03 11:50:00,64.24,64.27,64.17,64.17,108607.0,60.2549,60.2831,60.1893,60.1893,108607.0
2022-02-03 12:00:00,64.16,64.19,64.09,64.13,88553.0,60.1799,60.208,60.1142,60.1517,88553.0
2022-02-03 12:10:00,64.12,64.2,64.1,64.12,57375.0,60.1424,60.2174,60.1236,60.1424,57375.0
2022-02-03 12:20:00,64.13,64.2,64.11,64.2,103588.0,60.1517,60.2174,60.133,60.2174,103588.0
2022-02-03 12:30:00,64.19,64.23,64.16,64.18,67129.0,60.208,60.2455,60.1799,60.1986,67129.0
2022-02-03 12:40:00,64.19,64.2,64.07,64.09,111005.0,60.208,60.2174,60.0955,60.1142,111005.0
2022-02-03 12:50:00,64.11,64.14,64.08,64.14,36779.0,60.133,60.1611,60.1048,60.1611,36779.0
2022-02-03 13:00:00,64.13,64.13,64.07,64.07,114805.0,60.1517,60.1517,60.0955,60.0955,114805.0
2022-02-03 13:10:00,64.07,64.13,64.04,64.11,68090.0,60.0955,60.1517,60.0673,60.133,68090.0
2022-02-03 13:20:00,64.11,64.16,64.1,64.14,50014.0,60.133,60.1799,60.1236,60.1611,50014.0
2022-02-03 13:30:00,64.13,64.18,64.12,64.13,85132.0,60.1517,60.1986,60.1424,60.1517,85132.0
2022-02-03 13:40:00,64.14,64.17,64.05,64.05,131496.0,60.1611,60.1893,60.0767,60.0767,131496.0
2022-02-03 13:50:00,64.06,64.07,64.02,64.05,60138.0,60.0861,60.0955,60.0486,60.0767,60138.0
2022-02-03 14:00:00,64.04,64.13,64.03,64.09,74101.0,60.0673,60.1517,60.0579,60.1142,74101.0
2022-02-03 14:10:00,64.08,64.1,64.04,64.08,44992.0,60.1048,60.1236,60.0673,60.1048,44992.0
2022-02-03 14:20:00,64.08,64.08,63.96,63.98,72587.0,60.1048,60.1048,59.9923,60.011,72587.0
2022-02-03 14:30:00,63.98,63.98,63.91,63.91,114979.0,60.011,60.011,59.9454,59.9454,114979.0
2022-02-03 14:40:00,63.9,63.91,63.81,63.84,67148.0,59.936,59.9454,59.8516,59.8797,67148.0
2022-02-03 14:50:00,63.84,63.86,63.8,63.82,156019.0,59.8797,59.8985,59.8422,59.861,156019.0
2022-02-03 15:00:00,63.83,63.86,63.79,63.82,96464.0,59.8704,59.8985,59.8328,59.861,96464.0
2022-02-03 15:10:00,63.83,63.93,63.82,63.93,94869.0,59.8704,59.9641,59.861,59.9641,94869.0
2022-02-03 15:20:00,63.93,63.97,63.86,63.89,94629.0,59.9641,60.0017,59.8985,59.9266,94629.0
2022-02-03 15:30:00,63.89,63.89,63.76,63.82,119499.0,59.9266,59.9266,59.8047,59.861,119499.0
2022-02-03 15:40:00,63.82,63.83,63.75,63.77,250630.0,59.861,59.8704,59.7953,59.8141,250630.0
2022-02-03 15:50:00,63.76,63.76,63.66,63.71,1045962.0,59.8047,59.8047,59.7109,59.7578,1045962.0
2022-02-04 09:30:00,63.86,63.94,63.77,63.85,293402.0,59.8985,59.9735,59.8141,59.8891,293402.0
2022-02-04 09:40:00,63.87,64.08,63.87,63.97,180444.0,59.9079,60.1048,59.9079,60.0017,180444.0
2022-02-04 09:50:00,63.97,64.0,63.89,63.98,130488.0,60.0017,60.0298,59.9266,60.011,130488.0
2022-02-04 10:00:00,63.99,64.1,63.97,64.03,161785.0,60.0204,60.1236,60.0017,60.0579,161785.0
2022-02-04 10:10:00,64.03,64.15,63.95,64.13,113150.0,60.0579,60.1705,59.9829,60.1517,113150.0
2022-02-04 10:20:00,64.13,64.19,63.91,63.92,176926.0,60.1517,60.208,59.9454,59.9548,176926.0
2022-02-04 10:30:00,63.92,64.02,63.86,63.89,196112.0,59.9548,60.0486,59.8985,59.9266,196112.0
2022-02-04 10:40:00,63.9,63.92,63.77,63.83,132566.0,59.936,59.9548,59.8141,59.8704,132566.0
2022-02-04 10:50:00,63.83,63.89,63.8,63.84,106319.0,59.8704,59.9266,59.8422,59.8797,106319.0
2022-02-04 11:00:00,63.83,63.9,63.81,63.86,44845.0,59.8704,59.936,59.8516,59.8985,44845.0
2022-02-04 11:10:00,63.84,63.87,63.77,63.86,42973.0,59.8797,59.9079,59.8141,59.8985,42973.0
2022-02-04 11:20:00,63.86,63.98,63.82,63.92,101757.0,59.8985,60.011,59.861,59.9548,101757.0
2022-02-04 11:30:00,63.92,64.03,63.91,64.0,33714.0,59.9548,60.0579,59.9454,60.0298,33714.0
2022-02-04 11:40:00,64.02,64.08,63.99,64.04,37696.0,60.0486,60.1048,60.0204,60.0673,37696.0
2022-02-04 11:50:00,64.05,64.1,64.02,64.02,124353.0,60.0767,60.1236,60.0486,60.0486,124353.0
2022-02-04 12:00:00,64.03,64.06,64.0,64.05,93551.0,60.0579,60.0861,60.0298,60.0767,93551.0
2022-02-04 12:10:00,64.06,64.1,64.01,64.07,156889.0,60.0861,60.1236,60.0392,60.0955,156889.0
2022-02-04 12:20:00,64.08,64.12,64.05,64.1,50619.0,60.1048,60.1424,60.0767,60.1236,50619.0
2022-02-04 12:30:00,64.11,64.15,64.04,64.11,77325.0,60.133,60.1705,60.0673,60.133,77325.0
2022-02-04 12:40:00,64.12,64.15,64.09,64.14,32567.0,60.1424,60.1705,60.1142,60.1611,32567.0
2022-02-04 12:50:00,64.14,64.16,64.11,64.14,49407.0,60.1611,60.1799,60.133,60.1611,49407.0
2022-02-04 13:00:00,64.15,64.25,64.15,64.25,85892.0,60.1705,60.2643,60.1705,60.2643,85892.0
2022-02-04 13:10:00,64.25,64.28,64.19,64.22,68399.0,60.2643,60.2924,60.208,60.2362,68399.0
2022-02-04 13:20:00,64.23,64.31,64.22,64.25,76744.0,60.2455,60.3206,60.2362,60.2643,76744.0
2022-02-04 13:30:00,64.25,64.29,64.23,64.25,54633.0,60.2643,60.3018,60.2455,60.2643,54633.0
2022-02-04 13:40:00,64.26,64.33,64.25,64.28,110250.0,60.2737,60.3393,60.2643,60.2924,110250.0
2022-02-04 13:50:00,64.29,64.31,64.27,64.29,66566.0,60.3018,60.3206,60.2831,60.3018,66566.0
2022-02-04 14:00:00,64.3,64.31,64.26,64.29,43156.0,60.3112,60.3206,60.2737,60.3018,43156.0
2022-02-04 14:10:00,64.3,64.3,64.21,64.21,47842.0,60.3112,60.3112,60.2268,60.2268,47842.0
2022-02-04 14:20:00,64.2,64.26,64.19,64.22,53935.0,60.2174,60.2737,60.208,60.2362,53935.0
2022-02-04 14:30:00,64.22,64.32,64.21,64.3,73875.0,60.2362,60.33,60.2268,60.3112,73875.0
2022-02-04 14:40:00,64.31,64.32,64.23,64.25,66776.0,60.3206,60.33,60.2455,60.2643,66776.0
2022-02-04 14:50:00,64.25,64.3,64.24,64.28,40282.0,60.2643,60.3112,60.2549,60.2924,40282.0
2022-02-04 15:00:00,64.28,64.37,64.28,64.35,69517.0,60.2924,60.3769,60.2924,60.3581,69517.0
2022-02-04 15:10:00,64.35,64.41,64.34,64.35,88703.0,60.3581,60.4144,60.3487,60.3581,88703.0
2022-02-04 15:20:00,64.35,64.41,64.34,64.41,73082.0,60.3581,60.4144,60.3487,60.4144,73082.0
2022-02-04 15:30:00,64.41,64.47,64.39,64.42,196628.0,60.4144,60.4707,60.3956,60.4238,196628.0
2022-02-04 15:40:00,64.42,64.42,64.29,64.31,287843.0,60.4238,60.4238,60.3018,60.3206,287843.0
2022-02-04 15:50:00,64.31,64.34,64.17,64.21,738854.0,60.3206,60.3487,60.1893,60.2268,738854.0
2022-02-07 09:30:00,64.37,64.48,64.35,64.44,778871.0,60.3769,60.48,60.3581,60.4425,778871.0
2022-02-07 09:40:00,64.45,64.49,64.38,64.38,141185.0,60.4519,60.4894,60.3862,60.3862,141185.0
2022-02-07 09:50:00,64.39,64.51,64.39,64.47,157921.0,60.3956,60.5082,60.3956,60.4707,157921.0
2022-02-07 10:00:00,64.47,64.5,64.42,64.47,161738.0,60.4707,60.4988,60.4238,60.4707,161738.0
2022-02-07 10:10:00,64.48,64.49,64.39,64.41,188197.0,60.48,60.4894,60.3956,60.4144,188197.0
2022-02-07 10:20:00,64.41,64.52,64.39,64.49,93301.0,60.4144,60.5175,60.3956,60.4894,93301.0
2022-02-07 10:30:00,64.48,64.54,64.43,64.51,40623.0,60.48,60.5363,60.4331,60.5082,40623.0
2022-02-07 10:40:00,64.51,64.51,64.41,64.42,53700.0,60.5082,60.5082,60.4144,60.4238,53700.0
2022-02-07 10:50:00,64.42,64.47,64.4,64.46,54698.0,60.4238,60.4707,60.405,60.4613,54698.0
2022-02-07 11:00:00,64.45,64.49,64.39,64.4,63411.0,60.4519,60.4894,60.3956,60.405,63411.0
2022-02-07 11:10:00,64.41,64.44,64.39,64.44,56065.0,60.4144,60.4425,60.3956,60.4425,56065.0
2022-02-07 11:20:00,64.44,64.47,64.39,64.43,78930.0,60.4425,60.4707,60.3956,60.4331,78930.0
2022-02-07 11:30:00,64.43,64.43,64.29,64.3,79967.0,60.4331,60.4331,60.3018,60.3112,79967.0
2022-02-07 11:40:00,64.31,64.31,64.24,64.31,75861.0,60.3206,60.3206,60.2549,60.3206,75861.0
2022-02-07 11:50:00,64.31,64.34,64.25,64.34,133037.0,60.3206,60.3487,60.2643,60.3487,133037.0
2022-02-07 12:00:00,64.33,64.34,64.26,64.27,23793.0,60.3393,60.3487,60.2737,60.2831,23793.0
2022-02-07 12:10:00,64.27,64.31,64.25,64.29,26533.0,60.2831,60.3206,60.2643,60.3018,26533.0
2022-02-07 12:20:00,64.29,64.33,64.25,64.26,25463.0,60.3018,60.3393,60.2643,60.2737,25463.0
2022-02-07 12:30:00,64.25,64.29,64.22,64.25,65017.0,60.2643,60.3018,60.2362,60.2643,65017.0
2022-02-07 12:40:00,64.26,64.32,64.26,64.31,42994.0,60.2737,60.33,60.2737,60.3206,42994.0
2022-02-07 12:50:00,64.31,64.32,64.29,64.3,29755.0,60.3206,60.33,60.3018,60.3112,29755.0
2022-02-07 13:00:00,64.3,64.38,64.29,64.36,26654.0,60.3112,60.3862,60.3018,60.3675,26654.0
2022-02-07 13:10:00,64.36,64.42,64.36,64.39,21049.0,60.3675,60.4238,60.3675,60.3956,21049.0
2022-02-07 13:20:00,64.4,64.43,64.38,64.41,21981.0,60.405,60.4331,60.3862,60.4144,21981.0
2022-02-07 13:30:00,64.42,64.44,64.41,64.43,49247.0,60.4238,60.4425,60.4144,60.4331,49247.0
2022-02-07 13:40:00,64.43,64.45,64.4,64.41,38143.0,60.4331,60.4519,60.405,60.4144,38143.0
2022-02-07 13:50:00,64.41,64.49,64.41,64.48,24794.0,60.4144,60.4894,60.4144,60.48,24794.0
2022-02-07 14:00:00,64.47,64.48,64.44,64.45,28323.0,60.4707,60.48,60.4425,60.4519,28323.0
2022-02-07 14:10:00,64.45,64.5,64.45,64.5,45485.0,60.4519,60.4988,60.4519,60.4988,45485.0
2022-02-07 14:20:00,64.5,64.54,64.47,64.54,44110.0,60.4988,60.5363,60.4707,60.5363,44110.0
2022-02-07 14:30:00,64.55,64.57,64.54,64.55,74997.0,60.5457,60.5644,60.5363,60.5457,74997.0
2022-02-07 14:40:00,64.55,64.61,64.54,64.58,51705.0,60.5457,60.602,60.5363,60.5738,51705.0
2022-02-07 14:50:00,64.58,64.61,64.55,64.59,71760.0,60.5738,60.602,60.5457,60.5832,71760.0
2022-02-07 15:00:00,64.57,64.61,64.55,64.59,32646.0,60.5644,60.602,60.5457,60.5832,32646.0
2022-02-07 15:10:00,64.59,64.65,64.58,64.62,52931.0,60.5832,60.6395,60.5738,60.6113,52931.0
2022-02-07 15:20:00,64.62,64.62,64.5,64.51,104393.0,60.6113,60.6113,60.4988,60.5082,104393.0
2022-02-07 15:30:00,64.51,64.55,64.4,64.4,133931.0,60.5082,60.5457,60.405,60.405,133931.0
2022-02-07 15:40:00,64.4,64.43,64.33,64.34,386399.0,60.405,60.4331,60.3393,60.3487,386399.0
2022-02-07 15:50:00,64.35,64.42,64.27,64.27,833729.0,60.3581,60.4238,60.2831,60.2831,833729.0
2022-02-08 09:30:00,64.3,64.39,64.29,64.38,115544.0,60.3112,60.3956,60.3018,60.3862,115544.0
2022-02-08 09:40:00,64.37,64.4,64.34,64.34,1014860.0,60.3769,60.405,60.3487,60.3487,1014860.0
2022-02-08 09:50:00,64.35,64.36,64.29,64.32,140324.0,60.3581,60.3675,60.3018,60.33,140324.0
2022-02-08 10:00:00,64.31,64.33,64.21,64.3,96367.0,60.3206,60.3393,60.2268,60.3112,96367.0
2022-02-08 10:10:00,64.3,64.42,64.3,64.4,224499.0,60.3112,60.4238,60.3112,60.405,224499.0
2022-02-08 10:20:00,64.41,64.43,64.36,64.38,153250.0,60.4144,60.4331,60.3675,60.3862,153250.0
2022-02-08 10:30:00,64.38,64.41,64.34,64.39,133128.0,60.3862,60.4144,60.3487,60.3956,133128.0
2022-02-08 10:40:00,64.39,64.47,64.37,64.45,82996.0,60.3956,60.4707,60.3769,60.4519,82996.0
2022-02-08 10:50:00,64.44,64.45,64.41,64.41,97970.0,60.4425,60.4519,60.4144,60.4144,97970.0
2022-02-08 11:00:00,64.42,64.49,64.42,64.45,71360.0,60.4238,60.4894,60.4238,60.4519,71360.0
2022-02-08 11:10:00,64.45,64.5,64.44,64.49,62046.0,60.4519,60.4988,60.4425,60.4894,62046.0
2022-02-08 11:20:00,64.48,64.49,64.43,64.47,168358.0,60.48,60.4894,60.4331,60.4707,168358.0
2022-02-08 11:30:00,64.48,64.55,64.48,64.54,135161.0,60.48,60.5457,60.48,60.5363,135161.0
2022-02-08 11:40:00,64.54,64.57,64.52,64.56,41623.0,60.5363,60.5644,60.5175,60.5551,41623.0
2022-02-08 11:50:00,64.56,64.57,64.54,64.56,105847.0,60.5551,60.5644,60.5363,60.5551,105847.0
2022-02-08 12:00:00,64.56,64.59,64.51,64.52,83243.0,60.5551,60.5832,60.5082,60.5175,83243.0
2022-02-08 12:10:00,64.52,64.54,64.51,64.54,32328.0,60.5175,60.5363,60.5082,60.5363,32328.0
2022-02-08 12:20:00,64.55,64.57,64.53,64.55,28093.0,60.5457,60.5644,60.5269,60.5457,28093.0
2022-02-08 12:30:00,64.56,64.61,64.56,64.6,41394.0,60.5551,60.602,60.5551,60.5926,41394.0
2022-02-08 12:40:00,64.6,64.62,64.58,64.59,48236.0,60.5926,60.6113,60.5738,60.5832,48236.0
2022-02-08 12:50:00,64.59,64.61,64.58,64.59,38326.0,60.5832,60.602,60.5738,60.5832,38326.0
2022-02-08 13:00:00,64.58,64.59,64.55,64.56,39314.0,60.5738,60.5832,60.5457,60.5551,39314.0
2022-02-08 13:10:00,64.56,64.58,64.52,64.55,92525.0,60.5551,60.5738,60.5175,60.5457,92525.0
2022-02-08 13:20:00,64.55,64.56,64.52,64.53,22520.0,60.5457,60.5551,60.5175,60.5269,22520.0
2022-02-08 13:30:00,64.54,64.58,64.53,64.56,45844.0,60.5363,60.5738,60.5269,60.5551,45844.0
2022-02-08 13:40:00,64.57,64.58,64.55,64.57,44574.0,60.5644,60.5738,60.5457,60.5644,44574.0
2022-02-08 13:50:00,64.57,64.59,64.54,64.59,24993.0,60.5644,60.5832,60.5363,60.5832,24993.0
2022-02-08 14:00:00,64.59,64.64,64.58,64.62,19518.0,60.5832,60.6301,60.5738,60.6113,19518.0
2022-02-08 14:10:00,64.62,64.63,64.58,64.59,17056.0,60.6113,60.6207,60.5738,60.5832,17056.0
2022-02-08 14:20:00,64.58,64.58,64.49,64.51,40792.0,60.5738,60.5738,60.4894,60.5082,40792.0
2022-02-08 14:30:00,64.51,64.55,64.45,64.45,145284.0,60.5082,60.5457,60.4519,60.4519,145284.0
2022-02-08 14:40:00,64.46,64.51,64.46,64.49,44974.0,60.4613,60.5082,60.4613,60.4894,44974.0
2022-02-08 14:50:00,64.49,64.55,64.49,64.52,54087.0,60.4894,60.5457,60.4894,60.5175,54087.0
2022-02-08 15:00:00,64.53,64.59,64.49,64.57,60652.0,60.5269,60.5832,60.4894,60.5644,60652.0
2022-02-08 15:10:00,64.57,64.69,64.57,64.67,113988.0,60.5644,60.677,60.5644,60.6582,113988.0
2022-02-08 15:20:00,64.67,64.68,64.62,64.64,46917.0,60.6582,60.6676,60.6113,60.6301,46917.0
2022-02-08 15:30:00,64.65,64.69,64.65,64.66,102999.0,60.6395,60.677,60.6395,60.6489,102999.0
2022-02-08 15:40:00,64.66,64.7,64.63,64.66,176129.0,60.6489,60.6864,60.6207,60.6489,176129.0
2022-02-08 15:50:00,64.66,64.7,64.57,64.62,374543.0,60.6489,60.6864,60.5644,60.6113,374543.0
2022-02-09 09:30:00,65.3,65.3,65.24,65.26,119545.0,61.2492,61.2492,61.1929,61.2116,119545.0
2022-02-09 09:40:00,65.26,65.3,65.25,65.27,88157.0,61.2116,61.2492,61.2023,61.221,88157.0
2022-02-09 09:50:00,65.26,65.26,65.2,65.23,91399.0,61.2116,61.2116,61.1554,61.1835,91399.0
2022-02-09 10:00:00,65.23,65.31,65.23,65.31,42758.0,61.1835,61.2585,61.1835,61.2585,42758.0
2022-02-09 10:10:00,65.32,65.32,65.25,65.25,105964.0,61.2679,61.2679,61.2023,61.2023,105964.0
2022-02-09 10:20:00,65.26,65.36,65.25,65.35,208250.0,61.2116,61.3054,61.2023,61.2961,208250.0
2022-02-09 10:30:00,65.36,65.41,65.35,65.4,37842.0,61.3054,61.3523,61.2961,61.343,37842.0
2022-02-09 10:40:00,65.39,65.42,65.38,65.41,46089.0,61.3336,61.3617,61.3242,61.3523,46089.0
2022-02-09 10:50:00,65.41,65.47,65.41,65.47,82547.0,61.3523,61.4086,61.3523,61.4086,82547.0
2022-02-09 11:00:00,65.47,65.48,65.39,65.41,58543.0,61.4086,61.418,61.3336,61.3523,58543.0
2022-02-09 11:10:00,65.41,65.44,65.35,65.39,76905.0,61.3523,61.3805,61.2961,61.3336,76905.0
2022-02-09 11:20:00,65.39,65.41,65.36,65.37,53519.0,61.3336,61.3523,61.3054,61.3148,53519.0
2022-02-09 11:30:00,65.37,65.4,65.36,65.39,46040.0,61.3148,61.343,61.3054,61.3336,46040.0
2022-02-09 11:40:00,65.4,65.41,65.39,65.39,39700.0,61.343,61.3523,61.3336,61.3336,39700.0
2022-02-09 11:50:00,65.39,65.4,65.33,65.37,33886.0,61.3336,61.343,61.2773,61.3148,33886.0
2022-02-09 12:00:00,65.36,65.37,65.33,65.35,37399.0,61.3054,61.3148,61.2773,61.2961,37399.0
2022-02-09 12:10:00,65.35,65.39,65.33,65.38,35651.0,61.2961,61.3336,61.2773,61.3242,35651.0
2022-02-09 12:20:00,65.38,65.4,65.36,65.39,62797.0,61.3242,61.343,61.3054,61.3336,62797.0
2022-02-09 12:30:00,65.39,65.43,65.36,65.42,63610.0,61.3336,61.3711,61.3054,61.3617,63610.0
2022-02-09 12:40:00,65.43,65.44,65.41,65.42,36381.0,61.3711,61.3805,61.3523,61.3617,36381.0
2022-02-09 12:50:00,65.41,65.41,65.38,65.39,52739.0,61.3523,61.3523,61.3242,61.3336,52739.0
2022-02-09 13:00:00,65.39,65.42,65.36,65.37,48997.0,61.3336,61.3617,61.3054,61.3148,48997.0
2022-02-09 13:10:00,65.37,65.38,65.34,65.36,43340.0,61.3148,61.3242,61.2867,61.3054,43340.0
2022-02-09 13:20:00,65.36,65.37,65.34,65.36,23950.0,61.3054,61.3148,61.2867,61.3054,23950.0
2022-02-09 13:30:00,65.36,65.37,65.32,65.32,20709.0,61.3054,61.3148,61.2679,61.2679,20709.0
2022-02-09 13:40:00,65.32,65.38,65.32,65.36,30515.0,61.2679,61.3242,61.2679,61.3054,30515.0
2022-02-09 13:50:00,65.36,65.39,65.35,65.38,35568.0,61.3054,61.3336,61.2961,61.3242,35568.0
2022-02-09 14:00:00,65.39,65.42,65.38,65.42,53899.0,61.3336,61.3617,61.3242,61.3617,53899.0
2022-02-09 14:10:00,65.42,65.43,65.4,65.41,76919.0,61.3617,61.3711,61.343,61.3523,76919.0
2022-02-09 14:20:00,65.41,65.41,65.39,65.4,42001.0,61.3523,61.3523,61.3336,61.343,42001.0
2022-02-09 14:30:00,65.4,65.43,65.38,65.42,66547.0,61.343,61.3711,61.3242,61.3617,66547.0
2022-02-09 14:40:00,65.42,65.44,65.41,65.42,92761.0,61.3617,61.3805,61.3523,61.3617,92761.0
2022-02-09 14:50:00,65.42,65.44,65.4,65.42,188138.0,61.3617,61.3805,61.343,61.3617,188138.0
2022-02-09 15:00:00,65.42,65.44,65.38,65.39,168305.0,61.3617,61.3805,61.3242,61.3336,168305.0
2022-02-09 15:10:00,65.4,65.42,65.31,65.35,79492.0,61.343,61.3617,61.2585,61.2961,79492.0
2022-02-09 15:20:00,65.35,65.4,65.33,65.4,73543.0,61.2961,61.343,61.2773,61.343,73543.0
2022-02-09 15:30:00,65.4,65.48,65.39,65.45,140539.0,61.343,61.418,61.3336,61.3899,140539.0
2022-02-09 15:40:00,65.45,65.46,65.37,65.44,150939.0,61.3899,61.3992,61.3148,61.3805,150939.0
2022-02-09 15:50:00,65.44,65.53,65.43,65.53,506072.0,61.3805,61.4649,61.3711,61.4649,506072.0
2022-02-10 09:30:00,64.39,64.72,64.38,64.71,427484.0,60.3956,60.7051,60.3862,60.6958,427484.0
2022-02-10 09:40:00,64.72,64.83,64.71,64.76,101326.0,60.7051,60.8083,60.6958,60.7427,101326.0
2022-02-10 09:50:00,64.76,64.88,64.75,64.81,163857.0,60.7427,60.8552,60.7333,60.7896,163857.0
2022-02-10 10:00:00,64.81,65.09,64.8,65.08,134353.0,60.7896,61.0522,60.7802,61.0428,134353.0
2022-02-10 10:10:00,65.08,65.08,64.99,65.0,81399.0,61.0428,61.0428,60.9584,60.9678,81399.0
2022-02-10 10:20:00,65.0,65.12,64.98,65.11,59242.0,60.9678,61.0803,60.949,61.0709,59242.0
2022-02-10 10:30:00,65.11,65.26,65.08,65.25,69816.0,61.0709,61.2116,61.0428,61.2023,69816.0
2022-02-10 10:40:00,65.25,65.26,65.17,65.24,63709.0,61.2023,61.2116,61.1272,61.1929,63709.0
2022-02-10 10:50:00,65.24,65.24,65.04,65.07,114836.0,61.1929,61.1929,61.0053,61.0334,114836.0
2022-02-10 11:00:00,65.08,65.13,65.02,65.08,89627.0,61.0428,61.0897,60.9865,61.0428,89627.0
2022-02-10 11:10:00,65.08,65.11,65.02,65.09,113948.0,61.0428,61.0709,60.9865,61.0522,113948.0
2022-02-10 11:20:00,65.09,65.11,65.03,65.08,95251.0,61.0522,61.0709,60.9959,61.0428,95251.0
2022-02-10 11:30:00,65.08,65.08,64.99,65.04,85510.0,61.0428,61.0428,60.9584,61.0053,85510.0
2022-02-10 11:40:00,65.05,65.18,65.03,65.18,49565.0,61.0147,61.1366,60.9959,61.1366,49565.0
2022-02-10 11:50:00,65.17,65.19,65.15,65.18,67389.0,61.1272,61.146,61.1085,61.1366,67389.0
2022-02-10 12:00:00,65.18,65.18,65.09,65.11,73679.0,61.1366,61.1366,61.0522,61.0709,73679.0
2022-02-10 12:10:00,65.11,65.14,65.08,65.11,25177.0,61.0709,61.0991,61.0428,61.0709,25177.0
2022-02-10 12:20:00,65.11,65.13,65.08,65.09,103039.0,61.0709,61.0897,61.0428,61.0522,103039.0
2022-02-10 12:30:00,65.08,65.1,65.01,65.08,44702.0,61.0428,61.0616,60.9772,61.0428,44702.0
2022-02-10 12:40:00,65.08,65.11,64.78,64.85,207543.0,61.0428,61.0709,60.7614,60.8271,207543.0
2022-02-10 12:50:00,64.83,64.94,64.78,64.91,150656.0,60.8083,60.9115,60.7614,60.8834,150656.0
2022-02-10 13:00:00,64.9,64.97,64.85,64.93,85539.0,60.874,60.9396,60.8271,60.9021,85539.0
2022-02-10 13:10:00,64.95,64.98,64.78,64.79,120001.0,60.9209,60.949,60.7614,60.7708,120001.0
2022-02-10 13:20:00,64.79,64.84,64.75,64.75,62174.0,60.7708,60.8177,60.7333,60.7333,62174.0
2022-02-10 13:30:00,64.75,64.78,64.65,64.7,66978.0,60.7333,60.7614,60.6395,60.6864,66978.0
2022-02-10 13:40:00,64.7,64.79,64.7,64.74,46879.0,60.6864,60.7708,60.6864,60.7239,46879.0
2022-02-10 13:50:00,64.75,64.82,64.72,64.82,52265.0,60.7333,60.7989,60.7051,60.7989,52265.0
2022-02-10 14:00:00,64.82,64.83,64.71,64.75,120223.0,60.7989,60.8083,60.6958,60.7333,120223.0
2022-02-10 14:10:00,64.75,64.75,64.61,64.63,58430.0,60.7333,60.7333,60.602,60.6207,58430.0
2022-02-10 14:20:00,64.63,64.75,64.63,64.72,42886.0,60.6207,60.7333,60.6207,60.7051,42886.0
2022-02-10 14:30:00,64.73,64.75,64.68,64.69,39441.0,60.7145,60.7333,60.6676,60.677,39441.0
2022-02-10 14:40:00,64.7,64.74,64.62,64.62,58040.0,60.6864,60.7239,60.6113,60.6113,58040.0
2022-02-10 14:50:00,64.63,64.64,64.54,64.58,84864.0,60.6207,60.6301,60.5363,60.5738,84864.0
2022-02-10 15:00:00,64.59,64.65,64.52,64.64,106190.0,60.5832,60.6395,60.5175,60.6301,106190.0
2022-02-10 15:10:00,64.64,64.68,64.59,64.59,95044.0,60.6301,60.6676,60.5832,60.5832,95044.0
2022-02-10 15:20:00,64.6,64.62,64.55,64.56,74028.0,60.5926,60.6113,60.5457,60.5551,74028.0
2022-02-10 15:30:00,64.55,64.55,64.44,64.48,261836.0,60.5457,60.5457,60.4425,60.48,261836.0
2022-02-10 15:40:00,64.49,64.51,64.39,64.41,141900.0,60.4894,60.5082,60.3956,60.4144,141900.0
2022-02-10 15:50:00,64.41,64.56,64.38,64.48,697733.0,60.4144,60.5551,60.3862,60.48,697733.0
2022-02-11 09:30:00,64.51,64.59,64.44,64.52,258959.0,60.5082,60.5832,60.4425,60.5175,258959.0
2022-02-11 09:40:00,64.52,64.72,64.48,64.65,270101.0,60.5175,60.7051,60.48,60.6395,270101.0
2022-02-11 09:50:00,64.66,64.67,64.48,64.5,284811.0,60.6489,60.6582,60.48,60.4988,284811.0
2022-02-11 10:00:00,64.51,64.69,64.51,64.62,237074.0,60.5082,60.677,60.5082,60.6113,237074.0
2022-02-11 10:10:00,64.62,64.64,64.5,64.58,306478.0,60.6113,60.6301,60.4988,60.5738,306478.0
2022-02-11 10:20:00,64.58,64.7,64.57,64.65,211714.0,60.5738,60.6864,60.5644,60.6395,211714.0
2022-02-11 10:30:00,64.66,64.72,64.59,64.68,54964.0,60.6489,60.7051,60.5832,60.6676,54964.0
2022-02-11 10:40:00,64.69,64.7,64.61,64.64,51952.0,60.677,60.6864,60.602,60.6301,51952.0
2022-02-11 10:50:00,64.64,64.66,64.56,64.58,177807.0,60.6301,60.6489,60.5551,60.5738,177807.0
2022-02-11 11:00:00,64.58,64.73,64.54,64.54,126849.0,60.5738,60.7145,60.5363,60.5363,126849.0
2022-02-11 11:10:00,64.54,64.57,64.5,64.53,243285.0,60.5363,60.5644,60.4988,60.5269,243285.0
2022-02-11 11:20:00,64.55,64.59,64.49,64.51,88814.0,60.5457,60.5832,60.4894,60.5082,88814.0
2022-02-11 11:30:00,64.52,64.57,64.41,64.44,150806.0,60.5175,60.5644,60.4144,60.4425,150806.0
2022-02-11 11:40:00,64.44,64.52,64.39,64.49,99438.0,60.4425,60.5175,60.3956,60.4894,99438.0
2022-02-11 11:50:00,64.49,64.54,64.43,64.54,80773.0,60.4894,60.5363,60.4331,60.5363,80773.0
2022-02-11 12:00:00,64.53,64.55,64.49,64.53,94940.0,60.5269,60.5457,60.4894,60.5269,94940.0
2022-02-11 12:10:00,64.53,64.59,64.48,64.5,103782.0,60.5269,60.5832,60.48,60.4988,103782.0
2022-02-11 12:20:00,64.5,64.54,64.46,64.54,58486.0,60.4988,60.5363,60.4613,60.5363,58486.0
2022-02-11 12:30:00,64.54,64.57,64.52,64.54,55482.0,60.5363,60.5644,60.5175,60.5363,55482.0
2022-02-11 12:40:00,64.54,64.54,64.45,64.48,60651.0,60.5363,60.5363,60.4519,60.48,60651.0
2022-02-11 12:50:00,64.48,64.48,64.4,64.45,46930.0,60.48,60.48,60.405,60.4519,46930.0
2022-02-11 13:00:00,64.45,64.54,64.42,64.53,216350.0,60.4519,60.5363,60.4238,60.5269,216350.0
2022-02-11 13:10:00,64.52,64.52,64.41,64.46,81837.0,60.5175,60.5175,60.4144,60.4613,81837.0
2022-02-11 13:20:00,64.45,64.47,64.38,64.38,230921.0,60.4519,60.4707,60.3862,60.3862,230921.0
2022-02-11 13:30:00,64.37,64.39,64.13,64.13,403675.0,60.3769,60.3956,60.1517,60.1517,403675.0
2022-02-11 13:40:00,64.14,64.18,63.96,64.03,1411682.0,60.1611,60.1986,59.9923,60.0579,1411682.0
2022-02-11 13:50:00,64.04,64.11,63.95,63.98,628592.0,60.0673,60.133,59.9829,60.011,628592.0
2022-02-11 14:00:00,63.98,64.12,63.9,64.05,929722.0,60.011,60.1424,59.936,60.0767,929722.0
2022-02-11 14:10:00,64.06,64.21,64.01,64.14,521446.0,60.0861,60.2268,60.0392,60.1611,521446.0
2022-02-11 14:20:00,64.13,64.17,63.97,64.0,249963.0,60.1517,60.1893,60.0017,60.0298,249963.0
2022-02-11 14:30:00,64.0,64.17,63.97,64.06,260181.0,60.0298,60.1893,60.0017,60.0861,260181.0
2022-02-11 14:40:00,64.06,64.11,63.99,64.01,205566.0,60.0861,60.133,60.0204,60.0392,205566.0
2022-02-11 14:50:00,64.0,64.01,63.86,63.96,246285.0,60.0298,60.0392,59.8985,59.9923,246285.0
2022-02-11 15:00:00,63.96,64.12,63.94,64.01,230827.0,59.9923,60.1424,59.9735,60.0392,230827.0
2022-02-11 15:10:00,64.02,64.09,63.91,63.92,220264.0,60.0486,60.1142,59.9454,59.9548,220264.0
2022-02-11 15:20:00,63.92,64.03,63.87,63.99,235461.0,59.9548,60.0579,59.9079,60.0204,235461.0
2022-02-11 15:30:00,63.97,64.02,63.9,63.93,253616.0,60.0017,60.0486,59.936,59.9641,253616.0
2022-02-11 15:40:00,63.93,64.12,63.86,64.11,600571.0,59.9641,60.1424,59.8985,60.133,600571.0
2022-02-11 15:50:00,64.11,64.17,63.95,63.96,1050741.0,60.133,60.1893,59.9829,59.9923,1050741.0
2022-02-14 09:30:00,64.04,64.12,63.93,63.98,352234.0,60.0673,60.1424,59.9641,60.011,352234.0
2022-02-14 09:40:00,63.97,64.09,63.92,64.03,291734.0,60.0017,60.1142,59.9548,60.0579,291734.0
2022-02-14 09:50:00,64.03,64.15,63.95,63.98,382284.0,60.0579,60.1705,59.9829,60.011,382284.0
2022-02-14 10:00:00,63.97,63.98,63.82,63.9,279791.0,60.0017,60.011,59.861,59.936,279791.0
2022-02-14 10:10:00,63.89,64.03,63.73,63.81,352370.0,59.9266,60.0579,59.7766,59.8516,352370.0
2022-02-14 10:20:00,63.81,63.91,63.78,63.84,245332.0,59.8516,59.9454,59.8235,59.8797,245332.0
2022-02-14 10:30:00,63.84,63.88,63.71,63.77,187295.0,59.8797,59.9173,59.7578,59.8141,187295.0
2022-02-14 10:40:00,63.77,63.84,63.74,63.84,130150.0,59.8141,59.8797,59.7859,59.8797,130150.0
2022-02-14 10:50:00,63.84,63.88,63.77,63.78,121550.0,59.8797,59.9173,59.8141,59.8235,121550.0
2022-02-14 11:00:00,63.79,63.84,63.76,63.8,86512.0,59.8328,59.8797,59.8047,59.8422,86512.0
2022-02-14 11:10:00,63.8,63.89,63.75,63.88,132741.0,59.8422,59.9266,59.7953,59.9173,132741.0
2022-02-14 11:20:00,63.88,63.92,63.86,63.89,186126.0,59.9173,59.9548,59.8985,59.9266,186126.0
2022-02-14 11:30:00,63.88,63.96,63.85,63.87,290908.0,59.9173,59.9923,59.8891,59.9079,290908.0
2022-02-14 11:40:00,63.88,63.96,63.88,63.96,180733.0,59.9173,59.9923,59.9173,59.9923,180733.0
2022-02-14 11:50:00,63.97,63.97,63.87,63.93,84258.0,60.0017,60.0017,59.9079,59.9641,84258.0
2022-02-14 12:00:00,63.91,63.97,63.9,63.91,164101.0,59.9454,60.0017,59.936,59.9454,164101.0
2022-02-14 12:10:00,63.91,63.96,63.9,63.93,101130.0,59.9454,59.9923,59.936,59.9641,101130.0
2022-02-14 12:20:00,63.94,64.03,63.93,64.03,75649.0,59.9735,60.0579,59.9641,60.0579,75649.0
2022-02-14 12:30:00,64.03,64.05,63.98,64.01,80308.0,60.0579,60.0767,60.011,60.0392,80308.0
2022-02-14 12:40:00,64.01,64.04,64.0,64.03,58947.0,60.0392,60.0673,60.0298,60.0579,58947.0
2022-02-14 12:50:00,64.02,64.04,64.01,64.02,70022.0,60.0486,60.0673,60.0392,60.0486,70022.0
2022-02-14 13:00:00,64.03,64.11,64.0,64.09,80309.0,60.0579,60.133,60.0298,60.1142,80309.0
2022-02-14 13:10:00,64.1,64.1,64.03,64.08,30029.0,60.1236,60.1236,60.0579,60.1048,30029.0
2022-02-14 13:20:00,64.08,64.08,63.95,63.96,32614.0,60.1048,60.1048,59.9829,59.9923,32614.0
2022-02-14 13:30:00,63.96,63.97,63.9,63.95,21898.0,59.9923,60.0017,59.936,59.9829,21898.0
2022-02-14 13:40:00,63.95,63.95,63.86,63.87,59142.0,59.9829,59.9829,59.8985,59.9079,59142.0
2022-02-14 13:50:00,63.87,63.87,63.7,63.71,207982.0,59.9079,59.9079,59.7484,59.7578,207982.0
2022-02-14 14:00:00,63.71,63.77,63.65,63.71,199589.0,59.7578,59.8141,59.7015,59.7578,199589.0
2022-02-14 14:10:00,63.71,63.78,63.68,63.74,87052.0,59.7578,59.8235,59.7297,59.7859,87052.0
2022-02-14 14:20:00,63.75,63.93,63.69,63.81,177670.0,59.7953,59.9641,59.739,59.8516,177670.0
2022-02-14 14:30:00,63.8,63.9,63.78,63.88,142651.0,59.8422,59.936,59.8235,59.9173,142651.0
2022-02-14 14:40:00,63.88,63.94,63.82,63.84,117132.0,59.9173,59.9735,59.861,59.8797,117132.0
2022-02-14 14:50:00,63.83,63.97,63.83,63.88,65432.0,59.8704,60.0017,59.8704,59.9173,65432.0
2022-02-14 15:00:00,63.88,63.93,63.79,63.93,82157.0,59.9173,59.9641,59.8328,59.9641,82157.0
2022-02-14 15:10:00,63.92,63.99,63.87,63.89,73857.0,59.9548,60.0204,59.9079,59.9266,73857.0
2022-02-14 15:20:00,63.88,64.02,63.85,63.96,85692.0,59.9173,60.0486,59.8891,59.9923,85692.0
2022-02-14 15:30:00,63.95,64.06,63.94,64.02,109385.0,59.9829,60.0861,59.9735,60.0486,109385.0
2022-02-14 15:40:00,64.02,64.05,63.92,64.01,166632.0,60.0486,60.0767,59.9548,60.0392,166632.0
2022-02-14 15:50:00,64.01,64.01,63.91,63.98,840961.0,60.0392,60.0392,59.9454,60.011,840961.0
2022-02-15 09:30:00,64.29,64.45,64.29,64.42,99615.0,60.3018,60.4519,60.3018,60.4238,99615.0
2022-02-15 09:40:00,64.42,64.48,64.38,64.38,168844.0,60.4238,60.48,60.3862,60.3862,168844.0
2022-02-15 09:50:00,64.37,64.41,64.34,64.36,117744.0,60.3769,60.4144,60.3487,60.3675,117744.0
2022-02-15 10:00:00,64.36,64.4,64.31,64.34,153844.0,60.3675,60.405,60.3206,60.3487,153844.0
2022-02-15 10:10:00,64.34,64.41,64.29,64.37,127410.0,60.3487,60.4144,60.3018,60.3769,127410.0
2022-02-15 10:20:00,64.36,64.44,64.34,64.42,175588.0,60.3675,60.4425,60.3487,60.4238,175588.0
2022-02-15 10:30:00,64.43,64.46,64.4,64.44,104888.0,60.4331,60.4613,60.405,60.4425,104888.0
2022-02-15 10:40:00,64.44,64.49,64.42,64.48,69097.0,60.4425,60.4894,60.4238,60.48,69097.0
2022-02-15 10:50:00,64.48,64.51,64.46,64.5,128503.0,60.48,60.5082,60.4613,60.4988,128503.0
2022-02-15 11:00:00,64.5,64.58,64.49,64.57,112940.0,60.4988,60.5738,60.4894,60.5644,112940.0
2022-02-15 11:10:00,64.57,64.57,64.51,64.54,87783.0,60.5644,60.5644,60.5082,60.5363,87783.0
2022-02-15 11:20:00,64.53,64.57,64.49,64.5,89181.0,60.5269,60.5644,60.4894,60.4988,89181.0
2022-02-15 11:30:00,64.51,64.64,64.5,64.62,136724.0,60.5082,60.6301,60.4988,60.6113,136724.0
2022-02-15 11:40:00,64.62,64.62,64.58,64.59,108533.0,60.6113,60.6113,60.5738,60.5832,108533.0
2022-02-15 11:50:00,64.61,64.64,64.59,64.63,45172.0,60.602,60.6301,60.5832,60.6207,45172.0
2022-02-15 12:00:00,64.63,64.64,64.54,64.55,75578.0,60.6207,60.6301,60.5363,60.5457,75578.0
2022-02-15 12:10:00,64.56,64.56,64.47,64.49,33910.0,60.5551,60.5551,60.4707,60.4894,33910.0
2022-02-15 12:20:00,64.49,64.52,64.46,64.51,27082.0,60.4894,60.5175,60.4613,60.5082,27082.0
2022-02-15 12:30:00,64.51,64.51,64.47,64.48,60196.0,60.5082,60.5082,60.4707,60.48,60196.0
2022-02-15 12:40:00,64.49,64.5,64.41,64.42,49095.0,60.4894,60.4988,60.4144,60.4238,49095.0
2022-02-15 12:50:00,64.42,64.47,64.4,64.46,67362.0,60.4238,60.4707,60.405,60.4613,67362.0
2022-02-15 13:00:00,64.46,64.53,64.45,64.53,41670.0,60.4613,60.5269,60.4519,60.5269,41670.0
2022-02-15 13:10:00,64.53,64.55,64.52,64.53,18777.0,60.5269,60.5457,60.5175,60.5269,18777.0
2022-02-15 13:20:00,64.53,64.63,64.53,64.62,42398.0,60.5269,60.6207,60.5269,60.6113,42398.0
2022-02-15 13:30:00,64.62,64.63,64.59,64.6,17588.0,60.6113,60.6207,60.5832,60.5926,17588.0
2022-02-15 13:40:00,64.61,64.62,64.59,64.62,25818.0,60.602,60.6113,60.5832,60.6113,25818.0
2022-02-15 13:50:00,64.61,64.63,64.6,64.62,55379.0,60.602,60.6207,60.5926,60.6113,55379.0
2022-02-15 14:00:00,64.62,64.63,64.53,64.56,113477.0,60.6113,60.6207,60.5269,60.5551,113477.0
2022-02-15 14:10:00,64.56,64.62,64.55,64.6,81789.0,60.5551,60.6113,60.5457,60.5926,81789.0
2022-02-15 14:20:00,64.6,64.61,64.57,64.61,26246.0,60.5926,60.602,60.5644,60.602,26246.0
2022-02-15 14:30:00,64.6,64.61,64.58,64.61,37140.0,60.5926,60.602,60.5738,60.602,37140.0
2022-02-15 14:40:00,64.6,64.68,64.56,64.63,72475.0,60.5926,60.6676,60.5551,60.6207,72475.0
2022-02-15 14:50:00,64.62,64.66,64.6,64.65,30845.0,60.6113,60.6489,60.5926,60.6395,30845.0
2022-02-15 15:00:00,64.65,64.71,64.65,64.69,19405.0,60.6395,60.6958,60.6395,60.677,19405.0
2022-02-15 15:10:00,64.69,64.7,64.64,64.67,47147.0,60.677,60.6864,60.6301,60.6582,47147.0
2022-02-15 15:20:00,64.68,64.68,64.61,64.63,200692.0,60.6676,60.6676,60.602,60.6207,200692.0
2022-02-15 15:30:00,64.64,64.64,64.51,64.52,226314.0,60.6301,60.6301,60.5082,60.5175,226314.0
2022-02-15 15:40:00,64.51,64.61,64.49,64.6,176603.0,60.5082,60.602,60.4894,60.5926,176603.0
2022-02-15 15:50:00,64.6,64.74,64.6,64.67,508112.0,60.5926,60.7239,60.5926,60.6582,508112.0
2022-02-16 09:30:00,64.28,64.44,64.27,64.41,212484.0,60.2924,60.4425,60.2831,60.4144,212484.0
2022-02-16 09:40:00,64.41,64.49,64.35,64.44,356352.0,60.4144,60.4894,60.3581,60.4425,356352.0
2022-02-16 09:50:00,64.42,64.42,64.29,64.34,278060.0,60.4238,60.4238,60.3018,60.3487,278060.0
2022-02-16 10:00:00,64.34,64.38,64.3,64.34,77234.0,60.3487,60.3862,60.3112,60.3487,77234.0
2022-02-16 10:10:00,64.34,64.39,64.28,64.31,125994.0,60.3487,60.3956,60.2924,60.3206,125994.0
2022-02-16 10:20:00,64.31,64.41,64.31,64.41,176510.0,60.3206,60.4144,60.3206,60.4144,176510.0
2022-02-16 10:30:00,64.39,64.42,64.39,64.41,77607.0,60.3956,60.4238,60.3956,60.4144,77607.0
2022-02-16 10:40:00,64.41,64.46,64.4,64.41,127789.0,60.4144,60.4613,60.405,60.4144,127789.0
2022-02-16 10:50:00,64.41,64.45,64.33,64.35,108157.0,60.4144,60.4519,60.3393,60.3581,108157.0
2022-02-16 11:00:00,64.35,64.46,64.35,64.44,102730.0,60.3581,60.4613,60.3581,60.4425,102730.0
2022-02-16 11:10:00,64.44,64.46,64.41,64.41,43557.0,60.4425,60.4613,60.4144,60.4144,43557.0
2022-02-16 11:20:00,64.42,64.47,64.4,64.47,23399.0,60.4238,60.4707,60.405,60.4707,23399.0
2022-02-16 11:30:00,64.47,64.5,64.45,64.47,166110.0,60.4707,60.4988,60.4519,60.4707,166110.0
2022-02-16 11:40:00,64.48,64.49,64.41,64.43,142320.0,60.48,60.4894,60.4144,60.4331,142320.0
2022-02-16 11:50:00,64.43,64.45,64.4,64.44,54192.0,60.4331,60.4519,60.405,60.4425,54192.0
2022-02-16 12:00:00,64.44,64.47,64.43,64.45,73541.0,60.4425,60.4707,60.4331,60.4519,73541.0
2022-02-16 12:10:00,64.45,64.45,64.41,64.43,44405.0,60.4519,60.4519,60.4144,60.4331,44405.0
2022-02-16 12:20:00,64.43,64.43,64.4,64.41,35315.0,60.4331,60.4331,60.405,60.4144,35315.0
2022-02-16 12:30:00,64.41,64.41,64.32,64.37,81399.0,60.4144,60.4144,60.33,60.3769,81399.0
2022-02-16 12:40:00,64.37,64.42,64.37,64.42,22518.0,60.3769,60.4238,60.3769,60.4238,22518.0
2022-02-16 12:50:00,64.43,64.44,64.41,64.43,32325.0,60.4331,60.4425,60.4144,60.4331,32325.0
2022-02-16 13:00:00,64.43,64.45,64.4,64.45,30824.0,60.4331,60.4519,60.405,60.4519,30824.0
2022-02-16 13:10:00,64.45,64.47,64.43,64.45,20970.0,60.4519,60.4707,60.4331,60.4519,20970.0
2022-02-16 13:20:00,64.45,64.47,64.44,64.45,11525.0,60.4519,60.4707,60.4425,60.4519,11525.0
2022-02-16 13:30:00,64.45,64.46,64.43,64.46,13671.0,60.4519,60.4613,60.4331,60.4613,13671.0
2022-02-16 13:40:00,64.45,64.46,64.41,64.42,40206.0,60.4519,60.4613,60.4144,60.4238,40206.0
2022-02-16 13:50:00,64.42,64.44,64.37,64.43,91339.0,60.4238,60.4425,60.3769,60.4331,91339.0
2022-02-16 14:00:00,64.42,64.63,64.36,64.58,320974.0,60.4238,60.6207,60.3675,60.5738,320974.0
2022-02-16 14:10:00,64.58,64.63,64.51,64.62,183708.0,60.5738,60.6207,60.5082,60.6113,183708.0
2022-02-16 14:20:00,64.61,64.76,64.6,64.75,90387.0,60.602,60.7427,60.5926,60.7333,90387.0
2022-02-16 14:30:00,64.75,64.82,64.69,64.72,68119.0,60.7333,60.7989,60.677,60.7051,68119.0
2022-02-16 14:40:00,64.73,64.73,64.62,64.64,46756.0,60.7145,60.7145,60.6113,60.6301,46756.0
2022-02-16 14:50:00,64.64,64.75,64.64,64.75,43767.0,60.6301,60.7333,60.6301,60.7333,43767.0
2022-02-16 15:00:00,64.75,64.82,64.73,64.77,80355.0,60.7333,60.7989,60.7145,60.752,80355.0
2022-02-16 15:10:00,64.78,64.78,64.73,64.78,47402.0,60.7614,60.7614,60.7145,60.7614,47402.0
2022-02-16 15:20:00,64.77,64.78,64.73,64.77,63370.0,60.752,60.7614,60.7145,60.752,63370.0
2022-02-16 15:30:00,64.77,64.78,64.71,64.76,79901.0,60.752,60.7614,60.6958,60.7427,79901.0
2022-02-16 15:40:00,64.76,64.78,64.72,64.76,181728.0,60.7427,60.7614,60.7051,60.7427,181728.0
2022-02-16 15:50:00,64.76,64.79,64.63,64.69,655499.0,60.7427,60.7708,60.6207,60.677,655499.0
2022-02-17 09:30:00,64.19,64.24,64.15,64.23,261981.0,60.208,60.2549,60.1705,60.2455,261981.0
2022-02-17 09:40:00,64.23,64.25,64.14,64.16,162679.0,60.2455,60.2643,60.1611,60.1799,162679.0
2022-02-17 09:50:00,64.16,64.16,64.02,64.05,174353.0,60.1799,60.1799,60.0486,60.0767,174353.0
2022-02-17 10:00:00,64.05,64.15,64.04,64.1,289969.0,60.0767,60.1705,60.0673,60.1236,289969.0
2022-02-17 10:10:00,64.11,64.13,64.08,64.08,174258.0,60.133,60.1517,60.1048,60.1048,174258.0
2022-02-17 10:20:00,64.08,64.08,64.01,64.05,90775.0,60.1048,60.1048,60.0392,60.0767,90775.0
2022-02-17 10:30:00,64.03,64.1,64.03,64.09,63365.0,60.0579,60.1236,60.0579,60.1142,63365.0
2022-02-17 10:40:00,64.08,64.13,64.02,64.05,176879.0,60.1048,60.1517,60.0486,60.0767,176879.0
2022-02-17 10:50:00,64.05,64.14,64.03,64.12,171255.0,60.0767,60.1611,60.0579,60.1424,171255.0
2022-02-17 11:00:00,64.12,64.14,64.07,64.1,240229.0,60.1424,60.1611,60.0955,60.1236,240229.0
2022-02-17 11:10:00,64.09,64.15,64.09,64.13,214657.0,60.1142,60.1705,60.1142,60.1517,214657.0
2022-02-17 11:20:00,64.12,64.14,64.1,64.13,262620.0,60.1424,60.1611,60.1236,60.1517,262620.0
2022-02-17 11:30:00,64.12,64.13,64.09,64.1,61652.0,60.1424,60.1517,60.1142,60.1236,61652.0
2022-02-17 11:40:00,64.1,64.16,64.07,64.15,65213.0,60.1236,60.1799,60.0955,60.1705,65213.0
2022-02-17 11:50:00,64.15,64.16,64.08,64.09,69728.0,60.1705,60.1799,60.1048,60.1142,69728.0
2022-02-17 12:00:00,64.1,64.13,64.07,64.09,86766.0,60.1236,60.1517,60.0955,60.1142,86766.0
2022-02-17 12:10:00,64.08,64.12,64.07,64.1,37854.0,60.1048,60.1424,60.0955,60.1236,37854.0
2022-02-17 12:20:00,64.11,64.14,64.1,64.12,15728.0,60.133,60.1611,60.1236,60.1424,15728.0
2022-02-17 12:30:00,64.11,64.14,64.1,64.1,69460.0,60.133,60.1611,60.1236,60.1236,69460.0
2022-02-17 12:40:00,64.1,64.12,64.06,64.07,71558.0,60.1236,60.1424,60.0861,60.0955,71558.0
2022-02-17 12:50:00,64.08,64.1,64.07,64.08,61007.0,60.1048,60.1236,60.0955,60.1048,61007.0
2022-02-17 13:00:00,64.08,64.09,64.05,64.07,66013.0,60.1048,60.1142,60.0767,60.0955,66013.0
2022-02-17 13:10:00,64.08,64.11,64.05,64.09,65542.0,60.1048,60.133,60.0767,60.1142,65542.0
2022-02-17 13:20:00,64.09,64.09,64.05,64.08,21354.0,60.1142,60.1142,60.0767,60.1048,21354.0
2022-02-17 13:30:00,64.08,64.13,64.07,64.08,37151.0,60.1048,60.1517,60.0955,60.1048,37151.0
2022-02-17 13:40:00,64.08,64.08,64.02,64.03,58053.0,60.1048,60.1048,60.0486,60.0579,58053.0
2022-02-17 13:50:00,64.03,64.06,64.03,64.05,18545.0,60.0579,60.0861,60.0579,60.0767,18545.0
2022-02-17 14:00:00,64.05,64.05,63.98,63.98,83957.0,60.0767,60.0767,60.011,60.011,83957.0
2022-02-17 14:10:00,63.97,64.02,63.97,64.01,136358.0,60.0017,60.0486,60.0017,60.0392,136358.0
2022-02-17 14:20:00,64.01,64.01,63.94,63.99,56509.0,60.0392,60.0392,59.9735,60.0204,56509.0
2022-02-17 14:30:00,64.0,64.0,63.96,63.98,96346.0,60.0298,60.0298,59.9923,60.011,96346.0
2022-02-17 14:40:00,63.97,63.99,63.95,63.99,33833.0,60.0017,60.0204,59.9829,60.0204,33833.0
2022-02-17 14:50:00,63.98,63.98,63.92,63.93,56719.0,60.011,60.011,59.9548,59.9641,56719.0
2022-02-17 15:00:00,63.93,63.93,63.77,63.78,214065.0,59.9641,59.9641,59.8141,59.8235,214065.0
2022-02-17 15:10:00,63.77,63.78,63.69,63.76,228374.0,59.8141,59.8235,59.739,59.8047,228374.0
2022-02-17 15:20:00,63.76,63.8,63.75,63.79,111920.0,59.8047,59.8422,59.7953,59.8328,111920.0
2022-02-17 15:30:00,63.79,63.84,63.74,63.83,254133.0,59.8328,59.8797,59.7859,59.8704,254133.0
2022-02-17 15:40:00,63.82,63.85,63.78,63.79,204759.0,59.861,59.8891,59.8235,59.8328,204759.0
2022-02-17 15:50:00,63.79,63.79,63.66,63.72,915632.0,59.8328,59.8328,59.7109,59.7672,915632.0
2022-02-18 09:30:00,63.78,63.79,63.64,63.75,122474.0,59.8235,59.8328,59.6921,59.7953,122474.0
2022-02-18 09:40:00,63.74,63.78,63.66,63.78,199348.0,59.7859,59.8235,59.7109,59.8235,199348.0
2022-02-18 09:50:00,63.79,63.89,63.79,63.86,101820.0,59.8328,59.9266,59.8328,59.8985,101820.0
2022-02-18 10:00:00,63.85,63.85,63.78,63.81,85364.0,59.8891,59.8891,59.8235,59.8516,85364.0
2022-02-18 10:10:00,63.82,63.9,63.79,63.81,85757.0,59.861,59.936,59.8328,59.8516,85757.0
2022-02-18 10:20:00,63.81,63.83,63.74,63.76,104744.0,59.8516,59.8704,59.7859,59.8047,104744.0
2022-02-18 10:30:00,63.77,63.77,63.7,63.73,96791.0,59.8141,59.8141,59.7484,59.7766,96791.0
2022-02-18 10:40:00,63.73,63.73,63.64,63.67,140035.0,59.7766,59.7766,59.6921,59.7203,140035.0
2022-02-18 10:50:00,63.68,63.7,63.62,63.64,118551.0,59.7297,59.7484,59.6734,59.6921,118551.0
2022-02-18 11:00:00,63.63,63.63,63.48,63.5,351913.0,59.6828,59.6828,59.5421,59.5608,351913.0
2022-02-18 11:10:00,63.51,63.6,63.47,63.6,247035.0,59.5702,59.6546,59.5327,59.6546,247035.0
2022-02-18 11:20:00,63.59,63.66,63.58,63.6,113688.0,59.6452,59.7109,59.6359,59.6546,113688.0
2022-02-18 11:30:00,63.6,63.68,63.56,63.64,137313.0,59.6546,59.7297,59.6171,59.6921,137313.0
2022-02-18 11:40:00,63.66,63.68,63.58,63.59,105168.0,59.7109,59.7297,59.6359,59.6452,105168.0
2022-02-18 11:50:00,63.59,63.59,63.46,63.48,109478.0,59.6452,59.6452,59.5233,59.5421,109478.0
2022-02-18 12:00:00,63.49,63.55,63.48,63.55,125832.0,59.5514,59.6077,59.5421,59.6077,125832.0
2022-02-18 12:10:00,63.56,63.64,63.53,63.58,84958.0,59.6171,59.6921,59.589,59.6359,84958.0
2022-02-18 12:20:00,63.58,63.6,63.53,63.54,52219.0,59.6359,59.6546,59.589,59.5983,52219.0
2022-02-18 12:30:00,63.53,63.57,63.42,63.44,271951.0,59.589,59.6265,59.4858,59.5045,271951.0
2022-02-18 12:40:00,63.43,63.52,63.43,63.48,93947.0,59.4952,59.5796,59.4952,59.5421,93947.0
2022-02-18 12:50:00,63.47,63.52,63.45,63.46,69337.0,59.5327,59.5796,59.5139,59.5233,69337.0
2022-02-18 13:00:00,63.46,63.51,63.44,63.51,72384.0,59.5233,59.5702,59.5045,59.5702,72384.0
2022-02-18 13:10:00,63.5,63.51,63.42,63.46,153872.0,59.5608,59.5702,59.4858,59.5233,153872.0
2022-02-18 13:20:00,63.45,63.57,63.44,63.51,54765.0,59.5139,59.6265,59.5045,59.5702,54765.0
2022-02-18 13:30:00,63.51,63.59,63.5,63.58,123494.0,59.5702,59.6452,59.5608,59.6359,123494.0
2022-02-18 13:40:00,63.59,63.62,63.54,63.6,30894.0,59.6452,59.6734,59.5983,59.6546,30894.0
2022-02-18 13:50:00,63.6,63.64,63.59,63.59,43452.0,59.6546,59.6921,59.6452,59.6452,43452.0
2022-02-18 14:00:00,63.59,63.65,63.58,63.59,45811.0,59.6452,59.7015,59.6359,59.6452,45811.0
2022-02-18 14:10:00,63.59,63.69,63.58,63.69,68541.0,59.6452,59.739,59.6359,59.739,68541.0
2022-02-18 14:20:00,63.68,63.8,63.68,63.77,82629.0,59.7297,59.8422,59.7297,59.8141,82629.0
2022-02-18 14:30:00,63.79,63.84,63.69,63.69,135953.0,59.8328,59.8797,59.739,59.739,135953.0
2022-02-18 14:40:00,63.69,63.72,63.65,63.65,83121.0,59.739,59.7672,59.7015,59.7015,83121.0
2022-02-18 14:50:00,63.65,63.8,63.63,63.77,354740.0,59.7015,59.8422,59.6828,59.8141,354740.0
2022-02-18 15:00:00,63.77,63.82,63.64,63.67,109592.0,59.8141,59.861,59.6921,59.7203,109592.0
2022-02-18 15:10:00,63.68,63.73,63.56,63.57,133737.0,59.7297,59.7766,59.6171,59.6265,133737.0
2022-02-18 15:20:00,63.57,63.61,63.53,63.54,138127.0,59.6265,59.664,59.589,59.5983,138127.0
2022-02-18 15:30:00,63.54,63.56,63.45,63.54,217578.0,59.5983,59.6171,59.5139,59.5983,217578.0
2022-02-18 15:40:00,63.55,63.69,63.54,63.65,336355.0,59.6077,59.739,59.5983,59.7015,336355.0
2022-02-18 15:50:00,63.65,63.65,63.54,63.62,728890.0,59.7015,59.7015,59.5983,59.6734,728890.0
2022-02-22 09:30:00,63.24,63.34,63.23,63.29,236251.0,59.317,59.4108,59.3076,59.3639,236251.0
2022-02-22 09:40:00,63.29,63.49,63.26,63.49,471539.0,59.3639,59.5514,59.3357,59.5514,471539.0
2022-02-22 09:50:00,63.49,63.61,63.45,63.52,262214.0,59.5514,59.664,59.5139,59.5796,262214.0
2022-02-22 10:00:00,63.52,63.52,63.37,63.42,389380.0,59.5796,59.5796,59.4389,59.4858,389380.0
2022-02-22 10:10:00,63.42,63.56,63.36,63.54,571426.0,59.4858,59.6171,59.4295,59.5983,571426.0
2022-02-22 10:20:00,63.54,63.61,63.51,63.6,252226.0,59.5983,59.664,59.5702,59.6546,252226.0
2022-02-22 10:30:00,63.61,63.61,63.42,63.42,333682.0,59.664,59.664,59.4858,59.4858,333682.0
2022-02-22 10:40:00,63.41,63.46,63.37,63.42,190396.0,59.4764,59.5233,59.4389,59.4858,190396.0
2022-02-22 10:50:00,63.41,63.42,63.3,63.33,387902.0,59.4764,59.4858,59.3732,59.4014,387902.0
2022-02-22 11:00:00,63.33,63.42,63.3,63.31,281955.0,59.4014,59.4858,59.3732,59.3826,281955.0
2022-02-22 11:10:00,63.31,63.37,63.29,63.32,191052.0,59.3826,59.4389,59.3639,59.392,191052.0
2022-02-22 11:20:00,63.31,63.42,63.29,63.32,386577.0,59.3826,59.4858,59.3639,59.392,386577.0
2022-02-22 11:30:00,63.31,63.38,63.28,63.33,147321.0,59.3826,59.4483,59.3545,59.4014,147321.0
2022-02-22 11:40:00,63.34,63.39,63.31,63.38,65739.0,59.4108,59.4576,59.3826,59.4483,65739.0
2022-02-22 11:50:00,63.38,63.44,63.24,63.33,114159.0,59.4483,59.5045,59.317,59.4014,114159.0
2022-02-22 12:00:00,63.33,63.41,63.31,63.37,73268.0,59.4014,59.4764,59.3826,59.4389,73268.0
2022-02-22 12:10:00,63.38,63.38,63.27,63.28,57572.0,59.4483,59.4483,59.3451,59.3545,57572.0
2022-02-22 12:20:00,63.28,63.33,63.27,63.29,64802.0,59.3545,59.4014,59.3451,59.3639,64802.0
2022-02-22 12:30:00,63.28,63.31,63.24,63.28,112009.0,59.3545,59.3826,59.317,59.3545,112009.0
2022-02-22 12:40:00,63.28,63.3,63.19,63.21,88801.0,59.3545,59.3732,59.2701,59.2888,88801.0
2022-02-22 12:50:00,63.2,63.25,63.19,63.22,70642.0,59.2794,59.3263,59.2701,59.2982,70642.0
2022-02-22 13:00:00,63.23,63.27,63.18,63.25,71927.0,59.3076,59.3451,59.2607,59.3263,71927.0
2022-02-22 13:10:00,63.26,63.3,63.15,63.16,78766.0,59.3357,59.3732,59.2325,59.2419,78766.0
2022-02-22 13:20:00,63.16,63.22,63.16,63.19,89810.0,59.2419,59.2982,59.2419,59.2701,89810.0
2022-02-22 13:30:00,63.19,63.22,63.14,63.14,79817.0,59.2701,59.2982,59.2232,59.2232,79817.0
2022-02-22 13:40:00,63.15,63.2,63.03,63.03,104736.0,59.2325,59.2794,59.12,59.12,104736.0
2022-02-22 13:50:00,63.03,63.03,62.98,63.02,63967.0,59.12,59.12,59.0731,59.1106,63967.0
2022-02-22 14:00:00,63.02,63.02,62.93,62.94,113974.0,59.1106,59.1106,59.0262,59.0356,113974.0
2022-02-22 14:10:00,62.94,63.04,62.92,63.03,116443.0,59.0356,59.1294,59.0168,59.12,116443.0
2022-02-22 14:20:00,63.03,63.17,62.91,63.09,710585.0,59.12,59.2513,59.0074,59.1763,710585.0
2022-02-22 14:30:00,63.09,63.25,63.02,63.13,160861.0,59.1763,59.3263,59.1106,59.2138,160861.0
2022-02-22 14:40:00,63.13,63.29,63.01,63.28,146997.0,59.2138,59.3639,59.1012,59.3545,146997.0
2022-02-22 14:50:00,63.29,63.43,63.25,63.31,195663.0,59.3639,59.4952,59.3263,59.3826,195663.0
2022-02-22 15:00:00,63.32,63.5,63.32,63.34,219679.0,59.392,59.5608,59.392,59.4108,219679.0
2022-02-22 15:10:00,63.35,63.46,63.33,63.35,254587.0,59.4201,59.5233,59.4014,59.4201,254587.0
2022-02-22 15:20:00,63.34,63.42,63.28,63.35,507639.0,59.4108,59.4858,59.3545,59.4201,507639.0
2022-02-22 15:30:00,63.35,63.38,63.28,63.38,212369.0,59.4201,59.4483,59.3545,59.4483,212369.0
2022-02-22 15:40:00,63.38,63.4,63.22,63.23,268956.0,59.4483,59.467,59.2982,59.3076,268956.0
2022-02-22 15:50:00,63.22,63.22,63.05,63.11,783486.0,59.2982,59.2982,59.1387,59.195,783486.0
2022-02-23 09:30:00,63.4,63.45,63.25,63.33,278118.0,59.467,59.5139,59.3263,59.4014,278118.0
2022-02-23 09:40:00,63.32,63.33,63.2,63.21,307678.0,59.392,59.4014,59.2794,59.2888,307678.0
2022-02-23 09:50:00,63.21,63.23,63.1,63.11,171652.0,59.2888,59.3076,59.1856,59.195,171652.0
2022-02-23 10:00:00,63.11,63.11,62.98,63.03,289480.0,59.195,59.195,59.0731,59.12,289480.0
2022-02-23 10:10:00,63.01,63.1,62.99,63.02,202767.0,59.1012,59.1856,59.0825,59.1106,202767.0
2022-02-23 10:20:00,63.02,63.08,62.86,62.9,149814.0,59.1106,59.1669,58.9605,58.998,149814.0
2022-02-23 10:30:00,62.87,63.0,62.84,62.94,236729.0,58.9699,59.0918,58.9418,59.0356,236729.0
2022-02-23 10:40:00,62.95,62.97,62.85,62.85,81430.0,59.0449,59.0637,58.9511,58.9511,81430.0
2022-02-23 10:50:00,62.84,62.93,62.84,62.9,266062.0,58.9418,59.0262,58.9418,58.998,266062.0
2022-02-23 11:00:00,62.9,62.92,62.79,62.82,198147.0,58.998,59.0168,58.8949,58.923,198147.0
2022-02-23 11:10:00,62.82,62.86,62.79,62.84,79820.0,58.923,58.9605,58.8949,58.9418,79820.0
2022-02-23 11:20:00,62.84,62.9,62.83,62.84,118339.0,58.9418,58.998,58.9324,58.9418,118339.0
2022-02-23 11:30:00,62.85,62.95,62.81,62.92,164231.0,58.9511,59.0449,58.9136,59.0168,164231.0
2022-02-23 11:40:00,62.92,62.96,62.87,62.95,202440.0,59.0168,59.0543,58.9699,59.0449,202440.0
2022-02-23 11:50:00,62.95,63.02,62.91,62.96,165126.0,59.0449,59.1106,59.0074,59.0543,165126.0
2022-02-23 12:00:00,62.96,62.98,62.91,62.97,160897.0,59.0543,59.0731,59.0074,59.0637,160897.0
2022-02-23 12:10:00,62.97,63.08,62.95,63.07,155777.0,59.0637,59.1669,59.0449,59.1575,155777.0
2022-02-23 12:20:00,63.06,63.1,63.05,63.09,152525.0,59.1481,59.1856,59.1387,59.1763,152525.0
2022-02-23 12:30:00,63.09,63.1,62.98,62.99,129751.0,59.1763,59.1856,59.0731,59.0825,129751.0
2022-02-23 12:40:00,63.0,63.04,62.96,62.97,180622.0,59.0918,59.1294,59.0543,59.0637,180622.0
2022-02-23 12:50:00,62.97,62.98,62.89,62.92,193253.0,59.0637,59.0731,58.9887,59.0168,193253.0
2022-02-23 13:00:00,62.91,62.92,62.82,62.85,192798.0,59.0074,59.0168,58.923,58.9511,192798.0
2022-02-23 13:10:00,62.86,62.86,62.73,62.79,164837.0,58.9605,58.9605,58.8386,58.8949,164837.0
2022-02-23 13:20:00,62.78,62.8,62.72,62.76,312702.0,58.8855,58.9042,58.8292,58.8667,312702.0
2022-02-23 13:30:00,62.77,62.82,62.72,62.81,294871.0,58.8761,58.923,58.8292,58.9136,294871.0
2022-02-23 13:40:00,62.81,62.9,62.78,62.88,192895.0,58.9136,58.998,58.8855,58.9793,192895.0
2022-02-23 13:50:00,62.87,62.88,62.76,62.82,177071.0,58.9699,58.9793,58.8667,58.923,177071.0
2022-02-23 14:00:00,62.82,62.85,62.71,62.76,232636.0,58.923,58.9511,58.8198,58.8667,232636.0
2022-02-23 14:10:00,62.76,62.81,62.68,62.73,256852.0,58.8667,58.9136,58.7917,58.8386,256852.0
2022-02-23 14:20:00,62.72,62.75,62.61,62.63,232505.0,58.8292,58.8574,58.726,58.7448,232505.0
2022-02-23 14:30:00,62.64,62.67,62.6,62.64,79252.0,58.7542,58.7823,58.7167,58.7542,79252.0
2022-02-23 14:40:00,62.64,62.65,62.54,62.6,141007.0,58.7542,58.7636,58.6604,58.7167,141007.0
2022-02-23 14:50:00,62.6,62.64,62.56,62.61,135088.0,58.7167,58.7542,58.6791,58.726,135088.0
2022-02-23 15:00:00,62.6,62.61,62.53,62.56,325343.0,58.7167,58.726,58.651,58.6791,325343.0
2022-02-23 15:10:00,62.57,62.63,62.52,62.56,440001.0,58.6885,58.7448,58.6416,58.6791,440001.0
2022-02-23 15:20:00,62.57,62.64,62.53,62.61,488059.0,58.6885,58.7542,58.651,58.726,488059.0
2022-02-23 15:30:00,62.6,62.62,62.49,62.49,464867.0,58.7167,58.7354,58.6135,58.6135,464867.0
2022-02-23 15:40:00,62.49,62.53,62.39,62.4,1178282.0,58.6135,58.651,58.5197,58.5291,1178282.0
2022-02-23 15:50:00,62.39,62.54,62.36,62.46,1006360.0,58.5197,58.6604,58.4915,58.5853,1006360.0
2022-02-24 09:30:00,61.19,61.38,61.09,61.38,592546.0,57.3941,57.5723,57.3003,57.5723,592546.0
2022-02-24 09:40:00,61.37,61.37,61.08,61.33,287862.0,57.563,57.563,57.2909,57.5254,287862.0
2022-02-24 09:50:00,61.33,61.38,61.2,61.29,496164.0,57.5254,57.5723,57.4035,57.4879,496164.0
2022-02-24 10:00:00,61.29,61.3,61.08,61.18,609126.0,57.4879,57.4973,57.2909,57.3847,609126.0
2022-02-24 10:10:00,61.18,61.2,61.07,61.2,562785.0,57.3847,57.4035,57.2816,57.4035,562785.0
2022-02-24 10:20:00,61.21,61.31,61.03,61.05,242389.0,57.4129,57.5067,57.244,57.2628,242389.0
2022-02-24 10:30:00,61.04,61.14,60.94,60.98,396009.0,57.2534,57.3472,57.1596,57.1972,396009.0
2022-02-24 10:40:00,60.96,60.99,60.85,60.91,438425.0,57.1784,57.2065,57.0752,57.1315,438425.0
2022-02-24 10:50:00,60.9,61.02,60.84,60.89,225376.0,57.1221,57.2347,57.0658,57.1127,225376.0
2022-02-24 11:00:00,60.89,61.01,60.84,61.01,278341.0,57.1127,57.2253,57.0658,57.2253,278341.0
2022-02-24 11:10:00,61.01,61.17,60.94,61.17,259580.0,57.2253,57.3754,57.1596,57.3754,259580.0
2022-02-24 11:20:00,61.18,61.19,61.03,61.06,198574.0,57.3847,57.3941,57.244,57.2722,198574.0
2022-02-24 11:30:00,61.07,61.15,61.0,61.14,259344.0,57.2816,57.3566,57.2159,57.3472,259344.0
2022-02-24 11:40:00,61.14,61.14,60.94,61.0,130404.0,57.3472,57.3472,57.1596,57.2159,130404.0
2022-02-24 11:50:00,61.01,61.08,60.98,61.07,274533.0,57.2253,57.2909,57.1972,57.2816,274533.0
2022-02-24 12:00:00,61.07,61.1,60.96,60.97,253184.0,57.2816,57.3097,57.1784,57.1878,253184.0
2022-02-24 12:10:00,60.98,61.02,60.88,60.9,739266.0,57.1972,57.2347,57.1034,57.1221,739266.0
2022-02-24 12:20:00,60.9,61.0,60.83,61.0,535608.0,57.1221,57.2159,57.0565,57.2159,535608.0
2022-02-24 12:30:00,60.99,61.07,60.92,61.05,150588.0,57.2065,57.2816,57.1409,57.2628,150588.0
2022-02-24 12:40:00,61.05,61.08,60.98,60.99,104146.0,57.2628,57.2909,57.1972,57.2065,104146.0
2022-02-24 12:50:00,60.99,61.03,60.94,60.95,130392.0,57.2065,57.244,57.1596,57.169,130392.0
2022-02-24 13:00:00,60.94,61.05,60.91,61.03,191644.0,57.1596,57.2628,57.1315,57.244,191644.0
2022-02-24 13:10:00,61.03,61.09,60.99,61.04,179360.0,57.244,57.3003,57.2065,57.2534,179360.0
2022-02-24 13:20:00,61.04,61.06,60.93,60.94,90562.0,57.2534,57.2722,57.1503,57.1596,90562.0
2022-02-24 13:30:00,60.94,61.1,60.93,61.1,169721.0,57.1596,57.3097,57.1503,57.3097,169721.0
2022-02-24 13:40:00,61.09,61.28,60.98,61.27,281933.0,57.3003,57.4785,57.1972,57.4692,281933.0
2022-02-24 13:50:00,61.29,61.3,61.09,61.12,254523.0,57.4879,57.4973,57.3003,57.3285,254523.0
2022-02-24 14:00:00,61.11,61.23,61.06,61.09,208140.0,57.3191,57.4316,57.2722,57.3003,208140.0
2022-02-24 14:10:00,61.09,61.33,61.07,61.31,287708.0,57.3003,57.5254,57.2816,57.5067,287708.0
2022-02-24 14:20:00,61.32,61.33,61.24,61.31,301960.0,57.5161,57.5254,57.441,57.5067,301960.0
2022-02-24 14:30:00,61.32,61.62,61.3,61.6,396910.0,57.5161,57.7974,57.4973,57.7787,396910.0
2022-02-24 14:40:00,61.61,61.65,61.51,61.65,308080.0,57.7881,57.8256,57.6943,57.8256,308080.0
2022-02-24 14:50:00,61.64,61.72,61.59,61.64,398874.0,57.8162,57.8912,57.7693,57.8162,398874.0
2022-02-24 15:00:00,61.65,61.84,61.64,61.79,345548.0,57.8256,58.0038,57.8162,57.9569,345548.0
2022-02-24 15:10:00,61.78,61.82,61.77,61.82,287054.0,57.9475,57.985,57.9381,57.985,287054.0
2022-02-24 15:20:00,61.82,61.86,61.68,61.69,505381.0,57.985,58.0226,57.8537,57.8631,505381.0
2022-02-24 15:30:00,61.69,62.07,61.69,62.04,521084.0,57.8631,58.2195,57.8631,58.1914,521084.0
2022-02-24 15:40:00,62.05,62.07,61.84,61.86,723335.0,58.2008,58.2195,58.0038,58.0226,723335.0
2022-02-24 15:50:00,61.86,62.13,61.86,62.09,1881543.0,58.0226,58.2758,58.0226,58.2383,1881543.0
2022-02-25 09:30:00,62.75,62.87,62.65,62.8,210875.0,58.8574,58.9699,58.7636,58.9042,210875.0
2022-02-25 09:40:00,62.79,62.88,62.7,62.87,396330.0,58.8949,58.9793,58.8105,58.9699,396330.0
2022-02-25 09:50:00,62.87,62.9,62.66,62.67,304114.0,58.9699,58.998,58.7729,58.7823,304114.0
2022-02-25 10:00:00,62.67,62.82,62.64,62.81,426011.0,58.7823,58.923,58.7542,58.9136,426011.0
2022-02-25 10:10:00,62.81,62.86,62.74,62.86,255317.0,58.9136,58.9605,58.848,58.9605,255317.0
2022-02-25 10:20:00,62.86,62.99,62.81,62.97,239116.0,58.9605,59.0825,58.9136,59.0637,239116.0
2022-02-25 10:30:00,62.96,62.99,62.88,62.93,162307.0,59.0543,59.0825,58.9793,59.0262,162307.0
2022-02-25 10:40:00,62.94,63.11,62.93,63.06,207067.0,59.0356,59.195,59.0262,59.1481,207067.0
2022-02-25 10:50:00,63.05,63.08,62.94,62.99,428268.0,59.1387,59.1669,59.0356,59.0825,428268.0
2022-02-25 11:00:00,62.99,63.05,62.94,63.0,248554.0,59.0825,59.1387,59.0356,59.0918,248554.0
2022-02-25 11:10:00,63.01,63.12,62.99,63.12,355300.0,59.1012,59.2044,59.0825,59.2044,355300.0
2022-02-25 11:20:00,63.12,63.22,63.11,63.18,1117307.0,59.2044,59.2982,59.195,59.2607,1117307.0
2022-02-25 11:30:00,63.18,63.19,63.07,63.09,333794.0,59.2607,59.2701,59.1575,59.1763,333794.0
2022-02-25 11:40:00,63.09,63.1,63.04,63.1,206606.0,59.1763,59.1856,59.1294,59.1856,206606.0
2022-02-25 11:50:00,63.1,63.16,63.07,63.16,107170.0,59.1856,59.2419,59.1575,59.2419,107170.0
2022-02-25 12:00:00,63.15,63.2,63.13,63.14,136756.0,59.2325,59.2794,59.2138,59.2232,136756.0
2022-02-25 12:10:00,63.14,63.21,63.13,63.21,73630.0,59.2232,59.2888,59.2138,59.2888,73630.0
2022-02-25 12:20:00,63.21,63.22,63.18,63.22,67787.0,59.2888,59.2982,59.2607,59.2982,67787.0
2022-02-25 12:30:00,63.23,63.27,63.22,63.26,127004.0,59.3076,59.3451,59.2982,59.3357,127004.0
2022-02-25 12:40:00,63.26,63.28,63.24,63.24,136277.0,59.3357,59.3545,59.317,59.317,136277.0
2022-02-25 12:50:00,63.24,63.25,63.12,63.16,242936.0,59.317,59.3263,59.2044,59.2419,242936.0
2022-02-25 13:00:00,63.17,63.19,63.09,63.1,123417.0,59.2513,59.2701,59.1763,59.1856,123417.0
2022-02-25 13:10:00,63.11,63.16,63.05,63.16,157429.0,59.195,59.2419,59.1387,59.2419,157429.0
2022-02-25 13:20:00,63.16,63.2,63.13,63.19,80622.0,59.2419,59.2794,59.2138,59.2701,80622.0
2022-02-25 13:30:00,63.19,63.24,63.14,63.19,71571.0,59.2701,59.317,59.2232,59.2701,71571.0
2022-02-25 13:40:00,63.2,63.26,63.2,63.25,88622.0,59.2794,59.3357,59.2794,59.3263,88622.0
2022-02-25 13:50:00,63.26,63.27,63.13,63.17,117033.0,59.3357,59.3451,59.2138,59.2513,117033.0
2022-02-25 14:00:00,63.17,63.24,63.1,63.17,120624.0,59.2513,59.317,59.1856,59.2513,120624.0
2022-02-25 14:10:00,63.17,63.19,63.13,63.18,165074.0,59.2513,59.2701,59.2138,59.2607,165074.0
2022-02-25 14:20:00,63.18,63.25,63.17,63.23,105772.0,59.2607,59.3263,59.2513,59.3076,105772.0
2022-02-25 14:30:00,63.24,63.26,63.13,63.16,97333.0,59.317,59.3357,59.2138,59.2419,97333.0
2022-02-25 14:40:00,63.16,63.22,63.13,63.17,122606.0,59.2419,59.2982,59.2138,59.2513,122606.0
2022-02-25 14:50:00,63.17,63.26,63.13,63.22,145949.0,59.2513,59.3357,59.2138,59.2982,145949.0
2022-02-25 15:00:00,63.22,63.24,63.17,63.23,161235.0,59.2982,59.317,59.2513,59.3076,161235.0
2022-02-25 15:10:00,63.22,63.31,63.18,63.29,254596.0,59.2982,59.3826,59.2607,59.3639,254596.0
2022-02-25 15:20:00,63.29,63.37,63.27,63.3,495531.0,59.3639,59.4389,59.3451,59.3732,495531.0
2022-02-25 15:30:00,63.3,63.36,63.28,63.35,317386.0,59.3732,59.4295,59.3545,59.4201,317386.0
2022-02-25 15:40:00,63.35,63.45,63.33,63.42,751570.0,59.4201,59.5139,59.4014,59.4858,751570.0
2022-02-25 15:50:00,63.42,63.57,63.39,63.56,1028908.0,59.4858,59.6265,59.4576,59.6171,1028908.0
2022-02-28 09:30:00,62.89,63.05,62.85,63.03,452282.0,58.9887,59.1387,58.9511,59.12,452282.0
2022-02-28 09:40:00,63.01,63.05,62.95,63.01,211673.0,59.1012,59.1387,59.0449,59.1012,211673.0
2022-02-28 09:50:00,63.0,63.06,62.97,63.05,150364.0,59.0918,59.1481,59.0637,59.1387,150364.0
2022-02-28 10:00:00,63.05,63.08,62.95,62.98,162837.0,59.1387,59.1669,59.0449,59.0731,162837.0
2022-02-28 10:10:00,62.98,62.99,62.89,62.97,495277.0,59.0731,59.0825,58.9887,59.0637,495277.0
2022-02-28 10:20:00,62.97,63.07,62.95,63.04,502854.0,59.0637,59.1575,59.0449,59.1294,502854.0
2022-02-28 10:30:00,63.03,63.2,63.03,63.2,445363.0,59.12,59.2794,59.12,59.2794,445363.0
2022-02-28 10:40:00,63.22,63.27,63.19,63.2,307512.0,59.2982,59.3451,59.2701,59.2794,307512.0
2022-02-28 10:50:00,63.19,63.36,63.16,63.33,272353.0,59.2701,59.4295,59.2419,59.4014,272353.0
2022-02-28 11:00:00,63.34,63.38,63.26,63.26,101720.0,59.4108,59.4483,59.3357,59.3357,101720.0
2022-02-28 11:10:00,63.26,63.36,63.21,63.31,141314.0,59.3357,59.4295,59.2888,59.3826,141314.0
2022-02-28 11:20:00,63.32,63.4,63.31,63.35,93240.0,59.392,59.467,59.3826,59.4201,93240.0
2022-02-28 11:30:00,63.35,63.38,63.26,63.26,181465.0,59.4201,59.4483,59.3357,59.3357,181465.0
2022-02-28 11:40:00,63.26,63.27,63.16,63.18,104744.0,59.3357,59.3451,59.2419,59.2607,104744.0
2022-02-28 11:50:00,63.18,63.32,63.15,63.3,71821.0,59.2607,59.392,59.2325,59.3732,71821.0
2022-02-28 12:00:00,63.3,63.35,63.16,63.18,156762.0,59.3732,59.4201,59.2419,59.2607,156762.0
2022-02-28 12:10:00,63.18,63.18,63.05,63.1,142040.0,59.2607,59.2607,59.1387,59.1856,142040.0
2022-02-28 12:20:00,63.1,63.12,63.05,63.1,60684.0,59.1856,59.2044,59.1387,59.1856,60684.0
2022-02-28 12:30:00,63.09,63.11,63.03,63.04,74648.0,59.1763,59.195,59.12,59.1294,74648.0
2022-02-28 12:40:00,63.04,63.05,62.94,62.99,77070.0,59.1294,59.1387,59.0356,59.0825,77070.0
2022-02-28 12:50:00,63.0,63.0,62.92,62.98,52998.0,59.0918,59.0918,59.0168,59.0731,52998.0
2022-02-28 13:00:00,62.98,63.1,62.98,63.1,58117.0,59.0731,59.1856,59.0731,59.1856,58117.0
2022-02-28 13:10:00,63.1,63.14,63.01,63.03,113773.0,59.1856,59.2232,59.1012,59.12,113773.0
2022-02-28 13:20:00,63.02,63.05,62.95,63.02,96279.0,59.1106,59.1387,59.0449,59.1106,96279.0
2022-02-28 13:30:00,63.01,63.08,62.99,63.06,52378.0,59.1012,59.1669,59.0825,59.1481,52378.0
2022-02-28 13:40:00,63.06,63.1,63.02,63.09,32275.0,59.1481,59.1856,59.1106,59.1763,32275.0
2022-02-28 13:50:00,63.1,63.15,63.1,63.12,65097.0,59.1856,59.2325,59.1856,59.2044,65097.0
2022-02-28 14:00:00,63.12,63.12,62.81,62.83,74100.0,59.2044,59.2044,58.9136,58.9324,74100.0
2022-02-28 14:10:00,62.82,62.84,62.76,62.81,91518.0,58.923,58.9418,58.8667,58.9136,91518.0
2022-02-28 14:20:00,62.82,62.84,62.75,62.81,110984.0,58.923,58.9418,58.8574,58.9136,110984.0
2022-02-28 14:30:00,62.82,62.86,62.78,62.81,95462.0,58.923,58.9605,58.8855,58.9136,95462.0
2022-02-28 14:40:00,62.81,62.94,62.81,62.9,66053.0,58.9136,59.0356,58.9136,58.998,66053.0
2022-02-28 14:50:00,62.91,63.02,62.88,63.0,91123.0,59.0074,59.1106,58.9793,59.0918,91123.0
2022-02-28 15:00:00,63.0,63.0,62.86,62.94,86907.0,59.0918,59.0918,58.9605,59.0356,86907.0
2022-02-28 15:10:00,62.94,62.97,62.87,62.96,80923.0,59.0356,59.0637,58.9699,59.0543,80923.0
2022-02-28 15:20:00,62.96,63.09,62.96,62.96,203880.0,59.0543,59.1763,59.0543,59.0543,203880.0
2022-02-28 15:30:00,62.96,62.98,62.82,62.85,248080.0,59.0543,59.0731,58.923,58.9511,248080.0
2022-02-28 15:40:00,62.86,63.08,62.85,63.03,250286.0,58.9605,59.1669,58.9511,59.12,250286.0
2022-02-28 15:50:00,63.04,63.14,62.93,62.94,1012090.0,59.1294,59.2232,59.0262,59.0356,1012090.0
2022-03-01 09:30:00,62.84,62.97,62.79,62.92,381620.0,58.9418,59.0637,58.8949,59.0168,381620.0
2022-03-01 09:40:00,62.92,62.94,62.81,62.88,220696.0,59.0168,59.0356,58.9136,58.9793,220696.0
2022-03-01 09:50:00,62.89,62.89,62.72,62.78,289128.0,58.9887,58.9887,58.8292,58.8855,289128.0
2022-03-01 10:00:00,62.79,62.86,62.7,62.7,126342.0,58.8949,58.9605,58.8105,58.8105,126342.0
2022-03-01 10:10:00,62.69,62.72,62.57,62.71,192575.0,58.8011,58.8292,58.6885,58.8198,192575.0
2022-03-01 10:20:00,62.71,62.77,62.68,62.76,144730.0,58.8198,58.8761,58.7917,58.8667,144730.0
2022-03-01 10:30:00,62.77,62.85,62.73,62.76,277905.0,58.8761,58.9511,58.8386,58.8667,277905.0
2022-03-01 10:40:00,62.76,62.76,62.58,62.64,182049.0,58.8667,58.8667,58.6979,58.7542,182049.0
2022-03-01 10:50:00,62.64,62.68,62.58,62.6,115234.0,58.7542,58.7917,58.6979,58.7167,115234.0
2022-03-01 11:00:00,62.59,62.62,62.5,62.51,135959.0,58.7073,58.7354,58.6229,58.6322,135959.0
2022-03-01 11:10:00,62.51,62.54,62.38,62.39,253300.0,58.6322,58.6604,58.5103,58.5197,253300.0
2022-03-01 11:20:00,62.4,62.51,62.38,62.41,139854.0,58.5291,58.6322,58.5103,58.5384,139854.0
2022-03-01 11:30:00,62.43,62.43,62.3,62.33,188551.0,58.5572,58.5572,58.4353,58.4634,188551.0
2022-03-01 11:40:00,62.33,62.39,62.19,62.24,393286.0,58.4634,58.5197,58.3321,58.379,393286.0
2022-03-01 11:50:00,62.25,62.3,62.2,62.27,364598.0,58.3884,58.4353,58.3415,58.4071,364598.0
2022-03-01 12:00:00,62.26,62.29,62.11,62.13,173267.0,58.3977,58.4259,58.2571,58.2758,173267.0
2022-03-01 12:10:00,62.12,62.3,62.08,62.29,182802.0,58.2664,58.4353,58.2289,58.4259,182802.0
2022-03-01 12:20:00,62.29,62.3,62.22,62.24,88571.0,58.4259,58.4353,58.3602,58.379,88571.0
2022-03-01 12:30:00,62.25,62.28,62.19,62.19,124298.0,58.3884,58.4165,58.3321,58.3321,124298.0
2022-03-01 12:40:00,62.2,62.31,62.2,62.3,87806.0,58.3415,58.4446,58.3415,58.4353,87806.0
2022-03-01 12:50:00,62.3,62.33,62.19,62.21,97692.0,58.4353,58.4634,58.3321,58.3508,97692.0
2022-03-01 13:00:00,62.21,62.27,62.16,62.19,115097.0,58.3508,58.4071,58.304,58.3321,115097.0
2022-03-01 13:10:00,62.19,62.19,62.08,62.09,207427.0,58.3321,58.3321,58.2289,58.2383,207427.0
2022-03-01 13:20:00,62.09,62.12,62.01,62.02,103104.0,58.2383,58.2664,58.1633,58.1726,103104.0
2022-03-01 13:30:00,62.03,62.15,62.03,62.12,231267.0,58.182,58.2946,58.182,58.2664,231267.0
2022-03-01 13:40:00,62.12,62.15,62.04,62.05,101800.0,58.2664,58.2946,58.1914,58.2008,101800.0
2022-03-01 13:50:00,62.05,62.09,62.03,62.03,107874.0,58.2008,58.2383,58.182,58.182,107874.0
2022-03-01 14:00:00,62.04,62.06,61.96,62.03,109125.0,58.1914,58.2102,58.1164,58.182,109125.0
2022-03-01 14:10:00,62.03,62.03,61.9,62.02,144135.0,58.182,58.182,58.0601,58.1726,144135.0
2022-03-01 14:20:00,62.02,62.12,62.0,62.11,145918.0,58.1726,58.2664,58.1539,58.2571,145918.0
2022-03-01 14:30:00,62.12,62.18,62.07,62.17,176495.0,58.2664,58.3227,58.2195,58.3133,176495.0
2022-03-01 14:40:00,62.17,62.18,62.04,62.05,146171.0,58.3133,58.3227,58.1914,58.2008,146171.0
2022-03-01 14:50:00,62.05,62.06,61.92,61.94,137937.0,58.2008,58.2102,58.0788,58.0976,137937.0
2022-03-01 15:00:00,61.94,62.21,61.93,62.16,258473.0,58.0976,58.3508,58.0882,58.304,258473.0
2022-03-01 15:10:00,62.17,62.17,62.0,62.01,114194.0,58.3133,58.3133,58.1539,58.1633,114194.0
2022-03-01 15:20:00,62.02,62.06,61.98,62.01,158196.0,58.1726,58.2102,58.1351,58.1633,158196.0
2022-03-01 15:30:00,62.01,62.06,61.94,62.02,402289.0,58.1633,58.2102,58.0976,58.1726,402289.0
2022-03-01 15:40:00,62.01,62.05,61.89,61.91,385480.0,58.1633,58.2008,58.0507,58.0695,385480.0
2022-03-01 15:50:00,61.91,62.17,61.86,62.08,884338.0,58.0695,58.3133,58.0226,58.2289,884338.0
2022-03-02 09:30:00,62.01,62.08,61.93,61.98,138833.0,58.1633,58.2289,58.0882,58.1351,138833.0
2022-03-02 09:40:00,61.99,62.1,61.98,62.07,116316.0,58.1445,58.2477,58.1351,58.2195,116316.0
2022-03-02 09:50:00,62.07,62.09,61.98,62.04,93435.0,58.2195,58.2383,58.1351,58.1914,93435.0
2022-03-02 10:00:00,62.03,62.11,61.89,61.91,419568.0,58.182,58.2571,58.0507,58.0695,419568.0
2022-03-02 10:10:00,61.92,61.97,61.9,61.96,90703.0,58.0788,58.1257,58.0601,58.1164,90703.0
2022-03-02 10:20:00,61.95,62.15,61.89,62.11,327473.0,58.107,58.2946,58.0507,58.2571,327473.0
2022-03-02 10:30:00,62.1,62.16,61.94,62.08,274369.0,58.2477,58.304,58.0976,58.2289,274369.0
2022-03-02 10:40:00,62.1,62.1,61.95,62.03,82672.0,58.2477,58.2477,58.107,58.182,82672.0
2022-03-02 10:50:00,62.04,62.05,61.9,61.96,159084.0,58.1914,58.2008,58.0601,58.1164,159084.0
2022-03-02 11:00:00,61.96,62.24,61.92,62.19,274901.0,58.1164,58.379,58.0788,58.3321,274901.0
2022-03-02 11:10:00,62.2,62.21,62.13,62.17,99998.0,58.3415,58.3508,58.2758,58.3133,99998.0
2022-03-02 11:20:00,62.17,62.3,62.12,62.22,62039.0,58.3133,58.4353,58.2664,58.3602,62039.0
2022-03-02 11:30:00,62.23,62.34,62.15,62.17,132168.0,58.3696,58.4728,58.2946,58.3133,132168.0
2022-03-02 11:40:00,62.16,62.18,62.06,62.08,76455.0,58.304,58.3227,58.2102,58.2289,76455.0
2022-03-02 11:50:00,62.09,62.16,62.08,62.11,66170.0,58.2383,58.304,58.2289,58.2571,66170.0
2022-03-02 12:00:00,62.11,62.16,62.08,62.15,97974.0,58.2571,58.304,58.2289,58.2946,97974.0
2022-03-02 12:10:00,62.15,62.22,62.14,62.18,175502.0,58.2946,58.3602,58.2852,58.3227,175502.0
2022-03-02 12:20:00,62.18,62.19,62.09,62.15,48046.0,58.3227,58.3321,58.2383,58.2946,48046.0
2022-03-02 12:30:00,62.16,62.23,62.13,62.21,48802.0,58.304,58.3696,58.2758,58.3508,48802.0
2022-03-02 12:40:00,62.21,62.24,62.18,62.23,41703.0,58.3508,58.379,58.3227,58.3696,41703.0
2022-03-02 12:50:00,62.22,62.22,62.16,62.21,46033.0,58.3602,58.3602,58.304,58.3508,46033.0
2022-03-02 13:00:00,62.21,62.31,62.21,62.3,39759.0,58.3508,58.4446,58.3508,58.4353,39759.0
2022-03-02 13:10:00,62.3,62.34,62.27,62.28,25464.0,58.4353,58.4728,58.4071,58.4165,25464.0
2022-03-02 13:20:00,62.28,62.32,62.27,62.28,45527.0,58.4165,58.454,58.4071,58.4165,45527.0
2022-03-02 13:30:00,62.28,62.33,62.28,62.31,36487.0,58.4165,58.4634,58.4165,58.4446,36487.0
2022-03-02 13:40:00,62.31,62.31,62.23,62.24,53717.0,58.4446,58.4446,58.3696,58.379,53717.0
2022-03-02 13:50:00,62.26,62.3,62.25,62.28,49503.0,58.3977,58.4353,58.3884,58.4165,49503.0
2022-03-02 14:00:00,62.28,62.32,62.26,62.3,32579.0,58.4165,58.454,58.3977,58.4353,32579.0
2022-03-02 14:10:00,62.3,62.33,62.29,62.3,23817.0,58.4353,58.4634,58.4259,58.4353,23817.0
2022-03-02 14:20:00,62.3,62.32,62.17,62.2,62702.0,58.4353,58.454,58.3133,58.3415,62702.0
2022-03-02 14:30:00,62.2,62.21,62.17,62.18,85502.0,58.3415,58.3508,58.3133,58.3227,85502.0
2022-03-02 14:40:00,62.19,62.25,62.16,62.19,113457.0,58.3321,58.3884,58.304,58.3321,113457.0
2022-03-02 14:50:00,62.2,62.23,62.07,62.11,145849.0,58.3415,58.3696,58.2195,58.2571,145849.0
2022-03-02 15:00:00,62.1,62.2,62.09,62.16,99829.0,58.2477,58.3415,58.2383,58.304,99829.0
2022-03-02 15:10:00,62.16,62.17,62.06,62.13,160748.0,58.304,58.3133,58.2102,58.2758,160748.0
2022-03-02 15:20:00,62.14,62.17,62.09,62.17,115507.0,58.2852,58.3133,58.2383,58.3133,115507.0
2022-03-02 15:30:00,62.17,62.26,62.16,62.23,71687.0,58.3133,58.3977,58.304,58.3696,71687.0
2022-03-02 15:40:00,62.23,62.32,62.19,62.32,173802.0,58.3696,58.454,58.3321,58.454,173802.0
2022-03-02 15:50:00,62.32,62.36,62.22,62.28,558468.0,58.454,58.4915,58.3602,58.4165,558468.0
2022-03-03 09:30:00,62.3,62.34,62.23,62.27,254605.0,58.4353,58.4728,58.3696,58.4071,254605.0
2022-03-03 09:40:00,62.26,62.31,62.17,62.19,117361.0,58.3977,58.4446,58.3133,58.3321,117361.0
2022-03-03 09:50:00,62.18,62.24,62.15,62.24,125559.0,58.3227,58.379,58.2946,58.379,125559.0
2022-03-03 10:00:00,62.24,62.27,62.14,62.19,205828.0,58.379,58.4071,58.2852,58.3321,205828.0
2022-03-03 10:10:00,62.19,62.19,62.09,62.11,121623.0,58.3321,58.3321,58.2383,58.2571,121623.0
2022-03-03 10:20:00,62.1,62.11,62.02,62.08,98052.0,58.2477,58.2571,58.1726,58.2289,98052.0
2022-03-03 10:30:00,62.08,62.11,61.97,61.98,120719.0,58.2289,58.2571,58.1257,58.1351,120719.0
2022-03-03 10:40:00,61.98,62.0,61.89,61.96,100376.0,58.1351,58.1539,58.0507,58.1164,100376.0
2022-03-03 10:50:00,61.95,61.95,61.83,61.83,105524.0,58.107,58.107,57.9944,57.9944,105524.0
2022-03-03 11:00:00,61.82,61.88,61.8,61.87,225076.0,57.985,58.0413,57.9663,58.0319,225076.0
2022-03-03 11:10:00,61.87,61.87,61.73,61.81,214716.0,58.0319,58.0319,57.9006,57.9757,214716.0
2022-03-03 11:20:00,61.81,61.93,61.81,61.84,117012.0,57.9757,58.0882,57.9757,58.0038,117012.0
2022-03-03 11:30:00,61.85,61.87,61.74,61.77,135332.0,58.0132,58.0319,57.91,57.9381,135332.0
2022-03-03 11:40:00,61.77,61.86,61.74,61.75,98274.0,57.9381,58.0226,57.91,57.9194,98274.0
2022-03-03 11:50:00,61.76,61.86,61.66,61.8,299657.0,57.9288,58.0226,57.835,57.9663,299657.0
2022-03-03 12:00:00,61.8,61.86,61.78,61.85,56286.0,57.9663,58.0226,57.9475,58.0132,56286.0
2022-03-03 12:10:00,61.86,61.91,61.84,61.85,71436.0,58.0226,58.0695,58.0038,58.0132,71436.0
2022-03-03 12:20:00,61.85,61.85,61.74,61.76,92173.0,58.0132,58.0132,57.91,57.9288,92173.0
2022-03-03 12:30:00,61.76,62.1,61.75,61.94,628708.0,57.9288,58.2477,57.9194,58.0976,628708.0
2022-03-03 12:40:00,61.92,61.98,61.88,61.97,72763.0,58.0788,58.1351,58.0413,58.1257,72763.0
2022-03-03 12:50:00,61.97,62.01,61.94,61.99,91955.0,58.1257,58.1633,58.0976,58.1445,91955.0
2022-03-03 13:00:00,61.99,62.07,61.96,62.0,51115.0,58.1445,58.2195,58.1164,58.1539,51115.0
2022-03-03 13:10:00,61.99,62.1,61.98,62.06,76418.0,58.1445,58.2477,58.1351,58.2102,76418.0
2022-03-03 13:20:00,62.05,62.08,62.05,62.08,28300.0,58.2008,58.2289,58.2008,58.2289,28300.0
2022-03-03 13:30:00,62.07,62.07,61.97,61.98,63062.0,58.2195,58.2195,58.1257,58.1351,63062.0
2022-03-03 13:40:00,61.97,62.03,61.93,62.02,61820.0,58.1257,58.182,58.0882,58.1726,61820.0
2022-03-03 13:50:00,62.02,62.04,62.0,62.01,24239.0,58.1726,58.1914,58.1539,58.1633,24239.0
2022-03-03 14:00:00,62.0,62.04,61.97,61.98,86589.0,58.1539,58.1914,58.1257,58.1351,86589.0
2022-03-03 14:10:00,61.98,62.09,61.95,62.05,57253.0,58.1351,58.2383,58.107,58.2008,57253.0
2022-03-03 14:20:00,62.04,62.05,61.99,62.03,71255.0,58.1914,58.2008,58.1445,58.182,71255.0
2022-03-03 14:30:00,62.03,62.03,61.96,61.97,57981.0,58.182,58.182,58.1164,58.1257,57981.0
2022-03-03 14:40:00,61.97,61.98,61.87,61.89,105125.0,58.1257,58.1351,58.0319,58.0507,105125.0
2022-03-03 14:50:00,61.89,61.9,61.84,61.88,36244.0,58.0507,58.0601,58.0038,58.0413,36244.0
2022-03-03 15:00:00,61.87,61.87,61.79,61.81,68589.0,58.0319,58.0319,57.9569,57.9757,68589.0
2022-03-03 15:10:00,61.81,61.91,61.79,61.87,87336.0,57.9757,58.0695,57.9569,58.0319,87336.0
2022-03-03 15:20:00,61.87,61.98,61.84,61.97,111076.0,58.0319,58.1351,58.0038,58.1257,111076.0
2022-03-03 15:30:00,61.97,61.97,61.84,61.91,191317.0,58.1257,58.1257,58.0038,58.0695,191317.0
2022-03-03 15:40:00,61.9,61.91,61.84,61.89,233913.0,58.0601,58.0695,58.0038,58.0507,233913.0
2022-03-03 15:50:00,61.89,62.02,61.84,61.98,767953.0,58.0507,58.1726,58.0038,58.1351,767953.0
2022-03-04 09:30:00,60.94,61.1,60.91,61.0,512399.0,57.1596,57.3097,57.1315,57.2159,512399.0
2022-03-04 09:40:00,61.0,61.01,60.85,60.86,226346.0,57.2159,57.2253,57.0752,57.0846,226346.0
2022-03-04 09:50:00,60.85,61.12,60.85,61.1,222057.0,57.0752,57.3285,57.0752,57.3097,222057.0
2022-03-04 10:00:00,61.1,61.16,60.99,61.0,156210.0,57.3097,57.366,57.2065,57.2159,156210.0
2022-03-04 10:10:00,61.01,61.02,60.9,60.94,189894.0,57.2253,57.2347,57.1221,57.1596,189894.0
2022-03-04 10:20:00,60.94,61.0,60.91,61.0,75855.0,57.1596,57.2159,57.1315,57.2159,75855.0
2022-03-04 10:30:00,60.98,61.09,60.94,61.03,80541.0,57.1972,57.3003,57.1596,57.244,80541.0
2022-03-04 10:40:00,61.02,61.04,60.93,60.97,74938.0,57.2347,57.2534,57.1503,57.1878,74938.0
2022-03-04 10:50:00,60.97,61.05,60.96,60.98,70551.0,57.1878,57.2628,57.1784,57.1972,70551.0
2022-03-04 11:00:00,60.98,61.01,60.93,60.96,115058.0,57.1972,57.2253,57.1503,57.1784,115058.0
2022-03-04 11:10:00,60.96,61.04,60.92,61.02,411013.0,57.1784,57.2534,57.1409,57.2347,411013.0
2022-03-04 11:20:00,61.0,61.09,60.97,61.04,96615.0,57.2159,57.3003,57.1878,57.2534,96615.0
2022-03-04 11:30:00,61.04,61.04,60.9,61.02,96011.0,57.2534,57.2534,57.1221,57.2347,96011.0
2022-03-04 11:40:00,61.02,61.07,60.99,61.05,70290.0,57.2347,57.2816,57.2065,57.2628,70290.0
2022-03-04 11:50:00,61.06,61.08,61.02,61.06,36114.0,57.2722,57.2909,57.2347,57.2722,36114.0
2022-03-04 12:00:00,61.06,61.12,61.0,61.1,53568.0,57.2722,57.3285,57.2159,57.3097,53568.0
2022-03-04 12:10:00,61.1,61.25,61.1,61.16,97187.0,57.3097,57.4504,57.3097,57.366,97187.0
2022-03-04 12:20:00,61.15,61.16,61.04,61.14,67856.0,57.3566,57.366,57.2534,57.3472,67856.0
2022-03-04 12:30:00,61.13,61.17,61.1,61.17,62248.0,57.3378,57.3754,57.3097,57.3754,62248.0
2022-03-04 12:40:00,61.18,61.18,61.07,61.12,42916.0,57.3847,57.3847,57.2816,57.3285,42916.0
2022-03-04 12:50:00,61.12,61.23,61.12,61.19,38556.0,57.3285,57.4316,57.3285,57.3941,38556.0
2022-03-04 13:00:00,61.19,61.33,61.19,61.31,71039.0,57.3941,57.5254,57.3941,57.5067,71039.0
2022-03-04 13:10:00,61.32,61.32,61.15,61.16,180094.0,57.5161,57.5161,57.3566,57.366,180094.0
2022-03-04 13:20:00,61.17,61.22,61.16,61.17,180243.0,57.3754,57.4223,57.366,57.3754,180243.0
2022-03-04 13:30:00,61.17,61.25,61.17,61.25,108079.0,57.3754,57.4504,57.3754,57.4504,108079.0
2022-03-04 13:40:00,61.25,61.25,61.08,61.1,184280.0,57.4504,57.4504,57.2909,57.3097,184280.0
2022-03-04 13:50:00,61.1,61.12,61.0,61.01,89566.0,57.3097,57.3285,57.2159,57.2253,89566.0
2022-03-04 14:00:00,61.02,61.04,60.94,61.0,129544.0,57.2347,57.2534,57.1596,57.2159,129544.0
2022-03-04 14:10:00,61.0,61.0,60.94,60.98,54905.0,57.2159,57.2159,57.1596,57.1972,54905.0
2022-03-04 14:20:00,60.98,61.09,60.97,61.03,202588.0,57.1972,57.3003,57.1878,57.244,202588.0
2022-03-04 14:30:00,61.04,61.1,61.0,61.06,106523.0,57.2534,57.3097,57.2159,57.2722,106523.0
2022-03-04 14:40:00,61.06,61.06,60.92,60.95,67770.0,57.2722,57.2722,57.1409,57.169,67770.0
2022-03-04 14:50:00,60.95,61.01,60.85,60.87,118897.0,57.169,57.2253,57.0752,57.094,118897.0
2022-03-04 15:00:00,60.87,61.03,60.86,60.94,292009.0,57.094,57.244,57.0846,57.1596,292009.0
2022-03-04 15:10:00,60.94,60.98,60.9,60.91,341509.0,57.1596,57.1972,57.1221,57.1315,341509.0
2022-03-04 15:20:00,60.91,61.06,60.87,61.01,276655.0,57.1315,57.2722,57.094,57.2253,276655.0
2022-03-04 15:30:00,61.01,61.05,60.92,60.96,170515.0,57.2253,57.2628,57.1409,57.1784,170515.0
2022-03-04 15:40:00,60.96,61.01,60.91,60.93,294097.0,57.1784,57.2253,57.1315,57.1503,294097.0
2022-03-04 15:50:00,60.93,61.24,60.91,61.19,877387.0,57.1503,57.441,57.1315,57.3941,877387.0
2022-03-07 09:30:00,60.04,60.06,59.87,59.92,494641.0,56.3155,56.3342,56.156,56.2029,494641.0
2022-03-07 09:40:00,59.92,59.93,59.73,59.79,317128.0,56.2029,56.2123,56.0247,56.081,317128.0
2022-03-07 09:50:00,59.8,59.9,59.76,59.76,232276.0,56.0904,56.1841,56.0528,56.0528,232276.0
2022-03-07 10:00:00,59.75,59.92,59.74,59.8,202735.0,56.0435,56.2029,56.0341,56.0904,202735.0
2022-03-07 10:10:00,59.78,59.82,59.65,59.67,184607.0,56.0716,56.1091,55.9497,55.9684,184607.0
2022-03-07 10:20:00,59.68,59.73,59.47,59.51,177157.0,55.9778,56.0247,55.7808,55.8183,177157.0
2022-03-07 10:30:00,59.5,59.55,59.48,59.5,161347.0,55.809,55.8559,55.7902,55.809,161347.0
2022-03-07 10:40:00,59.5,59.53,59.4,59.42,115974.0,55.809,55.8371,55.7152,55.7339,115974.0
2022-03-07 10:50:00,59.42,59.44,59.29,59.36,656385.0,55.7339,55.7527,55.612,55.6776,656385.0
2022-03-07 11:00:00,59.35,59.51,59.34,59.49,231517.0,55.6683,55.8183,55.6589,55.7996,231517.0
2022-03-07 11:10:00,59.48,59.54,59.43,59.53,136340.0,55.7902,55.8465,55.7433,55.8371,136340.0
2022-03-07 11:20:00,59.52,59.54,59.43,59.43,226074.0,55.8277,55.8465,55.7433,55.7433,226074.0
2022-03-07 11:30:00,59.43,59.45,59.25,59.25,329203.0,55.7433,55.7621,55.5745,55.5745,329203.0
2022-03-07 11:40:00,59.23,59.41,59.2,59.32,216944.0,55.5557,55.7245,55.5276,55.6401,216944.0
2022-03-07 11:50:00,59.32,59.32,59.17,59.21,206186.0,55.6401,55.6401,55.4994,55.537,206186.0
2022-03-07 12:00:00,59.2,59.23,59.16,59.22,157841.0,55.5276,55.5557,55.4901,55.5463,157841.0
2022-03-07 12:10:00,59.24,59.27,59.16,59.18,62642.0,55.5651,55.5932,55.4901,55.5088,62642.0
2022-03-07 12:20:00,59.19,59.2,59.1,59.16,90529.0,55.5182,55.5276,55.4338,55.4901,90529.0
2022-03-07 12:30:00,59.16,59.18,59.09,59.13,101159.0,55.4901,55.5088,55.4244,55.4619,101159.0
2022-03-07 12:40:00,59.12,59.23,59.11,59.22,123372.0,55.4525,55.5557,55.4432,55.5463,123372.0
2022-03-07 12:50:00,59.22,59.32,59.11,59.17,272473.0,55.5463,55.6401,55.4432,55.4994,272473.0
2022-03-07 13:00:00,59.16,59.29,59.16,59.2,161682.0,55.4901,55.612,55.4901,55.5276,161682.0
2022-03-07 13:10:00,59.2,59.2,59.0,59.03,110465.0,55.5276,55.5276,55.34,55.3681,110465.0
2022-03-07 13:20:00,59.02,59.2,58.99,59.16,202827.0,55.3587,55.5276,55.3306,55.4901,202827.0
2022-03-07 13:30:00,59.16,59.24,59.13,59.2,165273.0,55.4901,55.5651,55.4619,55.5276,165273.0
2022-03-07 13:40:00,59.2,59.27,59.14,59.19,77049.0,55.5276,55.5932,55.4713,55.5182,77049.0
2022-03-07 13:50:00,59.2,59.24,59.09,59.12,94031.0,55.5276,55.5651,55.4244,55.4525,94031.0
2022-03-07 14:00:00,59.12,59.18,59.04,59.08,127268.0,55.4525,55.5088,55.3775,55.415,127268.0
2022-03-07 14:10:00,59.08,59.18,59.08,59.17,167010.0,55.415,55.5088,55.415,55.4994,167010.0
2022-03-07 14:20:00,59.16,59.16,59.0,59.01,121132.0,55.4901,55.4901,55.34,55.3494,121132.0
2022-03-07 14:30:00,59.01,59.05,58.96,59.05,85717.0,55.3494,55.3869,55.3025,55.3869,85717.0
2022-03-07 14:40:00,59.05,59.1,58.95,59.1,207821.0,55.3869,55.4338,55.2931,55.4338,207821.0
2022-03-07 14:50:00,59.1,59.12,59.0,59.02,254961.0,55.4338,55.4525,55.34,55.3587,254961.0
2022-03-07 15:00:00,59.03,59.07,58.99,59.04,223767.0,55.3681,55.4056,55.3306,55.3775,223767.0
2022-03-07 15:10:00,59.04,59.08,58.95,59.04,267133.0,55.3775,55.415,55.2931,55.3775,267133.0
2022-03-07 15:20:00,59.04,59.13,59.02,59.09,260272.0,55.3775,55.4619,55.3587,55.4244,260272.0
2022-03-07 15:30:00,59.08,59.08,58.93,58.94,260604.0,55.415,55.415,55.2743,55.2837,260604.0
2022-03-07 15:40:00,58.94,59.17,58.93,59.09,441185.0,55.2837,55.4994,55.2743,55.4244,441185.0
2022-03-07 15:50:00,59.1,59.14,58.97,59.03,870825.0,55.4338,55.4713,55.3118,55.3681,870825.0
2022-03-08 09:30:00,58.43,58.56,58.32,58.32,369594.0,54.8053,54.9273,54.7022,54.7022,369594.0
2022-03-08 09:40:00,58.33,58.54,58.26,58.43,336995.0,54.7115,54.9085,54.6459,54.8053,336995.0
2022-03-08 09:50:00,58.42,58.48,58.27,58.34,221729.0,54.796,54.8522,54.6553,54.7209,221729.0
2022-03-08 10:00:00,58.33,58.33,58.09,58.12,153327.0,54.7115,54.7115,54.4864,54.5146,153327.0
2022-03-08 10:10:00,58.11,58.39,58.09,58.39,578139.0,54.5052,54.7678,54.4864,54.7678,578139.0
2022-03-08 10:20:00,58.39,58.41,58.08,58.08,219557.0,54.7678,54.7866,54.4771,54.4771,219557.0
2022-03-08 10:30:00,58.08,58.17,57.93,58.05,341511.0,54.4771,54.5615,54.3364,54.4489,341511.0
2022-03-08 10:40:00,58.04,58.18,58.01,58.17,158884.0,54.4395,54.5708,54.4114,54.5615,158884.0
2022-03-08 10:50:00,58.16,58.28,58.08,58.26,327284.0,54.5521,54.6646,54.4771,54.6459,327284.0
2022-03-08 11:00:00,58.28,58.31,58.08,58.15,474972.0,54.6646,54.6928,54.4771,54.5427,474972.0
2022-03-08 11:10:00,58.16,58.23,58.11,58.22,411083.0,54.5521,54.6177,54.5052,54.6084,411083.0
2022-03-08 11:20:00,58.22,58.24,58.02,58.08,320077.0,54.6084,54.6271,54.4208,54.4771,320077.0
2022-03-08 11:30:00,58.09,58.11,57.96,58.07,223351.0,54.4864,54.5052,54.3645,54.4677,223351.0
2022-03-08 11:40:00,58.07,58.24,58.04,58.21,160822.0,54.4677,54.6271,54.4395,54.599,160822.0
2022-03-08 11:50:00,58.21,58.34,58.21,58.29,198524.0,54.599,54.7209,54.599,54.674,198524.0
2022-03-08 12:00:00,58.3,58.54,58.26,58.49,284457.0,54.6834,54.9085,54.6459,54.8616,284457.0
2022-03-08 12:10:00,58.49,58.82,58.48,58.78,380266.0,54.8616,55.1711,54.8522,55.1336,380266.0
2022-03-08 12:20:00,58.78,58.89,58.65,58.82,335272.0,55.1336,55.2368,55.0117,55.1711,335272.0
2022-03-08 12:30:00,58.83,58.91,58.74,58.85,213798.0,55.1805,55.2556,55.0961,55.1993,213798.0
2022-03-08 12:40:00,58.85,58.94,58.77,58.89,417064.0,55.1993,55.2837,55.1242,55.2368,417064.0
2022-03-08 12:50:00,58.9,58.98,58.79,58.96,224967.0,55.2462,55.3212,55.143,55.3025,224967.0
2022-03-08 13:00:00,58.96,59.04,58.94,59.0,224736.0,55.3025,55.3775,55.2837,55.34,224736.0
2022-03-08 13:10:00,59.0,59.0,58.89,58.98,450270.0,55.34,55.34,55.2368,55.3212,450270.0
2022-03-08 13:20:00,58.97,58.97,58.68,58.7,254612.0,55.3118,55.3118,55.0398,55.0586,254612.0
2022-03-08 13:30:00,58.7,58.7,58.47,58.5,288059.0,55.0586,55.0586,54.8429,54.871,288059.0
2022-03-08 13:40:00,58.5,58.56,58.41,58.45,216658.0,54.871,54.9273,54.7866,54.8241,216658.0
2022-03-08 13:50:00,58.45,58.47,58.29,58.31,211982.0,54.8241,54.8429,54.674,54.6928,211982.0
2022-03-08 14:00:00,58.3,58.34,58.13,58.31,242329.0,54.6834,54.7209,54.5239,54.6928,242329.0
2022-03-08 14:10:00,58.3,58.31,58.15,58.25,125324.0,54.6834,54.6928,54.5427,54.6365,125324.0
2022-03-08 14:20:00,58.26,58.4,58.17,58.38,272671.0,54.6459,54.7772,54.5615,54.7584,272671.0
2022-03-08 14:30:00,58.38,58.52,58.28,58.48,342475.0,54.7584,54.8898,54.6646,54.8522,342475.0
2022-03-08 14:40:00,58.49,58.68,58.38,58.66,387643.0,54.8616,55.0398,54.7584,55.0211,387643.0
2022-03-08 14:50:00,58.66,58.67,58.36,58.42,326230.0,55.0211,55.0304,54.7397,54.796,326230.0
2022-03-08 15:00:00,58.42,58.71,58.4,58.66,307825.0,54.796,55.068,54.7772,55.0211,307825.0
2022-03-08 15:10:00,58.66,58.69,58.42,58.44,409715.0,55.0211,55.0492,54.796,54.8147,409715.0
2022-03-08 15:20:00,58.45,58.46,58.28,58.29,453894.0,54.8241,54.8335,54.6646,54.674,453894.0
2022-03-08 15:30:00,58.29,58.3,58.16,58.24,447505.0,54.674,54.6834,54.5521,54.6271,447505.0
2022-03-08 15:40:00,58.24,58.3,58.17,58.19,838974.0,54.6271,54.6834,54.5615,54.5802,838974.0
2022-03-08 15:50:00,58.19,58.34,58.18,58.18,1124613.0,54.5802,54.7209,54.5708,54.5708,1124613.0
2022-03-09 09:30:00,59.42,59.42,59.14,59.22,298430.0,55.7339,55.7339,55.4713,55.5463,298430.0
2022-03-09 09:40:00,59.23,59.32,59.2,59.25,170028.0,55.5557,55.6401,55.5276,55.5745,170028.0
2022-03-09 09:50:00,59.24,59.25,59.11,59.2,147289.0,55.5651,55.5745,55.4432,55.5276,147289.0
2022-03-09 10:00:00,59.2,59.34,59.18,59.3,154956.0,55.5276,55.6589,55.5088,55.6214,154956.0
2022-03-09 10:10:00,59.3,59.43,59.3,59.37,346824.0,55.6214,55.7433,55.6214,55.687,346824.0
2022-03-09 10:20:00,59.36,59.44,59.32,59.37,213618.0,55.6776,55.7527,55.6401,55.687,213618.0
2022-03-09 10:30:00,59.38,59.51,59.33,59.5,136246.0,55.6964,55.8183,55.6495,55.809,136246.0
2022-03-09 10:40:00,59.5,59.51,59.43,59.46,132853.0,55.809,55.8183,55.7433,55.7714,132853.0
2022-03-09 10:50:00,59.46,59.5,59.42,59.49,150350.0,55.7714,55.809,55.7339,55.7996,150350.0
2022-03-09 11:00:00,59.49,59.52,59.43,59.48,118433.0,55.7996,55.8277,55.7433,55.7902,118433.0
2022-03-09 11:10:00,59.48,59.5,59.42,59.5,138925.0,55.7902,55.809,55.7339,55.809,138925.0
2022-03-09 11:20:00,59.51,59.56,59.5,59.54,116066.0,55.8183,55.8652,55.809,55.8465,116066.0
2022-03-09 11:30:00,59.54,59.67,59.52,59.62,208716.0,55.8465,55.9684,55.8277,55.9215,208716.0
2022-03-09 11:40:00,59.62,59.72,59.59,59.69,484915.0,55.9215,56.0153,55.8934,55.9872,484915.0
2022-03-09 11:50:00,59.69,59.69,59.6,59.65,299839.0,55.9872,55.9872,55.9028,55.9497,299839.0
2022-03-09 12:00:00,59.65,59.72,59.64,59.68,74089.0,55.9497,56.0153,55.9403,55.9778,74089.0
2022-03-09 12:10:00,59.7,59.76,59.68,59.73,71349.0,55.9966,56.0528,55.9778,56.0247,71349.0
2022-03-09 12:20:00,59.73,59.77,59.63,59.72,196111.0,56.0247,56.0622,55.9309,56.0153,196111.0
2022-03-09 12:30:00,59.73,59.84,59.73,59.83,66464.0,56.0247,56.1279,56.0247,56.1185,66464.0
2022-03-09 12:40:00,59.83,59.84,59.76,59.8,52197.0,56.1185,56.1279,56.0528,56.0904,52197.0
2022-03-09 12:50:00,59.8,59.84,59.79,59.82,85055.0,56.0904,56.1279,56.081,56.1091,85055.0
2022-03-09 13:00:00,59.82,59.83,59.67,59.7,142107.0,56.1091,56.1185,55.9684,55.9966,142107.0
2022-03-09 13:10:00,59.69,59.77,59.69,59.71,65589.0,55.9872,56.0622,55.9872,56.0059,65589.0
2022-03-09 13:20:00,59.71,59.79,59.71,59.76,69079.0,56.0059,56.081,56.0059,56.0528,69079.0
2022-03-09 13:30:00,59.76,59.77,59.67,59.69,71942.0,56.0528,56.0622,55.9684,55.9872,71942.0
2022-03-09 13:40:00,59.7,59.71,59.57,59.59,69860.0,55.9966,56.0059,55.8746,55.8934,69860.0
2022-03-09 13:50:00,59.58,59.63,59.56,59.57,119591.0,55.884,55.9309,55.8652,55.8746,119591.0
2022-03-09 14:00:00,59.58,59.64,59.56,59.58,88757.0,55.884,55.9403,55.8652,55.884,88757.0
2022-03-09 14:10:00,59.59,59.61,59.53,59.58,138972.0,55.8934,55.9121,55.8371,55.884,138972.0
2022-03-09 14:20:00,59.58,59.6,59.55,59.59,110792.0,55.884,55.9028,55.8559,55.8934,110792.0
2022-03-09 14:30:00,59.59,59.66,59.58,59.64,120483.0,55.8934,55.959,55.884,55.9403,120483.0
2022-03-09 14:40:00,59.64,59.66,59.59,59.61,152630.0,55.9403,55.959,55.8934,55.9121,152630.0
2022-03-09 14:50:00,59.62,59.66,59.59,59.62,119876.0,55.9215,55.959,55.8934,55.9215,119876.0
2022-03-09 15:00:00,59.62,59.76,59.61,59.76,69481.0,55.9215,56.0528,55.9121,56.0528,69481.0
2022-03-09 15:10:00,59.77,59.82,59.74,59.81,146228.0,56.0622,56.1091,56.0341,56.0997,146228.0
2022-03-09 15:20:00,59.81,59.84,59.78,59.79,98526.0,56.0997,56.1279,56.0716,56.081,98526.0
2022-03-09 15:30:00,59.79,59.84,59.77,59.78,136894.0,56.081,56.1279,56.0622,56.0716,136894.0
2022-03-09 15:40:00,59.78,59.82,59.71,59.73,355899.0,56.0716,56.1091,56.0059,56.0247,355899.0
2022-03-09 15:50:00,59.74,59.81,59.69,59.8,858040.0,56.0341,56.0997,55.9872,56.0904,858040.0
2022-03-10 09:30:00,59.64,59.65,59.5,59.54,282440.0,55.9403,55.9497,55.809,55.8465,282440.0
2022-03-10 09:40:00,59.54,59.68,59.54,59.64,162196.0,55.8465,55.9778,55.8465,55.9403,162196.0
2022-03-10 09:50:00,59.64,59.87,59.59,59.83,185246.0,55.9403,56.156,55.8934,56.1185,185246.0
2022-03-10 10:00:00,59.83,59.84,59.69,59.78,196242.0,56.1185,56.1279,55.9872,56.0716,196242.0
2022-03-10 10:10:00,59.79,59.88,59.74,59.86,113784.0,56.081,56.1654,56.0341,56.1466,113784.0
2022-03-10 10:20:00,59.87,59.88,59.73,59.73,96490.0,56.156,56.1654,56.0247,56.0247,96490.0
2022-03-10 10:30:00,59.72,59.75,59.62,59.66,97744.0,56.0153,56.0435,55.9215,55.959,97744.0
2022-03-10 10:40:00,59.66,59.76,59.65,59.74,64767.0,55.959,56.0528,55.9497,56.0341,64767.0
2022-03-10 10:50:00,59.74,59.74,59.58,59.6,74283.0,56.0341,56.0341,55.884,55.9028,74283.0
2022-03-10 11:00:00,59.59,59.6,59.46,59.49,144074.0,55.8934,55.9028,55.7714,55.7996,144074.0
2022-03-10 11:10:00,59.48,59.56,59.47,59.49,65102.0,55.7902,55.8652,55.7808,55.7996,65102.0
2022-03-10 11:20:00,59.48,59.52,59.36,59.41,424266.0,55.7902,55.8277,55.6776,55.7245,424266.0
2022-03-10 11:30:00,59.41,59.46,59.38,59.4,153536.0,55.7245,55.7714,55.6964,55.7152,153536.0
2022-03-10 11:40:00,59.4,59.43,59.38,59.43,74056.0,55.7152,55.7433,55.6964,55.7433,74056.0
2022-03-10 11:50:00,59.43,59.54,59.42,59.53,94261.0,55.7433,55.8465,55.7339,55.8371,94261.0
2022-03-10 12:00:00,59.52,59.58,59.51,59.52,45966.0,55.8277,55.884,55.8183,55.8277,45966.0
2022-03-10 12:10:00,59.52,59.52,59.42,59.42,249744.0,55.8277,55.8277,55.7339,55.7339,249744.0
2022-03-10 12:20:00,59.42,59.52,59.42,59.5,314298.0,55.7339,55.8277,55.7339,55.809,314298.0
2022-03-10 12:30:00,59.5,59.5,59.37,59.38,315222.0,55.809,55.809,55.687,55.6964,315222.0
2022-03-10 12:40:00,59.37,59.38,59.35,59.37,332271.0,55.687,55.6964,55.6683,55.687,332271.0
2022-03-10 12:50:00,59.37,59.37,59.29,59.31,395488.0,55.687,55.687,55.612,55.6307,395488.0
2022-03-10 13:00:00,59.31,59.34,59.26,59.29,294425.0,55.6307,55.6589,55.5838,55.612,294425.0
2022-03-10 13:10:00,59.29,59.36,59.27,59.34,298102.0,55.612,55.6776,55.5932,55.6589,298102.0
2022-03-10 13:20:00,59.34,59.41,59.33,59.4,236740.0,55.6589,55.7245,55.6495,55.7152,236740.0
2022-03-10 13:30:00,59.39,59.44,59.35,59.39,242023.0,55.7058,55.7527,55.6683,55.7058,242023.0
2022-03-10 13:40:00,59.39,59.46,59.34,59.46,321901.0,55.7058,55.7714,55.6589,55.7714,321901.0
2022-03-10 13:50:00,59.46,59.47,59.39,59.41,484903.0,55.7714,55.7808,55.7058,55.7245,484903.0
2022-03-10 14:00:00,59.41,59.57,59.41,59.45,674737.0,55.7245,55.8746,55.7245,55.7621,674737.0
2022-03-10 14:10:00,59.46,59.54,59.44,59.5,275830.0,55.7714,55.8465,55.7527,55.809,275830.0
2022-03-10 14:20:00,59.5,59.54,59.46,59.52,437025.0,55.809,55.8465,55.7714,55.8277,437025.0
2022-03-10 14:30:00,59.52,59.58,59.51,59.56,456104.0,55.8277,55.884,55.8183,55.8652,456104.0
2022-03-10 14:40:00,59.56,59.67,59.49,59.66,530226.0,55.8652,55.9684,55.7996,55.959,530226.0
2022-03-10 14:50:00,59.67,59.77,59.6,59.61,676352.0,55.9684,56.0622,55.9028,55.9121,676352.0
2022-03-10 15:00:00,59.61,59.61,59.45,59.52,414209.0,55.9121,55.9121,55.7621,55.8277,414209.0
2022-03-10 15:10:00,59.53,59.55,59.46,59.5,160771.0,55.8371,55.8559,55.7714,55.809,160771.0
2022-03-10 15:20:00,59.5,59.52,59.41,59.49,308638.0,55.809,55.8277,55.7245,55.7996,308638.0
2022-03-10 15:30:00,59.49,59.52,59.39,59.41,335823.0,55.7996,55.8277,55.7058,55.7245,335823.0
2022-03-10 15:40:00,59.42,59.47,59.35,59.41,473410.0,55.7339,55.7808,55.6683,55.7245,473410.0
2022-03-10 15:50:00,59.42,59.56,59.42,59.56,822011.0,55.7339,55.8652,55.7339,55.8652,822011.0
2022-03-11 09:30:00,59.6,59.65,59.44,59.44,258712.0,55.9028,55.9497,55.7527,55.7527,258712.0
2022-03-11 09:40:00,59.43,59.46,59.38,59.41,119251.0,55.7433,55.7714,55.6964,55.7245,119251.0
2022-03-11 09:50:00,59.41,59.45,59.3,59.35,141236.0,55.7245,55.7621,55.6214,55.6683,141236.0
2022-03-11 10:00:00,59.34,59.34,59.2,59.21,171656.0,55.6589,55.6589,55.5276,55.537,171656.0
2022-03-11 10:10:00,59.22,59.32,59.22,59.24,264297.0,55.5463,55.6401,55.5463,55.5651,264297.0
2022-03-11 10:20:00,59.24,59.3,59.18,59.24,81412.0,55.5651,55.6214,55.5088,55.5651,81412.0
2022-03-11 10:30:00,59.23,59.23,59.16,59.2,93925.0,55.5557,55.5557,55.4901,55.5276,93925.0
2022-03-11 10:40:00,59.2,59.25,59.18,59.18,107416.0,55.5276,55.5745,55.5088,55.5088,107416.0
2022-03-11 10:50:00,59.18,59.24,59.18,59.23,117943.0,55.5088,55.5651,55.5088,55.5557,117943.0
2022-03-11 11:00:00,59.23,59.24,59.09,59.09,126447.0,55.5557,55.5651,55.4244,55.4244,126447.0
2022-03-11 11:10:00,59.09,59.09,58.96,59.0,95542.0,55.4244,55.4244,55.3025,55.34,95542.0
2022-03-11 11:20:00,59.01,59.03,58.94,58.95,64210.0,55.3494,55.3681,55.2837,55.2931,64210.0
2022-03-11 11:30:00,58.95,58.99,58.88,58.88,107829.0,55.2931,55.3306,55.2274,55.2274,107829.0
2022-03-11 11:40:00,58.89,58.95,58.8,58.92,290691.0,55.2368,55.2931,55.1524,55.2649,290691.0
2022-03-11 11:50:00,58.91,58.95,58.88,58.89,51360.0,55.2556,55.2931,55.2274,55.2368,51360.0
2022-03-11 12:00:00,58.9,58.9,58.79,58.8,113017.0,55.2462,55.2462,55.143,55.1524,113017.0
2022-03-11 12:10:00,58.81,58.86,58.81,58.86,62392.0,55.1618,55.2087,55.1618,55.2087,62392.0
2022-03-11 12:20:00,58.86,58.88,58.76,58.76,83986.0,55.2087,55.2274,55.1149,55.1149,83986.0
2022-03-11 12:30:00,58.76,58.79,58.74,58.76,62596.0,55.1149,55.143,55.0961,55.1149,62596.0
2022-03-11 12:40:00,58.76,58.81,58.76,58.8,51461.0,55.1149,55.1618,55.1149,55.1524,51461.0
2022-03-11 12:50:00,58.8,58.86,58.8,58.84,40035.0,55.1524,55.2087,55.1524,55.1899,40035.0
2022-03-11 13:00:00,58.84,58.9,58.81,58.86,54995.0,55.1899,55.2462,55.1618,55.2087,54995.0
2022-03-11 13:10:00,58.86,58.9,58.85,58.89,78478.0,55.2087,55.2462,55.1993,55.2368,78478.0
2022-03-11 13:20:00,58.89,58.91,58.87,58.87,74301.0,55.2368,55.2556,55.218,55.218,74301.0
2022-03-11 13:30:00,58.88,58.89,58.82,58.83,79885.0,55.2274,55.2368,55.1711,55.1805,79885.0
2022-03-11 13:40:00,58.83,58.83,58.77,58.83,80023.0,55.1805,55.1805,55.1242,55.1805,80023.0
2022-03-11 13:50:00,58.83,58.84,58.68,58.68,85513.0,55.1805,55.1899,55.0398,55.0398,85513.0
2022-03-11 14:00:00,58.67,58.71,58.66,58.68,69890.0,55.0304,55.068,55.0211,55.0398,69890.0
2022-03-11 14:10:00,58.68,58.71,58.65,58.65,35083.0,55.0398,55.068,55.0117,55.0117,35083.0
2022-03-11 14:20:00,58.65,58.71,58.63,58.7,54991.0,55.0117,55.068,54.9929,55.0586,54991.0
2022-03-11 14:30:00,58.7,58.71,58.65,58.68,43910.0,55.0586,55.068,55.0117,55.0398,43910.0
2022-03-11 14:40:00,58.68,58.68,58.6,58.65,36054.0,55.0398,55.0398,54.9648,55.0117,36054.0
2022-03-11 14:50:00,58.64,58.64,58.56,58.57,80198.0,55.0023,55.0023,54.9273,54.9367,80198.0
2022-03-11 15:00:00,58.57,58.6,58.53,58.55,57905.0,54.9367,54.9648,54.8991,54.9179,57905.0
2022-03-11 15:10:00,58.56,58.62,58.54,58.61,292102.0,54.9273,54.9836,54.9085,54.9742,292102.0
2022-03-11 15:20:00,58.61,58.62,58.55,58.57,81338.0,54.9742,54.9836,54.9179,54.9367,81338.0
2022-03-11 15:30:00,58.56,58.56,58.49,58.52,143872.0,54.9273,54.9273,54.8616,54.8898,143872.0
2022-03-11 15:40:00,58.52,58.53,58.46,58.49,236912.0,54.8898,54.8991,54.8335,54.8616,236912.0
2022-03-11 15:50:00,58.49,58.59,58.48,58.54,749607.0,54.8616,54.9554,54.8522,54.9085,749607.0
2022-03-14 09:30:00,58.91,58.98,58.8,58.83,209673.0,55.2556,55.3212,55.1524,55.1805,209673.0
2022-03-14 09:40:00,58.83,58.98,58.78,58.93,241286.0,55.1805,55.3212,55.1336,55.2743,241286.0
2022-03-14 09:50:00,58.94,58.96,58.88,58.92,52823.0,55.2837,55.3025,55.2274,55.2649,52823.0
2022-03-14 10:00:00,58.92,59.01,58.87,59.0,51835.0,55.2649,55.3494,55.218,55.34,51835.0
2022-03-14 10:10:00,59.0,59.09,58.99,59.07,102630.0,55.34,55.4244,55.3306,55.4056,102630.0
2022-03-14 10:20:00,59.08,59.19,59.06,59.12,213766.0,55.415,55.5182,55.3963,55.4525,213766.0
2022-03-14 10:30:00,59.12,59.12,59.02,59.05,75606.0,55.4525,55.4525,55.3587,55.3869,75606.0
2022-03-14 10:40:00,59.05,59.08,59.02,59.05,71385.0,55.3869,55.415,55.3587,55.3869,71385.0
2022-03-14 10:50:00,59.04,59.17,59.02,59.15,86362.0,55.3775,55.4994,55.3587,55.4807,86362.0
2022-03-14 11:00:00,59.15,59.16,59.1,59.12,210002.0,55.4807,55.4901,55.4338,55.4525,210002.0
2022-03-14 11:10:00,59.12,59.13,59.01,59.02,238948.0,55.4525,55.4619,55.3494,55.3587,238948.0
2022-03-14 11:20:00,59.01,59.02,58.97,59.0,83740.0,55.3494,55.3587,55.3118,55.34,83740.0
2022-03-14 11:30:00,59.01,59.04,58.97,59.0,92152.0,55.3494,55.3775,55.3118,55.34,92152.0
2022-03-14 11:40:00,59.0,59.01,58.9,58.9,99975.0,55.34,55.3494,55.2462,55.2462,99975.0
2022-03-14 11:50:00,58.9,58.94,58.87,58.89,78408.0,55.2462,55.2837,55.218,55.2368,78408.0
2022-03-14 12:00:00,58.9,58.9,58.85,58.87,93834.0,55.2462,55.2462,55.1993,55.218,93834.0
2022-03-14 12:10:00,58.86,58.91,58.83,58.9,154974.0,55.2087,55.2556,55.1805,55.2462,154974.0
2022-03-14 12:20:00,58.9,58.9,58.86,58.9,187358.0,55.2462,55.2462,55.2087,55.2462,187358.0
2022-03-14 12:30:00,58.89,58.93,58.87,58.91,74642.0,55.2368,55.2743,55.218,55.2556,74642.0
2022-03-14 12:40:00,58.89,58.94,58.77,58.8,68199.0,55.2368,55.2837,55.1242,55.1524,68199.0
2022-03-14 12:50:00,58.8,58.81,58.71,58.73,71569.0,55.1524,55.1618,55.068,55.0867,71569.0
2022-03-14 13:00:00,58.74,58.75,58.69,58.7,38783.0,55.0961,55.1055,55.0492,55.0586,38783.0
2022-03-14 13:10:00,58.7,58.77,58.69,58.76,21201.0,55.0586,55.1242,55.0492,55.1149,21201.0
2022-03-14 13:20:00,58.77,58.77,58.71,58.71,46255.0,55.1242,55.1242,55.068,55.068,46255.0
2022-03-14 13:30:00,58.71,58.74,58.61,58.62,140543.0,55.068,55.0961,54.9742,54.9836,140543.0
2022-03-14 13:40:00,58.62,58.63,58.57,58.58,42204.0,54.9836,54.9929,54.9367,54.946,42204.0
2022-03-14 13:50:00,58.58,58.67,58.58,58.61,58759.0,54.946,55.0304,54.946,54.9742,58759.0
2022-03-14 14:00:00,58.61,58.63,58.59,58.6,39474.0,54.9742,54.9929,54.9554,54.9648,39474.0
2022-03-14 14:10:00,58.61,58.61,58.52,58.53,48233.0,54.9742,54.9742,54.8898,54.8991,48233.0
2022-03-14 14:20:00,58.53,58.54,58.48,58.51,42550.0,54.8991,54.9085,54.8522,54.8804,42550.0
2022-03-14 14:30:00,58.51,58.59,58.5,58.56,88263.0,54.8804,54.9554,54.871,54.9273,88263.0
2022-03-14 14:40:00,58.55,58.56,58.48,58.48,32030.0,54.9179,54.9273,54.8522,54.8522,32030.0
2022-03-14 14:50:00,58.49,58.58,58.47,58.56,50175.0,54.8616,54.946,54.8429,54.9273,50175.0
2022-03-14 15:00:00,58.56,58.63,58.53,58.55,110985.0,54.9273,54.9929,54.8991,54.9179,110985.0
2022-03-14 15:10:00,58.54,58.63,58.54,58.58,96241.0,54.9085,54.9929,54.9085,54.946,96241.0
2022-03-14 15:20:00,58.57,58.62,58.56,58.57,127014.0,54.9367,54.9836,54.9273,54.9367,127014.0
2022-03-14 15:30:00,58.57,58.58,58.49,58.58,124398.0,54.9367,54.946,54.8616,54.946,124398.0
2022-03-14 15:40:00,58.57,58.6,58.53,58.56,179560.0,54.9367,54.9648,54.8991,54.9273,179560.0
2022-03-14 15:50:00,58.55,58.64,58.5,58.61,461757.0,54.9179,55.0023,54.871,54.9742,461757.0
2022-03-15 09:30:00,58.93,59.07,58.93,58.96,271773.0,55.2743,55.4056,55.2743,55.3025,271773.0
2022-03-15 09:40:00,58.97,59.0,58.84,58.91,81195.0,55.3118,55.34,55.1899,55.2556,81195.0
2022-03-15 09:50:00,58.91,59.01,58.88,59.0,136750.0,55.2556,55.3494,55.2274,55.34,136750.0
2022-03-15 10:00:00,59.0,59.04,58.94,58.95,111775.0,55.34,55.3775,55.2837,55.2931,111775.0
2022-03-15 10:10:00,58.96,58.96,58.9,58.95,141317.0,55.3025,55.3025,55.2462,55.2931,141317.0
2022-03-15 10:20:00,58.95,59.08,58.93,59.05,192227.0,55.2931,55.415,55.2743,55.3869,192227.0
2022-03-15 10:30:00,59.05,59.1,59.03,59.1,98624.0,55.3869,55.4338,55.3681,55.4338,98624.0
2022-03-15 10:40:00,59.11,59.17,59.08,59.14,114431.0,55.4432,55.4994,55.415,55.4713,114431.0
2022-03-15 10:50:00,59.14,59.17,59.1,59.11,718780.0,55.4713,55.4994,55.4338,55.4432,718780.0
2022-03-15 11:00:00,59.11,59.16,59.1,59.12,197436.0,55.4432,55.4901,55.4338,55.4525,197436.0
2022-03-15 11:10:00,59.12,59.14,59.06,59.11,230628.0,55.4525,55.4713,55.3963,55.4432,230628.0
2022-03-15 11:20:00,59.11,59.15,59.05,59.15,251855.0,55.4432,55.4807,55.3869,55.4807,251855.0
2022-03-15 11:30:00,59.15,59.2,59.11,59.18,114409.0,55.4807,55.5276,55.4432,55.5088,114409.0
2022-03-15 11:40:00,59.18,59.24,59.14,59.22,118236.0,55.5088,55.5651,55.4713,55.5463,118236.0
2022-03-15 11:50:00,59.23,59.27,59.02,59.18,324803.0,55.5557,55.5932,55.3587,55.5088,324803.0
2022-03-15 12:00:00,59.18,59.21,59.08,59.17,242845.0,55.5088,55.537,55.415,55.4994,242845.0
2022-03-15 12:10:00,59.17,59.2,59.14,59.18,494879.0,55.4994,55.5276,55.4713,55.5088,494879.0
2022-03-15 12:20:00,59.18,59.41,59.18,59.4,684105.0,55.5088,55.7245,55.5088,55.7152,684105.0
2022-03-15 12:30:00,59.4,59.46,59.39,59.44,395551.0,55.7152,55.7714,55.7058,55.7527,395551.0
2022-03-15 12:40:00,59.45,59.46,59.37,59.37,183542.0,55.7621,55.7714,55.687,55.687,183542.0
2022-03-15 12:50:00,59.37,59.38,59.21,59.34,375260.0,55.687,55.6964,55.537,55.6589,375260.0
2022-03-15 13:00:00,59.34,59.37,59.27,59.3,133032.0,55.6589,55.687,55.5932,55.6214,133032.0
2022-03-15 13:10:00,59.3,59.33,59.26,59.28,97266.0,55.6214,55.6495,55.5838,55.6026,97266.0
2022-03-15 13:20:00,59.27,59.36,59.27,59.28,229353.0,55.5932,55.6776,55.5932,55.6026,229353.0
2022-03-15 13:30:00,59.27,59.35,59.26,59.33,375242.0,55.5932,55.6683,55.5838,55.6495,375242.0
2022-03-15 13:40:00,59.33,59.38,59.3,59.34,108846.0,55.6495,55.6964,55.6214,55.6589,108846.0
2022-03-15 13:50:00,59.35,59.37,59.33,59.36,153903.0,55.6683,55.687,55.6495,55.6776,153903.0
2022-03-15 14:00:00,59.36,59.38,59.28,59.32,119386.0,55.6776,55.6964,55.6026,55.6401,119386.0
2022-03-15 14:10:00,59.33,59.34,59.22,59.23,100800.0,55.6495,55.6589,55.5463,55.5557,100800.0
2022-03-15 14:20:00,59.23,59.28,59.2,59.27,93722.0,55.5557,55.6026,55.5276,55.5932,93722.0
2022-03-15 14:30:00,59.26,59.3,59.23,59.3,86008.0,55.5838,55.6214,55.5557,55.6214,86008.0
2022-03-15 14:40:00,59.3,59.43,59.29,59.43,125925.0,55.6214,55.7433,55.612,55.7433,125925.0
2022-03-15 14:50:00,59.43,59.49,59.43,59.48,222127.0,55.7433,55.7996,55.7433,55.7902,222127.0
2022-03-15 15:00:00,59.48,59.49,59.44,59.47,184868.0,55.7902,55.7996,55.7527,55.7808,184868.0
2022-03-15 15:10:00,59.47,59.55,59.46,59.54,172787.0,55.7808,55.8559,55.7714,55.8465,172787.0
2022-03-15 15:20:00,59.54,59.59,59.52,59.59,203980.0,55.8465,55.8934,55.8277,55.8934,203980.0
2022-03-15 15:30:00,59.59,59.64,59.58,59.61,259346.0,55.8934,55.9403,55.884,55.9121,259346.0
2022-03-15 15:40:00,59.61,59.68,59.57,59.67,435121.0,55.9121,55.9778,55.8746,55.9684,435121.0
2022-03-15 15:50:00,59.67,59.73,59.52,59.63,1810887.0,55.9684,56.0247,55.8277,55.9309,1810887.0
2022-03-16 09:30:00,60.46,60.53,60.38,60.52,190275.0,56.7094,56.7751,56.6344,56.7657,190275.0
2022-03-16 09:40:00,60.52,60.62,60.5,60.6,129112.0,56.7657,56.8595,56.7469,56.8407,129112.0
2022-03-16 09:50:00,60.61,60.61,60.51,60.53,97996.0,56.8501,56.8501,56.7563,56.7751,97996.0
2022-03-16 10:00:00,60.53,60.56,60.41,60.42,82424.0,56.7751,56.8032,56.6625,56.6719,82424.0
2022-03-16 10:10:00,60.42,60.86,60.42,60.78,238986.0,56.6719,57.0846,56.6719,57.0096,238986.0
2022-03-16 10:20:00,60.76,60.91,60.75,60.78,532422.0,56.9908,57.1315,56.9814,57.0096,532422.0
2022-03-16 10:30:00,60.78,60.83,60.56,60.74,341190.0,57.0096,57.0565,56.8032,56.972,341190.0
2022-03-16 10:40:00,60.74,60.76,60.49,60.57,610875.0,56.972,56.9908,56.7375,56.8126,610875.0
2022-03-16 10:50:00,60.57,60.63,60.52,60.57,319413.0,56.8126,56.8689,56.7657,56.8126,319413.0
2022-03-16 11:00:00,60.57,60.68,60.44,60.46,434305.0,56.8126,56.9158,56.6906,56.7094,434305.0
2022-03-16 11:10:00,60.47,60.55,60.46,60.55,185505.0,56.7188,56.7938,56.7094,56.7938,185505.0
2022-03-16 11:20:00,60.56,60.57,60.51,60.51,96590.0,56.8032,56.8126,56.7563,56.7563,96590.0
2022-03-16 11:30:00,60.52,60.53,60.41,60.44,90500.0,56.7657,56.7751,56.6625,56.6906,90500.0
2022-03-16 11:40:00,60.45,60.46,60.4,60.46,82465.0,56.7,56.7094,56.6531,56.7094,82465.0
2022-03-16 11:50:00,60.46,60.51,60.44,60.49,78154.0,56.7094,56.7563,56.6906,56.7375,78154.0
2022-03-16 12:00:00,60.49,60.61,60.48,60.54,178472.0,56.7375,56.8501,56.7282,56.7844,178472.0
2022-03-16 12:10:00,60.53,60.55,60.48,60.49,252782.0,56.7751,56.7938,56.7282,56.7375,252782.0
2022-03-16 12:20:00,60.49,60.53,60.45,60.51,207254.0,56.7375,56.7751,56.7,56.7563,207254.0
2022-03-16 12:30:00,60.51,60.55,60.47,60.48,134447.0,56.7563,56.7938,56.7188,56.7282,134447.0
2022-03-16 12:40:00,60.47,60.53,60.33,60.35,155616.0,56.7188,56.7751,56.5875,56.6062,155616.0
2022-03-16 12:50:00,60.35,60.44,60.34,60.41,101359.0,56.6062,56.6906,56.5969,56.6625,101359.0
2022-03-16 13:00:00,60.41,60.42,60.26,60.27,78272.0,56.6625,56.6719,56.5218,56.5312,78272.0
2022-03-16 13:10:00,60.26,60.3,60.2,60.28,67338.0,56.5218,56.5593,56.4655,56.5406,67338.0
2022-03-16 13:20:00,60.28,60.32,60.24,60.29,97458.0,56.5406,56.5781,56.5031,56.55,97458.0
2022-03-16 13:30:00,60.3,60.4,60.3,60.37,44990.0,56.5593,56.6531,56.5593,56.625,44990.0
2022-03-16 13:40:00,60.37,60.4,60.32,60.36,38019.0,56.625,56.6531,56.5781,56.6156,38019.0
2022-03-16 13:50:00,60.35,60.43,60.34,60.42,90151.0,56.6062,56.6813,56.5969,56.6719,90151.0
2022-03-16 14:00:00,60.42,60.42,60.02,60.02,238369.0,56.6719,56.6719,56.2967,56.2967,238369.0
2022-03-16 14:10:00,60.02,60.15,59.89,60.15,181817.0,56.2967,56.4186,56.1748,56.4186,181817.0
2022-03-16 14:20:00,60.16,60.16,59.9,59.95,148975.0,56.428,56.428,56.1841,56.231,148975.0
2022-03-16 14:30:00,59.95,60.13,59.75,60.12,208975.0,56.231,56.3999,56.0435,56.3905,208975.0
2022-03-16 14:40:00,60.12,60.28,60.1,60.24,267114.0,56.3905,56.5406,56.3717,56.5031,267114.0
2022-03-16 14:50:00,60.24,60.53,60.17,60.43,230628.0,56.5031,56.7751,56.4374,56.6813,230628.0
2022-03-16 15:00:00,60.43,60.57,60.33,60.41,255742.0,56.6813,56.8126,56.5875,56.6625,255742.0
2022-03-16 15:10:00,60.41,60.7,60.4,60.7,249292.0,56.6625,56.9345,56.6531,56.9345,249292.0
2022-03-16 15:20:00,60.71,60.75,60.65,60.71,237006.0,56.9439,56.9814,56.8876,56.9439,237006.0
2022-03-16 15:30:00,60.71,60.73,60.59,60.7,234031.0,56.9439,56.9627,56.8313,56.9345,234031.0
2022-03-16 15:40:00,60.7,60.84,60.68,60.83,482059.0,56.9345,57.0658,56.9158,57.0565,482059.0
2022-03-16 15:50:00,60.84,60.99,60.83,60.99,1284052.0,57.0658,57.2065,57.0565,57.2065,1284052.0
2022-03-17 09:30:00,61.04,61.07,60.93,61.07,150752.0,57.2534,57.2816,57.1503,57.2816,150752.0
2022-03-17 09:40:00,61.07,61.2,61.03,61.11,400604.0,57.2816,57.4035,57.244,57.3191,400604.0
2022-03-17 09:50:00,61.12,61.19,61.05,61.18,265764.0,57.3285,57.3941,57.2628,57.3847,265764.0
2022-03-17 10:00:00,61.18,61.21,61.13,61.18,122326.0,57.3847,57.4129,57.3378,57.3847,122326.0
2022-03-17 10:10:00,61.18,61.25,61.12,61.15,281654.0,57.3847,57.4504,57.3285,57.3566,281654.0
2022-03-17 10:20:00,61.15,61.23,61.15,61.21,121345.0,57.3566,57.4316,57.3566,57.4129,121345.0
2022-03-17 10:30:00,61.21,61.21,61.12,61.17,71691.0,57.4129,57.4129,57.3285,57.3754,71691.0
2022-03-17 10:40:00,61.17,61.19,60.97,61.01,198874.0,57.3754,57.3941,57.1878,57.2253,198874.0
2022-03-17 10:50:00,61.01,61.03,60.95,61.01,56446.0,57.2253,57.244,57.169,57.2253,56446.0
2022-03-17 11:00:00,61.0,61.08,60.97,61.06,65808.0,57.2159,57.2909,57.1878,57.2722,65808.0
2022-03-17 11:10:00,61.06,61.09,61.02,61.08,82680.0,57.2722,57.3003,57.2347,57.2909,82680.0
2022-03-17 11:20:00,61.07,61.09,61.05,61.07,90184.0,57.2816,57.3003,57.2628,57.2816,90184.0
2022-03-17 11:30:00,61.07,61.16,61.05,61.16,72046.0,57.2816,57.366,57.2628,57.366,72046.0
2022-03-17 11:40:00,61.16,61.18,61.08,61.08,34105.0,57.366,57.3847,57.2909,57.2909,34105.0
2022-03-17 11:50:00,61.09,61.24,61.07,61.22,181392.0,57.3003,57.441,57.2816,57.4223,181392.0
2022-03-17 12:00:00,61.22,61.26,61.17,61.26,52812.0,57.4223,57.4598,57.3754,57.4598,52812.0
2022-03-17 12:10:00,61.26,61.27,61.22,61.27,51699.0,57.4598,57.4692,57.4223,57.4692,51699.0
2022-03-17 12:20:00,61.28,61.35,61.28,61.34,53111.0,57.4785,57.5442,57.4785,57.5348,53111.0
2022-03-17 12:30:00,61.34,61.36,61.3,61.34,87683.0,57.5348,57.5536,57.4973,57.5348,87683.0
2022-03-17 12:40:00,61.34,61.36,61.31,61.35,44150.0,57.5348,57.5536,57.5067,57.5442,44150.0
2022-03-17 12:50:00,61.35,61.39,61.35,61.37,111437.0,57.5442,57.5817,57.5442,57.563,111437.0
2022-03-17 13:00:00,61.37,61.37,61.3,61.31,146770.0,57.563,57.563,57.4973,57.5067,146770.0
2022-03-17 13:10:00,61.31,61.31,61.26,61.31,67973.0,57.5067,57.5067,57.4598,57.5067,67973.0
2022-03-17 13:20:00,61.31,61.41,61.31,61.4,56965.0,57.5067,57.6005,57.5067,57.5911,56965.0
2022-03-17 13:30:00,61.4,61.43,61.38,61.39,69568.0,57.5911,57.6192,57.5723,57.5817,69568.0
2022-03-17 13:40:00,61.39,61.5,61.39,61.46,140446.0,57.5817,57.6849,57.5817,57.6474,140446.0
2022-03-17 13:50:00,61.47,61.51,61.46,61.47,337910.0,57.6568,57.6943,57.6474,57.6568,337910.0
2022-03-17 14:00:00,61.47,61.48,61.43,61.46,85793.0,57.6568,57.6661,57.6192,57.6474,85793.0
2022-03-17 14:10:00,61.45,61.46,61.38,61.41,62019.0,57.638,57.6474,57.5723,57.6005,62019.0
2022-03-17 14:20:00,61.41,61.43,61.33,61.33,179348.0,57.6005,57.6192,57.5254,57.5254,179348.0
2022-03-17 14:30:00,61.33,61.39,61.32,61.35,70739.0,57.5254,57.5817,57.5161,57.5442,70739.0
2022-03-17 14:40:00,61.36,61.4,61.34,61.4,46285.0,57.5536,57.5911,57.5348,57.5911,46285.0
2022-03-17 14:50:00,61.4,61.44,61.38,61.43,96104.0,57.5911,57.6286,57.5723,57.6192,96104.0
2022-03-17 15:00:00,61.42,61.46,61.33,61.34,171067.0,57.6099,57.6474,57.5254,57.5348,171067.0
2022-03-17 15:10:00,61.33,61.39,61.26,61.38,175660.0,57.5254,57.5817,57.4598,57.5723,175660.0
2022-03-17 15:20:00,61.38,61.39,61.31,61.38,113270.0,57.5723,57.5817,57.5067,57.5723,113270.0
2022-03-17 15:30:00,61.38,61.41,61.35,61.41,112728.0,57.5723,57.6005,57.5442,57.6005,112728.0
2022-03-17 15:40:00,61.41,61.51,61.4,61.44,242850.0,57.6005,57.6943,57.5911,57.6286,242850.0
2022-03-17 15:50:00,61.44,61.5,61.34,61.5,1073419.0,57.6286,57.6849,57.5348,57.6849,1073419.0
2022-03-18 09:30:00,61.59,61.69,61.52,61.63,134094.0,57.7693,57.8631,57.7037,57.8068,134094.0
2022-03-18 09:40:00,61.62,61.82,61.6,61.81,235552.0,57.7974,57.985,57.7787,57.9757,235552.0
2022-03-18 09:50:00,61.8,61.83,61.73,61.83,106691.0,57.9663,57.9944,57.9006,57.9944,106691.0
2022-03-18 10:00:00,61.83,62.0,61.81,62.0,129582.0,57.9944,58.1539,57.9757,58.1539,129582.0
2022-03-18 10:10:00,62.0,62.06,61.92,61.95,226371.0,58.1539,58.2102,58.0788,58.107,226371.0
2022-03-18 10:20:00,61.95,61.97,61.92,61.94,410472.0,58.107,58.1257,58.0788,58.0976,410472.0
2022-03-18 10:30:00,61.93,61.95,61.81,61.83,283791.0,58.0882,58.107,57.9757,57.9944,283791.0
2022-03-18 10:40:00,61.84,61.93,61.8,61.91,182284.0,58.0038,58.0882,57.9663,58.0695,182284.0
2022-03-18 10:50:00,61.9,61.94,61.87,61.94,528682.0,58.0601,58.0976,58.0319,58.0976,528682.0
2022-03-18 11:00:00,61.94,62.0,61.91,61.95,263733.0,58.0976,58.1539,58.0695,58.107,263733.0
2022-03-18 11:10:00,61.94,61.97,61.89,61.93,101742.0,58.0976,58.1257,58.0507,58.0882,101742.0
2022-03-18 11:20:00,61.93,61.93,61.82,61.87,131996.0,58.0882,58.0882,57.985,58.0319,131996.0
2022-03-18 11:30:00,61.86,61.98,61.86,61.93,495331.0,58.0226,58.1351,58.0226,58.0882,495331.0
2022-03-18 11:40:00,61.92,61.98,61.89,61.92,125898.0,58.0788,58.1351,58.0507,58.0788,125898.0
2022-03-18 11:50:00,61.92,62.01,61.91,61.97,165653.0,58.0788,58.1633,58.0695,58.1257,165653.0
2022-03-18 12:00:00,61.96,62.01,61.93,62.01,72364.0,58.1164,58.1633,58.0882,58.1633,72364.0
2022-03-18 12:10:00,62.01,62.07,61.99,62.04,184404.0,58.1633,58.2195,58.1445,58.1914,184404.0
2022-03-18 12:20:00,62.03,62.11,62.02,62.11,266481.0,58.182,58.2571,58.1726,58.2571,266481.0
2022-03-18 12:30:00,62.11,62.16,62.08,62.16,172304.0,58.2571,58.304,58.2289,58.304,172304.0
2022-03-18 12:40:00,62.16,62.22,62.15,62.16,144948.0,58.304,58.3602,58.2946,58.304,144948.0
2022-03-18 12:50:00,62.16,62.19,62.15,62.17,75818.0,58.304,58.3321,58.2946,58.3133,75818.0
2022-03-18 13:00:00,62.17,62.19,62.11,62.17,71298.0,58.3133,58.3321,58.2571,58.3133,71298.0
2022-03-18 13:10:00,62.16,62.17,62.13,62.14,70534.0,58.304,58.3133,58.2758,58.2852,70534.0
2022-03-18 13:20:00,62.13,62.2,62.13,62.2,64136.0,58.2758,58.3415,58.2758,58.3415,64136.0
2022-03-18 13:30:00,62.19,62.2,62.17,62.18,67808.0,58.3321,58.3415,58.3133,58.3227,67808.0
2022-03-18 13:40:00,62.18,62.18,62.13,62.17,154510.0,58.3227,58.3227,58.2758,58.3133,154510.0
2022-03-18 13:50:00,62.17,62.17,62.1,62.12,136504.0,58.3133,58.3133,58.2477,58.2664,136504.0
2022-03-18 14:00:00,62.12,62.14,62.07,62.08,105942.0,58.2664,58.2852,58.2195,58.2289,105942.0
2022-03-18 14:10:00,62.07,62.15,62.06,62.13,113185.0,58.2195,58.2946,58.2102,58.2758,113185.0
2022-03-18 14:20:00,62.13,62.13,62.08,62.11,186885.0,58.2758,58.2758,58.2289,58.2571,186885.0
2022-03-18 14:30:00,62.11,62.16,62.08,62.15,131051.0,58.2571,58.304,58.2289,58.2946,131051.0
2022-03-18 14:40:00,62.15,62.17,62.1,62.16,100930.0,58.2946,58.3133,58.2477,58.304,100930.0
2022-03-18 14:50:00,62.17,62.2,62.16,62.19,86059.0,58.3133,58.3415,58.304,58.3321,86059.0
2022-03-18 15:00:00,62.2,62.22,62.18,62.21,270297.0,58.3415,58.3602,58.3227,58.3508,270297.0
2022-03-18 15:10:00,62.21,62.24,62.2,62.24,108608.0,58.3508,58.379,58.3415,58.379,108608.0
2022-03-18 15:20:00,62.24,62.29,62.22,62.26,319095.0,58.379,58.4259,58.3602,58.3977,319095.0
2022-03-18 15:30:00,62.26,62.36,62.25,62.26,254885.0,58.3977,58.4915,58.3884,58.3977,254885.0
2022-03-18 15:40:00,62.27,62.32,62.26,62.29,362426.0,58.4071,58.454,58.3977,58.4259,362426.0
2022-03-18 15:50:00,62.29,62.36,62.25,62.26,991919.0,58.4259,58.4915,58.3884,58.3977,991919.0
2022-03-21 09:30:00,62.37,62.49,62.33,62.48,460292.0,58.5009,58.6135,58.4634,58.6041,460292.0
2022-03-21 09:40:00,62.49,62.51,62.31,62.32,296136.0,58.6135,58.6322,58.4446,58.454,296136.0
2022-03-21 09:50:00,62.34,62.38,62.29,62.3,348207.0,58.4728,58.5103,58.4259,58.4353,348207.0
2022-03-21 10:00:00,62.3,62.33,62.26,62.29,151433.0,58.4353,58.4634,58.3977,58.4259,151433.0
2022-03-21 10:10:00,62.3,62.34,62.26,62.32,124714.0,58.4353,58.4728,58.3977,58.454,124714.0
2022-03-21 10:20:00,62.29,62.29,62.21,62.24,78221.0,58.4259,58.4259,58.3508,58.379,78221.0
2022-03-21 10:30:00,62.24,62.31,62.21,62.31,149129.0,58.379,58.4446,58.3508,58.4446,149129.0
2022-03-21 10:40:00,62.32,62.38,62.27,62.37,67747.0,58.454,58.5103,58.4071,58.5009,67747.0
2022-03-21 10:50:00,62.38,62.5,62.38,62.5,185941.0,58.5103,58.6229,58.5103,58.6229,185941.0
2022-03-21 11:00:00,62.5,62.53,62.39,62.4,145959.0,58.6229,58.651,58.5197,58.5291,145959.0
2022-03-21 11:10:00,62.4,62.5,62.4,62.47,44644.0,58.5291,58.6229,58.5291,58.5947,44644.0
2022-03-21 11:20:00,62.46,62.56,62.44,62.53,73374.0,58.5853,58.6791,58.5666,58.651,73374.0
2022-03-21 11:30:00,62.54,62.59,62.51,62.57,77520.0,58.6604,58.7073,58.6322,58.6885,77520.0
2022-03-21 11:40:00,62.57,62.6,62.49,62.5,61301.0,58.6885,58.7167,58.6135,58.6229,61301.0
2022-03-21 11:50:00,62.52,62.58,62.5,62.55,35940.0,58.6416,58.6979,58.6229,58.6698,35940.0
2022-03-21 12:00:00,62.55,62.56,62.49,62.54,78775.0,58.6698,58.6791,58.6135,58.6604,78775.0
2022-03-21 12:10:00,62.53,62.55,62.48,62.53,65381.0,58.651,58.6698,58.6041,58.651,65381.0
2022-03-21 12:20:00,62.52,62.57,62.5,62.53,108363.0,58.6416,58.6885,58.6229,58.651,108363.0
2022-03-21 12:30:00,62.52,62.52,62.21,62.28,230942.0,58.6416,58.6416,58.3508,58.4165,230942.0
2022-03-21 12:40:00,62.29,62.37,62.27,62.35,93034.0,58.4259,58.5009,58.4071,58.4822,93034.0
2022-03-21 12:50:00,62.35,62.35,62.18,62.2,111843.0,58.4822,58.4822,58.3227,58.3415,111843.0
2022-03-21 13:00:00,62.21,62.24,62.17,62.23,192976.0,58.3508,58.379,58.3133,58.3696,192976.0
2022-03-21 13:10:00,62.22,62.22,62.04,62.04,116449.0,58.3602,58.3602,58.1914,58.1914,116449.0
2022-03-21 13:20:00,62.04,62.15,62.03,62.13,56033.0,58.1914,58.2946,58.182,58.2758,56033.0
2022-03-21 13:30:00,62.12,62.25,62.12,62.23,53195.0,58.2664,58.3884,58.2664,58.3696,53195.0
2022-03-21 13:40:00,62.22,62.25,62.14,62.23,28781.0,58.3602,58.3884,58.2852,58.3696,28781.0
2022-03-21 13:50:00,62.24,62.25,62.19,62.25,48536.0,58.379,58.3884,58.3321,58.3884,48536.0
2022-03-21 14:00:00,62.25,62.28,62.18,62.24,76951.0,58.3884,58.4165,58.3227,58.379,76951.0
2022-03-21 14:10:00,62.24,62.24,62.17,62.19,44569.0,58.379,58.379,58.3133,58.3321,44569.0
2022-03-21 14:20:00,62.2,62.38,62.2,62.37,152110.0,58.3415,58.5103,58.3415,58.5009,152110.0
2022-03-21 14:30:00,62.37,62.37,62.28,62.33,122727.0,58.5009,58.5009,58.4165,58.4634,122727.0
2022-03-21 14:40:00,62.33,62.37,62.27,62.29,89631.0,58.4634,58.5009,58.4071,58.4259,89631.0
2022-03-21 14:50:00,62.29,62.33,62.11,62.12,199989.0,58.4259,58.4634,58.2571,58.2664,199989.0
2022-03-21 15:00:00,62.12,62.15,62.1,62.13,142980.0,58.2664,58.2946,58.2477,58.2758,142980.0
2022-03-21 15:10:00,62.13,62.25,62.13,62.18,101636.0,58.2758,58.3884,58.2758,58.3227,101636.0
2022-03-21 15:20:00,62.18,62.28,62.17,62.28,103292.0,58.3227,58.4165,58.3133,58.4165,103292.0
2022-03-21 15:30:00,62.29,62.33,62.21,62.22,238983.0,58.4259,58.4634,58.3508,58.3602,238983.0
2022-03-21 15:40:00,62.21,62.26,62.13,62.14,221931.0,58.3508,58.3977,58.2758,58.2852,221931.0
2022-03-21 15:50:00,62.15,62.28,62.15,62.26,529903.0,58.2946,58.4165,58.2946,58.3977,529903.0
2022-03-22 09:30:00,62.16,62.4,62.14,62.38,419943.0,58.304,58.5291,58.2852,58.5103,419943.0
2022-03-22 09:40:00,62.39,62.41,62.32,62.37,172512.0,58.5197,58.5384,58.454,58.5009,172512.0
2022-03-22 09:50:00,62.38,62.38,62.3,62.36,165730.0,58.5103,58.5103,58.4353,58.4915,165730.0
2022-03-22 10:00:00,62.36,62.41,62.35,62.39,159735.0,58.4915,58.5384,58.4822,58.5197,159735.0
2022-03-22 10:10:00,62.39,62.4,62.34,62.38,74942.0,58.5197,58.5291,58.4728,58.5103,74942.0
2022-03-22 10:20:00,62.39,62.44,62.35,62.41,99537.0,58.5197,58.5666,58.4822,58.5384,99537.0
2022-03-22 10:30:00,62.42,62.45,62.4,62.43,77608.0,58.5478,58.576,58.5291,58.5572,77608.0
2022-03-22 10:40:00,62.43,62.46,62.39,62.45,96022.0,58.5572,58.5853,58.5197,58.576,96022.0
2022-03-22 10:50:00,62.44,62.44,62.35,62.38,95002.0,58.5666,58.5666,58.4822,58.5103,95002.0
2022-03-22 11:00:00,62.38,62.4,62.3,62.35,109360.0,58.5103,58.5291,58.4353,58.4822,109360.0
2022-03-22 11:10:00,62.35,62.38,62.31,62.37,69870.0,58.4822,58.5103,58.4446,58.5009,69870.0
2022-03-22 11:20:00,62.38,62.38,62.34,62.35,73815.0,58.5103,58.5103,58.4728,58.4822,73815.0
2022-03-22 11:30:00,62.35,62.36,62.29,62.31,109088.0,58.4822,58.4915,58.4259,58.4446,109088.0
2022-03-22 11:40:00,62.31,62.35,62.27,62.33,171688.0,58.4446,58.4822,58.4071,58.4634,171688.0
2022-03-22 11:50:00,62.33,62.35,62.3,62.34,108382.0,58.4634,58.4822,58.4353,58.4728,108382.0
2022-03-22 12:00:00,62.34,62.38,62.31,62.37,76504.0,58.4728,58.5103,58.4446,58.5009,76504.0
2022-03-22 12:10:00,62.38,62.39,62.35,62.36,69918.0,58.5103,58.5197,58.4822,58.4915,69918.0
2022-03-22 12:20:00,62.36,62.36,62.29,62.32,44486.0,58.4915,58.4915,58.4259,58.454,44486.0
2022-03-22 12:30:00,62.31,62.37,62.27,62.36,78072.0,58.4446,58.5009,58.4071,58.4915,78072.0
2022-03-22 12:40:00,62.36,62.39,62.33,62.39,40173.0,58.4915,58.5197,58.4634,58.5197,40173.0
2022-03-22 12:50:00,62.39,62.4,62.37,62.4,40261.0,58.5197,58.5291,58.5009,58.5291,40261.0
2022-03-22 13:00:00,62.4,62.42,62.38,62.4,57900.0,58.5291,58.5478,58.5103,58.5291,57900.0
2022-03-22 13:10:00,62.39,62.45,62.38,62.44,128620.0,58.5197,58.576,58.5103,58.5666,128620.0
2022-03-22 13:20:00,62.44,62.45,62.39,62.45,243638.0,58.5666,58.576,58.5197,58.576,243638.0
2022-03-22 13:30:00,62.45,62.46,62.42,62.42,158474.0,58.576,58.5853,58.5478,58.5478,158474.0
2022-03-22 13:40:00,62.42,62.43,62.38,62.39,106243.0,58.5478,58.5572,58.5103,58.5197,106243.0
2022-03-22 13:50:00,62.4,62.43,62.39,62.4,282855.0,58.5291,58.5572,58.5197,58.5291,282855.0
2022-03-22 14:00:00,62.4,62.41,62.36,62.38,78627.0,58.5291,58.5384,58.4915,58.5103,78627.0
2022-03-22 14:10:00,62.38,62.43,62.37,62.41,268413.0,58.5103,58.5572,58.5009,58.5384,268413.0
2022-03-22 14:20:00,62.42,62.42,62.27,62.3,262651.0,58.5478,58.5478,58.4071,58.4353,262651.0
2022-03-22 14:30:00,62.3,62.37,62.25,62.35,100383.0,58.4353,58.5009,58.3884,58.4822,100383.0
2022-03-22 14:40:00,62.35,62.36,62.32,62.35,26132.0,58.4822,58.4915,58.454,58.4822,26132.0
2022-03-22 14:50:00,62.34,62.44,62.34,62.41,37871.0,58.4728,58.5666,58.4728,58.5384,37871.0
2022-03-22 15:00:00,62.4,62.43,62.39,62.41,66741.0,58.5291,58.5572,58.5197,58.5384,66741.0
2022-03-22 15:10:00,62.42,62.44,62.38,62.4,408644.0,58.5478,58.5666,58.5103,58.5291,408644.0
2022-03-22 15:20:00,62.41,62.43,62.37,62.41,689231.0,58.5384,58.5572,58.5009,58.5384,689231.0
2022-03-22 15:30:00,62.41,62.46,62.4,62.46,376228.0,58.5384,58.5853,58.5291,58.5853,376228.0
2022-03-22 15:40:00,62.46,62.56,62.45,62.54,387244.0,58.5853,58.6791,58.576,58.6604,387244.0
2022-03-22 15:50:00,62.54,62.57,62.41,62.44,691570.0,58.6604,58.6885,58.5384,58.5666,691570.0
2022-03-23 09:30:00,62.42,62.46,62.36,62.38,151173.0,58.5478,58.5853,58.4915,58.5103,151173.0
2022-03-23 09:40:00,62.36,62.45,62.34,62.36,142438.0,58.4915,58.576,58.4728,58.4915,142438.0
2022-03-23 09:50:00,62.35,62.45,62.33,62.38,118432.0,58.4822,58.576,58.4634,58.5103,118432.0
2022-03-23 10:00:00,62.38,62.52,62.37,62.5,481446.0,58.5103,58.6416,58.5009,58.6229,481446.0
2022-03-23 10:10:00,62.5,62.59,62.49,62.56,238818.0,58.6229,58.7073,58.6135,58.6791,238818.0
2022-03-23 10:20:00,62.56,62.56,62.46,62.49,165291.0,58.6791,58.6791,58.5853,58.6135,165291.0
2022-03-23 10:30:00,62.49,62.51,62.43,62.46,145475.0,58.6135,58.6322,58.5572,58.5853,145475.0
2022-03-23 10:40:00,62.44,62.45,62.31,62.34,61934.0,58.5666,58.576,58.4446,58.4728,61934.0
2022-03-23 10:50:00,62.34,62.38,62.31,62.36,59695.0,58.4728,58.5103,58.4446,58.4915,59695.0
2022-03-23 11:00:00,62.37,62.42,62.36,62.37,33439.0,58.5009,58.5478,58.4915,58.5009,33439.0
2022-03-23 11:10:00,62.36,62.38,62.32,62.34,68914.0,58.4915,58.5103,58.454,58.4728,68914.0
2022-03-23 11:20:00,62.33,62.4,62.33,62.4,59559.0,58.4634,58.5291,58.4634,58.5291,59559.0
2022-03-23 11:30:00,62.4,62.4,62.35,62.38,43241.0,58.5291,58.5291,58.4822,58.5103,43241.0
2022-03-23 11:40:00,62.38,62.5,62.38,62.41,363728.0,58.5103,58.6229,58.5103,58.5384,363728.0
2022-03-23 11:50:00,62.42,62.47,62.41,62.43,139378.0,58.5478,58.5947,58.5384,58.5572,139378.0
2022-03-23 12:00:00,62.43,62.49,62.39,62.4,83791.0,58.5572,58.6135,58.5197,58.5291,83791.0
2022-03-23 12:10:00,62.4,62.4,62.28,62.38,113129.0,58.5291,58.5291,58.4165,58.5103,113129.0
2022-03-23 12:20:00,62.38,62.38,62.33,62.37,78699.0,58.5103,58.5103,58.4634,58.5009,78699.0
2022-03-23 12:30:00,62.37,62.4,62.33,62.35,51379.0,58.5009,58.5291,58.4634,58.4822,51379.0
2022-03-23 12:40:00,62.34,62.34,62.23,62.24,108051.0,58.4728,58.4728,58.3696,58.379,108051.0
2022-03-23 12:50:00,62.23,62.28,62.22,62.27,47627.0,58.3696,58.4165,58.3602,58.4071,47627.0
2022-03-23 13:00:00,62.28,62.29,62.22,62.29,39590.0,58.4165,58.4259,58.3602,58.4259,39590.0
2022-03-23 13:10:00,62.29,62.3,62.17,62.18,90467.0,58.4259,58.4353,58.3133,58.3227,90467.0
2022-03-23 13:20:00,62.19,62.21,62.09,62.1,79567.0,58.3321,58.3508,58.2383,58.2477,79567.0
2022-03-23 13:30:00,62.1,62.2,62.1,62.18,157502.0,58.2477,58.3415,58.2477,58.3227,157502.0
2022-03-23 13:40:00,62.19,62.19,62.12,62.15,83310.0,58.3321,58.3321,58.2664,58.2946,83310.0
2022-03-23 13:50:00,62.14,62.19,62.12,62.18,131992.0,58.2852,58.3321,58.2664,58.3227,131992.0
2022-03-23 14:00:00,62.18,62.2,62.1,62.11,275971.0,58.3227,58.3415,58.2477,58.2571,275971.0
2022-03-23 14:10:00,62.11,62.18,62.08,62.17,147401.0,58.2571,58.3227,58.2289,58.3133,147401.0
2022-03-23 14:20:00,62.17,62.21,62.14,62.21,80773.0,58.3133,58.3508,58.2852,58.3508,80773.0
2022-03-23 14:30:00,62.21,62.23,62.14,62.19,74428.0,58.3508,58.3696,58.2852,58.3321,74428.0
2022-03-23 14:40:00,62.19,62.23,62.17,62.23,26227.0,58.3321,58.3696,58.3133,58.3696,26227.0
2022-03-23 14:50:00,62.23,62.24,62.17,62.17,50823.0,58.3696,58.379,58.3133,58.3133,50823.0
2022-03-23 15:00:00,62.17,62.22,62.13,62.14,43512.0,58.3133,58.3602,58.2758,58.2852,43512.0
2022-03-23 15:10:00,62.14,62.17,62.11,62.12,42065.0,58.2852,58.3133,58.2571,58.2664,42065.0
2022-03-23 15:20:00,62.12,62.2,62.11,62.18,114782.0,58.2664,58.3415,58.2571,58.3227,114782.0
2022-03-23 15:30:00,62.18,62.19,62.12,62.13,39153.0,58.3227,58.3321,58.2664,58.2758,39153.0
2022-03-23 15:40:00,62.12,62.2,62.07,62.15,265688.0,58.2664,58.3415,58.2195,58.2946,265688.0
2022-03-23 15:50:00,62.14,62.14,62.02,62.05,520491.0,58.2852,58.2852,58.1726,58.2008,520491.0
2022-03-24 09:30:00,62.5,62.51,62.4,62.47,70377.0,58.6229,58.6322,58.5291,58.5947,70377.0
2022-03-24 09:40:00,62.48,62.58,62.48,62.52,110372.0,58.6041,58.6979,58.6041,58.6416,110372.0
2022-03-24 09:50:00,62.51,62.55,62.48,62.48,104148.0,58.6322,58.6698,58.6041,58.6041,104148.0
2022-03-24 10:00:00,62.48,62.6,62.48,62.55,48236.0,58.6041,58.7167,58.6041,58.6698,48236.0
2022-03-24 10:10:00,62.56,62.57,62.46,62.49,70150.0,58.6791,58.6885,58.5853,58.6135,70150.0
2022-03-24 10:20:00,62.5,62.51,62.44,62.47,38806.0,58.6229,58.6322,58.5666,58.5947,38806.0
2022-03-24 10:30:00,62.47,62.56,62.44,62.49,64790.0,58.5947,58.6791,58.5666,58.6135,64790.0
2022-03-24 10:40:00,62.49,62.56,62.46,62.55,60660.0,58.6135,58.6791,58.5853,58.6698,60660.0
2022-03-24 10:50:00,62.54,62.57,62.51,62.53,97470.0,58.6604,58.6885,58.6322,58.651,97470.0
2022-03-24 11:00:00,62.53,62.65,62.52,62.56,256637.0,58.651,58.7636,58.6416,58.6791,256637.0
2022-03-24 11:10:00,62.56,62.66,62.55,62.66,53613.0,58.6791,58.7729,58.6698,58.7729,53613.0
2022-03-24 11:20:00,62.66,62.75,62.63,62.73,101379.0,58.7729,58.8574,58.7448,58.8386,101379.0
2022-03-24 11:30:00,62.73,62.76,62.7,62.73,94263.0,58.8386,58.8667,58.8105,58.8386,94263.0
2022-03-24 11:40:00,62.73,62.79,62.7,62.7,112159.0,58.8386,58.8949,58.8105,58.8105,112159.0
2022-03-24 11:50:00,62.71,62.72,62.66,62.68,60109.0,58.8198,58.8292,58.7729,58.7917,60109.0
2022-03-24 12:00:00,62.68,62.69,62.58,62.59,15165.0,58.7917,58.8011,58.6979,58.7073,15165.0
2022-03-24 12:10:00,62.6,62.62,62.57,62.61,40490.0,58.7167,58.7354,58.6885,58.726,40490.0
2022-03-24 12:20:00,62.61,62.65,62.56,62.57,29139.0,58.726,58.7636,58.6791,58.6885,29139.0
2022-03-24 12:30:00,62.56,62.6,62.44,62.53,91963.0,58.6791,58.7167,58.5666,58.651,91963.0
2022-03-24 12:40:00,62.53,62.55,62.51,62.51,34005.0,58.651,58.6698,58.6322,58.6322,34005.0
2022-03-24 12:50:00,62.52,62.55,62.51,62.54,15556.0,58.6416,58.6698,58.6322,58.6604,15556.0
2022-03-24 13:00:00,62.54,62.58,62.53,62.56,41056.0,58.6604,58.6979,58.651,58.6791,41056.0
2022-03-24 13:10:00,62.56,62.61,62.55,62.61,29535.0,58.6791,58.726,58.6698,58.726,29535.0
2022-03-24 13:20:00,62.62,62.62,62.58,62.58,16461.0,58.7354,58.7354,58.6979,58.6979,16461.0
2022-03-24 13:30:00,62.59,62.61,62.56,62.61,25152.0,58.7073,58.726,58.6791,58.726,25152.0
2022-03-24 13:40:00,62.61,62.71,62.6,62.69,84130.0,58.726,58.8198,58.7167,58.8011,84130.0
2022-03-24 13:50:00,62.69,62.69,62.62,62.67,35461.0,58.8011,58.8011,58.7354,58.7823,35461.0
2022-03-24 14:00:00,62.68,62.72,62.64,62.66,34778.0,58.7917,58.8292,58.7542,58.7729,34778.0
2022-03-24 14:10:00,62.64,62.67,62.61,62.63,27017.0,58.7542,58.7823,58.726,58.7448,27017.0
2022-03-24 14:20:00,62.64,62.66,62.61,62.62,45776.0,58.7542,58.7729,58.726,58.7354,45776.0
2022-03-24 14:30:00,62.62,62.66,62.6,62.66,65829.0,58.7354,58.7729,58.7167,58.7729,65829.0
2022-03-24 14:40:00,62.66,62.67,62.61,62.64,32276.0,58.7729,58.7823,58.726,58.7542,32276.0
2022-03-24 14:50:00,62.64,62.69,62.63,62.67,99142.0,58.7542,58.8011,58.7448,58.7823,99142.0
2022-03-24 15:00:00,62.67,62.69,62.61,62.67,89169.0,58.7823,58.8011,58.726,58.7823,89169.0
2022-03-24 15:10:00,62.67,62.69,62.63,62.67,35487.0,58.7823,58.8011,58.7448,58.7823,35487.0
2022-03-24 15:20:00,62.67,62.77,62.66,62.72,138965.0,58.7823,58.8761,58.7729,58.8292,138965.0
2022-03-24 15:30:00,62.72,62.73,62.67,62.71,124118.0,58.8292,58.8386,58.7823,58.8198,124118.0
2022-03-24 15:40:00,62.71,62.77,62.67,62.76,103777.0,58.8198,58.8761,58.7823,58.8667,103777.0
2022-03-24 15:50:00,62.77,62.79,62.7,62.75,359112.0,58.8761,58.8949,58.8105,58.8574,359112.0
2022-03-25 09:30:00,62.56,62.61,62.51,62.52,144104.0,58.6791,58.726,58.6322,58.6416,144104.0
2022-03-25 09:40:00,62.51,62.67,62.47,62.65,50304.0,58.6322,58.7823,58.5947,58.7636,50304.0
2022-03-25 09:50:00,62.65,62.67,62.57,62.58,68098.0,58.7636,58.7823,58.6885,58.6979,68098.0
2022-03-25 10:00:00,62.6,62.63,62.55,62.63,110271.0,58.7167,58.7448,58.6698,58.7448,110271.0
2022-03-25 10:10:00,62.62,62.66,62.61,62.66,57353.0,58.7354,58.7729,58.726,58.7729,57353.0
2022-03-25 10:20:00,62.66,62.72,62.65,62.65,52693.0,58.7729,58.8292,58.7636,58.7636,52693.0
2022-03-25 10:30:00,62.66,62.8,62.65,62.77,81481.0,58.7729,58.9042,58.7636,58.8761,81481.0
2022-03-25 10:40:00,62.78,62.83,62.76,62.77,43592.0,58.8855,58.9324,58.8667,58.8761,43592.0
2022-03-25 10:50:00,62.77,62.77,62.7,62.75,53790.0,58.8761,58.8761,58.8105,58.8574,53790.0
2022-03-25 11:00:00,62.75,62.77,62.61,62.62,162198.0,58.8574,58.8761,58.726,58.7354,162198.0
2022-03-25 11:10:00,62.62,62.62,62.49,62.49,95626.0,58.7354,58.7354,58.6135,58.6135,95626.0
2022-03-25 11:20:00,62.49,62.51,62.37,62.45,138045.0,58.6135,58.6322,58.5009,58.576,138045.0
2022-03-25 11:30:00,62.44,62.46,62.38,62.43,86835.0,58.5666,58.5853,58.5103,58.5572,86835.0
2022-03-25 11:40:00,62.43,62.54,62.41,62.49,80539.0,58.5572,58.6604,58.5384,58.6135,80539.0
2022-03-25 11:50:00,62.49,62.52,62.39,62.42,72311.0,58.6135,58.6416,58.5197,58.5478,72311.0
2022-03-25 12:00:00,62.41,62.48,62.4,62.47,56631.0,58.5384,58.6041,58.5291,58.5947,56631.0
2022-03-25 12:10:00,62.47,62.55,62.45,62.54,132447.0,58.5947,58.6698,58.576,58.6604,132447.0
2022-03-25 12:20:00,62.55,62.57,62.49,62.55,80212.0,58.6698,58.6885,58.6135,58.6698,80212.0
2022-03-25 12:30:00,62.55,62.56,62.44,62.45,79366.0,58.6698,58.6791,58.5666,58.576,79366.0
2022-03-25 12:40:00,62.45,62.54,62.45,62.54,20551.0,58.576,58.6604,58.576,58.6604,20551.0
2022-03-25 12:50:00,62.55,62.58,62.5,62.55,118000.0,58.6698,58.6979,58.6229,58.6698,118000.0
2022-03-25 13:00:00,62.55,62.57,62.52,62.56,45666.0,58.6698,58.6885,58.6416,58.6791,45666.0
2022-03-25 13:10:00,62.55,62.58,62.51,62.57,22361.0,58.6698,58.6979,58.6322,58.6885,22361.0
2022-03-25 13:20:00,62.57,62.59,62.51,62.55,57851.0,58.6885,58.7073,58.6322,58.6698,57851.0
2022-03-25 13:30:00,62.56,62.6,62.55,62.57,41806.0,58.6791,58.7167,58.6698,58.6885,41806.0
2022-03-25 13:40:00,62.57,62.6,62.52,62.59,38765.0,58.6885,58.7167,58.6416,58.7073,38765.0
2022-03-25 13:50:00,62.59,62.68,62.58,62.65,48323.0,58.7073,58.7917,58.6979,58.7636,48323.0
2022-03-25 14:00:00,62.65,62.69,62.63,62.69,38327.0,58.7636,58.8011,58.7448,58.8011,38327.0
2022-03-25 14:10:00,62.69,62.71,62.67,62.68,17368.0,58.8011,58.8198,58.7823,58.7917,17368.0
2022-03-25 14:20:00,62.69,62.72,62.67,62.7,49107.0,58.8011,58.8292,58.7823,58.8105,49107.0
2022-03-25 14:30:00,62.7,62.73,62.69,62.72,43188.0,58.8105,58.8386,58.8011,58.8292,43188.0
2022-03-25 14:40:00,62.72,62.74,62.7,62.73,36601.0,58.8292,58.848,58.8105,58.8386,36601.0
2022-03-25 14:50:00,62.73,62.75,62.68,62.69,71767.0,58.8386,58.8574,58.7917,58.8011,71767.0
2022-03-25 15:00:00,62.69,62.7,62.55,62.55,56603.0,58.8011,58.8105,58.6698,58.6698,56603.0
2022-03-25 15:10:00,62.55,62.67,62.55,62.63,49384.0,58.6698,58.7823,58.6698,58.7448,49384.0
2022-03-25 15:20:00,62.63,62.63,62.56,62.57,48948.0,58.7448,58.7448,58.6791,58.6885,48948.0
2022-03-25 15:30:00,62.58,62.61,62.54,62.59,47495.0,58.6979,58.726,58.6604,58.7073,47495.0
2022-03-25 15:40:00,62.59,62.68,62.58,62.66,199176.0,58.7073,58.7917,58.6979,58.7729,199176.0
2022-03-25 15:50:00,62.67,62.76,62.66,62.75,357662.0,58.7823,58.8667,58.7729,58.8574,357662.0
2022-03-28 09:30:00,61.63,61.7,61.58,61.66,147741.0,57.8068,57.8725,57.7599,57.835,147741.0
2022-03-28 09:40:00,61.65,61.71,61.62,61.64,146158.0,57.8256,57.8819,57.7974,57.8162,146158.0
2022-03-28 09:50:00,61.65,61.7,61.63,61.67,47503.0,57.8256,57.8725,57.8068,57.8443,47503.0
2022-03-28 10:00:00,61.68,61.68,61.61,61.66,92019.0,57.8537,57.8537,57.7881,57.835,92019.0
2022-03-28 10:10:00,61.66,61.67,61.61,61.65,111090.0,57.835,57.8443,57.7881,57.8256,111090.0
2022-03-28 10:20:00,61.65,61.68,61.62,61.65,182785.0,57.8256,57.8537,57.7974,57.8256,182785.0
2022-03-28 10:30:00,61.65,61.67,61.62,61.66,69214.0,57.8256,57.8443,57.7974,57.835,69214.0
2022-03-28 10:40:00,61.67,61.74,61.65,61.73,50530.0,57.8443,57.91,57.8256,57.9006,50530.0
2022-03-28 10:50:00,61.72,61.77,61.72,61.77,60539.0,57.8912,57.9381,57.8912,57.9381,60539.0
2022-03-28 11:00:00,61.78,61.79,61.63,61.77,366196.0,57.9475,57.9569,57.8068,57.9381,366196.0
2022-03-28 11:10:00,61.77,61.81,61.75,61.8,48787.0,57.9381,57.9757,57.9194,57.9663,48787.0
2022-03-28 11:20:00,61.8,61.81,61.68,61.73,124479.0,57.9663,57.9757,57.8537,57.9006,124479.0
2022-03-28 11:30:00,61.73,61.73,61.58,61.63,129509.0,57.9006,57.9006,57.7599,57.8068,129509.0
2022-03-28 11:40:00,61.63,61.66,61.55,61.57,78295.0,57.8068,57.835,57.7318,57.7506,78295.0
2022-03-28 11:50:00,61.56,61.61,61.54,61.59,120121.0,57.7412,57.7881,57.7224,57.7693,120121.0
2022-03-28 12:00:00,61.59,61.65,61.57,61.59,96639.0,57.7693,57.8256,57.7506,57.7693,96639.0
2022-03-28 12:10:00,61.58,61.6,61.54,61.55,88807.0,57.7599,57.7787,57.7224,57.7318,88807.0
2022-03-28 12:20:00,61.55,61.6,61.55,61.57,35219.0,57.7318,57.7787,57.7318,57.7506,35219.0
2022-03-28 12:30:00,61.57,61.61,61.57,61.6,58802.0,57.7506,57.7881,57.7506,57.7787,58802.0
2022-03-28 12:40:00,61.6,61.62,61.59,61.62,60917.0,57.7787,57.7974,57.7693,57.7974,60917.0
2022-03-28 12:50:00,61.61,61.65,61.61,61.64,84003.0,57.7881,57.8256,57.7881,57.8162,84003.0
2022-03-28 13:00:00,61.64,61.66,61.63,61.63,64875.0,57.8162,57.835,57.8068,57.8068,64875.0
2022-03-28 13:10:00,61.64,61.65,61.61,61.64,34996.0,57.8162,57.8256,57.7881,57.8162,34996.0
2022-03-28 13:20:00,61.64,61.69,61.63,61.66,68690.0,57.8162,57.8631,57.8068,57.835,68690.0
2022-03-28 13:30:00,61.66,61.68,61.64,61.66,62635.0,57.835,57.8537,57.8162,57.835,62635.0
2022-03-28 13:40:00,61.66,61.66,61.62,61.63,44258.0,57.835,57.835,57.7974,57.8068,44258.0
2022-03-28 13:50:00,61.63,61.65,61.59,61.59,90683.0,57.8068,57.8256,57.7693,57.7693,90683.0
2022-03-28 14:00:00,61.6,61.62,61.55,61.59,138227.0,57.7787,57.7974,57.7318,57.7693,138227.0
2022-03-28 14:10:00,61.6,61.62,61.54,61.54,100065.0,57.7787,57.7974,57.7224,57.7224,100065.0
2022-03-28 14:20:00,61.54,61.59,61.54,61.58,85104.0,57.7224,57.7693,57.7224,57.7599,85104.0
2022-03-28 14:30:00,61.58,61.61,61.57,61.59,32060.0,57.7599,57.7881,57.7506,57.7693,32060.0
2022-03-28 14:40:00,61.59,61.66,61.59,61.65,134561.0,57.7693,57.835,57.7693,57.8256,134561.0
2022-03-28 14:50:00,61.65,61.75,61.65,61.75,110969.0,57.8256,57.9194,57.8256,57.9194,110969.0
2022-03-28 15:00:00,61.75,61.75,61.67,61.7,84649.0,57.9194,57.9194,57.8443,57.8725,84649.0
2022-03-28 15:10:00,61.7,61.72,61.68,61.69,54049.0,57.8725,57.8912,57.8537,57.8631,54049.0
2022-03-28 15:20:00,61.69,61.76,61.69,61.73,116301.0,57.8631,57.9288,57.8631,57.9006,116301.0
2022-03-28 15:30:00,61.73,61.77,61.69,61.7,84876.0,57.9006,57.9381,57.8631,57.8725,84876.0
2022-03-28 15:40:00,61.69,61.74,61.69,61.72,139688.0,57.8631,57.91,57.8631,57.8912,139688.0
2022-03-28 15:50:00,61.71,61.82,61.69,61.8,552286.0,57.8819,57.985,57.8631,57.9663,552286.0
2022-03-29 09:30:00,62.98,63.23,62.98,63.12,204823.0,59.0731,59.3076,59.0731,59.2044,204823.0
2022-03-29 09:40:00,63.12,63.16,63.01,63.03,83172.0,59.2044,59.2419,59.1012,59.12,83172.0
2022-03-29 09:50:00,63.03,63.15,63.03,63.09,177739.0,59.12,59.2325,59.12,59.1763,177739.0
2022-03-29 10:00:00,63.08,63.12,62.98,62.99,205357.0,59.1669,59.2044,59.0731,59.0825,205357.0
2022-03-29 10:10:00,62.99,63.04,62.78,62.78,178220.0,59.0825,59.1294,58.8855,58.8855,178220.0
2022-03-29 10:20:00,62.78,62.85,62.74,62.82,226976.0,58.8855,58.9511,58.848,58.923,226976.0
2022-03-29 10:30:00,62.83,62.85,62.76,62.82,120894.0,58.9324,58.9511,58.8667,58.923,120894.0
2022-03-29 10:40:00,62.84,62.9,62.81,62.87,245930.0,58.9418,58.998,58.9136,58.9699,245930.0
2022-03-29 10:50:00,62.88,62.88,62.79,62.84,361807.0,58.9793,58.9793,58.8949,58.9418,361807.0
2022-03-29 11:00:00,62.85,62.88,62.8,62.87,70372.0,58.9511,58.9793,58.9042,58.9699,70372.0
2022-03-29 11:10:00,62.86,62.9,62.82,62.83,38357.0,58.9605,58.998,58.923,58.9324,38357.0
2022-03-29 11:20:00,62.83,62.88,62.77,62.88,139986.0,58.9324,58.9793,58.8761,58.9793,139986.0
2022-03-29 11:30:00,62.88,62.93,62.86,62.9,133544.0,58.9793,59.0262,58.9605,58.998,133544.0
2022-03-29 11:40:00,62.9,62.97,62.85,62.97,33828.0,58.998,59.0637,58.9511,59.0637,33828.0
2022-03-29 11:50:00,62.96,62.97,62.89,62.9,42213.0,59.0543,59.0637,58.9887,58.998,42213.0
2022-03-29 12:00:00,62.9,62.9,62.76,62.77,89685.0,58.998,58.998,58.8667,58.8761,89685.0
2022-03-29 12:10:00,62.77,62.78,62.73,62.75,60738.0,58.8761,58.8855,58.8386,58.8574,60738.0
2022-03-29 12:20:00,62.77,62.77,62.67,62.69,37459.0,58.8761,58.8761,58.7823,58.8011,37459.0
2022-03-29 12:30:00,62.69,62.69,62.62,62.68,47827.0,58.8011,58.8011,58.7354,58.7917,47827.0
2022-03-29 12:40:00,62.68,62.73,62.67,62.71,35611.0,58.7917,58.8386,58.7823,58.8198,35611.0
2022-03-29 12:50:00,62.71,62.72,62.65,62.67,32033.0,58.8198,58.8292,58.7636,58.7823,32033.0
2022-03-29 13:00:00,62.68,62.68,62.57,62.58,55312.0,58.7917,58.7917,58.6885,58.6979,55312.0
2022-03-29 13:10:00,62.58,62.64,62.57,62.63,28270.0,58.6979,58.7542,58.6885,58.7448,28270.0
2022-03-29 13:20:00,62.63,62.65,62.59,62.63,20826.0,58.7448,58.7636,58.7073,58.7448,20826.0
2022-03-29 13:30:00,62.63,62.65,62.6,62.64,38554.0,58.7448,58.7636,58.7167,58.7542,38554.0
2022-03-29 13:40:00,62.64,62.71,62.63,62.7,72113.0,58.7542,58.8198,58.7448,58.8105,72113.0
2022-03-29 13:50:00,62.7,62.73,62.67,62.72,34055.0,58.8105,58.8386,58.7823,58.8292,34055.0
2022-03-29 14:00:00,62.73,62.77,62.72,62.76,129968.0,58.8386,58.8761,58.8292,58.8667,129968.0
2022-03-29 14:10:00,62.76,62.81,62.74,62.75,59930.0,58.8667,58.9136,58.848,58.8574,59930.0
2022-03-29 14:20:00,62.76,62.78,62.73,62.78,46900.0,58.8667,58.8855,58.8386,58.8855,46900.0
2022-03-29 14:30:00,62.79,62.83,62.78,62.81,23156.0,58.8949,58.9324,58.8855,58.9136,23156.0
2022-03-29 14:40:00,62.8,62.83,62.8,62.81,21583.0,58.9042,58.9324,58.9042,58.9136,21583.0
2022-03-29 14:50:00,62.81,62.84,62.8,62.8,27682.0,58.9136,58.9418,58.9042,58.9042,27682.0
2022-03-29 15:00:00,62.8,62.83,62.78,62.81,59207.0,58.9042,58.9324,58.8855,58.9136,59207.0
2022-03-29 15:10:00,62.81,62.87,62.81,62.86,84837.0,58.9136,58.9699,58.9136,58.9605,84837.0
2022-03-29 15:20:00,62.87,62.91,62.84,62.9,111166.0,58.9699,59.0074,58.9418,58.998,111166.0
2022-03-29 15:30:00,62.91,62.93,62.87,62.9,52772.0,59.0074,59.0262,58.9699,58.998,52772.0
2022-03-29 15:40:00,62.9,62.93,62.88,62.9,130096.0,58.998,59.0262,58.9793,58.998,130096.0
2022-03-29 15:50:00,62.91,63.04,62.87,63.03,675357.0,59.0074,59.1294,58.9699,59.12,675357.0
2022-03-30 09:30:00,62.54,62.66,62.54,62.66,358957.0,58.6604,58.7729,58.6604,58.7729,358957.0
2022-03-30 09:40:00,62.67,62.75,62.66,62.74,164343.0,58.7823,58.8574,58.7729,58.848,164343.0
2022-03-30 09:50:00,62.75,62.76,62.68,62.71,160247.0,58.8574,58.8667,58.7917,58.8198,160247.0
2022-03-30 10:00:00,62.72,62.73,62.65,62.67,66402.0,58.8292,58.8386,58.7636,58.7823,66402.0
2022-03-30 10:10:00,62.67,62.74,62.67,62.7,52470.0,58.7823,58.848,58.7823,58.8105,52470.0
2022-03-30 10:20:00,62.71,62.79,62.71,62.77,147312.0,58.8198,58.8949,58.8198,58.8761,147312.0
2022-03-30 10:30:00,62.77,62.79,62.73,62.78,92299.0,58.8761,58.8949,58.8386,58.8855,92299.0
2022-03-30 10:40:00,62.77,62.84,62.73,62.82,79610.0,58.8761,58.9418,58.8386,58.923,79610.0
2022-03-30 10:50:00,62.83,62.85,62.67,62.68,143815.0,58.9324,58.9511,58.7823,58.7917,143815.0
2022-03-30 11:00:00,62.68,62.73,62.64,62.64,49858.0,58.7917,58.8386,58.7542,58.7542,49858.0
2022-03-30 11:10:00,62.64,62.7,62.6,62.7,65761.0,58.7542,58.8105,58.7167,58.8105,65761.0
2022-03-30 11:20:00,62.69,62.7,62.6,62.6,135680.0,58.8011,58.8105,58.7167,58.7167,135680.0
2022-03-30 11:30:00,62.61,62.68,62.59,62.66,114601.0,58.726,58.7917,58.7073,58.7729,114601.0
2022-03-30 11:40:00,62.66,62.66,62.62,62.65,68036.0,58.7729,58.7729,58.7354,58.7636,68036.0
2022-03-30 11:50:00,62.65,62.67,62.61,62.67,32214.0,58.7636,58.7823,58.726,58.7823,32214.0
2022-03-30 12:00:00,62.67,62.7,62.62,62.63,33068.0,58.7823,58.8105,58.7354,58.7448,33068.0
2022-03-30 12:10:00,62.64,62.65,62.62,62.65,25958.0,58.7542,58.7636,58.7354,58.7636,25958.0
2022-03-30 12:20:00,62.65,62.66,62.61,62.65,28724.0,58.7636,58.7729,58.726,58.7636,28724.0
2022-03-30 12:30:00,62.65,62.69,62.63,62.69,68262.0,58.7636,58.8011,58.7448,58.8011,68262.0
2022-03-30 12:40:00,62.69,62.7,62.64,62.67,351943.0,58.8011,58.8105,58.7542,58.7823,351943.0
2022-03-30 12:50:00,62.67,62.67,62.64,62.65,166315.0,58.7823,58.7823,58.7542,58.7636,166315.0
2022-03-30 13:00:00,62.65,62.65,62.55,62.55,277898.0,58.7636,58.7636,58.6698,58.6698,277898.0
2022-03-30 13:10:00,62.56,62.59,62.51,62.52,329579.0,58.6791,58.7073,58.6322,58.6416,329579.0
2022-03-30 13:20:00,62.51,62.53,62.49,62.49,309436.0,58.6322,58.651,58.6135,58.6135,309436.0
2022-03-30 13:30:00,62.49,62.51,62.46,62.48,446219.0,58.6135,58.6322,58.5853,58.6041,446219.0
2022-03-30 13:40:00,62.48,62.48,62.44,62.48,290611.0,58.6041,58.6041,58.5666,58.6041,290611.0
2022-03-30 13:50:00,62.48,62.48,62.42,62.42,331709.0,58.6041,58.6041,58.5478,58.5478,331709.0
2022-03-30 14:00:00,62.42,62.5,62.41,62.48,278393.0,58.5478,58.6229,58.5384,58.6041,278393.0
2022-03-30 14:10:00,62.49,62.49,62.41,62.42,341132.0,58.6135,58.6135,58.5384,58.5478,341132.0
2022-03-30 14:20:00,62.42,62.42,62.38,62.41,324344.0,58.5478,58.5478,58.5103,58.5384,324344.0
2022-03-30 14:30:00,62.4,62.44,62.4,62.42,288477.0,58.5291,58.5666,58.5291,58.5478,288477.0
2022-03-30 14:40:00,62.42,62.42,62.3,62.33,389412.0,58.5478,58.5478,58.4353,58.4634,389412.0
2022-03-30 14:50:00,62.33,62.35,62.27,62.29,427730.0,58.4634,58.4822,58.4071,58.4259,427730.0
2022-03-30 15:00:00,62.29,62.3,62.22,62.23,380894.0,58.4259,58.4353,58.3602,58.3696,380894.0
2022-03-30 15:10:00,62.23,62.26,62.17,62.18,678340.0,58.3696,58.3977,58.3133,58.3227,678340.0
2022-03-30 15:20:00,62.18,62.18,62.08,62.12,485695.0,58.3227,58.3227,58.2289,58.2664,485695.0
2022-03-30 15:30:00,62.12,62.26,62.09,62.2,225771.0,58.2664,58.3977,58.2383,58.3415,225771.0
2022-03-30 15:40:00,62.2,62.28,62.15,62.25,167633.0,58.3415,58.4165,58.2946,58.3884,167633.0
2022-03-30 15:50:00,62.25,62.39,62.12,62.38,616260.0,58.3884,58.5197,58.2664,58.5103,616260.0
2022-03-31 09:30:00,62.14,62.19,62.09,62.14,102703.0,58.2852,58.3321,58.2383,58.2852,102703.0
2022-03-31 09:40:00,62.14,62.21,62.08,62.21,180599.0,58.2852,58.3508,58.2289,58.3508,180599.0
2022-03-31 09:50:00,62.2,62.24,62.16,62.18,124935.0,58.3415,58.379,58.304,58.3227,124935.0
2022-03-31 10:00:00,62.18,62.18,62.07,62.08,361443.0,58.3227,58.3227,58.2195,58.2289,361443.0
2022-03-31 10:10:00,62.09,62.14,62.03,62.12,135888.0,58.2383,58.2852,58.182,58.2664,135888.0
2022-03-31 10:20:00,62.11,62.14,62.03,62.06,70457.0,58.2571,58.2852,58.182,58.2102,70457.0
2022-03-31 10:30:00,62.07,62.09,62.02,62.08,196848.0,58.2195,58.2383,58.1726,58.2289,196848.0
2022-03-31 10:40:00,62.08,62.28,62.07,62.26,116373.0,58.2289,58.4165,58.2195,58.3977,116373.0
2022-03-31 10:50:00,62.26,62.39,62.21,62.34,130133.0,58.3977,58.5197,58.3508,58.4728,130133.0
2022-03-31 11:00:00,62.34,62.37,62.22,62.25,109525.0,58.4728,58.5009,58.3602,58.3884,109525.0
2022-03-31 11:10:00,62.25,62.3,62.24,62.27,132353.0,58.3884,58.4353,58.379,58.4071,132353.0
2022-03-31 11:20:00,62.27,62.29,62.2,62.21,129150.0,58.4071,58.4259,58.3415,58.3508,129150.0
2022-03-31 11:30:00,62.21,62.3,62.19,62.27,168841.0,58.3508,58.4353,58.3321,58.4071,168841.0
2022-03-31 11:40:00,62.27,62.29,62.21,62.22,57651.0,58.4071,58.4259,58.3508,58.3602,57651.0
2022-03-31 11:50:00,62.22,62.25,62.2,62.24,53448.0,58.3602,58.3884,58.3415,58.379,53448.0
2022-03-31 12:00:00,62.24,62.25,62.15,62.15,57066.0,58.379,58.3884,58.2946,58.2946,57066.0
2022-03-31 12:10:00,62.15,62.15,62.05,62.06,87213.0,58.2946,58.2946,58.2008,58.2102,87213.0
2022-03-31 12:20:00,62.06,62.06,61.97,62.01,82150.0,58.2102,58.2102,58.1257,58.1633,82150.0
2022-03-31 12:30:00,62.01,62.05,61.98,61.99,104368.0,58.1633,58.2008,58.1351,58.1445,104368.0
2022-03-31 12:40:00,62.0,62.04,61.99,62.01,49843.0,58.1539,58.1914,58.1445,58.1633,49843.0
2022-03-31 12:50:00,62.02,62.02,61.98,62.01,52083.0,58.1726,58.1726,58.1351,58.1633,52083.0
2022-03-31 13:00:00,62.01,62.05,62.01,62.01,44344.0,58.1633,58.2008,58.1633,58.1633,44344.0
2022-03-31 13:10:00,62.0,62.04,61.98,62.04,46664.0,58.1539,58.1914,58.1351,58.1914,46664.0
2022-03-31 13:20:00,62.03,62.03,61.97,62.01,25856.0,58.182,58.182,58.1257,58.1633,25856.0
2022-03-31 13:30:00,62.01,62.01,61.96,61.97,55347.0,58.1633,58.1633,58.1164,58.1257,55347.0
2022-03-31 13:40:00,61.98,62.02,61.98,62.0,85748.0,58.1351,58.1726,58.1351,58.1539,85748.0
2022-03-31 13:50:00,62.01,62.04,62.0,62.0,29206.0,58.1633,58.1914,58.1539,58.1539,29206.0
2022-03-31 14:00:00,61.99,62.0,61.91,61.93,46142.0,58.1445,58.1539,58.0695,58.0882,46142.0
2022-03-31 14:10:00,61.93,61.94,61.89,61.9,98678.0,58.0882,58.0976,58.0507,58.0601,98678.0
2022-03-31 14:20:00,61.9,61.94,61.89,61.92,149025.0,58.0601,58.0976,58.0507,58.0788,149025.0
2022-03-31 14:30:00,61.92,61.94,61.87,61.92,70648.0,58.0788,58.0976,58.0319,58.0788,70648.0
2022-03-31 14:40:00,61.92,61.95,61.89,61.93,40800.0,58.0788,58.107,58.0507,58.0882,40800.0
2022-03-31 14:50:00,61.94,61.98,61.92,61.98,24384.0,58.0976,58.1351,58.0788,58.1351,24384.0
2022-03-31 15:00:00,61.99,62.06,61.99,62.01,101296.0,58.1445,58.2102,58.1445,58.1633,101296.0
2022-03-31 15:10:00,62.01,62.01,61.92,61.93,67943.0,58.1633,58.1633,58.0788,58.0882,67943.0
2022-03-31 15:20:00,61.93,61.93,61.81,61.82,95792.0,58.0882,58.0882,57.9757,57.985,95792.0
2022-03-31 15:30:00,61.82,61.85,61.77,61.82,164982.0,57.985,58.0132,57.9381,57.985,164982.0
2022-03-31 15:40:00,61.82,61.82,61.73,61.77,142356.0,57.985,57.985,57.9006,57.9381,142356.0
2022-03-31 15:50:00,61.77,61.78,61.56,61.6,1209641.0,57.9381,57.9475,57.7412,57.7787,1209641.0
2022-04-01 09:30:00,61.67,61.88,61.67,61.87,709821.0,57.8443,58.0413,57.8443,58.0319,709821.0
2022-04-01 09:40:00,61.87,61.88,61.83,61.86,507253.0,58.0319,58.0413,57.9944,58.0226,507253.0
2022-04-01 09:50:00,61.86,61.86,61.74,61.8,479807.0,58.0226,58.0226,57.91,57.9663,479807.0
2022-04-01 10:00:00,61.81,61.82,61.73,61.81,104561.0,57.9757,57.985,57.9006,57.9757,104561.0
2022-04-01 10:10:00,61.82,61.89,61.8,61.81,178004.0,57.985,58.0507,57.9663,57.9757,178004.0
2022-04-01 10:20:00,61.82,61.82,61.69,61.7,240256.0,57.985,57.985,57.8631,57.8725,240256.0
2022-04-01 10:30:00,61.71,61.76,61.69,61.72,113371.0,57.8819,57.9288,57.8631,57.8912,113371.0
2022-04-01 10:40:00,61.72,61.78,61.68,61.77,69426.0,57.8912,57.9475,57.8537,57.9381,69426.0
2022-04-01 10:50:00,61.79,61.82,61.79,61.82,68918.0,57.9569,57.985,57.9569,57.985,68918.0
2022-04-01 11:00:00,61.81,61.82,61.77,61.79,58462.0,57.9757,57.985,57.9381,57.9569,58462.0
2022-04-01 11:10:00,61.78,61.83,61.76,61.77,68229.0,57.9475,57.9944,57.9288,57.9381,68229.0
2022-04-01 11:20:00,61.77,61.82,61.72,61.73,44392.0,57.9381,57.985,57.8912,57.9006,44392.0
2022-04-01 11:30:00,61.72,61.74,61.66,61.71,36524.0,57.8912,57.91,57.835,57.8819,36524.0
2022-04-01 11:40:00,61.69,61.69,61.6,61.63,135974.0,57.8631,57.8631,57.7787,57.8068,135974.0
2022-04-01 11:50:00,61.63,61.68,61.6,61.62,190878.0,57.8068,57.8537,57.7787,57.7974,190878.0
2022-04-01 12:00:00,61.61,61.62,61.57,61.59,22339.0,57.7881,57.7974,57.7506,57.7693,22339.0
2022-04-01 12:10:00,61.6,61.6,61.56,61.58,15106.0,57.7787,57.7787,57.7412,57.7599,15106.0
2022-04-01 12:20:00,61.59,61.64,61.59,61.63,15447.0,57.7693,57.8162,57.7693,57.8068,15447.0
2022-04-01 12:30:00,61.62,61.63,61.54,61.59,28110.0,57.7974,57.8068,57.7224,57.7693,28110.0
2022-04-01 12:40:00,61.58,61.67,61.57,61.65,39331.0,57.7599,57.8443,57.7506,57.8256,39331.0
2022-04-01 12:50:00,61.65,61.69,61.63,61.65,31113.0,57.8256,57.8631,57.8068,57.8256,31113.0
2022-04-01 13:00:00,61.65,61.65,61.62,61.63,84937.0,57.8256,57.8256,57.7974,57.8068,84937.0
2022-04-01 13:10:00,61.63,61.63,61.6,61.6,23584.0,57.8068,57.8068,57.7787,57.7787,23584.0
2022-04-01 13:20:00,61.6,61.66,61.59,61.64,149353.0,57.7787,57.835,57.7693,57.8162,149353.0
2022-04-01 13:30:00,61.64,61.74,61.63,61.72,165173.0,57.8162,57.91,57.8068,57.8912,165173.0
2022-04-01 13:40:00,61.72,61.76,61.7,61.71,130438.0,57.8912,57.9288,57.8725,57.8819,130438.0
2022-04-01 13:50:00,61.71,61.73,61.69,61.73,16706.0,57.8819,57.9006,57.8631,57.9006,16706.0
2022-04-01 14:00:00,61.72,61.8,61.72,61.73,88313.0,57.8912,57.9663,57.8912,57.9006,88313.0
2022-04-01 14:10:00,61.73,61.78,61.71,61.75,67748.0,57.9006,57.9475,57.8819,57.9194,67748.0
2022-04-01 14:20:00,61.75,61.81,61.74,61.8,91380.0,57.9194,57.9757,57.91,57.9663,91380.0
2022-04-01 14:30:00,61.81,61.86,61.79,61.79,112761.0,57.9757,58.0226,57.9569,57.9569,112761.0
2022-04-01 14:40:00,61.8,61.83,61.79,61.79,43093.0,57.9663,57.9944,57.9569,57.9569,43093.0
2022-04-01 14:50:00,61.78,61.79,61.73,61.73,32500.0,57.9475,57.9569,57.9006,57.9006,32500.0
2022-04-01 15:00:00,61.74,61.81,61.74,61.76,40685.0,57.91,57.9757,57.91,57.9288,40685.0
2022-04-01 15:10:00,61.76,61.79,61.73,61.74,70948.0,57.9288,57.9569,57.9006,57.91,70948.0
2022-04-01 15:20:00,61.72,61.74,61.71,61.73,36873.0,57.8912,57.91,57.8819,57.9006,36873.0
2022-04-01 15:30:00,61.73,61.73,61.64,61.68,91852.0,57.9006,57.9006,57.8162,57.8537,91852.0
2022-04-01 15:40:00,61.68,61.74,61.64,61.73,213181.0,57.8537,57.91,57.8162,57.9006,213181.0
2022-04-01 15:50:00,61.74,61.97,61.74,61.95,828302.0,57.91,58.1257,57.91,58.107,828302.0
2022-04-04 09:30:00,62.0,62.05,61.94,62.01,162695.0,58.1539,58.2008,58.0976,58.1633,162695.0
2022-04-04 09:40:00,62.03,62.15,62.03,62.14,176376.0,58.182,58.2946,58.182,58.2852,176376.0
2022-04-04 09:50:00,62.15,62.24,62.11,62.21,252764.0,58.2946,58.379,58.2571,58.3508,252764.0
2022-04-04 10:00:00,62.21,62.23,62.14,62.15,166926.0,58.3508,58.3696,58.2852,58.2946,166926.0
2022-04-04 10:10:00,62.15,62.22,62.13,62.17,366410.0,58.2946,58.3602,58.2758,58.3133,366410.0
2022-04-04 10:20:00,62.18,62.28,62.17,62.28,153003.0,58.3227,58.4165,58.3133,58.4165,153003.0
2022-04-04 10:30:00,62.28,62.29,62.2,62.26,58688.0,58.4165,58.4259,58.3415,58.3977,58688.0
2022-04-04 10:40:00,62.27,62.32,62.24,62.3,57252.0,58.4071,58.454,58.379,58.4353,57252.0
2022-04-04 10:50:00,62.3,62.32,62.29,62.29,60097.0,58.4353,58.454,58.4259,58.4259,60097.0
2022-04-04 11:00:00,62.3,62.38,62.3,62.36,180360.0,58.4353,58.5103,58.4353,58.4915,180360.0
2022-04-04 11:10:00,62.35,62.38,62.34,62.36,137406.0,58.4822,58.5103,58.4728,58.4915,137406.0
2022-04-04 11:20:00,62.35,62.38,62.33,62.38,29139.0,58.4822,58.5103,58.4634,58.5103,29139.0
2022-04-04 11:30:00,62.38,62.4,62.37,62.4,62413.0,58.5103,58.5291,58.5009,58.5291,62413.0
2022-04-04 11:40:00,62.41,62.44,62.39,62.43,203078.0,58.5384,58.5666,58.5197,58.5572,203078.0
2022-04-04 11:50:00,62.42,62.43,62.39,62.42,66210.0,58.5478,58.5572,58.5197,58.5478,66210.0
2022-04-04 12:00:00,62.42,62.42,62.32,62.33,73165.0,58.5478,58.5478,58.454,58.4634,73165.0
2022-04-04 12:10:00,62.34,62.39,62.33,62.38,60589.0,58.4728,58.5197,58.4634,58.5103,60589.0
2022-04-04 12:20:00,62.37,62.39,62.35,62.37,69364.0,58.5009,58.5197,58.4822,58.5009,69364.0
2022-04-04 12:30:00,62.38,62.39,62.33,62.33,35765.0,58.5103,58.5197,58.4634,58.4634,35765.0
2022-04-04 12:40:00,62.34,62.35,62.31,62.34,89021.0,58.4728,58.4822,58.4446,58.4728,89021.0
2022-04-04 12:50:00,62.34,62.39,62.34,62.38,156137.0,58.4728,58.5197,58.4728,58.5103,156137.0
2022-04-04 13:00:00,62.38,62.38,62.32,62.38,161176.0,58.5103,58.5103,58.454,58.5103,161176.0
2022-04-04 13:10:00,62.38,62.39,62.36,62.39,119950.0,58.5103,58.5197,58.4915,58.5197,119950.0
2022-04-04 13:20:00,62.39,62.39,62.34,62.35,138143.0,58.5197,58.5197,58.4728,58.4822,138143.0
2022-04-04 13:30:00,62.35,62.36,62.34,62.34,32801.0,58.4822,58.4915,58.4728,58.4728,32801.0
2022-04-04 13:40:00,62.35,62.37,62.34,62.36,16999.0,58.4822,58.5009,58.4728,58.4915,16999.0
2022-04-04 13:50:00,62.35,62.41,62.35,62.41,49263.0,58.4822,58.5384,58.4822,58.5384,49263.0
2022-04-04 14:00:00,62.41,62.41,62.35,62.36,46852.0,58.5384,58.5384,58.4822,58.4915,46852.0
2022-04-04 14:10:00,62.35,62.4,62.34,62.38,121131.0,58.4822,58.5291,58.4728,58.5103,121131.0
2022-04-04 14:20:00,62.38,62.43,62.38,62.42,35660.0,58.5103,58.5572,58.5103,58.5478,35660.0
2022-04-04 14:30:00,62.42,62.43,62.39,62.42,185167.0,58.5478,58.5572,58.5197,58.5478,185167.0
2022-04-04 14:40:00,62.41,62.43,62.39,62.42,45303.0,58.5384,58.5572,58.5197,58.5478,45303.0
2022-04-04 14:50:00,62.42,62.44,62.41,62.43,48378.0,58.5478,58.5666,58.5384,58.5572,48378.0
2022-04-04 15:00:00,62.42,62.44,62.39,62.42,118022.0,58.5478,58.5666,58.5197,58.5478,118022.0
2022-04-04 15:10:00,62.43,62.47,62.42,62.45,163540.0,58.5572,58.5947,58.5478,58.576,163540.0
2022-04-04 15:20:00,62.46,62.49,62.45,62.46,41381.0,58.5853,58.6135,58.576,58.5853,41381.0
2022-04-04 15:30:00,62.46,62.47,62.43,62.45,59864.0,58.5853,58.5947,58.5572,58.576,59864.0
2022-04-04 15:40:00,62.46,62.48,62.42,62.43,228997.0,58.5853,58.6041,58.5478,58.5572,228997.0
2022-04-04 15:50:00,62.44,62.49,62.36,62.43,548719.0,58.5666,58.6135,58.4915,58.5572,548719.0
2022-04-05 09:30:00,61.47,61.53,61.41,61.49,203207.0,57.6568,57.713,57.6005,57.6755,203207.0
2022-04-05 09:40:00,61.5,61.51,61.46,61.47,165582.0,57.6849,57.6943,57.6474,57.6568,165582.0
2022-04-05 09:50:00,61.47,61.47,61.38,61.44,64890.0,57.6568,57.6568,57.5723,57.6286,64890.0
2022-04-05 10:00:00,61.43,61.53,61.21,61.25,221466.0,57.6192,57.713,57.4129,57.4504,221466.0
2022-04-05 10:10:00,61.24,61.26,60.98,61.0,187292.0,57.441,57.4598,57.1972,57.2159,187292.0
2022-04-05 10:20:00,60.99,61.05,60.95,61.01,110088.0,57.2065,57.2628,57.169,57.2253,110088.0
2022-04-05 10:30:00,61.0,61.05,60.87,60.89,116775.0,57.2159,57.2628,57.094,57.1127,116775.0
2022-04-05 10:40:00,60.89,61.05,60.88,61.04,145263.0,57.1127,57.2628,57.1034,57.2534,145263.0
2022-04-05 10:50:00,61.04,61.16,61.04,61.12,77562.0,57.2534,57.366,57.2534,57.3285,77562.0
2022-04-05 11:00:00,61.12,61.13,61.07,61.1,59475.0,57.3285,57.3378,57.2816,57.3097,59475.0
2022-04-05 11:10:00,61.1,61.1,60.99,61.02,85327.0,57.3097,57.3097,57.2065,57.2347,85327.0
2022-04-05 11:20:00,61.02,61.06,60.95,60.96,61038.0,57.2347,57.2722,57.169,57.1784,61038.0
2022-04-05 11:30:00,60.97,61.06,60.94,60.95,104633.0,57.1878,57.2722,57.1596,57.169,104633.0
2022-04-05 11:40:00,60.95,60.99,60.92,60.95,69621.0,57.169,57.2065,57.1409,57.169,69621.0
2022-04-05 11:50:00,60.95,60.98,60.88,60.89,93303.0,57.169,57.1972,57.1034,57.1127,93303.0
2022-04-05 12:00:00,60.89,60.91,60.84,60.87,81348.0,57.1127,57.1315,57.0658,57.094,81348.0
2022-04-05 12:10:00,60.87,60.89,60.81,60.81,68438.0,57.094,57.1127,57.0377,57.0377,68438.0
2022-04-05 12:20:00,60.8,60.83,60.75,60.78,76291.0,57.0283,57.0565,56.9814,57.0096,76291.0
2022-04-05 12:30:00,60.78,60.83,60.75,60.83,31856.0,57.0096,57.0565,56.9814,57.0565,31856.0
2022-04-05 12:40:00,60.82,60.84,60.79,60.84,61224.0,57.0471,57.0658,57.0189,57.0658,61224.0
2022-04-05 12:50:00,60.85,60.89,60.84,60.88,61100.0,57.0752,57.1127,57.0658,57.1034,61100.0
2022-04-05 13:00:00,60.87,60.95,60.84,60.94,38048.0,57.094,57.169,57.0658,57.1596,38048.0
2022-04-05 13:10:00,60.95,61.0,60.91,60.98,60767.0,57.169,57.2159,57.1315,57.1972,60767.0
2022-04-05 13:20:00,60.99,61.0,60.96,60.97,50869.0,57.2065,57.2159,57.1784,57.1878,50869.0
2022-04-05 13:30:00,60.98,60.99,60.92,60.94,23425.0,57.1972,57.2065,57.1409,57.1596,23425.0
2022-04-05 13:40:00,60.93,60.93,60.84,60.85,26552.0,57.1503,57.1503,57.0658,57.0752,26552.0
2022-04-05 13:50:00,60.85,60.88,60.81,60.85,47263.0,57.0752,57.1034,57.0377,57.0752,47263.0
2022-04-05 14:00:00,60.84,60.9,60.83,60.86,99869.0,57.0658,57.1221,57.0565,57.0846,99869.0
2022-04-05 14:10:00,60.86,60.92,60.85,60.92,37327.0,57.0846,57.1409,57.0752,57.1409,37327.0
2022-04-05 14:20:00,60.93,60.96,60.88,60.89,57283.0,57.1503,57.1784,57.1034,57.1127,57283.0
2022-04-05 14:30:00,60.88,60.93,60.87,60.87,25162.0,57.1034,57.1503,57.094,57.094,25162.0
2022-04-05 14:40:00,60.88,60.92,60.87,60.89,168515.0,57.1034,57.1409,57.094,57.1127,168515.0
2022-04-05 14:50:00,60.89,60.94,60.85,60.87,280368.0,57.1127,57.1596,57.0752,57.094,280368.0
2022-04-05 15:00:00,60.88,60.9,60.79,60.8,104541.0,57.1034,57.1221,57.0189,57.0283,104541.0
2022-04-05 15:10:00,60.81,60.82,60.73,60.74,153422.0,57.0377,57.0471,56.9627,56.972,153422.0
2022-04-05 15:20:00,60.74,60.8,60.73,60.76,70510.0,56.972,57.0283,56.9627,56.9908,70510.0
2022-04-05 15:30:00,60.75,60.75,60.67,60.69,108770.0,56.9814,56.9814,56.9064,56.9251,108770.0
2022-04-05 15:40:00,60.69,60.74,60.67,60.69,436566.0,56.9251,56.972,56.9064,56.9251,436566.0
2022-04-05 15:50:00,60.68,60.83,60.67,60.81,936071.0,56.9158,57.0565,56.9064,57.0377,936071.0
2022-04-06 09:30:00,59.95,60.0,59.79,59.82,289694.0,56.231,56.2779,56.081,56.1091,289694.0
2022-04-06 09:40:00,59.81,59.82,59.72,59.73,88732.0,56.0997,56.1091,56.0153,56.0247,88732.0
2022-04-06 09:50:00,59.73,59.77,59.69,59.69,141954.0,56.0247,56.0622,55.9872,55.9872,141954.0
2022-04-06 10:00:00,59.7,59.73,59.63,59.66,122345.0,55.9966,56.0247,55.9309,55.959,122345.0
2022-04-06 10:10:00,59.64,59.74,59.62,59.73,105215.0,55.9403,56.0341,55.9215,56.0247,105215.0
2022-04-06 10:20:00,59.72,59.79,59.69,59.69,47851.0,56.0153,56.081,55.9872,55.9872,47851.0
2022-04-06 10:30:00,59.69,59.79,59.69,59.78,93252.0,55.9872,56.081,55.9872,56.0716,93252.0
2022-04-06 10:40:00,59.78,59.89,59.76,59.89,78910.0,56.0716,56.1748,56.0528,56.1748,78910.0
2022-04-06 10:50:00,59.88,59.89,59.82,59.84,40435.0,56.1654,56.1748,56.1091,56.1279,40435.0
2022-04-06 11:00:00,59.83,59.9,59.82,59.83,63673.0,56.1185,56.1841,56.1091,56.1185,63673.0
2022-04-06 11:10:00,59.83,59.85,59.75,59.77,511846.0,56.1185,56.1372,56.0435,56.0622,511846.0
2022-04-06 11:20:00,59.76,59.85,59.76,59.84,100054.0,56.0528,56.1372,56.0528,56.1279,100054.0
2022-04-06 11:30:00,59.84,59.86,59.8,59.85,102302.0,56.1279,56.1466,56.0904,56.1372,102302.0
2022-04-06 11:40:00,59.85,59.97,59.85,59.94,154371.0,56.1372,56.2498,56.1372,56.2217,154371.0
2022-04-06 11:50:00,59.94,59.99,59.92,59.93,65205.0,56.2217,56.2686,56.2029,56.2123,65205.0
2022-04-06 12:00:00,59.94,59.97,59.92,59.93,34218.0,56.2217,56.2498,56.2029,56.2123,34218.0
2022-04-06 12:10:00,59.93,59.94,59.82,59.83,106291.0,56.2123,56.2217,56.1091,56.1185,106291.0
2022-04-06 12:20:00,59.83,59.84,59.8,59.83,99883.0,56.1185,56.1279,56.0904,56.1185,99883.0
2022-04-06 12:30:00,59.82,59.85,59.81,59.83,30897.0,56.1091,56.1372,56.0997,56.1185,30897.0
2022-04-06 12:40:00,59.82,59.86,59.8,59.84,79700.0,56.1091,56.1466,56.0904,56.1279,79700.0
2022-04-06 12:50:00,59.84,59.84,59.8,59.82,65316.0,56.1279,56.1279,56.0904,56.1091,65316.0
2022-04-06 13:00:00,59.82,59.86,59.81,59.84,37763.0,56.1091,56.1466,56.0997,56.1279,37763.0
2022-04-06 13:10:00,59.84,59.89,59.82,59.85,41764.0,56.1279,56.1748,56.1091,56.1372,41764.0
2022-04-06 13:20:00,59.85,59.9,59.84,59.88,28471.0,56.1372,56.1841,56.1279,56.1654,28471.0
2022-04-06 13:30:00,59.88,59.92,59.87,59.91,119825.0,56.1654,56.2029,56.156,56.1935,119825.0
2022-04-06 13:40:00,59.92,59.98,59.91,59.97,40141.0,56.2029,56.2592,56.1935,56.2498,40141.0
2022-04-06 13:50:00,59.97,59.98,59.86,59.86,81836.0,56.2498,56.2592,56.1466,56.1466,81836.0
2022-04-06 14:00:00,59.87,60.16,59.81,59.83,709323.0,56.156,56.428,56.0997,56.1185,709323.0
2022-04-06 14:10:00,59.81,59.84,59.59,59.65,123658.0,56.0997,56.1279,55.8934,55.9497,123658.0
2022-04-06 14:20:00,59.65,59.76,59.63,59.72,136101.0,55.9497,56.0528,55.9309,56.0153,136101.0
2022-04-06 14:30:00,59.72,59.97,59.71,59.85,159667.0,56.0153,56.2498,56.0059,56.1372,159667.0
2022-04-06 14:40:00,59.85,59.98,59.84,59.91,167838.0,56.1372,56.2592,56.1279,56.1935,167838.0
2022-04-06 14:50:00,59.91,60.07,59.91,60.05,102880.0,56.1935,56.3436,56.1935,56.3248,102880.0
2022-04-06 15:00:00,60.06,60.15,60.04,60.07,112176.0,56.3342,56.4186,56.3155,56.3436,112176.0
2022-04-06 15:10:00,60.08,60.13,59.99,60.0,274852.0,56.353,56.3999,56.2686,56.2779,274852.0
2022-04-06 15:20:00,60.0,60.01,59.86,59.87,83019.0,56.2779,56.2873,56.1466,56.156,83019.0
2022-04-06 15:30:00,59.85,59.93,59.82,59.91,152452.0,56.1372,56.2123,56.1091,56.1935,152452.0
2022-04-06 15:40:00,59.91,60.03,59.85,59.99,170948.0,56.1935,56.3061,56.1372,56.2686,170948.0
2022-04-06 15:50:00,59.99,60.02,59.86,59.89,611562.0,56.2686,56.2967,56.1466,56.1748,611562.0
2022-04-07 09:30:00,59.49,59.68,59.46,59.65,167891.0,55.7996,55.9778,55.7714,55.9497,167891.0
2022-04-07 09:40:00,59.65,59.69,59.53,59.54,73719.0,55.9497,55.9872,55.8371,55.8465,73719.0
2022-04-07 09:50:00,59.54,59.62,59.53,59.59,140556.0,55.8465,55.9215,55.8371,55.8934,140556.0
2022-04-07 10:00:00,59.59,59.62,59.41,59.45,145216.0,55.8934,55.9215,55.7245,55.7621,145216.0
2022-04-07 10:10:00,59.44,59.51,59.42,59.46,77693.0,55.7527,55.8183,55.7339,55.7714,77693.0
2022-04-07 10:20:00,59.45,59.45,59.38,59.41,91984.0,55.7621,55.7621,55.6964,55.7245,91984.0
2022-04-07 10:30:00,59.41,59.53,59.4,59.45,80596.0,55.7245,55.8371,55.7152,55.7621,80596.0
2022-04-07 10:40:00,59.45,59.45,59.32,59.34,90705.0,55.7621,55.7621,55.6401,55.6589,90705.0
2022-04-07 10:50:00,59.34,59.45,59.34,59.42,240044.0,55.6589,55.7621,55.6589,55.7339,240044.0
2022-04-07 11:00:00,59.42,59.49,59.42,59.43,334227.0,55.7339,55.7996,55.7339,55.7433,334227.0
2022-04-07 11:10:00,59.43,59.45,59.38,59.4,77475.0,55.7433,55.7621,55.6964,55.7152,77475.0
2022-04-07 11:20:00,59.39,59.44,59.35,59.37,46800.0,55.7058,55.7527,55.6683,55.687,46800.0
2022-04-07 11:30:00,59.38,59.47,59.33,59.43,88881.0,55.6964,55.7808,55.6495,55.7433,88881.0
2022-04-07 11:40:00,59.43,59.49,59.4,59.45,39052.0,55.7433,55.7996,55.7152,55.7621,39052.0
2022-04-07 11:50:00,59.44,59.46,59.4,59.46,45280.0,55.7527,55.7714,55.7152,55.7714,45280.0
2022-04-07 12:00:00,59.46,59.5,59.45,59.49,40460.0,55.7714,55.809,55.7621,55.7996,40460.0
2022-04-07 12:10:00,59.5,59.52,59.46,59.48,40034.0,55.809,55.8277,55.7714,55.7902,40034.0
2022-04-07 12:20:00,59.47,59.51,59.45,59.48,34180.0,55.7808,55.8183,55.7621,55.7902,34180.0
2022-04-07 12:30:00,59.47,59.48,59.42,59.43,47270.0,55.7808,55.7902,55.7339,55.7433,47270.0
2022-04-07 12:40:00,59.43,59.43,59.37,59.38,41811.0,55.7433,55.7433,55.687,55.6964,41811.0
2022-04-07 12:50:00,59.38,59.46,59.37,59.46,42261.0,55.6964,55.7714,55.687,55.7714,42261.0
2022-04-07 13:00:00,59.46,59.53,59.45,59.52,33082.0,55.7714,55.8371,55.7621,55.8277,33082.0
2022-04-07 13:10:00,59.53,59.6,59.53,59.58,127806.0,55.8371,55.9028,55.8371,55.884,127806.0
2022-04-07 13:20:00,59.58,59.68,59.57,59.67,31457.0,55.884,55.9778,55.8746,55.9684,31457.0
2022-04-07 13:30:00,59.67,59.68,59.62,59.62,32033.0,55.9684,55.9778,55.9215,55.9215,32033.0
2022-04-07 13:40:00,59.62,59.65,59.57,59.6,44261.0,55.9215,55.9497,55.8746,55.9028,44261.0
2022-04-07 13:50:00,59.6,59.72,59.58,59.7,79684.0,55.9028,56.0153,55.884,55.9966,79684.0
2022-04-07 14:00:00,59.7,59.72,59.64,59.7,53643.0,55.9966,56.0153,55.9403,55.9966,53643.0
2022-04-07 14:10:00,59.69,59.7,59.61,59.63,122402.0,55.9872,55.9966,55.9121,55.9309,122402.0
2022-04-07 14:20:00,59.63,59.74,59.62,59.66,38011.0,55.9309,56.0341,55.9215,55.959,38011.0
2022-04-07 14:30:00,59.66,59.7,59.66,59.7,78781.0,55.959,55.9966,55.959,55.9966,78781.0
2022-04-07 14:40:00,59.7,59.79,59.67,59.77,84037.0,55.9966,56.081,55.9684,56.0622,84037.0
2022-04-07 14:50:00,59.76,59.88,59.75,59.87,131050.0,56.0528,56.1654,56.0435,56.156,131050.0
2022-04-07 15:00:00,59.86,59.92,59.84,59.92,595224.0,56.1466,56.2029,56.1279,56.2029,595224.0
2022-04-07 15:10:00,59.91,59.96,59.88,59.9,104699.0,56.1935,56.2404,56.1654,56.1841,104699.0
2022-04-07 15:20:00,59.9,59.9,59.79,59.8,178358.0,56.1841,56.1841,56.081,56.0904,178358.0
2022-04-07 15:30:00,59.8,59.85,59.78,59.84,200523.0,56.0904,56.1372,56.0716,56.1279,200523.0
2022-04-07 15:40:00,59.84,59.92,59.8,59.81,394198.0,56.1279,56.2029,56.0904,56.0997,394198.0
2022-04-07 15:50:00,59.81,59.83,59.68,59.68,707560.0,56.0997,56.1185,55.9778,55.9778,707560.0
2022-04-08 09:30:00,59.3,59.37,59.27,59.31,194414.0,55.6214,55.687,55.5932,55.6307,194414.0
2022-04-08 09:40:00,59.31,59.32,59.25,59.29,99968.0,55.6307,55.6401,55.5745,55.612,99968.0
2022-04-08 09:50:00,59.28,59.31,59.25,59.27,242506.0,55.6026,55.6307,55.5745,55.5932,242506.0
2022-04-08 10:00:00,59.27,59.44,59.26,59.43,185577.0,55.5932,55.7527,55.5838,55.7433,185577.0
2022-04-08 10:10:00,59.42,59.43,59.3,59.37,327455.0,55.7339,55.7433,55.6214,55.687,327455.0
2022-04-08 10:20:00,59.37,59.48,59.36,59.47,68073.0,55.687,55.7902,55.6776,55.7808,68073.0
2022-04-08 10:30:00,59.48,59.53,59.47,59.5,59713.0,55.7902,55.8371,55.7808,55.809,59713.0
2022-04-08 10:40:00,59.5,59.53,59.46,59.47,40997.0,55.809,55.8371,55.7714,55.7808,40997.0
2022-04-08 10:50:00,59.46,59.61,59.46,59.61,155932.0,55.7714,55.9121,55.7714,55.9121,155932.0
2022-04-08 11:00:00,59.61,59.67,59.6,59.64,231028.0,55.9121,55.9684,55.9028,55.9403,231028.0
2022-04-08 11:10:00,59.64,59.65,59.58,59.61,200621.0,55.9403,55.9497,55.884,55.9121,200621.0
2022-04-08 11:20:00,59.61,59.61,59.56,59.56,69852.0,55.9121,55.9121,55.8652,55.8652,69852.0
2022-04-08 11:30:00,59.56,59.62,59.55,59.57,69327.0,55.8652,55.9215,55.8559,55.8746,69327.0
2022-04-08 11:40:00,59.58,59.58,59.54,59.55,104852.0,55.884,55.884,55.8465,55.8559,104852.0
2022-04-08 11:50:00,59.55,59.59,59.54,59.57,46617.0,55.8559,55.8934,55.8465,55.8746,46617.0
2022-04-08 12:00:00,59.56,59.58,59.53,59.55,42631.0,55.8652,55.884,55.8371,55.8559,42631.0
2022-04-08 12:10:00,59.54,59.58,59.53,59.58,98502.0,55.8465,55.884,55.8371,55.884,98502.0
2022-04-08 12:20:00,59.59,59.63,59.57,59.61,106143.0,55.8934,55.9309,55.8746,55.9121,106143.0
2022-04-08 12:30:00,59.6,59.61,59.54,59.57,69077.0,55.9028,55.9121,55.8465,55.8746,69077.0
2022-04-08 12:40:00,59.56,59.59,59.53,59.53,79035.0,55.8652,55.8934,55.8371,55.8371,79035.0
2022-04-08 12:50:00,59.54,59.58,59.53,59.56,31391.0,55.8465,55.884,55.8371,55.8652,31391.0
2022-04-08 13:00:00,59.56,59.56,59.51,59.52,20560.0,55.8652,55.8652,55.8183,55.8277,20560.0
2022-04-08 13:10:00,59.53,59.53,59.48,59.49,23631.0,55.8371,55.8371,55.7902,55.7996,23631.0
2022-04-08 13:20:00,59.49,59.5,59.45,59.46,35296.0,55.7996,55.809,55.7621,55.7714,35296.0
2022-04-08 13:30:00,59.45,59.46,59.43,59.44,42171.0,55.7621,55.7714,55.7433,55.7527,42171.0
2022-04-08 13:40:00,59.45,59.46,59.41,59.42,80538.0,55.7621,55.7714,55.7245,55.7339,80538.0
2022-04-08 13:50:00,59.41,59.46,59.41,59.44,29104.0,55.7245,55.7714,55.7245,55.7527,29104.0
2022-04-08 14:00:00,59.43,59.46,59.41,59.46,79080.0,55.7433,55.7714,55.7245,55.7714,79080.0
2022-04-08 14:10:00,59.46,59.49,59.45,59.46,46992.0,55.7714,55.7996,55.7621,55.7714,46992.0
2022-04-08 14:20:00,59.47,59.5,59.36,59.41,375172.0,55.7808,55.809,55.6776,55.7245,375172.0
2022-04-08 14:30:00,59.41,59.42,59.38,59.41,134802.0,55.7245,55.7339,55.6964,55.7245,134802.0
2022-04-08 14:40:00,59.41,59.43,59.38,59.42,35535.0,55.7245,55.7433,55.6964,55.7339,35535.0
2022-04-08 14:50:00,59.42,59.5,59.42,59.46,73413.0,55.7339,55.809,55.7339,55.7714,73413.0
2022-04-08 15:00:00,59.46,59.48,59.42,59.45,39562.0,55.7714,55.7902,55.7339,55.7621,39562.0
2022-04-08 15:10:00,59.45,59.56,59.43,59.5,61532.0,55.7621,55.8652,55.7433,55.809,61532.0
2022-04-08 15:20:00,59.5,59.55,59.48,59.55,40992.0,55.809,55.8559,55.7902,55.8559,40992.0
2022-04-08 15:30:00,59.55,59.57,59.47,59.5,103278.0,55.8559,55.8746,55.7808,55.809,103278.0
2022-04-08 15:40:00,59.49,59.54,59.47,59.48,143317.0,55.7996,55.8465,55.7808,55.7902,143317.0
2022-04-08 15:50:00,59.47,59.5,59.36,59.44,523578.0,55.7808,55.809,55.6776,55.7527,523578.0
2022-04-11 09:30:00,58.71,58.76,58.65,58.67,175917.0,55.068,55.1149,55.0117,55.0304,175917.0
2022-04-11 09:40:00,58.67,58.8,58.65,58.77,123903.0,55.0304,55.1524,55.0117,55.1242,123903.0
2022-04-11 09:50:00,58.77,58.85,58.73,58.84,128093.0,55.1242,55.1993,55.0867,55.1899,128093.0
2022-04-11 10:00:00,58.83,58.86,58.75,58.82,341389.0,55.1805,55.2087,55.1055,55.1711,341389.0
2022-04-11 10:10:00,58.82,58.86,58.77,58.79,122619.0,55.1711,55.2087,55.1242,55.143,122619.0
2022-04-11 10:20:00,58.78,58.8,58.73,58.75,69907.0,55.1336,55.1524,55.0867,55.1055,69907.0
2022-04-11 10:30:00,58.74,58.76,58.71,58.71,31707.0,55.0961,55.1149,55.068,55.068,31707.0
2022-04-11 10:40:00,58.7,58.71,58.66,58.7,64830.0,55.0586,55.068,55.0211,55.0586,64830.0
2022-04-11 10:50:00,58.7,58.75,58.69,58.71,84891.0,55.0586,55.1055,55.0492,55.068,84891.0
2022-04-11 11:00:00,58.71,58.74,58.68,58.7,63203.0,55.068,55.0961,55.0398,55.0586,63203.0
2022-04-11 11:10:00,58.7,58.73,58.65,58.68,101410.0,55.0586,55.0867,55.0117,55.0398,101410.0
2022-04-11 11:20:00,58.68,58.68,58.61,58.63,58980.0,55.0398,55.0398,54.9742,54.9929,58980.0
2022-04-11 11:30:00,58.63,58.71,58.63,58.69,80973.0,54.9929,55.068,54.9929,55.0492,80973.0
2022-04-11 11:40:00,58.68,58.71,58.66,58.68,63130.0,55.0398,55.068,55.0211,55.0398,63130.0
2022-04-11 11:50:00,58.68,58.71,58.65,58.67,33176.0,55.0398,55.068,55.0117,55.0304,33176.0
2022-04-11 12:00:00,58.67,58.69,58.65,58.66,147510.0,55.0304,55.0492,55.0117,55.0211,147510.0
2022-04-11 12:10:00,58.66,58.67,58.62,58.65,126782.0,55.0211,55.0304,54.9836,55.0117,126782.0
2022-04-11 12:20:00,58.65,58.66,58.62,58.64,81822.0,55.0117,55.0211,54.9836,55.0023,81822.0
2022-04-11 12:30:00,58.64,58.66,58.62,58.65,25346.0,55.0023,55.0211,54.9836,55.0117,25346.0
2022-04-11 12:40:00,58.65,58.66,58.62,58.66,104650.0,55.0117,55.0211,54.9836,55.0211,104650.0
2022-04-11 12:50:00,58.65,58.66,58.6,58.64,96344.0,55.0117,55.0211,54.9648,55.0023,96344.0
2022-04-11 13:00:00,58.64,58.7,58.64,58.68,42159.0,55.0023,55.0586,55.0023,55.0398,42159.0
2022-04-11 13:10:00,58.68,58.69,58.62,58.63,102433.0,55.0398,55.0492,54.9836,54.9929,102433.0
2022-04-11 13:20:00,58.63,58.63,58.59,58.61,33071.0,54.9929,54.9929,54.9554,54.9742,33071.0
2022-04-11 13:30:00,58.62,58.66,58.61,58.63,36311.0,54.9836,55.0211,54.9742,54.9929,36311.0
2022-04-11 13:40:00,58.62,58.66,58.62,58.65,40992.0,54.9836,55.0211,54.9836,55.0117,40992.0
2022-04-11 13:50:00,58.65,58.66,58.62,58.66,49020.0,55.0117,55.0211,54.9836,55.0211,49020.0
2022-04-11 14:00:00,58.66,58.73,58.63,58.72,199642.0,55.0211,55.0867,54.9929,55.0773,199642.0
2022-04-11 14:10:00,58.71,58.72,58.6,58.61,133606.0,55.068,55.0773,54.9648,54.9742,133606.0
2022-04-11 14:20:00,58.61,58.65,58.61,58.65,126801.0,54.9742,55.0117,54.9742,55.0117,126801.0
2022-04-11 14:30:00,58.64,58.69,58.61,58.68,89742.0,55.0023,55.0492,54.9742,55.0398,89742.0
2022-04-11 14:40:00,58.68,58.75,58.67,58.75,71251.0,55.0398,55.1055,55.0304,55.1055,71251.0
2022-04-11 14:50:00,58.75,58.78,58.71,58.74,56234.0,55.1055,55.1336,55.068,55.0961,56234.0
2022-04-11 15:00:00,58.73,58.8,58.7,58.73,60414.0,55.0867,55.1524,55.0586,55.0867,60414.0
2022-04-11 15:10:00,58.74,58.75,58.64,58.66,94375.0,55.0961,55.1055,55.0023,55.0211,94375.0
2022-04-11 15:20:00,58.65,58.67,58.58,58.59,83977.0,55.0117,55.0304,54.946,54.9554,83977.0
2022-04-11 15:30:00,58.59,58.6,58.5,58.52,186837.0,54.9554,54.9648,54.871,54.8898,186837.0
2022-04-11 15:40:00,58.52,58.54,58.47,58.48,359451.0,54.8898,54.9085,54.8429,54.8522,359451.0
2022-04-11 15:50:00,58.47,58.51,58.39,58.5,803765.0,54.8429,54.8804,54.7678,54.871,803765.0
2022-04-12 09:30:00,58.26,58.29,58.08,58.12,322653.0,54.6459,54.674,54.4771,54.5146,322653.0
2022-04-12 09:40:00,58.12,58.29,58.07,58.21,239077.0,54.5146,54.674,54.4677,54.599,239077.0
2022-04-12 09:50:00,58.21,58.32,58.2,58.31,256691.0,54.599,54.7022,54.5896,54.6928,256691.0
2022-04-12 10:00:00,58.31,58.33,58.2,58.23,123029.0,54.6928,54.7115,54.5896,54.6177,123029.0
2022-04-12 10:10:00,58.23,58.27,58.15,58.16,102998.0,54.6177,54.6553,54.5427,54.5521,102998.0
2022-04-12 10:20:00,58.16,58.21,58.08,58.09,40872.0,54.5521,54.599,54.4771,54.4864,40872.0
2022-04-12 10:30:00,58.09,58.14,58.06,58.08,51161.0,54.4864,54.5333,54.4583,54.4771,51161.0
2022-04-12 10:40:00,58.08,58.12,58.07,58.09,36065.0,54.4771,54.5146,54.4677,54.4864,36065.0
2022-04-12 10:50:00,58.09,58.15,58.06,58.14,55937.0,54.4864,54.5427,54.4583,54.5333,55937.0
2022-04-12 11:00:00,58.13,58.18,58.09,58.12,39130.0,54.5239,54.5708,54.4864,54.5146,39130.0
2022-04-12 11:10:00,58.12,58.19,58.12,58.16,46561.0,54.5146,54.5802,54.5146,54.5521,46561.0
2022-04-12 11:20:00,58.17,58.25,58.17,58.21,40336.0,54.5615,54.6365,54.5615,54.599,40336.0
2022-04-12 11:30:00,58.21,58.28,58.21,58.25,49170.0,54.599,54.6646,54.599,54.6365,49170.0
2022-04-12 11:40:00,58.26,58.27,58.18,58.19,59061.0,54.6459,54.6553,54.5708,54.5802,59061.0
2022-04-12 11:50:00,58.19,58.23,58.16,58.19,353211.0,54.5802,54.6177,54.5521,54.5802,353211.0
2022-04-12 12:00:00,58.18,58.18,58.06,58.1,344736.0,54.5708,54.5708,54.4583,54.4958,344736.0
2022-04-12 12:10:00,58.1,58.17,58.05,58.14,98075.0,54.4958,54.5615,54.4489,54.5333,98075.0
2022-04-12 12:20:00,58.13,58.15,58.04,58.07,27894.0,54.5239,54.5427,54.4395,54.4677,27894.0
2022-04-12 12:30:00,58.06,58.1,58.02,58.06,32325.0,54.4583,54.4958,54.4208,54.4583,32325.0
2022-04-12 12:40:00,58.05,58.06,58.01,58.06,27131.0,54.4489,54.4583,54.4114,54.4583,27131.0
2022-04-12 12:50:00,58.05,58.09,58.04,58.06,422484.0,54.4489,54.4864,54.4395,54.4583,422484.0
2022-04-12 13:00:00,58.06,58.09,58.0,58.05,62415.0,54.4583,54.4864,54.402,54.4489,62415.0
2022-04-12 13:10:00,58.07,58.12,58.04,58.1,87780.0,54.4677,54.5146,54.4395,54.4958,87780.0
2022-04-12 13:20:00,58.11,58.16,58.06,58.08,74220.0,54.5052,54.5521,54.4583,54.4771,74220.0
2022-04-12 13:30:00,58.08,58.1,58.03,58.03,61200.0,54.4771,54.4958,54.4302,54.4302,61200.0
2022-04-12 13:40:00,58.03,58.05,57.94,57.97,76664.0,54.4302,54.4489,54.3457,54.3739,76664.0
2022-04-12 13:50:00,57.97,57.98,57.89,57.9,60606.0,54.3739,54.3833,54.2988,54.3082,60606.0
2022-04-12 14:00:00,57.9,57.95,57.88,57.92,171784.0,54.3082,54.3551,54.2895,54.327,171784.0
2022-04-12 14:10:00,57.92,57.92,57.78,57.8,211178.0,54.327,54.327,54.1957,54.2144,211178.0
2022-04-12 14:20:00,57.79,57.82,57.77,57.78,35240.0,54.205,54.2332,54.1863,54.1957,35240.0
2022-04-12 14:30:00,57.77,57.8,57.74,57.76,159391.0,54.1863,54.2144,54.1581,54.1769,159391.0
2022-04-12 14:40:00,57.76,57.81,57.74,57.78,45904.0,54.1769,54.2238,54.1581,54.1957,45904.0
2022-04-12 14:50:00,57.78,57.82,57.74,57.81,40683.0,54.1957,54.2332,54.1581,54.2238,40683.0
2022-04-12 15:00:00,57.8,57.81,57.67,57.67,49642.0,54.2144,54.2238,54.0925,54.0925,49642.0
2022-04-12 15:10:00,57.67,57.68,57.63,57.67,59523.0,54.0925,54.1019,54.055,54.0925,59523.0
2022-04-12 15:20:00,57.68,57.71,57.62,57.64,94071.0,54.1019,54.13,54.0456,54.0643,94071.0
2022-04-12 15:30:00,57.64,57.72,57.62,57.71,81883.0,54.0643,54.1394,54.0456,54.13,81883.0
2022-04-12 15:40:00,57.7,57.78,57.65,57.73,584485.0,54.1206,54.1957,54.0737,54.1488,584485.0
2022-04-12 15:50:00,57.72,57.77,57.67,57.73,496634.0,54.1394,54.1863,54.0925,54.1488,496634.0
2022-04-13 09:30:00,58.08,58.21,58.05,58.17,220036.0,54.4771,54.599,54.4489,54.5615,220036.0
2022-04-13 09:40:00,58.17,58.33,58.15,58.31,168143.0,54.5615,54.7115,54.5427,54.6928,168143.0
2022-04-13 09:50:00,58.32,58.35,58.23,58.23,160655.0,54.7022,54.7303,54.6177,54.6177,160655.0
2022-04-13 10:00:00,58.24,58.27,58.15,58.2,137492.0,54.6271,54.6553,54.5427,54.5896,137492.0
2022-04-13 10:10:00,58.19,58.34,58.18,58.3,157195.0,54.5802,54.7209,54.5708,54.6834,157195.0
2022-04-13 10:20:00,58.29,58.31,58.22,58.23,94395.0,54.674,54.6928,54.6084,54.6177,94395.0
2022-04-13 10:30:00,58.22,58.28,58.21,58.21,61297.0,54.6084,54.6646,54.599,54.599,61297.0
2022-04-13 10:40:00,58.22,58.3,58.18,58.27,57797.0,54.6084,54.6834,54.5708,54.6553,57797.0
2022-04-13 10:50:00,58.27,58.34,58.27,58.32,35420.0,54.6553,54.7209,54.6553,54.7022,35420.0
2022-04-13 11:00:00,58.33,58.41,58.31,58.34,65832.0,54.7115,54.7866,54.6928,54.7209,65832.0
2022-04-13 11:10:00,58.34,58.41,58.34,58.4,57638.0,54.7209,54.7866,54.7209,54.7772,57638.0
2022-04-13 11:20:00,58.39,58.47,58.38,58.46,55194.0,54.7678,54.8429,54.7584,54.8335,55194.0
2022-04-13 11:30:00,58.46,58.51,58.44,58.45,102090.0,54.8335,54.8804,54.8147,54.8241,102090.0
2022-04-13 11:40:00,58.46,58.47,58.43,58.46,33481.0,54.8335,54.8429,54.8053,54.8335,33481.0
2022-04-13 11:50:00,58.45,58.48,58.43,58.46,67797.0,54.8241,54.8522,54.8053,54.8335,67797.0
2022-04-13 12:00:00,58.46,58.52,58.44,58.52,72368.0,54.8335,54.8898,54.8147,54.8898,72368.0
2022-04-13 12:10:00,58.51,58.53,58.46,58.5,106036.0,54.8804,54.8991,54.8335,54.871,106036.0
2022-04-13 12:20:00,58.49,58.53,58.48,58.49,129999.0,54.8616,54.8991,54.8522,54.8616,129999.0
2022-04-13 12:30:00,58.5,58.53,58.49,58.5,60551.0,54.871,54.8991,54.8616,54.871,60551.0
2022-04-13 12:40:00,58.51,58.56,58.5,58.54,78009.0,54.8804,54.9273,54.871,54.9085,78009.0
2022-04-13 12:50:00,58.54,58.55,58.5,58.51,89592.0,54.9085,54.9179,54.871,54.8804,89592.0
2022-04-13 13:00:00,58.5,58.55,58.47,58.54,62908.0,54.871,54.9179,54.8429,54.9085,62908.0
2022-04-13 13:10:00,58.54,58.56,58.53,58.55,47574.0,54.9085,54.9273,54.8991,54.9179,47574.0
2022-04-13 13:20:00,58.55,58.58,58.52,58.54,208060.0,54.9179,54.946,54.8898,54.9085,208060.0
2022-04-13 13:30:00,58.54,58.55,58.48,58.5,31692.0,54.9085,54.9179,54.8522,54.871,31692.0
2022-04-13 13:40:00,58.49,58.51,58.46,58.47,43088.0,54.8616,54.8804,54.8335,54.8429,43088.0
2022-04-13 13:50:00,58.47,58.5,58.44,58.5,78257.0,54.8429,54.871,54.8147,54.871,78257.0
2022-04-13 14:00:00,58.49,58.53,58.46,58.52,75142.0,54.8616,54.8991,54.8335,54.8898,75142.0
2022-04-13 14:10:00,58.52,58.52,58.45,58.51,87338.0,54.8898,54.8898,54.8241,54.8804,87338.0
2022-04-13 14:20:00,58.51,58.53,58.48,58.51,85347.0,54.8804,54.8991,54.8522,54.8804,85347.0
2022-04-13 14:30:00,58.51,58.52,58.48,58.49,31832.0,54.8804,54.8898,54.8522,54.8616,31832.0
2022-04-13 14:40:00,58.49,58.55,58.49,58.54,34871.0,54.8616,54.9179,54.8616,54.9085,34871.0
2022-04-13 14:50:00,58.55,58.57,58.53,58.53,74320.0,54.9179,54.9367,54.8991,54.8991,74320.0
2022-04-13 15:00:00,58.54,58.57,58.48,58.56,121832.0,54.9085,54.9367,54.8522,54.9273,121832.0
2022-04-13 15:10:00,58.55,58.56,58.52,58.55,98092.0,54.9179,54.9273,54.8898,54.9179,98092.0
2022-04-13 15:20:00,58.54,58.59,58.53,58.56,89000.0,54.9085,54.9554,54.8991,54.9273,89000.0
2022-04-13 15:30:00,58.57,58.61,58.55,58.6,291677.0,54.9367,54.9742,54.9179,54.9648,291677.0
2022-04-13 15:40:00,58.61,58.63,58.58,58.61,290825.0,54.9742,54.9929,54.946,54.9742,290825.0
2022-04-13 15:50:00,58.61,58.62,58.52,58.54,1040780.0,54.9742,54.9836,54.8898,54.9085,1040780.0
2022-04-14 09:30:00,58.92,59.08,58.9,58.97,513997.0,55.2649,55.415,55.2462,55.3118,513997.0
2022-04-14 09:40:00,58.97,58.97,58.79,58.81,130075.0,55.3118,55.3118,55.143,55.1618,130075.0
2022-04-14 09:50:00,58.81,58.81,58.68,58.74,104056.0,55.1618,55.1618,55.0398,55.0961,104056.0
2022-04-14 10:00:00,58.75,58.85,58.66,58.71,232217.0,55.1055,55.1993,55.0211,55.068,232217.0
2022-04-14 10:10:00,58.72,58.8,58.71,58.74,72149.0,55.0773,55.1524,55.068,55.0961,72149.0
2022-04-14 10:20:00,58.74,58.79,58.7,58.74,65400.0,55.0961,55.143,55.0586,55.0961,65400.0
2022-04-14 10:30:00,58.74,58.78,58.65,58.69,92010.0,55.0961,55.1336,55.0117,55.0492,92010.0
2022-04-14 10:40:00,58.69,58.78,58.67,58.71,40355.0,55.0492,55.1336,55.0304,55.068,40355.0
2022-04-14 10:50:00,58.7,58.7,58.62,58.68,57684.0,55.0586,55.0586,54.9836,55.0398,57684.0
2022-04-14 11:00:00,58.67,58.74,58.66,58.74,66626.0,55.0304,55.0961,55.0211,55.0961,66626.0
2022-04-14 11:10:00,58.73,58.75,58.67,58.69,63190.0,55.0867,55.1055,55.0304,55.0492,63190.0
2022-04-14 11:20:00,58.7,58.74,58.63,58.73,96105.0,55.0586,55.0961,54.9929,55.0867,96105.0
2022-04-14 11:30:00,58.73,58.75,58.63,58.63,82900.0,55.0867,55.1055,54.9929,54.9929,82900.0
2022-04-14 11:40:00,58.63,58.65,58.58,58.6,159505.0,54.9929,55.0117,54.946,54.9648,159505.0
2022-04-14 11:50:00,58.6,58.61,58.46,58.47,148858.0,54.9648,54.9742,54.8335,54.8429,148858.0
2022-04-14 12:00:00,58.46,58.58,58.45,58.57,148320.0,54.8335,54.946,54.8241,54.9367,148320.0
2022-04-14 12:10:00,58.56,58.56,58.49,58.52,71109.0,54.9273,54.9273,54.8616,54.8898,71109.0
2022-04-14 12:20:00,58.52,58.52,58.45,58.46,116612.0,54.8898,54.8898,54.8241,54.8335,116612.0
2022-04-14 12:30:00,58.46,58.5,58.44,58.47,51291.0,54.8335,54.871,54.8147,54.8429,51291.0
2022-04-14 12:40:00,58.46,58.47,58.42,58.42,54875.0,54.8335,54.8429,54.796,54.796,54875.0
2022-04-14 12:50:00,58.43,58.48,58.41,58.48,107984.0,54.8053,54.8522,54.7866,54.8522,107984.0
2022-04-14 13:00:00,58.48,58.51,58.44,58.46,109634.0,54.8522,54.8804,54.8147,54.8335,109634.0
2022-04-14 13:10:00,58.46,58.49,58.42,58.44,128216.0,54.8335,54.8616,54.796,54.8147,128216.0
2022-04-14 13:20:00,58.44,58.46,58.43,58.43,59596.0,54.8147,54.8335,54.8053,54.8053,59596.0
2022-04-14 13:30:00,58.44,58.53,58.43,58.5,89082.0,54.8147,54.8991,54.8053,54.871,89082.0
2022-04-14 13:40:00,58.49,58.58,58.49,58.56,75088.0,54.8616,54.946,54.8616,54.9273,75088.0
2022-04-14 13:50:00,58.56,58.59,58.54,58.59,133735.0,54.9273,54.9554,54.9085,54.9554,133735.0
2022-04-14 14:00:00,58.59,58.63,58.57,58.57,177443.0,54.9554,54.9929,54.9367,54.9367,177443.0
2022-04-14 14:10:00,58.57,58.64,58.57,58.62,61855.0,54.9367,55.0023,54.9367,54.9836,61855.0
2022-04-14 14:20:00,58.61,58.62,58.54,58.59,118303.0,54.9742,54.9836,54.9085,54.9554,118303.0
2022-04-14 14:30:00,58.59,58.61,58.53,58.54,115033.0,54.9554,54.9742,54.8991,54.9085,115033.0
2022-04-14 14:40:00,58.53,58.57,58.53,58.54,58563.0,54.8991,54.9367,54.8991,54.9085,58563.0
2022-04-14 14:50:00,58.54,58.55,58.43,58.45,276610.0,54.9085,54.9179,54.8053,54.8241,276610.0
2022-04-14 15:00:00,58.46,58.48,58.41,58.42,141932.0,54.8335,54.8522,54.7866,54.796,141932.0
2022-04-14 15:10:00,58.42,58.49,58.4,58.48,153763.0,54.796,54.8616,54.7772,54.8522,153763.0
2022-04-14 15:20:00,58.49,58.51,58.43,58.45,159155.0,54.8616,54.8804,54.8053,54.8241,159155.0
2022-04-14 15:30:00,58.45,58.45,58.37,58.38,197883.0,54.8241,54.8241,54.7491,54.7584,197883.0
2022-04-14 15:40:00,58.37,58.45,58.36,58.44,492494.0,54.7491,54.8241,54.7397,54.8147,492494.0
2022-04-14 15:50:00,58.45,58.47,58.38,58.41,646999.0,54.8241,54.8429,54.7584,54.7866,646999.0
2022-04-18 09:30:00,57.79,57.99,57.77,57.9,191526.0,54.205,54.3926,54.1863,54.3082,191526.0
2022-04-18 09:40:00,57.88,57.94,57.84,57.92,80231.0,54.2895,54.3457,54.2519,54.327,80231.0
2022-04-18 09:50:00,57.94,57.94,57.77,57.8,212129.0,54.3457,54.3457,54.1863,54.2144,212129.0
2022-04-18 10:00:00,57.81,57.85,57.73,57.73,87383.0,54.2238,54.2613,54.1488,54.1488,87383.0
2022-04-18 10:10:00,57.73,57.82,57.73,57.81,126534.0,54.1488,54.2332,54.1488,54.2238,126534.0
2022-04-18 10:20:00,57.81,57.97,57.8,57.87,137460.0,54.2238,54.3739,54.2144,54.2801,137460.0
2022-04-18 10:30:00,57.88,57.92,57.88,57.92,38255.0,54.2895,54.327,54.2895,54.327,38255.0
2022-04-18 10:40:00,57.93,57.99,57.93,57.96,89784.0,54.3364,54.3926,54.3364,54.3645,89784.0
2022-04-18 10:50:00,57.96,57.96,57.86,57.92,56117.0,54.3645,54.3645,54.2707,54.327,56117.0
2022-04-18 11:00:00,57.91,57.96,57.9,57.92,31050.0,54.3176,54.3645,54.3082,54.327,31050.0
2022-04-18 11:10:00,57.92,57.93,57.86,57.88,52747.0,54.327,54.3364,54.2707,54.2895,52747.0
2022-04-18 11:20:00,57.88,57.89,57.78,57.81,235093.0,54.2895,54.2988,54.1957,54.2238,235093.0
2022-04-18 11:30:00,57.81,57.85,57.78,57.79,93212.0,54.2238,54.2613,54.1957,54.205,93212.0
2022-04-18 11:40:00,57.78,57.8,57.72,57.72,39826.0,54.1957,54.2144,54.1394,54.1394,39826.0
2022-04-18 11:50:00,57.72,57.81,57.71,57.8,41061.0,54.1394,54.2238,54.13,54.2144,41061.0
2022-04-18 12:00:00,57.8,57.8,57.73,57.74,39260.0,54.2144,54.2144,54.1488,54.1581,39260.0
2022-04-18 12:10:00,57.73,57.73,57.65,57.66,27667.0,54.1488,54.1488,54.0737,54.0831,27667.0
2022-04-18 12:20:00,57.66,57.67,57.62,57.64,49874.0,54.0831,54.0925,54.0456,54.0643,49874.0
2022-04-18 12:30:00,57.63,57.67,57.63,57.66,31748.0,54.055,54.0925,54.055,54.0831,31748.0
2022-04-18 12:40:00,57.66,57.69,57.62,57.66,33212.0,54.0831,54.1112,54.0456,54.0831,33212.0
2022-04-18 12:50:00,57.66,57.69,57.65,57.67,40146.0,54.0831,54.1112,54.0737,54.0925,40146.0
2022-04-18 13:00:00,57.67,57.73,57.65,57.73,21818.0,54.0925,54.1488,54.0737,54.1488,21818.0
2022-04-18 13:10:00,57.73,57.77,57.68,57.69,47365.0,54.1488,54.1863,54.1019,54.1112,47365.0
2022-04-18 13:20:00,57.69,57.74,57.68,57.73,29189.0,54.1112,54.1581,54.1019,54.1488,29189.0
2022-04-18 13:30:00,57.73,57.86,57.72,57.85,76210.0,54.1488,54.2707,54.1394,54.2613,76210.0
2022-04-18 13:40:00,57.86,57.92,57.85,57.92,63349.0,54.2707,54.327,54.2613,54.327,63349.0
2022-04-18 13:50:00,57.91,58.0,57.91,57.98,354628.0,54.3176,54.402,54.3176,54.3833,354628.0
2022-04-18 14:00:00,57.98,58.02,57.95,57.98,124299.0,54.3833,54.4208,54.3551,54.3833,124299.0
2022-04-18 14:10:00,57.97,58.0,57.91,57.93,145955.0,54.3739,54.402,54.3176,54.3364,145955.0
2022-04-18 14:20:00,57.93,58.03,57.91,57.92,158399.0,54.3364,54.4302,54.3176,54.327,158399.0
2022-04-18 14:30:00,57.93,57.97,57.92,57.94,149392.0,54.3364,54.3739,54.327,54.3457,149392.0
2022-04-18 14:40:00,57.95,57.96,57.88,57.9,36824.0,54.3551,54.3645,54.2895,54.3082,36824.0
2022-04-18 14:50:00,57.9,57.94,57.86,57.87,40230.0,54.3082,54.3457,54.2707,54.2801,40230.0
2022-04-18 15:00:00,57.86,57.89,57.77,57.8,262716.0,54.2707,54.2988,54.1863,54.2144,262716.0
2022-04-18 15:10:00,57.8,57.84,57.76,57.77,150387.0,54.2144,54.2519,54.1769,54.1863,150387.0
2022-04-18 15:20:00,57.77,57.79,57.72,57.73,80382.0,54.1863,54.205,54.1394,54.1488,80382.0
2022-04-18 15:30:00,57.72,57.72,57.62,57.64,108225.0,54.1394,54.1394,54.0456,54.0643,108225.0
2022-04-18 15:40:00,57.64,57.67,57.55,57.57,282036.0,54.0643,54.0925,53.9799,53.9987,282036.0
2022-04-18 15:50:00,57.56,57.72,57.54,57.71,742181.0,53.9893,54.1394,53.9705,54.13,742181.0
2022-04-19 09:30:00,57.15,57.24,57.14,57.14,144109.0,53.6047,53.6892,53.5954,53.5954,144109.0
2022-04-19 09:40:00,57.14,57.32,57.12,57.26,178042.0,53.5954,53.7642,53.5766,53.7079,178042.0
2022-04-19 09:50:00,57.26,57.41,57.23,57.41,92805.0,53.7079,53.8486,53.6798,53.8486,92805.0
2022-04-19 10:00:00,57.43,57.48,57.37,57.48,52850.0,53.8674,53.9143,53.8111,53.9143,52850.0
2022-04-19 10:10:00,57.48,57.53,57.43,57.48,114765.0,53.9143,53.9612,53.8674,53.9143,114765.0
2022-04-19 10:20:00,57.48,57.59,57.47,57.57,78869.0,53.9143,54.0174,53.9049,53.9987,78869.0
2022-04-19 10:30:00,57.58,57.59,57.53,57.57,69184.0,54.0081,54.0174,53.9612,53.9987,69184.0
2022-04-19 10:40:00,57.56,57.65,57.56,57.61,105271.0,53.9893,54.0737,53.9893,54.0362,105271.0
2022-04-19 10:50:00,57.6,57.61,57.51,57.52,58833.0,54.0268,54.0362,53.9424,53.9518,58833.0
2022-04-19 11:00:00,57.53,57.56,57.46,57.52,92111.0,53.9612,53.9893,53.8955,53.9518,92111.0
2022-04-19 11:10:00,57.52,57.57,57.49,57.55,89315.0,53.9518,53.9987,53.9237,53.9799,89315.0
2022-04-19 11:20:00,57.56,57.61,57.54,57.57,125208.0,53.9893,54.0362,53.9705,53.9987,125208.0
2022-04-19 11:30:00,57.57,57.59,57.54,57.59,212802.0,53.9987,54.0174,53.9705,54.0174,212802.0
2022-04-19 11:40:00,57.59,57.61,57.55,57.6,158099.0,54.0174,54.0362,53.9799,54.0268,158099.0
2022-04-19 11:50:00,57.6,57.65,57.59,57.6,73064.0,54.0268,54.0737,54.0174,54.0268,73064.0
2022-04-19 12:00:00,57.59,57.59,57.52,57.57,223572.0,54.0174,54.0174,53.9518,53.9987,223572.0
2022-04-19 12:10:00,57.57,57.58,57.54,57.55,104527.0,53.9987,54.0081,53.9705,53.9799,104527.0
2022-04-19 12:20:00,57.55,57.58,57.55,57.55,52366.0,53.9799,54.0081,53.9799,53.9799,52366.0
2022-04-19 12:30:00,57.55,57.57,57.51,57.52,67872.0,53.9799,53.9987,53.9424,53.9518,67872.0
2022-04-19 12:40:00,57.52,57.55,57.51,57.53,34057.0,53.9518,53.9799,53.9424,53.9612,34057.0
2022-04-19 12:50:00,57.54,57.56,57.52,57.53,34699.0,53.9705,53.9893,53.9518,53.9612,34699.0
2022-04-19 13:00:00,57.53,57.57,57.53,57.53,51914.0,53.9612,53.9987,53.9612,53.9612,51914.0
2022-04-19 13:10:00,57.53,57.57,57.51,57.56,67930.0,53.9612,53.9987,53.9424,53.9893,67930.0
2022-04-19 13:20:00,57.55,57.56,57.47,57.48,47961.0,53.9799,53.9893,53.9049,53.9143,47961.0
2022-04-19 13:30:00,57.48,57.52,57.47,57.52,51307.0,53.9143,53.9518,53.9049,53.9518,51307.0
2022-04-19 13:40:00,57.51,57.55,57.48,57.54,143639.0,53.9424,53.9799,53.9143,53.9705,143639.0
2022-04-19 13:50:00,57.54,57.58,57.54,57.55,141688.0,53.9705,54.0081,53.9705,53.9799,141688.0
2022-04-19 14:00:00,57.55,57.59,57.54,57.54,136399.0,53.9799,54.0174,53.9705,53.9705,136399.0
2022-04-19 14:10:00,57.54,57.54,57.46,57.5,102481.0,53.9705,53.9705,53.8955,53.933,102481.0
2022-04-19 14:20:00,57.5,57.55,57.46,57.54,166390.0,53.933,53.9799,53.8955,53.9705,166390.0
2022-04-19 14:30:00,57.54,57.56,57.5,57.55,48155.0,53.9705,53.9893,53.933,53.9799,48155.0
2022-04-19 14:40:00,57.55,57.57,57.54,57.55,68510.0,53.9799,53.9987,53.9705,53.9799,68510.0
2022-04-19 14:50:00,57.56,57.58,57.52,57.54,63593.0,53.9893,54.0081,53.9518,53.9705,63593.0
2022-04-19 15:00:00,57.54,57.58,57.53,57.57,35104.0,53.9705,54.0081,53.9612,53.9987,35104.0
2022-04-19 15:10:00,57.57,57.64,57.56,57.63,213112.0,53.9987,54.0643,53.9893,54.055,213112.0
2022-04-19 15:20:00,57.62,57.64,57.56,57.57,136094.0,54.0456,54.0643,53.9893,53.9987,136094.0
2022-04-19 15:30:00,57.57,57.65,57.56,57.63,151184.0,53.9987,54.0737,53.9893,54.055,151184.0
2022-04-19 15:40:00,57.63,57.64,57.58,57.61,245893.0,54.055,54.0643,54.0081,54.0362,245893.0
2022-04-19 15:50:00,57.61,57.75,57.6,57.75,891210.0,54.0362,54.1675,54.0268,54.1675,891210.0
2022-04-20 09:30:00,58.35,58.38,58.25,58.34,474512.0,54.7303,54.7584,54.6365,54.7209,474512.0
2022-04-20 09:40:00,58.33,58.33,58.23,58.26,319955.0,54.7115,54.7115,54.6177,54.6459,319955.0
2022-04-20 09:50:00,58.26,58.28,58.2,58.25,81798.0,54.6459,54.6646,54.5896,54.6365,81798.0
2022-04-20 10:00:00,58.25,58.34,58.25,58.33,115877.0,54.6365,54.7209,54.6365,54.7115,115877.0
2022-04-20 10:10:00,58.33,58.43,58.33,58.4,164298.0,54.7115,54.8053,54.7115,54.7772,164298.0
2022-04-20 10:20:00,58.41,58.45,58.29,58.34,125501.0,54.7866,54.8241,54.674,54.7209,125501.0
2022-04-20 10:30:00,58.35,58.38,58.31,58.37,66750.0,54.7303,54.7584,54.6928,54.7491,66750.0
2022-04-20 10:40:00,58.38,58.4,58.35,58.37,86539.0,54.7584,54.7772,54.7303,54.7491,86539.0
2022-04-20 10:50:00,58.36,58.43,58.35,58.4,86215.0,54.7397,54.8053,54.7303,54.7772,86215.0
2022-04-20 11:00:00,58.41,58.41,58.3,58.3,110522.0,54.7866,54.7866,54.6834,54.6834,110522.0
2022-04-20 11:10:00,58.29,58.29,58.22,58.25,96527.0,54.674,54.674,54.6084,54.6365,96527.0
2022-04-20 11:20:00,58.24,58.27,58.23,58.26,147145.0,54.6271,54.6553,54.6177,54.6459,147145.0
2022-04-20 11:30:00,58.26,58.32,58.24,58.28,241945.0,54.6459,54.7022,54.6271,54.6646,241945.0
2022-04-20 11:40:00,58.28,58.33,58.26,58.27,40226.0,54.6646,54.7115,54.6459,54.6553,40226.0
2022-04-20 11:50:00,58.28,58.32,58.24,58.28,72225.0,54.6646,54.7022,54.6271,54.6646,72225.0
2022-04-20 12:00:00,58.28,58.31,58.25,58.26,66051.0,54.6646,54.6928,54.6365,54.6459,66051.0
2022-04-20 12:10:00,58.26,58.26,58.22,58.24,80736.0,54.6459,54.6459,54.6084,54.6271,80736.0
2022-04-20 12:20:00,58.24,58.24,58.19,58.22,32399.0,54.6271,54.6271,54.5802,54.6084,32399.0
2022-04-20 12:30:00,58.22,58.32,58.22,58.3,192582.0,54.6084,54.7022,54.6084,54.6834,192582.0
2022-04-20 12:40:00,58.29,58.3,58.26,58.28,41747.0,54.674,54.6834,54.6459,54.6646,41747.0
2022-04-20 12:50:00,58.28,58.32,58.27,58.28,94690.0,54.6646,54.7022,54.6553,54.6646,94690.0
2022-04-20 13:00:00,58.28,58.32,58.27,58.29,169507.0,54.6646,54.7022,54.6553,54.674,169507.0
2022-04-20 13:10:00,58.29,58.35,58.28,58.3,101076.0,54.674,54.7303,54.6646,54.6834,101076.0
2022-04-20 13:20:00,58.3,58.34,58.29,58.31,69782.0,54.6834,54.7209,54.674,54.6928,69782.0
2022-04-20 13:30:00,58.31,58.33,58.28,58.32,27993.0,54.6928,54.7115,54.6646,54.7022,27993.0
2022-04-20 13:40:00,58.32,58.4,58.32,58.35,36125.0,54.7022,54.7772,54.7022,54.7303,36125.0
2022-04-20 13:50:00,58.34,58.34,58.3,58.33,51552.0,54.7209,54.7209,54.6834,54.7115,51552.0
2022-04-20 14:00:00,58.33,58.37,58.32,58.34,183098.0,54.7115,54.7491,54.7022,54.7209,183098.0
2022-04-20 14:10:00,58.34,58.35,58.23,58.24,92332.0,54.7209,54.7303,54.6177,54.6271,92332.0
2022-04-20 14:20:00,58.23,58.24,58.18,58.19,101184.0,54.6177,54.6271,54.5708,54.5802,101184.0
2022-04-20 14:30:00,58.19,58.2,58.11,58.13,111785.0,54.5802,54.5896,54.5052,54.5239,111785.0
2022-04-20 14:40:00,58.12,58.15,58.1,58.15,82039.0,54.5146,54.5427,54.4958,54.5427,82039.0
2022-04-20 14:50:00,58.14,58.14,58.05,58.11,115729.0,54.5333,54.5333,54.4489,54.5052,115729.0
2022-04-20 15:00:00,58.11,58.17,58.11,58.15,260751.0,54.5052,54.5615,54.5052,54.5427,260751.0
2022-04-20 15:10:00,58.16,58.23,58.14,58.2,183530.0,54.5521,54.6177,54.5333,54.5896,183530.0
2022-04-20 15:20:00,58.21,58.26,58.18,58.22,117544.0,54.599,54.6459,54.5708,54.6084,117544.0
2022-04-20 15:30:00,58.23,58.23,58.15,58.19,161825.0,54.6177,54.6177,54.5427,54.5802,161825.0
2022-04-20 15:40:00,58.18,58.3,58.18,58.26,310540.0,54.5708,54.6834,54.5708,54.6459,310540.0
2022-04-20 15:50:00,58.27,58.29,58.18,58.24,650367.0,54.6553,54.674,54.5708,54.6271,650367.0
2022-04-21 09:30:00,58.73,58.88,58.71,58.72,329519.0,55.0867,55.2274,55.068,55.0773,329519.0
2022-04-21 09:40:00,58.72,58.76,58.68,58.71,136593.0,55.0773,55.1149,55.0398,55.068,136593.0
2022-04-21 09:50:00,58.71,58.75,58.63,58.63,255808.0,55.068,55.1055,54.9929,54.9929,255808.0
2022-04-21 10:00:00,58.63,58.65,58.58,58.6,116322.0,54.9929,55.0117,54.946,54.9648,116322.0
2022-04-21 10:10:00,58.59,58.65,58.57,58.59,78642.0,54.9554,55.0117,54.9367,54.9554,78642.0
2022-04-21 10:20:00,58.59,58.65,58.55,58.64,123717.0,54.9554,55.0117,54.9179,55.0023,123717.0
2022-04-21 10:30:00,58.63,58.66,58.57,58.59,78748.0,54.9929,55.0211,54.9367,54.9554,78748.0
2022-04-21 10:40:00,58.59,58.59,58.5,58.51,109038.0,54.9554,54.9554,54.871,54.8804,109038.0
2022-04-21 10:50:00,58.52,58.53,58.48,58.52,101917.0,54.8898,54.8991,54.8522,54.8898,101917.0
2022-04-21 11:00:00,58.52,58.54,58.47,58.52,110946.0,54.8898,54.9085,54.8429,54.8898,110946.0
2022-04-21 11:10:00,58.51,58.56,58.5,58.53,287430.0,54.8804,54.9273,54.871,54.8991,287430.0
2022-04-21 11:20:00,58.53,58.53,58.45,58.48,485228.0,54.8991,54.8991,54.8241,54.8522,485228.0
2022-04-21 11:30:00,58.47,58.47,58.35,58.36,309586.0,54.8429,54.8429,54.7303,54.7397,309586.0
2022-04-21 11:40:00,58.35,58.35,58.23,58.26,92374.0,54.7303,54.7303,54.6177,54.6459,92374.0
2022-04-21 11:50:00,58.26,58.27,58.18,58.21,64021.0,54.6459,54.6553,54.5708,54.599,64021.0
2022-04-21 12:00:00,58.21,58.25,58.12,58.13,193873.0,54.599,54.6365,54.5146,54.5239,193873.0
2022-04-21 12:10:00,58.13,58.14,58.08,58.13,161701.0,54.5239,54.5333,54.4771,54.5239,161701.0
2022-04-21 12:20:00,58.14,58.15,58.07,58.09,178188.0,54.5333,54.5427,54.4677,54.4864,178188.0
2022-04-21 12:30:00,58.09,58.15,58.08,58.12,49677.0,54.4864,54.5427,54.4771,54.5146,49677.0
2022-04-21 12:40:00,58.12,58.16,58.07,58.08,91099.0,54.5146,54.5521,54.4677,54.4771,91099.0
2022-04-21 12:50:00,58.07,58.07,58.0,58.01,75921.0,54.4677,54.4677,54.402,54.4114,75921.0
2022-04-21 13:00:00,58.0,58.03,57.97,58.01,122668.0,54.402,54.4302,54.3739,54.4114,122668.0
2022-04-21 13:10:00,58.01,58.04,57.91,57.93,122474.0,54.4114,54.4395,54.3176,54.3364,122474.0
2022-04-21 13:20:00,57.92,58.11,57.91,58.1,134633.0,54.327,54.5052,54.3176,54.4958,134633.0
2022-04-21 13:30:00,58.1,58.14,57.98,58.03,402369.0,54.4958,54.5333,54.3833,54.4302,402369.0
2022-04-21 13:40:00,58.03,58.12,58.0,58.09,117091.0,54.4302,54.5146,54.402,54.4864,117091.0
2022-04-21 13:50:00,58.08,58.11,58.06,58.07,148711.0,54.4771,54.5052,54.4583,54.4677,148711.0
2022-04-21 14:00:00,58.06,58.06,57.94,57.98,154831.0,54.4583,54.4583,54.3457,54.3833,154831.0
2022-04-21 14:10:00,57.97,57.99,57.93,57.95,71476.0,54.3739,54.3926,54.3364,54.3551,71476.0
2022-04-21 14:20:00,57.96,58.0,57.93,57.97,141825.0,54.3645,54.402,54.3364,54.3739,141825.0
2022-04-21 14:30:00,57.96,58.08,57.92,57.97,164088.0,54.3645,54.4771,54.327,54.3739,164088.0
2022-04-21 14:40:00,57.97,57.97,57.84,57.88,420205.0,54.3739,54.3739,54.2519,54.2895,420205.0
2022-04-21 14:50:00,57.88,57.89,57.82,57.87,233033.0,54.2895,54.2988,54.2332,54.2801,233033.0
2022-04-21 15:00:00,57.86,57.86,57.77,57.78,199296.0,54.2707,54.2707,54.1863,54.1957,199296.0
2022-04-21 15:10:00,57.77,57.8,57.74,57.77,230717.0,54.1863,54.2144,54.1581,54.1863,230717.0
2022-04-21 15:20:00,57.77,57.89,57.74,57.88,267273.0,54.1863,54.2988,54.1581,54.2895,267273.0
2022-04-21 15:30:00,57.87,57.87,57.73,57.77,285297.0,54.2801,54.2801,54.1488,54.1863,285297.0
2022-04-21 15:40:00,57.77,57.82,57.73,57.74,582222.0,54.1863,54.2332,54.1488,54.1581,582222.0
2022-04-21 15:50:00,57.73,57.84,57.73,57.79,1090504.0,54.1488,54.2519,54.1488,54.205,1090504.0
2022-04-22 09:30:00,57.7,57.78,57.61,57.61,134631.0,54.1206,54.1957,54.0362,54.0362,134631.0
2022-04-22 09:40:00,57.6,57.64,57.51,57.64,246292.0,54.0268,54.0643,53.9424,54.0643,246292.0
2022-04-22 09:50:00,57.64,57.69,57.57,57.58,101296.0,54.0643,54.1112,53.9987,54.0081,101296.0
2022-04-22 10:00:00,57.58,57.79,57.57,57.76,190872.0,54.0081,54.205,53.9987,54.1769,190872.0
2022-04-22 10:10:00,57.75,57.77,57.61,57.61,229755.0,54.1675,54.1863,54.0362,54.0362,229755.0
2022-04-22 10:20:00,57.6,57.61,57.53,57.54,78087.0,54.0268,54.0362,53.9612,53.9705,78087.0
2022-04-22 10:30:00,57.53,57.55,57.42,57.42,212348.0,53.9612,53.9799,53.858,53.858,212348.0
2022-04-22 10:40:00,57.41,57.44,57.37,57.4,163869.0,53.8486,53.8768,53.8111,53.8392,163869.0
2022-04-22 10:50:00,57.4,57.41,57.35,57.36,99721.0,53.8392,53.8486,53.7923,53.8017,99721.0
2022-04-22 11:00:00,57.36,57.41,57.27,57.4,246710.0,53.8017,53.8486,53.7173,53.8392,246710.0
2022-04-22 11:10:00,57.4,57.4,57.21,57.29,282013.0,53.8392,53.8392,53.661,53.7361,282013.0
2022-04-22 11:20:00,57.29,57.34,57.26,57.31,114992.0,53.7361,53.783,53.7079,53.7548,114992.0
2022-04-22 11:30:00,57.31,57.33,57.22,57.23,178955.0,53.7548,53.7736,53.6704,53.6798,178955.0
2022-04-22 11:40:00,57.23,57.25,57.15,57.15,143702.0,53.6798,53.6985,53.6047,53.6047,143702.0
2022-04-22 11:50:00,57.15,57.17,57.1,57.11,31603.0,53.6047,53.6235,53.5578,53.5672,31603.0
2022-04-22 12:00:00,57.11,57.14,57.08,57.09,85747.0,53.5672,53.5954,53.5391,53.5485,85747.0
2022-04-22 12:10:00,57.09,57.11,57.05,57.08,131149.0,53.5485,53.5672,53.5109,53.5391,131149.0
2022-04-22 12:20:00,57.09,57.14,57.09,57.12,61649.0,53.5485,53.5954,53.5485,53.5766,61649.0
2022-04-22 12:30:00,57.11,57.22,57.11,57.17,104519.0,53.5672,53.6704,53.5672,53.6235,104519.0
2022-04-22 12:40:00,57.18,57.19,57.15,57.16,49471.0,53.6329,53.6423,53.6047,53.6141,49471.0
2022-04-22 12:50:00,57.17,57.17,57.08,57.09,45509.0,53.6235,53.6235,53.5391,53.5485,45509.0
2022-04-22 13:00:00,57.1,57.13,57.06,57.12,76315.0,53.5578,53.586,53.5203,53.5766,76315.0
2022-04-22 13:10:00,57.11,57.15,57.11,57.12,55402.0,53.5672,53.6047,53.5672,53.5766,55402.0
2022-04-22 13:20:00,57.13,57.13,57.01,57.06,115451.0,53.586,53.586,53.4734,53.5203,115451.0
2022-04-22 13:30:00,57.06,57.14,57.04,57.1,92046.0,53.5203,53.5954,53.5016,53.5578,92046.0
2022-04-22 13:40:00,57.09,57.16,57.08,57.13,171993.0,53.5485,53.6141,53.5391,53.586,171993.0
2022-04-22 13:50:00,57.12,57.12,57.06,57.06,73156.0,53.5766,53.5766,53.5203,53.5203,73156.0
2022-04-22 14:00:00,57.06,57.09,57.05,57.06,56259.0,53.5203,53.5485,53.5109,53.5203,56259.0
2022-04-22 14:10:00,57.06,57.14,57.05,57.13,45082.0,53.5203,53.5954,53.5109,53.586,45082.0
2022-04-22 14:20:00,57.13,57.14,57.06,57.07,155968.0,53.586,53.5954,53.5203,53.5297,155968.0
2022-04-22 14:30:00,57.07,57.09,57.01,57.02,92596.0,53.5297,53.5485,53.4734,53.4828,92596.0
2022-04-22 14:40:00,57.02,57.05,56.99,57.01,124909.0,53.4828,53.5109,53.4547,53.4734,124909.0
2022-04-22 14:50:00,57.01,57.01,56.92,56.97,80181.0,53.4734,53.4734,53.389,53.4359,80181.0
2022-04-22 15:00:00,56.97,56.98,56.92,56.95,219540.0,53.4359,53.4453,53.389,53.4171,219540.0
2022-04-22 15:10:00,56.95,57.1,56.92,57.07,565067.0,53.4171,53.5578,53.389,53.5297,565067.0
2022-04-22 15:20:00,57.06,57.09,57.01,57.06,331200.0,53.5203,53.5485,53.4734,53.5203,331200.0
2022-04-22 15:30:00,57.06,57.2,57.05,57.18,280313.0,53.5203,53.6516,53.5109,53.6329,280313.0
2022-04-22 15:40:00,57.18,57.21,57.0,57.01,481937.0,53.6329,53.661,53.464,53.4734,481937.0
2022-04-22 15:50:00,57.01,57.02,56.85,56.92,1207124.0,53.4734,53.4828,53.3234,53.389,1207124.0
2022-04-25 09:30:00,56.88,57.0,56.78,56.94,413227.0,53.3515,53.464,53.2577,53.4078,413227.0
2022-04-25 09:40:00,56.93,56.98,56.88,56.97,396951.0,53.3984,53.4453,53.3515,53.4359,396951.0
2022-04-25 09:50:00,56.97,57.03,56.85,56.85,357549.0,53.4359,53.4922,53.3234,53.3234,357549.0
2022-04-25 10:00:00,56.85,56.91,56.8,56.89,226481.0,53.3234,53.3796,53.2765,53.3609,226481.0
2022-04-25 10:10:00,56.89,56.94,56.81,56.85,243043.0,53.3609,53.4078,53.2858,53.3234,243043.0
2022-04-25 10:20:00,56.86,56.94,56.78,56.9,169529.0,53.3327,53.4078,53.2577,53.3703,169529.0
2022-04-25 10:30:00,56.89,57.05,56.89,56.91,239074.0,53.3609,53.5109,53.3609,53.3796,239074.0
2022-04-25 10:40:00,56.91,56.91,56.83,56.91,111685.0,53.3796,53.3796,53.3046,53.3796,111685.0
2022-04-25 10:50:00,56.9,56.9,56.69,56.69,124238.0,53.3703,53.3703,53.1733,53.1733,124238.0
2022-04-25 11:00:00,56.69,56.71,56.64,56.65,128800.0,53.1733,53.192,53.1264,53.1358,128800.0
2022-04-25 11:10:00,56.65,56.74,56.63,56.74,82558.0,53.1358,53.2202,53.117,53.2202,82558.0
2022-04-25 11:20:00,56.75,56.85,56.73,56.75,118031.0,53.2296,53.3234,53.2108,53.2296,118031.0
2022-04-25 11:30:00,56.78,56.85,56.7,56.79,131524.0,53.2577,53.3234,53.1827,53.2671,131524.0
2022-04-25 11:40:00,56.81,56.81,56.69,56.69,98535.0,53.2858,53.2858,53.1733,53.1733,98535.0
2022-04-25 11:50:00,56.69,56.75,56.67,56.74,145335.0,53.1733,53.2296,53.1545,53.2202,145335.0
2022-04-25 12:00:00,56.73,56.85,56.68,56.8,144046.0,53.2108,53.3234,53.1639,53.2765,144046.0
2022-04-25 12:10:00,56.8,56.9,56.79,56.82,179845.0,53.2765,53.3703,53.2671,53.2952,179845.0
2022-04-25 12:20:00,56.82,56.91,56.81,56.82,118277.0,53.2952,53.3796,53.2858,53.2952,118277.0
2022-04-25 12:30:00,56.83,56.93,56.81,56.86,156739.0,53.3046,53.3984,53.2858,53.3327,156739.0
2022-04-25 12:40:00,56.86,56.93,56.83,56.92,112399.0,53.3327,53.3984,53.3046,53.389,112399.0
2022-04-25 12:50:00,56.92,56.95,56.83,56.86,135230.0,53.389,53.4171,53.3046,53.3327,135230.0
2022-04-25 13:00:00,56.86,56.89,56.79,56.88,157472.0,53.3327,53.3609,53.2671,53.3515,157472.0
2022-04-25 13:10:00,56.89,57.0,56.87,56.88,354102.0,53.3609,53.464,53.3421,53.3515,354102.0
2022-04-25 13:20:00,56.89,56.94,56.86,56.9,97311.0,53.3609,53.4078,53.3327,53.3703,97311.0
2022-04-25 13:30:00,56.91,56.95,56.82,56.83,97357.0,53.3796,53.4171,53.2952,53.3046,97357.0
2022-04-25 13:40:00,56.84,56.9,56.84,56.9,151338.0,53.314,53.3703,53.314,53.3703,151338.0
2022-04-25 13:50:00,56.9,56.91,56.83,56.85,121566.0,53.3703,53.3796,53.3046,53.3234,121566.0
2022-04-25 14:00:00,56.86,56.94,56.8,56.93,120644.0,53.3327,53.4078,53.2765,53.3984,120644.0
2022-04-25 14:10:00,56.93,57.02,56.86,56.98,310536.0,53.3984,53.4828,53.3327,53.4453,310536.0
2022-04-25 14:20:00,56.98,57.08,56.96,57.07,431082.0,53.4453,53.5391,53.4265,53.5297,431082.0
2022-04-25 14:30:00,57.07,57.13,57.07,57.07,147050.0,53.5297,53.586,53.5297,53.5297,147050.0
2022-04-25 14:40:00,57.07,57.14,57.01,57.13,258308.0,53.5297,53.5954,53.4734,53.586,258308.0
2022-04-25 14:50:00,57.13,57.18,57.03,57.03,163401.0,53.586,53.6329,53.4922,53.4922,163401.0
2022-04-25 15:00:00,57.03,57.03,56.89,56.94,381222.0,53.4922,53.4922,53.3609,53.4078,381222.0
2022-04-25 15:10:00,56.95,57.09,56.95,57.09,335628.0,53.4171,53.5485,53.4171,53.5485,335628.0
2022-04-25 15:20:00,57.09,57.22,57.09,57.22,272903.0,53.5485,53.6704,53.5485,53.6704,272903.0
2022-04-25 15:30:00,57.21,57.27,57.19,57.26,263875.0,53.661,53.7173,53.6423,53.7079,263875.0
2022-04-25 15:40:00,57.26,57.29,57.19,57.22,305278.0,53.7079,53.7361,53.6423,53.6704,305278.0
2022-04-25 15:50:00,57.21,57.29,57.18,57.29,858719.0,53.661,53.7361,53.6329,53.7361,858719.0
2022-04-26 09:30:00,56.92,56.94,56.81,56.84,305330.0,53.389,53.4078,53.2858,53.314,305330.0
2022-04-26 09:40:00,56.85,56.85,56.77,56.8,198346.0,53.3234,53.3234,53.2483,53.2765,198346.0
2022-04-26 09:50:00,56.8,56.81,56.71,56.76,169542.0,53.2765,53.2858,53.192,53.2389,169542.0
2022-04-26 10:00:00,56.75,56.81,56.7,56.79,171605.0,53.2296,53.2858,53.1827,53.2671,171605.0
2022-04-26 10:10:00,56.78,56.79,56.65,56.68,503561.0,53.2577,53.2671,53.1358,53.1639,503561.0
2022-04-26 10:20:00,56.67,56.7,56.6,56.7,302738.0,53.1545,53.1827,53.0889,53.1827,302738.0
2022-04-26 10:30:00,56.7,56.72,56.61,56.62,198406.0,53.1827,53.2014,53.0982,53.1076,198406.0
2022-04-26 10:40:00,56.62,56.66,56.56,56.65,283800.0,53.1076,53.1451,53.0513,53.1358,283800.0
2022-04-26 10:50:00,56.64,56.67,56.58,56.59,150289.0,53.1264,53.1545,53.0701,53.0795,150289.0
2022-04-26 11:00:00,56.58,56.58,56.51,56.54,203636.0,53.0701,53.0701,53.0044,53.0326,203636.0
2022-04-26 11:10:00,56.54,56.56,56.45,56.46,85626.0,53.0326,53.0513,52.9482,52.9575,85626.0
2022-04-26 11:20:00,56.46,56.55,56.45,56.48,252241.0,52.9575,53.042,52.9482,52.9763,252241.0
2022-04-26 11:30:00,56.48,56.52,56.41,56.48,269756.0,52.9763,53.0138,52.9106,52.9763,269756.0
2022-04-26 11:40:00,56.47,56.47,56.4,56.42,250062.0,52.9669,52.9669,52.9013,52.92,250062.0
2022-04-26 11:50:00,56.42,56.44,56.31,56.32,138139.0,52.92,52.9388,52.8169,52.8262,138139.0
2022-04-26 12:00:00,56.33,56.39,56.32,56.39,161901.0,52.8356,52.8919,52.8262,52.8919,161901.0
2022-04-26 12:10:00,56.4,56.44,56.37,56.43,59586.0,52.9013,52.9388,52.8731,52.9294,59586.0
2022-04-26 12:20:00,56.43,56.54,56.43,56.52,80593.0,52.9294,53.0326,52.9294,53.0138,80593.0
2022-04-26 12:30:00,56.53,56.54,56.42,56.43,92859.0,53.0232,53.0326,52.92,52.9294,92859.0
2022-04-26 12:40:00,56.44,56.46,56.41,56.42,73187.0,52.9388,52.9575,52.9106,52.92,73187.0
2022-04-26 12:50:00,56.43,56.59,56.42,56.55,155360.0,52.9294,53.0795,52.92,53.042,155360.0
2022-04-26 13:00:00,56.56,56.57,56.39,56.4,216846.0,53.0513,53.0607,52.8919,52.9013,216846.0
2022-04-26 13:10:00,56.39,56.41,56.33,56.33,94260.0,52.8919,52.9106,52.8356,52.8356,94260.0
2022-04-26 13:20:00,56.33,56.36,56.27,56.31,124265.0,52.8356,52.8637,52.7793,52.8169,124265.0
2022-04-26 13:30:00,56.3,56.34,56.28,56.33,113570.0,52.8075,52.845,52.7887,52.8356,113570.0
2022-04-26 13:40:00,56.33,56.39,56.31,56.33,95567.0,52.8356,52.8919,52.8169,52.8356,95567.0
2022-04-26 13:50:00,56.33,56.33,56.27,56.29,88882.0,52.8356,52.8356,52.7793,52.7981,88882.0
2022-04-26 14:00:00,56.29,56.32,56.26,56.29,81213.0,52.7981,52.8262,52.77,52.7981,81213.0
2022-04-26 14:10:00,56.28,56.37,56.28,56.31,98606.0,52.7887,52.8731,52.7887,52.8169,98606.0
2022-04-26 14:20:00,56.31,56.4,56.3,56.36,115251.0,52.8169,52.9013,52.8075,52.8637,115251.0
2022-04-26 14:30:00,56.36,56.39,56.3,56.36,131673.0,52.8637,52.8919,52.8075,52.8637,131673.0
2022-04-26 14:40:00,56.36,56.36,56.25,56.27,191771.0,52.8637,52.8637,52.7606,52.7793,191771.0
2022-04-26 14:50:00,56.28,56.39,56.28,56.38,184549.0,52.7887,52.8919,52.7887,52.8825,184549.0
2022-04-26 15:00:00,56.38,56.4,56.27,56.29,274372.0,52.8825,52.9013,52.7793,52.7981,274372.0
2022-04-26 15:10:00,56.29,56.31,56.14,56.16,307543.0,52.7981,52.8169,52.6574,52.6762,307543.0
2022-04-26 15:20:00,56.16,56.2,56.14,56.16,565680.0,52.6762,52.7137,52.6574,52.6762,565680.0
2022-04-26 15:30:00,56.16,56.18,56.07,56.14,341435.0,52.6762,52.6949,52.5917,52.6574,341435.0
2022-04-26 15:40:00,56.13,56.16,56.06,56.07,233141.0,52.648,52.6762,52.5824,52.5917,233141.0
2022-04-26 15:50:00,56.06,56.11,56.03,56.05,1453997.0,52.5824,52.6293,52.5542,52.573,1453997.0
2022-04-27 09:30:00,56.41,56.48,56.37,56.46,171585.0,52.9106,52.9763,52.8731,52.9575,171585.0
2022-04-27 09:40:00,56.47,56.69,56.47,56.68,319626.0,52.9669,53.1733,52.9669,53.1639,319626.0
2022-04-27 09:50:00,56.69,56.76,56.57,56.6,360300.0,53.1733,53.2389,53.0607,53.0889,360300.0
2022-04-27 10:00:00,56.6,56.66,56.5,56.53,300605.0,53.0889,53.1451,52.9951,53.0232,300605.0
2022-04-27 10:10:00,56.54,56.54,56.34,56.36,455056.0,53.0326,53.0326,52.845,52.8637,455056.0
2022-04-27 10:20:00,56.35,56.41,56.27,56.27,350099.0,52.8544,52.9106,52.7793,52.7793,350099.0
2022-04-27 10:30:00,56.27,56.38,56.21,56.36,297670.0,52.7793,52.8825,52.7231,52.8637,297670.0
2022-04-27 10:40:00,56.37,56.45,56.35,56.45,266517.0,52.8731,52.9482,52.8544,52.9482,266517.0
2022-04-27 10:50:00,56.44,56.45,56.31,56.32,172207.0,52.9388,52.9482,52.8169,52.8262,172207.0
2022-04-27 11:00:00,56.32,56.47,56.29,56.29,346611.0,52.8262,52.9669,52.7981,52.7981,346611.0
2022-04-27 11:10:00,56.29,56.36,56.24,56.34,714612.0,52.7981,52.8637,52.7512,52.845,714612.0
2022-04-27 11:20:00,56.35,56.37,56.27,56.37,304703.0,52.8544,52.8731,52.7793,52.8731,304703.0
2022-04-27 11:30:00,56.37,56.45,56.37,56.4,329969.0,52.8731,52.9482,52.8731,52.9013,329969.0
2022-04-27 11:40:00,56.39,56.45,56.38,56.39,77469.0,52.8919,52.9482,52.8825,52.8919,77469.0
2022-04-27 11:50:00,56.39,56.4,56.32,56.38,119144.0,52.8919,52.9013,52.8262,52.8825,119144.0
2022-04-27 12:00:00,56.38,56.48,56.32,56.47,180081.0,52.8825,52.9763,52.8262,52.9669,180081.0
2022-04-27 12:10:00,56.47,56.47,56.41,56.45,111151.0,52.9669,52.9669,52.9106,52.9482,111151.0
2022-04-27 12:20:00,56.47,56.65,56.44,56.64,287807.0,52.9669,53.1358,52.9388,53.1264,287807.0
2022-04-27 12:30:00,56.65,56.67,56.56,56.59,84714.0,53.1358,53.1545,53.0513,53.0795,84714.0
2022-04-27 12:40:00,56.6,56.68,56.58,56.64,174706.0,53.0889,53.1639,53.0701,53.1264,174706.0
2022-04-27 12:50:00,56.65,56.66,56.62,56.64,111106.0,53.1358,53.1451,53.1076,53.1264,111106.0
2022-04-27 13:00:00,56.64,56.67,56.52,56.58,477622.0,53.1264,53.1545,53.0138,53.0701,477622.0
2022-04-27 13:10:00,56.59,56.61,56.53,56.54,190514.0,53.0795,53.0982,53.0232,53.0326,190514.0
2022-04-27 13:20:00,56.54,56.62,56.49,56.62,186976.0,53.0326,53.1076,52.9857,53.1076,186976.0
2022-04-27 13:30:00,56.63,56.65,56.57,56.59,126950.0,53.117,53.1358,53.0607,53.0795,126950.0
2022-04-27 13:40:00,56.6,56.64,56.56,56.61,94825.0,53.0889,53.1264,53.0513,53.0982,94825.0
2022-04-27 13:50:00,56.61,56.68,56.6,56.67,163504.0,53.0982,53.1639,53.0889,53.1545,163504.0
2022-04-27 14:00:00,56.66,56.68,56.62,56.64,155190.0,53.1451,53.1639,53.1076,53.1264,155190.0
2022-04-27 14:10:00,56.64,56.67,56.55,56.56,90764.0,53.1264,53.1545,53.042,53.0513,90764.0
2022-04-27 14:20:00,56.56,56.59,56.48,56.5,95966.0,53.0513,53.0795,52.9763,52.9951,95966.0
2022-04-27 14:30:00,56.5,56.55,56.42,56.5,154374.0,52.9951,53.042,52.92,52.9951,154374.0
2022-04-27 14:40:00,56.51,56.61,56.5,56.54,120007.0,53.0044,53.0982,52.9951,53.0326,120007.0
2022-04-27 14:50:00,56.54,56.54,56.34,56.38,198144.0,53.0326,53.0326,52.845,52.8825,198144.0
2022-04-27 15:00:00,56.39,56.41,56.3,56.34,170997.0,52.8919,52.9106,52.8075,52.845,170997.0
2022-04-27 15:10:00,56.34,56.38,56.29,56.31,274545.0,52.845,52.8825,52.7981,52.8169,274545.0
2022-04-27 15:20:00,56.32,56.35,56.25,56.3,269887.0,52.8262,52.8544,52.7606,52.8075,269887.0
2022-04-27 15:30:00,56.31,56.34,56.25,56.25,435806.0,52.8169,52.845,52.7606,52.7606,435806.0
2022-04-27 15:40:00,56.26,56.38,56.24,56.28,537753.0,52.77,52.8825,52.7512,52.7887,537753.0
2022-04-27 15:50:00,56.28,56.36,56.23,56.29,1271904.0,52.7887,52.8637,52.7418,52.7981,1271904.0
2022-04-28 09:30:00,56.85,56.88,56.71,56.77,358127.0,53.3234,53.3515,53.192,53.2483,358127.0
2022-04-28 09:40:00,56.77,56.82,56.68,56.69,196822.0,53.2483,53.2952,53.1639,53.1733,196822.0
2022-04-28 09:50:00,56.7,56.73,56.64,56.64,126512.0,53.1827,53.2108,53.1264,53.1264,126512.0
2022-04-28 10:00:00,56.64,56.64,56.55,56.6,146185.0,53.1264,53.1264,53.042,53.0889,146185.0
2022-04-28 10:10:00,56.6,56.65,56.49,56.61,195842.0,53.0889,53.1358,52.9857,53.0982,195842.0
2022-04-28 10:20:00,56.61,56.64,56.48,56.49,311576.0,53.0982,53.1264,52.9763,52.9857,311576.0
2022-04-28 10:30:00,56.48,56.5,56.4,56.44,229808.0,52.9763,52.9951,52.9013,52.9388,229808.0
2022-04-28 10:40:00,56.43,56.48,56.41,56.43,147673.0,52.9294,52.9763,52.9106,52.9294,147673.0
2022-04-28 10:50:00,56.42,56.61,56.41,56.57,319590.0,52.92,53.0982,52.9106,53.0607,319590.0
2022-04-28 11:00:00,56.58,56.71,56.55,56.67,153157.0,53.0701,53.192,53.042,53.1545,153157.0
2022-04-28 11:10:00,56.67,56.7,56.61,56.69,332819.0,53.1545,53.1827,53.0982,53.1733,332819.0
2022-04-28 11:20:00,56.69,56.76,56.65,56.75,246496.0,53.1733,53.2389,53.1358,53.2296,246496.0
2022-04-28 11:30:00,56.75,56.8,56.68,56.71,287303.0,53.2296,53.2765,53.1639,53.192,287303.0
2022-04-28 11:40:00,56.72,56.75,56.67,56.69,181203.0,53.2014,53.2296,53.1545,53.1733,181203.0
2022-04-28 11:50:00,56.69,56.72,56.64,56.69,170015.0,53.1733,53.2014,53.1264,53.1733,170015.0
2022-04-28 12:00:00,56.7,56.73,56.65,56.67,110525.0,53.1827,53.2108,53.1358,53.1545,110525.0
2022-04-28 12:10:00,56.68,56.83,56.68,56.8,200834.0,53.1639,53.3046,53.1639,53.2765,200834.0
2022-04-28 12:20:00,56.81,56.9,56.79,56.9,115060.0,53.2858,53.3703,53.2671,53.3703,115060.0
2022-04-28 12:30:00,56.91,56.99,56.89,56.97,102978.0,53.3796,53.4547,53.3609,53.4359,102978.0
2022-04-28 12:40:00,56.98,57.14,56.98,57.09,207903.0,53.4453,53.5954,53.4453,53.5485,207903.0
2022-04-28 12:50:00,57.09,57.11,57.0,57.11,230198.0,53.5485,53.5672,53.464,53.5672,230198.0
2022-04-28 13:00:00,57.11,57.13,57.05,57.12,171320.0,53.5672,53.586,53.5109,53.5766,171320.0
2022-04-28 13:10:00,57.12,57.18,57.11,57.16,137637.0,53.5766,53.6329,53.5672,53.6141,137637.0
2022-04-28 13:20:00,57.17,57.17,57.1,57.16,200654.0,53.6235,53.6235,53.5578,53.6141,200654.0
2022-04-28 13:30:00,57.16,57.21,57.1,57.2,170494.0,53.6141,53.661,53.5578,53.6516,170494.0
2022-04-28 13:40:00,57.2,57.23,57.12,57.2,116313.0,53.6516,53.6798,53.5766,53.6516,116313.0
2022-04-28 13:50:00,57.2,57.21,57.15,57.21,196008.0,53.6516,53.661,53.6047,53.661,196008.0
2022-04-28 14:00:00,57.2,57.24,57.17,57.23,85476.0,53.6516,53.6892,53.6235,53.6798,85476.0
2022-04-28 14:10:00,57.24,57.29,57.22,57.28,82671.0,53.6892,53.7361,53.6704,53.7267,82671.0
2022-04-28 14:20:00,57.29,57.34,57.26,57.31,101244.0,53.7361,53.783,53.7079,53.7548,101244.0
2022-04-28 14:30:00,57.31,57.34,57.29,57.31,60253.0,53.7548,53.783,53.7361,53.7548,60253.0
2022-04-28 14:40:00,57.31,57.37,57.3,57.37,109634.0,53.7548,53.8111,53.7454,53.8111,109634.0
2022-04-28 14:50:00,57.37,57.39,57.32,57.36,79450.0,53.8111,53.8299,53.7642,53.8017,79450.0
2022-04-28 15:00:00,57.36,57.4,57.34,57.37,137119.0,53.8017,53.8392,53.783,53.8111,137119.0
2022-04-28 15:10:00,57.37,57.37,57.31,57.37,142958.0,53.8111,53.8111,53.7548,53.8111,142958.0
2022-04-28 15:20:00,57.37,57.42,57.34,57.34,344185.0,53.8111,53.858,53.783,53.783,344185.0
2022-04-28 15:30:00,57.34,57.35,57.27,57.29,562866.0,53.783,53.7923,53.7173,53.7361,562866.0
2022-04-28 15:40:00,57.29,57.31,57.22,57.26,621305.0,53.7361,53.7548,53.6704,53.7079,621305.0
2022-04-28 15:50:00,57.26,57.31,57.19,57.3,1234055.0,53.7079,53.7548,53.6423,53.7454,1234055.0
2022-04-29 09:30:00,57.5,57.66,57.45,57.59,350559.0,53.933,54.0831,53.8861,54.0174,350559.0
2022-04-29 09:40:00,57.59,57.73,57.58,57.71,283000.0,54.0174,54.1488,54.0081,54.13,283000.0
2022-04-29 09:50:00,57.71,57.92,57.67,57.89,349969.0,54.13,54.327,54.0925,54.2988,349969.0
2022-04-29 10:00:00,57.9,57.94,57.81,57.86,395078.0,54.3082,54.3457,54.2238,54.2707,395078.0
2022-04-29 10:10:00,57.86,57.9,57.62,57.65,517084.0,54.2707,54.3082,54.0456,54.0737,517084.0
2022-04-29 10:20:00,57.65,57.69,57.54,57.55,270387.0,54.0737,54.1112,53.9705,53.9799,270387.0
2022-04-29 10:30:00,57.55,57.6,57.49,57.55,269777.0,53.9799,54.0268,53.9237,53.9799,269777.0
2022-04-29 10:40:00,57.55,57.57,57.49,57.5,180067.0,53.9799,53.9987,53.9237,53.933,180067.0
2022-04-29 10:50:00,57.49,57.63,57.45,57.61,526779.0,53.9237,54.055,53.8861,54.0362,526779.0
2022-04-29 11:00:00,57.6,57.62,57.53,57.53,376956.0,54.0268,54.0456,53.9612,53.9612,376956.0
2022-04-29 11:10:00,57.54,57.55,57.45,57.49,291396.0,53.9705,53.9799,53.8861,53.9237,291396.0
2022-04-29 11:20:00,57.48,57.54,57.45,57.49,335212.0,53.9143,53.9705,53.8861,53.9237,335212.0
2022-04-29 11:30:00,57.48,57.59,57.46,57.53,328866.0,53.9143,54.0174,53.8955,53.9612,328866.0
2022-04-29 11:40:00,57.53,57.61,57.51,57.57,262016.0,53.9612,54.0362,53.9424,53.9987,262016.0
2022-04-29 11:50:00,57.56,57.59,57.46,57.46,244300.0,53.9893,54.0174,53.8955,53.8955,244300.0
2022-04-29 12:00:00,57.46,57.46,57.3,57.31,293299.0,53.8955,53.8955,53.7454,53.7548,293299.0
2022-04-29 12:10:00,57.3,57.34,57.29,57.3,236598.0,53.7454,53.783,53.7361,53.7454,236598.0
2022-04-29 12:20:00,57.3,57.36,57.28,57.3,318807.0,53.7454,53.8017,53.7267,53.7454,318807.0
2022-04-29 12:30:00,57.3,57.32,57.27,57.29,173466.0,53.7454,53.7642,53.7173,53.7361,173466.0
2022-04-29 12:40:00,57.28,57.28,57.23,57.25,71047.0,53.7267,53.7267,53.6798,53.6985,71047.0
2022-04-29 12:50:00,57.25,57.25,57.17,57.2,141560.0,53.6985,53.6985,53.6235,53.6516,141560.0
2022-04-29 13:00:00,57.19,57.26,57.18,57.2,153131.0,53.6423,53.7079,53.6329,53.6516,153131.0
2022-04-29 13:10:00,57.2,57.27,57.2,57.27,233661.0,53.6516,53.7173,53.6516,53.7173,233661.0
2022-04-29 13:20:00,57.27,57.32,57.25,57.3,182537.0,53.7173,53.7642,53.6985,53.7454,182537.0
2022-04-29 13:30:00,57.3,57.36,57.3,57.32,112681.0,53.7454,53.8017,53.7454,53.7642,112681.0
2022-04-29 13:40:00,57.32,57.32,57.22,57.26,119511.0,53.7642,53.7642,53.6704,53.7079,119511.0
2022-04-29 13:50:00,57.25,57.27,57.19,57.2,111811.0,53.6985,53.7173,53.6423,53.6516,111811.0
2022-04-29 14:00:00,57.2,57.2,57.14,57.15,44501.0,53.6516,53.6516,53.5954,53.6047,44501.0
2022-04-29 14:10:00,57.14,57.22,57.13,57.19,84049.0,53.5954,53.6704,53.586,53.6423,84049.0
2022-04-29 14:20:00,57.18,57.18,57.13,57.14,32248.0,53.6329,53.6329,53.586,53.5954,32248.0
2022-04-29 14:30:00,57.14,57.16,57.08,57.09,134150.0,53.5954,53.6141,53.5391,53.5485,134150.0
2022-04-29 14:40:00,57.09,57.12,57.04,57.04,96222.0,53.5485,53.5766,53.5016,53.5016,96222.0
2022-04-29 14:50:00,57.04,57.07,56.99,57.07,149145.0,53.5016,53.5297,53.4547,53.5297,149145.0
2022-04-29 15:00:00,57.06,57.08,56.97,56.98,111183.0,53.5203,53.5391,53.4359,53.4453,111183.0
2022-04-29 15:10:00,56.98,57.0,56.92,56.98,132438.0,53.4453,53.464,53.389,53.4453,132438.0
2022-04-29 15:20:00,56.99,56.99,56.83,56.84,209204.0,53.4547,53.4547,53.3046,53.314,209204.0
2022-04-29 15:30:00,56.84,56.89,56.78,56.8,605397.0,53.314,53.3609,53.2577,53.2765,605397.0
2022-04-29 15:40:00,56.8,56.83,56.68,56.69,649583.0,53.2765,53.3046,53.1639,53.1733,649583.0
2022-04-29 15:50:00,56.68,56.69,56.53,56.59,1698698.0,53.1639,53.1733,53.0232,53.0795,1698698.0
2022-05-02 09:30:00,56.45,56.51,56.24,56.35,335182.0,52.9482,53.0044,52.7512,52.8544,335182.0
2022-05-02 09:40:00,56.35,56.53,56.26,56.44,305313.0,52.8544,53.0232,52.77,52.9388,305313.0
2022-05-02 09:50:00,56.43,56.57,56.4,56.49,176144.0,52.9294,53.0607,52.9013,52.9857,176144.0
2022-05-02 10:00:00,56.49,56.62,56.37,56.37,373233.0,52.9857,53.1076,52.8731,52.8731,373233.0
2022-05-02 10:10:00,56.36,56.41,56.29,56.39,433090.0,52.8637,52.9106,52.7981,52.8919,433090.0
2022-05-02 10:20:00,56.38,56.55,56.37,56.52,312820.0,52.8825,53.042,52.8731,53.0138,312820.0
2022-05-02 10:30:00,56.52,56.67,56.51,56.6,279885.0,53.0138,53.1545,53.0044,53.0889,279885.0
2022-05-02 10:40:00,56.6,56.67,56.5,56.52,160842.0,53.0889,53.1545,52.9951,53.0138,160842.0
2022-05-02 10:50:00,56.52,56.52,56.39,56.39,150308.0,53.0138,53.0138,52.8919,52.8919,150308.0
2022-05-02 11:00:00,56.39,56.4,56.27,56.33,186030.0,52.8919,52.9013,52.7793,52.8356,186030.0
2022-05-02 11:10:00,56.34,56.39,56.22,56.26,79098.0,52.845,52.8919,52.7324,52.77,79098.0
2022-05-02 11:20:00,56.26,56.31,56.21,56.25,128895.0,52.77,52.8169,52.7231,52.7606,128895.0
2022-05-02 11:30:00,56.27,56.34,56.19,56.23,285157.0,52.7793,52.845,52.7043,52.7418,285157.0
2022-05-02 11:40:00,56.22,56.32,56.19,56.26,108363.0,52.7324,52.8262,52.7043,52.77,108363.0
2022-05-02 11:50:00,56.25,56.4,56.24,56.38,211308.0,52.7606,52.9013,52.7512,52.8825,211308.0
2022-05-02 12:00:00,56.38,56.42,56.24,56.31,178703.0,52.8825,52.92,52.7512,52.8169,178703.0
2022-05-02 12:10:00,56.31,56.42,56.3,56.42,157839.0,52.8169,52.92,52.8075,52.92,157839.0
2022-05-02 12:20:00,56.42,56.48,56.34,56.39,102320.0,52.92,52.9763,52.845,52.8919,102320.0
2022-05-02 12:30:00,56.4,56.44,56.34,56.35,100395.0,52.9013,52.9388,52.845,52.8544,100395.0
2022-05-02 12:40:00,56.36,56.39,56.28,56.34,149684.0,52.8637,52.8919,52.7887,52.845,149684.0
2022-05-02 12:50:00,56.33,56.33,56.18,56.21,178195.0,52.8356,52.8356,52.6949,52.7231,178195.0
2022-05-02 13:00:00,56.22,56.26,56.14,56.24,184330.0,52.7324,52.77,52.6574,52.7512,184330.0
2022-05-02 13:10:00,56.22,56.27,56.19,56.21,74421.0,52.7324,52.7793,52.7043,52.7231,74421.0
2022-05-02 13:20:00,56.21,56.22,56.17,56.2,113649.0,52.7231,52.7324,52.6855,52.7137,113649.0
2022-05-02 13:30:00,56.2,56.25,56.17,56.18,102418.0,52.7137,52.7606,52.6855,52.6949,102418.0
2022-05-02 13:40:00,56.19,56.22,56.1,56.11,123614.0,52.7043,52.7324,52.6199,52.6293,123614.0
2022-05-02 13:50:00,56.11,56.17,56.11,56.16,96908.0,52.6293,52.6855,52.6293,52.6762,96908.0
2022-05-02 14:00:00,56.16,56.26,56.12,56.19,97742.0,52.6762,52.77,52.6386,52.7043,97742.0
2022-05-02 14:10:00,56.2,56.2,56.07,56.08,206547.0,52.7137,52.7137,52.5917,52.6011,206547.0
2022-05-02 14:20:00,56.08,56.14,56.06,56.12,131133.0,52.6011,52.6574,52.5824,52.6386,131133.0
2022-05-02 14:30:00,56.12,56.2,56.1,56.15,205439.0,52.6386,52.7137,52.6199,52.6668,205439.0
2022-05-02 14:40:00,56.15,56.2,56.03,56.19,208675.0,52.6668,52.7137,52.5542,52.7043,208675.0
2022-05-02 14:50:00,56.19,56.22,56.12,56.15,157771.0,52.7043,52.7324,52.6386,52.6668,157771.0
2022-05-02 15:00:00,56.15,56.32,56.14,56.3,180678.0,52.6668,52.8262,52.6574,52.8075,180678.0
2022-05-02 15:10:00,56.29,56.41,56.29,56.39,180708.0,52.7981,52.9106,52.7981,52.8919,180708.0
2022-05-02 15:20:00,56.39,56.52,56.39,56.48,187437.0,52.8919,53.0138,52.8919,52.9763,187437.0
2022-05-02 15:30:00,56.47,56.61,56.47,56.54,281847.0,52.9669,53.0982,52.9669,53.0326,281847.0
2022-05-02 15:40:00,56.54,56.6,56.48,56.6,532349.0,53.0326,53.0889,52.9763,53.0889,532349.0
2022-05-02 15:50:00,56.6,56.67,56.57,56.61,809465.0,53.0889,53.1545,53.0607,53.0982,809465.0
2022-05-03 09:30:00,56.82,56.9,56.69,56.75,373666.0,53.2952,53.3703,53.1733,53.2296,373666.0
2022-05-03 09:40:00,56.76,56.81,56.64,56.7,124689.0,53.2389,53.2858,53.1264,53.1827,124689.0
2022-05-03 09:50:00,56.69,56.84,56.68,56.83,160992.0,53.1733,53.314,53.1639,53.3046,160992.0
2022-05-03 10:00:00,56.85,56.88,56.7,56.72,104990.0,53.3234,53.3515,53.1827,53.2014,104990.0
2022-05-03 10:10:00,56.71,56.82,56.69,56.8,89013.0,53.192,53.2952,53.1733,53.2765,89013.0
2022-05-03 10:20:00,56.79,56.88,56.75,56.87,98093.0,53.2671,53.3515,53.2296,53.3421,98093.0
2022-05-03 10:30:00,56.88,56.93,56.81,56.81,99097.0,53.3515,53.3984,53.2858,53.2858,99097.0
2022-05-03 10:40:00,56.8,56.81,56.71,56.74,81880.0,53.2765,53.2858,53.192,53.2202,81880.0
2022-05-03 10:50:00,56.74,56.86,56.73,56.84,70723.0,53.2202,53.3327,53.2108,53.314,70723.0
2022-05-03 11:00:00,56.84,57.04,56.81,57.04,242179.0,53.314,53.5016,53.2858,53.5016,242179.0
2022-05-03 11:10:00,57.04,57.05,56.95,57.0,201952.0,53.5016,53.5109,53.4171,53.464,201952.0
2022-05-03 11:20:00,57.0,57.08,56.99,57.02,108825.0,53.464,53.5391,53.4547,53.4828,108825.0
2022-05-03 11:30:00,57.03,57.08,56.96,56.96,189597.0,53.4922,53.5391,53.4265,53.4265,189597.0
2022-05-03 11:40:00,56.97,57.0,56.94,56.98,163986.0,53.4359,53.464,53.4078,53.4453,163986.0
2022-05-03 11:50:00,56.98,57.02,56.94,57.0,163296.0,53.4453,53.4828,53.4078,53.464,163296.0
2022-05-03 12:00:00,56.99,57.04,56.83,56.84,332087.0,53.4547,53.5016,53.3046,53.314,332087.0
2022-05-03 12:10:00,56.83,56.89,56.83,56.88,145617.0,53.3046,53.3609,53.3046,53.3515,145617.0
2022-05-03 12:20:00,56.88,56.97,56.87,56.9,138182.0,53.3515,53.4359,53.3421,53.3703,138182.0
2022-05-03 12:30:00,56.89,56.95,56.83,56.92,145027.0,53.3609,53.4171,53.3046,53.389,145027.0
2022-05-03 12:40:00,56.91,56.97,56.89,56.93,181575.0,53.3796,53.4359,53.3609,53.3984,181575.0
2022-05-03 12:50:00,56.93,56.97,56.87,56.96,145664.0,53.3984,53.4359,53.3421,53.4265,145664.0
2022-05-03 13:00:00,56.96,57.06,56.96,57.05,199992.0,53.4265,53.5203,53.4265,53.5109,199992.0
2022-05-03 13:10:00,57.04,57.13,57.02,57.11,95117.0,53.5016,53.586,53.4828,53.5672,95117.0
2022-05-03 13:20:00,57.11,57.17,57.03,57.06,148388.0,53.5672,53.6235,53.4922,53.5203,148388.0
2022-05-03 13:30:00,57.06,57.16,57.06,57.15,115353.0,53.5203,53.6141,53.5203,53.6047,115353.0
2022-05-03 13:40:00,57.15,57.19,57.11,57.17,119872.0,53.6047,53.6423,53.5672,53.6235,119872.0
2022-05-03 13:50:00,57.17,57.17,57.1,57.12,52039.0,53.6235,53.6235,53.5578,53.5766,52039.0
2022-05-03 14:00:00,57.12,57.12,56.99,57.02,130677.0,53.5766,53.5766,53.4547,53.4828,130677.0
2022-05-03 14:10:00,57.02,57.02,56.92,56.93,141920.0,53.4828,53.4828,53.389,53.3984,141920.0
2022-05-03 14:20:00,56.94,56.95,56.9,56.91,88032.0,53.4078,53.4171,53.3703,53.3796,88032.0
2022-05-03 14:30:00,56.92,57.02,56.91,56.93,166327.0,53.389,53.4828,53.3796,53.3984,166327.0
2022-05-03 14:40:00,56.94,56.99,56.84,56.98,240310.0,53.4078,53.4547,53.314,53.4453,240310.0
2022-05-03 14:50:00,56.98,57.15,56.97,57.15,150905.0,53.4453,53.6047,53.4359,53.6047,150905.0
2022-05-03 15:00:00,57.15,57.22,57.12,57.21,210023.0,53.6047,53.6704,53.5766,53.661,210023.0
2022-05-03 15:10:00,57.21,57.23,57.13,57.14,264875.0,53.661,53.6798,53.586,53.5954,264875.0
2022-05-03 15:20:00,57.14,57.21,57.07,57.12,292987.0,53.5954,53.661,53.5297,53.5766,292987.0
2022-05-03 15:30:00,57.12,57.16,57.05,57.07,301034.0,53.5766,53.6141,53.5109,53.5297,301034.0
2022-05-03 15:40:00,57.07,57.07,56.94,56.99,243605.0,53.5297,53.5297,53.4078,53.4547,243605.0
2022-05-03 15:50:00,56.99,57.08,56.96,57.05,603768.0,53.4547,53.5391,53.4265,53.5109,603768.0
2022-05-04 09:30:00,57.05,57.09,56.91,56.91,192939.0,53.5109,53.5485,53.3796,53.3796,192939.0
2022-05-04 09:40:00,56.91,56.96,56.9,56.94,260764.0,53.3796,53.4265,53.3703,53.4078,260764.0
2022-05-04 09:50:00,56.94,56.94,56.81,56.82,299848.0,53.4078,53.4078,53.2858,53.2952,299848.0
2022-05-04 10:00:00,56.81,56.83,56.72,56.73,212424.0,53.2858,53.3046,53.2014,53.2108,212424.0
2022-05-04 10:10:00,56.72,56.76,56.63,56.67,218832.0,53.2014,53.2389,53.117,53.1545,218832.0
2022-05-04 10:20:00,56.66,56.71,56.65,56.69,150750.0,53.1451,53.192,53.1358,53.1733,150750.0
2022-05-04 10:30:00,56.68,56.7,56.62,56.68,169407.0,53.1639,53.1827,53.1076,53.1639,169407.0
2022-05-04 10:40:00,56.68,56.73,56.67,56.71,135748.0,53.1639,53.2108,53.1545,53.192,135748.0
2022-05-04 10:50:00,56.71,56.71,56.66,56.68,142158.0,53.192,53.192,53.1451,53.1639,142158.0
2022-05-04 11:00:00,56.68,56.69,56.61,56.66,91932.0,53.1639,53.1733,53.0982,53.1451,91932.0
2022-05-04 11:10:00,56.66,56.66,56.57,56.61,120750.0,53.1451,53.1451,53.0607,53.0982,120750.0
2022-05-04 11:20:00,56.62,56.63,56.58,56.59,33737.0,53.1076,53.117,53.0701,53.0795,33737.0
2022-05-04 11:30:00,56.59,56.6,56.53,56.58,109807.0,53.0795,53.0889,53.0232,53.0701,109807.0
2022-05-04 11:40:00,56.58,56.65,56.57,56.65,64773.0,53.0701,53.1358,53.0607,53.1358,64773.0
2022-05-04 11:50:00,56.65,56.7,56.63,56.67,144283.0,53.1358,53.1827,53.117,53.1545,144283.0
2022-05-04 12:00:00,56.67,56.7,56.63,56.7,84715.0,53.1545,53.1827,53.117,53.1827,84715.0
2022-05-04 12:10:00,56.69,56.72,56.65,56.71,76298.0,53.1733,53.2014,53.1358,53.192,76298.0
2022-05-04 12:20:00,56.72,56.82,56.72,56.82,48555.0,53.2014,53.2952,53.2014,53.2952,48555.0
2022-05-04 12:30:00,56.82,56.85,56.8,56.85,77300.0,53.2952,53.3234,53.2765,53.3234,77300.0
2022-05-04 12:40:00,56.86,56.87,56.8,56.83,44938.0,53.3327,53.3421,53.2765,53.3046,44938.0
2022-05-04 12:50:00,56.83,56.89,56.8,56.89,94697.0,53.3046,53.3609,53.2765,53.3609,94697.0
2022-05-04 13:00:00,56.89,56.92,56.85,56.86,116488.0,53.3609,53.389,53.3234,53.3327,116488.0
2022-05-04 13:10:00,56.86,56.86,56.79,56.82,48533.0,53.3327,53.3327,53.2671,53.2952,48533.0
2022-05-04 13:20:00,56.83,56.85,56.8,56.81,85122.0,53.3046,53.3234,53.2765,53.2858,85122.0
2022-05-04 13:30:00,56.81,56.85,56.78,56.8,62459.0,53.2858,53.3234,53.2577,53.2765,62459.0
2022-05-04 13:40:00,56.8,56.82,56.78,56.79,70309.0,53.2765,53.2952,53.2577,53.2671,70309.0
2022-05-04 13:50:00,56.78,56.9,56.77,56.86,117900.0,53.2577,53.3703,53.2483,53.3327,117900.0
2022-05-04 14:00:00,56.88,57.08,56.76,56.84,273952.0,53.3515,53.5391,53.2389,53.314,273952.0
2022-05-04 14:10:00,56.85,56.93,56.74,56.78,164489.0,53.3234,53.3984,53.2202,53.2577,164489.0
2022-05-04 14:20:00,56.77,57.02,56.69,56.97,206943.0,53.2483,53.4828,53.1733,53.4359,206943.0
2022-05-04 14:30:00,56.97,57.01,56.42,56.71,376466.0,53.4359,53.4734,52.92,53.192,376466.0
2022-05-04 14:40:00,56.7,57.35,56.65,57.21,413766.0,53.1827,53.7923,53.1358,53.661,413766.0
2022-05-04 14:50:00,57.23,57.7,57.23,57.65,324990.0,53.6798,54.1206,53.6798,54.0737,324990.0
2022-05-04 15:00:00,57.64,57.79,57.51,57.73,313722.0,54.0643,54.205,53.9424,54.1488,313722.0
2022-05-04 15:10:00,57.74,57.92,57.7,57.73,353183.0,54.1581,54.327,54.1206,54.1488,353183.0
2022-05-04 15:20:00,57.73,57.97,57.73,57.95,256415.0,54.1488,54.3739,54.1488,54.3551,256415.0
2022-05-04 15:30:00,57.95,58.12,57.89,58.08,568761.0,54.3551,54.5146,54.2988,54.4771,568761.0
2022-05-04 15:40:00,58.08,58.12,57.96,58.12,761800.0,54.4771,54.5146,54.3645,54.5146,761800.0
2022-05-04 15:50:00,58.13,58.2,57.98,58.08,990331.0,54.5239,54.5896,54.3833,54.4771,990331.0
2022-05-05 09:30:00,57.41,57.46,57.31,57.37,714664.0,53.8486,53.8955,53.7548,53.8111,714664.0
2022-05-05 09:40:00,57.37,57.42,57.2,57.2,274987.0,53.8111,53.858,53.6516,53.6516,274987.0
2022-05-05 09:50:00,57.19,57.21,57.07,57.13,158470.0,53.6423,53.661,53.5297,53.586,158470.0
2022-05-05 10:00:00,57.12,57.12,56.9,56.94,245474.0,53.5766,53.5766,53.3703,53.4078,245474.0
2022-05-05 10:10:00,56.95,57.03,56.86,56.98,427232.0,53.4171,53.4922,53.3327,53.4453,427232.0
2022-05-05 10:20:00,56.98,56.98,56.78,56.81,232098.0,53.4453,53.4453,53.2577,53.2858,232098.0
2022-05-05 10:30:00,56.8,56.82,56.7,56.71,360223.0,53.2765,53.2952,53.1827,53.192,360223.0
2022-05-05 10:40:00,56.71,56.76,56.58,56.59,242447.0,53.192,53.2389,53.0701,53.0795,242447.0
2022-05-05 10:50:00,56.58,56.65,56.54,56.63,191440.0,53.0701,53.1358,53.0326,53.117,191440.0
2022-05-05 11:00:00,56.63,56.65,56.36,56.42,458399.0,53.117,53.1358,52.8637,52.92,458399.0
2022-05-05 11:10:00,56.41,56.43,56.33,56.34,557888.0,52.9106,52.9294,52.8356,52.845,557888.0
2022-05-05 11:20:00,56.33,56.38,56.26,56.38,307594.0,52.8356,52.8825,52.77,52.8825,307594.0
2022-05-05 11:30:00,56.38,56.52,56.34,56.47,163628.0,52.8825,53.0138,52.845,52.9669,163628.0
2022-05-05 11:40:00,56.48,56.51,56.35,56.37,109812.0,52.9763,53.0044,52.8544,52.8731,109812.0
2022-05-05 11:50:00,56.38,56.38,56.17,56.21,210920.0,52.8825,52.8825,52.6855,52.7231,210920.0
2022-05-05 12:00:00,56.2,56.26,56.11,56.23,205675.0,52.7137,52.77,52.6293,52.7418,205675.0
2022-05-05 12:10:00,56.22,56.29,56.17,56.28,229385.0,52.7324,52.7981,52.6855,52.7887,229385.0
2022-05-05 12:20:00,56.29,56.35,56.21,56.3,272794.0,52.7981,52.8544,52.7231,52.8075,272794.0
2022-05-05 12:30:00,56.29,56.35,56.16,56.2,191721.0,52.7981,52.8544,52.6762,52.7137,191721.0
2022-05-05 12:40:00,56.21,56.22,56.15,56.18,183430.0,52.7231,52.7324,52.6668,52.6949,183430.0
2022-05-05 12:50:00,56.18,56.35,56.17,56.34,180993.0,52.6949,52.8544,52.6855,52.845,180993.0
2022-05-05 13:00:00,56.35,56.51,56.35,56.47,246189.0,52.8544,53.0044,52.8544,52.9669,246189.0
2022-05-05 13:10:00,56.48,56.48,56.32,56.4,803395.0,52.9763,52.9763,52.8262,52.9013,803395.0
2022-05-05 13:20:00,56.39,56.41,56.35,56.4,127636.0,52.8919,52.9106,52.8544,52.9013,127636.0
2022-05-05 13:30:00,56.39,56.5,56.32,56.41,393995.0,52.8919,52.9951,52.8262,52.9106,393995.0
2022-05-05 13:40:00,56.4,56.48,56.35,56.35,142226.0,52.9013,52.9763,52.8544,52.8544,142226.0
2022-05-05 13:50:00,56.34,56.34,56.26,56.3,97471.0,52.845,52.845,52.77,52.8075,97471.0
2022-05-05 14:00:00,56.29,56.36,56.26,56.32,179555.0,52.7981,52.8637,52.77,52.8262,179555.0
2022-05-05 14:10:00,56.34,56.44,56.27,56.44,157661.0,52.845,52.9388,52.7793,52.9388,157661.0
2022-05-05 14:20:00,56.45,56.45,56.21,56.21,116860.0,52.9482,52.9482,52.7231,52.7231,116860.0
2022-05-05 14:30:00,56.2,56.24,56.17,56.23,95546.0,52.7137,52.7512,52.6855,52.7418,95546.0
2022-05-05 14:40:00,56.23,56.31,56.2,56.29,105855.0,52.7418,52.8169,52.7137,52.7981,105855.0
2022-05-05 14:50:00,56.28,56.39,56.26,56.29,161451.0,52.7887,52.8919,52.77,52.7981,161451.0
2022-05-05 15:00:00,56.29,56.32,56.19,56.23,205515.0,52.7981,52.8262,52.7043,52.7418,205515.0
2022-05-05 15:10:00,56.24,56.25,56.15,56.2,296959.0,52.7512,52.7606,52.6668,52.7137,296959.0
2022-05-05 15:20:00,56.21,56.24,56.12,56.16,400454.0,52.7231,52.7512,52.6386,52.6762,400454.0
2022-05-05 15:30:00,56.16,56.33,56.12,56.28,669909.0,52.6762,52.8356,52.6386,52.7887,669909.0
2022-05-05 15:40:00,56.29,56.33,56.16,56.19,983712.0,52.7981,52.8356,52.6762,52.7043,983712.0
2022-05-05 15:50:00,56.2,56.51,56.19,56.48,1379813.0,52.7137,53.0044,52.7043,52.9763,1379813.0
2022-05-06 09:30:00,56.63,56.69,56.37,56.4,397550.0,53.117,53.1733,52.8731,52.9013,397550.0
2022-05-06 09:40:00,56.39,56.49,56.31,56.42,432053.0,52.8919,52.9857,52.8169,52.92,432053.0
2022-05-06 09:50:00,56.42,56.45,56.3,56.34,358431.0,52.92,52.9482,52.8075,52.845,358431.0
2022-05-06 10:00:00,56.34,56.51,56.32,56.4,488707.0,52.845,53.0044,52.8262,52.9013,488707.0
2022-05-06 10:10:00,56.4,56.65,56.37,56.58,286442.0,52.9013,53.1358,52.8731,53.0701,286442.0
2022-05-06 10:20:00,56.57,56.63,56.5,56.5,409065.0,53.0607,53.117,52.9951,52.9951,409065.0
2022-05-06 10:30:00,56.5,56.55,56.32,56.38,276558.0,52.9951,53.042,52.8262,52.8825,276558.0
2022-05-06 10:40:00,56.39,56.61,56.35,56.6,329428.0,52.8919,53.0982,52.8544,53.0889,329428.0
2022-05-06 10:50:00,56.6,56.76,56.55,56.73,292110.0,53.0889,53.2389,53.042,53.2108,292110.0
2022-05-06 11:00:00,56.72,56.74,56.59,56.66,337000.0,53.2014,53.2202,53.0795,53.1451,337000.0
2022-05-06 11:10:00,56.66,56.81,56.57,56.79,616755.0,53.1451,53.2858,53.0607,53.2671,616755.0
2022-05-06 11:20:00,56.79,56.9,56.76,56.82,294821.0,53.2671,53.3703,53.2389,53.2952,294821.0
2022-05-06 11:30:00,56.83,56.85,56.59,56.59,484555.0,53.3046,53.3234,53.0795,53.0795,484555.0
2022-05-06 11:40:00,56.59,56.63,56.54,56.6,259865.0,53.0795,53.117,53.0326,53.0889,259865.0
2022-05-06 11:50:00,56.6,56.66,56.48,56.5,332880.0,53.0889,53.1451,52.9763,52.9951,332880.0
2022-05-06 12:00:00,56.5,56.76,56.48,56.67,183011.0,52.9951,53.2389,52.9763,53.1545,183011.0
2022-05-06 12:10:00,56.67,56.67,56.55,56.57,221846.0,53.1545,53.1545,53.042,53.0607,221846.0
2022-05-06 12:20:00,56.58,56.76,56.57,56.74,179605.0,53.0701,53.2389,53.0607,53.2202,179605.0
2022-05-06 12:30:00,56.74,56.8,56.68,56.75,159010.0,53.2202,53.2765,53.1639,53.2296,159010.0
2022-05-06 12:40:00,56.76,56.78,56.71,56.73,113375.0,53.2389,53.2577,53.192,53.2108,113375.0
2022-05-06 12:50:00,56.74,56.88,56.68,56.87,177514.0,53.2202,53.3515,53.1639,53.3421,177514.0
2022-05-06 13:00:00,56.87,56.95,56.83,56.84,287168.0,53.3421,53.4171,53.3046,53.314,287168.0
2022-05-06 13:10:00,56.84,56.86,56.69,56.7,120000.0,53.314,53.3327,53.1733,53.1827,120000.0
2022-05-06 13:20:00,56.7,56.79,56.68,56.75,162567.0,53.1827,53.2671,53.1639,53.2296,162567.0
2022-05-06 13:30:00,56.75,56.81,56.66,56.69,209041.0,53.2296,53.2858,53.1451,53.1733,209041.0
2022-05-06 13:40:00,56.69,56.76,56.65,56.69,429462.0,53.1733,53.2389,53.1358,53.1733,429462.0
2022-05-06 13:50:00,56.69,56.7,56.57,56.59,59316.0,53.1733,53.1827,53.0607,53.0795,59316.0
2022-05-06 14:00:00,56.58,56.64,56.48,56.48,140837.0,53.0701,53.1264,52.9763,52.9763,140837.0
2022-05-06 14:10:00,56.48,56.59,56.48,56.54,202490.0,52.9763,53.0795,52.9763,53.0326,202490.0
2022-05-06 14:20:00,56.54,56.56,56.46,56.52,169271.0,53.0326,53.0513,52.9575,53.0138,169271.0
2022-05-06 14:30:00,56.5,56.53,56.43,56.46,201813.0,52.9951,53.0232,52.9294,52.9575,201813.0
2022-05-06 14:40:00,56.46,56.54,56.44,56.53,184085.0,52.9575,53.0326,52.9388,53.0232,184085.0
2022-05-06 14:50:00,56.53,56.63,56.49,56.49,251110.0,53.0232,53.117,52.9857,52.9857,251110.0
2022-05-06 15:00:00,56.49,56.54,56.42,56.45,177973.0,52.9857,53.0326,52.92,52.9482,177973.0
2022-05-06 15:10:00,56.46,56.5,56.41,56.47,312367.0,52.9575,52.9951,52.9106,52.9669,312367.0
2022-05-06 15:20:00,56.48,56.48,56.36,56.47,320369.0,52.9763,52.9763,52.8637,52.9669,320369.0
2022-05-06 15:30:00,56.47,56.71,56.46,56.7,690924.0,52.9669,53.192,52.9575,53.1827,690924.0
2022-05-06 15:40:00,56.69,56.75,56.62,56.72,740554.0,53.1733,53.2296,53.1076,53.2014,740554.0
2022-05-06 15:50:00,56.73,56.81,56.64,56.69,623760.0,53.2108,53.2858,53.1264,53.1733,623760.0
2022-05-09 09:30:00,55.6,55.68,55.55,55.62,206575.0,52.1509,52.2259,52.104,52.1697,206575.0
2022-05-09 09:40:00,55.61,55.63,55.38,55.43,416373.0,52.1603,52.179,51.9445,51.9914,416373.0
2022-05-09 09:50:00,55.43,55.56,55.4,55.49,329480.0,51.9914,52.1134,51.9633,52.0477,329480.0
2022-05-09 10:00:00,55.49,55.53,55.36,55.38,322452.0,52.0477,52.0852,51.9258,51.9445,322452.0
2022-05-09 10:10:00,55.38,55.48,55.37,55.4,331357.0,51.9445,52.0383,51.9352,51.9633,331357.0
2022-05-09 10:20:00,55.39,55.45,55.32,55.33,287437.0,51.9539,52.0102,51.8883,51.8976,287437.0
2022-05-09 10:30:00,55.32,55.36,55.27,55.28,183571.0,51.8883,51.9258,51.8414,51.8507,183571.0
2022-05-09 10:40:00,55.29,55.41,55.29,55.37,190832.0,51.8601,51.9727,51.8601,51.9352,190832.0
2022-05-09 10:50:00,55.37,55.4,55.27,55.3,239381.0,51.9352,51.9633,51.8414,51.8695,239381.0
2022-05-09 11:00:00,55.29,55.34,55.25,55.32,242905.0,51.8601,51.907,51.8226,51.8883,242905.0
2022-05-09 11:10:00,55.32,55.36,55.29,55.33,236769.0,51.8883,51.9258,51.8601,51.8976,236769.0
2022-05-09 11:20:00,55.33,55.33,55.23,55.24,169363.0,51.8976,51.8976,51.8038,51.8132,169363.0
2022-05-09 11:30:00,55.24,55.36,55.18,55.36,205899.0,51.8132,51.9258,51.7569,51.9258,205899.0
2022-05-09 11:40:00,55.36,55.4,55.33,55.37,87113.0,51.9258,51.9633,51.8976,51.9352,87113.0
2022-05-09 11:50:00,55.37,55.46,55.37,55.41,101043.0,51.9352,52.0196,51.9352,51.9727,101043.0
2022-05-09 12:00:00,55.41,55.5,55.32,55.47,107310.0,51.9727,52.0571,51.8883,52.029,107310.0
2022-05-09 12:10:00,55.48,55.63,55.48,55.57,89138.0,52.0383,52.179,52.0383,52.1228,89138.0
2022-05-09 12:20:00,55.58,55.6,55.51,55.55,108261.0,52.1321,52.1509,52.0665,52.104,108261.0
2022-05-09 12:30:00,55.55,55.6,55.48,55.48,138320.0,52.104,52.1509,52.0383,52.0383,138320.0
2022-05-09 12:40:00,55.48,55.49,55.37,55.41,125697.0,52.0383,52.0477,51.9352,51.9727,125697.0
2022-05-09 12:50:00,55.4,55.4,55.33,55.33,47696.0,51.9633,51.9633,51.8976,51.8976,47696.0
2022-05-09 13:00:00,55.33,55.37,55.3,55.31,71031.0,51.8976,51.9352,51.8695,51.8789,71031.0
2022-05-09 13:10:00,55.3,55.34,55.25,55.33,45833.0,51.8695,51.907,51.8226,51.8976,45833.0
2022-05-09 13:20:00,55.32,55.37,55.26,55.36,67642.0,51.8883,51.9352,51.832,51.9258,67642.0
2022-05-09 13:30:00,55.36,55.39,55.23,55.24,81488.0,51.9258,51.9539,51.8038,51.8132,81488.0
2022-05-09 13:40:00,55.24,55.33,55.23,55.27,92690.0,51.8132,51.8976,51.8038,51.8414,92690.0
2022-05-09 13:50:00,55.26,55.28,55.15,55.25,96239.0,51.832,51.8507,51.7288,51.8226,96239.0
2022-05-09 14:00:00,55.25,55.3,55.22,55.23,75354.0,51.8226,51.8695,51.7945,51.8038,75354.0
2022-05-09 14:10:00,55.22,55.31,55.22,55.28,259820.0,51.7945,51.8789,51.7945,51.8507,259820.0
2022-05-09 14:20:00,55.28,55.28,55.19,55.22,183511.0,51.8507,51.8507,51.7663,51.7945,183511.0
2022-05-09 14:30:00,55.2,55.25,55.14,55.2,77777.0,51.7757,51.8226,51.7194,51.7757,77777.0
2022-05-09 14:40:00,55.2,55.29,55.19,55.22,103860.0,51.7757,51.8601,51.7663,51.7945,103860.0
2022-05-09 14:50:00,55.21,55.36,55.17,55.33,232470.0,51.7851,51.9258,51.7476,51.8976,232470.0
2022-05-09 15:00:00,55.34,55.44,55.31,55.34,369218.0,51.907,52.0008,51.8789,51.907,369218.0
2022-05-09 15:10:00,55.35,55.45,55.34,55.37,272800.0,51.9164,52.0102,51.907,51.9352,272800.0
2022-05-09 15:20:00,55.37,55.37,55.21,55.23,299940.0,51.9352,51.9352,51.7851,51.8038,299940.0
2022-05-09 15:30:00,55.23,55.24,55.17,55.21,469921.0,51.8038,51.8132,51.7476,51.7851,469921.0
2022-05-09 15:40:00,55.21,55.23,55.06,55.08,476800.0,51.7851,51.8038,51.6444,51.6632,476800.0
2022-05-09 15:50:00,55.08,55.2,54.99,55.11,1013356.0,51.6632,51.7757,51.5787,51.6913,1013356.0
2022-05-10 09:30:00,55.68,55.77,55.63,55.64,345692.0,52.2259,52.3103,52.179,52.1884,345692.0
2022-05-10 09:40:00,55.64,55.65,55.49,55.51,419187.0,52.1884,52.1978,52.0477,52.0665,419187.0
2022-05-10 09:50:00,55.51,55.64,55.47,55.63,201115.0,52.0665,52.1884,52.029,52.179,201115.0
2022-05-10 10:00:00,55.64,55.71,55.55,55.64,209798.0,52.1884,52.2541,52.104,52.1884,209798.0
2022-05-10 10:10:00,55.64,55.69,55.57,55.66,260891.0,52.1884,52.2353,52.1228,52.2072,260891.0
2022-05-10 10:20:00,55.65,55.69,55.5,55.54,281389.0,52.1978,52.2353,52.0571,52.0946,281389.0
2022-05-10 10:30:00,55.54,55.57,55.4,55.4,136126.0,52.0946,52.1228,51.9633,51.9633,136126.0
2022-05-10 10:40:00,55.39,55.4,55.25,55.26,197879.0,51.9539,51.9633,51.8226,51.832,197879.0
2022-05-10 10:50:00,55.26,55.33,55.21,55.25,159772.0,51.832,51.8976,51.7851,51.8226,159772.0
2022-05-10 11:00:00,55.25,55.28,55.04,55.04,105528.0,51.8226,51.8507,51.6256,51.6256,105528.0
2022-05-10 11:10:00,55.05,55.14,55.01,55.14,179691.0,51.635,51.7194,51.5975,51.7194,179691.0
2022-05-10 11:20:00,55.14,55.14,54.99,55.08,136848.0,51.7194,51.7194,51.5787,51.6632,136848.0
2022-05-10 11:30:00,55.08,55.22,55.02,55.21,238434.0,51.6632,51.7945,51.6069,51.7851,238434.0
2022-05-10 11:40:00,55.2,55.24,55.06,55.08,160667.0,51.7757,51.8132,51.6444,51.6632,160667.0
2022-05-10 11:50:00,55.08,55.12,54.99,55.08,127650.0,51.6632,51.7007,51.5787,51.6632,127650.0
2022-05-10 12:00:00,55.09,55.16,55.04,55.04,205653.0,51.6725,51.7382,51.6256,51.6256,205653.0
2022-05-10 12:10:00,55.04,55.13,55.01,55.04,90561.0,51.6256,51.7101,51.5975,51.6256,90561.0
2022-05-10 12:20:00,55.03,55.06,54.99,55.01,74100.0,51.6163,51.6444,51.5787,51.5975,74100.0
2022-05-10 12:30:00,55.01,55.04,54.89,54.94,139095.0,51.5975,51.6256,51.4849,51.5318,139095.0
2022-05-10 12:40:00,54.93,55.06,54.92,55.02,171034.0,51.5225,51.6444,51.5131,51.6069,171034.0
2022-05-10 12:50:00,55.01,55.01,54.89,54.91,66480.0,51.5975,51.5975,51.4849,51.5037,66480.0
2022-05-10 13:00:00,54.89,55.07,54.87,55.04,154302.0,51.4849,51.6538,51.4662,51.6256,154302.0
2022-05-10 13:10:00,55.03,55.03,54.9,54.93,131411.0,51.6163,51.6163,51.4943,51.5225,131411.0
2022-05-10 13:20:00,54.94,55.05,54.87,55.05,122047.0,51.5318,51.635,51.4662,51.635,122047.0
2022-05-10 13:30:00,55.06,55.23,55.05,55.2,197562.0,51.6444,51.8038,51.635,51.7757,197562.0
2022-05-10 13:40:00,55.22,55.35,55.22,55.34,94726.0,51.7945,51.9164,51.7945,51.907,94726.0
2022-05-10 13:50:00,55.35,55.41,55.29,55.4,100155.0,51.9164,51.9727,51.8601,51.9633,100155.0
2022-05-10 14:00:00,55.4,55.41,55.32,55.32,84119.0,51.9633,51.9727,51.8883,51.8883,84119.0
2022-05-10 14:10:00,55.32,55.41,55.24,55.31,85005.0,51.8883,51.9727,51.8132,51.8789,85005.0
2022-05-10 14:20:00,55.31,55.35,55.18,55.24,82713.0,51.8789,51.9164,51.7569,51.8132,82713.0
2022-05-10 14:30:00,55.25,55.3,55.21,55.25,78298.0,51.8226,51.8695,51.7851,51.8226,78298.0
2022-05-10 14:40:00,55.24,55.37,55.19,55.24,170450.0,51.8132,51.9352,51.7663,51.8132,170450.0
2022-05-10 14:50:00,55.24,55.29,55.19,55.28,122617.0,51.8132,51.8601,51.7663,51.8507,122617.0
2022-05-10 15:00:00,55.28,55.39,55.25,55.3,156800.0,51.8507,51.9539,51.8226,51.8695,156800.0
2022-05-10 15:10:00,55.3,55.36,55.26,55.3,148479.0,51.8695,51.9258,51.832,51.8695,148479.0
2022-05-10 15:20:00,55.3,55.31,55.13,55.17,227105.0,51.8695,51.8789,51.7101,51.7476,227105.0
2022-05-10 15:30:00,55.17,55.17,55.08,55.1,222788.0,51.7476,51.7476,51.6632,51.6819,222788.0
2022-05-10 15:40:00,55.1,55.16,55.04,55.12,320601.0,51.6819,51.7382,51.6256,51.7007,320601.0
2022-05-10 15:50:00,55.12,55.2,55.07,55.19,402830.0,51.7007,51.7757,51.6538,51.7663,402830.0
2022-05-11 09:30:00,54.9,55.08,54.81,54.89,275037.0,51.4943,51.6632,51.4099,51.4849,275037.0
2022-05-11 09:40:00,54.87,55.41,54.83,55.37,290339.0,51.4662,51.9727,51.4287,51.9352,290339.0
2022-05-11 09:50:00,55.38,55.4,55.21,55.29,246895.0,51.9445,51.9633,51.7851,51.8601,246895.0
2022-05-11 10:00:00,55.29,55.36,55.17,55.18,340974.0,51.8601,51.9258,51.7476,51.7569,340974.0
2022-05-11 10:10:00,55.18,55.3,55.14,55.29,351769.0,51.7569,51.8695,51.7194,51.8601,351769.0
2022-05-11 10:20:00,55.3,55.46,55.24,55.43,341042.0,51.8695,52.0196,51.8132,51.9914,341042.0
2022-05-11 10:30:00,55.42,55.45,55.27,55.42,309095.0,51.9821,52.0102,51.8414,51.9821,309095.0
2022-05-11 10:40:00,55.41,55.53,55.4,55.45,138915.0,51.9727,52.0852,51.9633,52.0102,138915.0
2022-05-11 10:50:00,55.44,55.44,55.25,55.3,310272.0,52.0008,52.0008,51.8226,51.8695,310272.0
2022-05-11 11:00:00,55.28,55.3,55.23,55.25,127364.0,51.8507,51.8695,51.8038,51.8226,127364.0
2022-05-11 11:10:00,55.26,55.33,55.17,55.19,109178.0,51.832,51.8976,51.7476,51.7663,109178.0
2022-05-11 11:20:00,55.2,55.33,55.2,55.31,151428.0,51.7757,51.8976,51.7757,51.8789,151428.0
2022-05-11 11:30:00,55.32,55.51,55.29,55.45,144959.0,51.8883,52.0665,51.8601,52.0102,144959.0
2022-05-11 11:40:00,55.45,55.49,55.37,55.39,114193.0,52.0102,52.0477,51.9352,51.9539,114193.0
2022-05-11 11:50:00,55.4,55.41,55.27,55.34,270692.0,51.9633,51.9727,51.8414,51.907,270692.0
2022-05-11 12:00:00,55.34,55.34,55.26,55.27,86979.0,51.907,51.907,51.832,51.8414,86979.0
2022-05-11 12:10:00,55.26,55.3,55.2,55.21,96859.0,51.832,51.8695,51.7757,51.7851,96859.0
2022-05-11 12:20:00,55.2,55.32,55.09,55.1,200579.0,51.7757,51.8883,51.6725,51.6819,200579.0
2022-05-11 12:30:00,55.09,55.13,55.04,55.09,79505.0,51.6725,51.7101,51.6256,51.6725,79505.0
2022-05-11 12:40:00,55.08,55.13,55.02,55.08,114693.0,51.6632,51.7101,51.6069,51.6632,114693.0
2022-05-11 12:50:00,55.08,55.08,54.93,54.96,57334.0,51.6632,51.6632,51.5225,51.5506,57334.0
2022-05-11 13:00:00,54.95,54.99,54.9,54.92,220358.0,51.5412,51.5787,51.4943,51.5131,220358.0
2022-05-11 13:10:00,54.91,55.01,54.91,54.95,128378.0,51.5037,51.5975,51.5037,51.5412,128378.0
2022-05-11 13:20:00,54.96,55.01,54.88,54.92,225975.0,51.5506,51.5975,51.4756,51.5131,225975.0
2022-05-11 13:30:00,54.91,54.99,54.88,54.9,222073.0,51.5037,51.5787,51.4756,51.4943,222073.0
2022-05-11 13:40:00,54.89,54.92,54.79,54.86,171255.0,51.4849,51.5131,51.3911,51.4568,171255.0
2022-05-11 13:50:00,54.85,54.89,54.77,54.79,128173.0,51.4474,51.4849,51.3724,51.3911,128173.0
2022-05-11 14:00:00,54.79,54.95,54.79,54.84,255888.0,51.3911,51.5412,51.3911,51.438,255888.0
2022-05-11 14:10:00,54.83,54.93,54.8,54.89,162426.0,51.4287,51.5225,51.4005,51.4849,162426.0
2022-05-11 14:20:00,54.89,55.01,54.81,54.91,205190.0,51.4849,51.5975,51.4099,51.5037,205190.0
2022-05-11 14:30:00,54.91,54.98,54.86,54.92,242658.0,51.5037,51.5694,51.4568,51.5131,242658.0
2022-05-11 14:40:00,54.93,55.08,54.9,54.92,193837.0,51.5225,51.6632,51.4943,51.5131,193837.0
2022-05-11 14:50:00,54.92,54.94,54.86,54.9,171101.0,51.5131,51.5318,51.4568,51.4943,171101.0
2022-05-11 15:00:00,54.9,54.9,54.8,54.88,106535.0,51.4943,51.4943,51.4005,51.4756,106535.0
2022-05-11 15:10:00,54.87,54.91,54.79,54.86,250180.0,51.4662,51.5037,51.3911,51.4568,250180.0
2022-05-11 15:20:00,54.86,54.88,54.77,54.8,281329.0,51.4568,51.4756,51.3724,51.4005,281329.0
2022-05-11 15:30:00,54.81,54.86,54.7,54.71,565169.0,51.4099,51.4568,51.3067,51.3161,565169.0
2022-05-11 15:40:00,54.71,54.74,54.64,54.65,513994.0,51.3161,51.3442,51.2504,51.2598,513994.0
2022-05-11 15:50:00,54.66,54.68,54.54,54.59,908186.0,51.2692,51.288,51.1567,51.2035,908186.0
2022-05-12 09:30:00,55.09,55.16,55.02,55.09,461620.0,51.6725,51.7382,51.6069,51.6725,461620.0
2022-05-12 09:40:00,55.09,55.33,55.08,55.26,301059.0,51.6725,51.8976,51.6632,51.832,301059.0
2022-05-12 09:50:00,55.25,55.29,55.1,55.14,379147.0,51.8226,51.8601,51.6819,51.7194,379147.0
2022-05-12 10:00:00,55.14,55.29,55.08,55.26,337959.0,51.7194,51.8601,51.6632,51.832,337959.0
2022-05-12 10:10:00,55.26,55.28,55.19,55.25,456941.0,51.832,51.8507,51.7663,51.8226,456941.0
2022-05-12 10:20:00,55.26,55.4,55.2,55.23,591998.0,51.832,51.9633,51.7757,51.8038,591998.0
2022-05-12 10:30:00,55.23,55.29,55.2,55.27,258172.0,51.8038,51.8601,51.7757,51.8414,258172.0
2022-05-12 10:40:00,55.27,55.27,55.15,55.24,321037.0,51.8414,51.8414,51.7288,51.8132,321037.0
2022-05-12 10:50:00,55.24,55.43,55.24,55.4,139906.0,51.8132,51.9914,51.8132,51.9633,139906.0
2022-05-12 11:00:00,55.4,55.53,55.33,55.52,192207.0,51.9633,52.0852,51.8976,52.0759,192207.0
2022-05-12 11:10:00,55.53,55.54,55.37,55.38,339664.0,52.0852,52.0946,51.9352,51.9445,339664.0
2022-05-12 11:20:00,55.39,55.4,55.32,55.34,100541.0,51.9539,51.9633,51.8883,51.907,100541.0
2022-05-12 11:30:00,55.35,55.37,55.23,55.28,230197.0,51.9164,51.9352,51.8038,51.8507,230197.0
2022-05-12 11:40:00,55.29,55.29,55.12,55.13,177413.0,51.8601,51.8601,51.7007,51.7101,177413.0
2022-05-12 11:50:00,55.13,55.14,55.07,55.08,115809.0,51.7101,51.7194,51.6538,51.6632,115809.0
2022-05-12 12:00:00,55.07,55.09,55.02,55.05,109575.0,51.6538,51.6725,51.6069,51.635,109575.0
2022-05-12 12:10:00,55.05,55.09,54.99,55.06,106219.0,51.635,51.6725,51.5787,51.6444,106219.0
2022-05-12 12:20:00,55.06,55.17,55.02,55.16,85249.0,51.6444,51.7476,51.6069,51.7382,85249.0
2022-05-12 12:30:00,55.16,55.3,55.16,55.22,129394.0,51.7382,51.8695,51.7382,51.7945,129394.0
2022-05-12 12:40:00,55.21,55.29,55.13,55.21,69183.0,51.7851,51.8601,51.7101,51.7851,69183.0
2022-05-12 12:50:00,55.21,55.24,55.12,55.12,80306.0,51.7851,51.8132,51.7007,51.7007,80306.0
2022-05-12 13:00:00,55.13,55.18,55.05,55.07,122001.0,51.7101,51.7569,51.635,51.6538,122001.0
2022-05-12 13:10:00,55.07,55.17,55.07,55.1,88675.0,51.6538,51.7476,51.6538,51.6819,88675.0
2022-05-12 13:20:00,55.1,55.14,55.05,55.09,56162.0,51.6819,51.7194,51.635,51.6725,56162.0
2022-05-12 13:30:00,55.09,55.11,54.97,54.98,40972.0,51.6725,51.6913,51.56,51.5694,40972.0
2022-05-12 13:40:00,54.98,54.98,54.89,54.89,46966.0,51.5694,51.5694,51.4849,51.4849,46966.0
2022-05-12 13:50:00,54.89,54.96,54.88,54.95,143396.0,51.4849,51.5506,51.4756,51.5412,143396.0
2022-05-12 14:00:00,54.95,55.0,54.88,54.88,113754.0,51.5412,51.5881,51.4756,51.4756,113754.0
2022-05-12 14:10:00,54.88,54.96,54.87,54.95,62672.0,51.4756,51.5506,51.4662,51.5412,62672.0
2022-05-12 14:20:00,54.95,54.99,54.91,54.97,77286.0,51.5412,51.5787,51.5037,51.56,77286.0
2022-05-12 14:30:00,54.96,54.99,54.85,54.85,141002.0,51.5506,51.5787,51.4474,51.4474,141002.0
2022-05-12 14:40:00,54.85,54.91,54.82,54.86,122518.0,51.4474,51.5037,51.4193,51.4568,122518.0
2022-05-12 14:50:00,54.85,54.91,54.82,54.85,133181.0,51.4474,51.5037,51.4193,51.4474,133181.0
2022-05-12 15:00:00,54.85,54.92,54.82,54.87,125229.0,51.4474,51.5131,51.4193,51.4662,125229.0
2022-05-12 15:10:00,54.87,55.0,54.8,54.98,188288.0,51.4662,51.5881,51.4005,51.5694,188288.0
2022-05-12 15:20:00,54.98,55.14,54.97,54.98,278699.0,51.5694,51.7194,51.56,51.5694,278699.0
2022-05-12 15:30:00,54.97,55.11,54.97,55.09,290373.0,51.56,51.6913,51.56,51.6725,290373.0
2022-05-12 15:40:00,55.11,55.16,55.04,55.07,312355.0,51.6913,51.7382,51.6256,51.6538,312355.0
2022-05-12 15:50:00,55.08,55.21,55.08,55.18,760568.0,51.6632,51.7851,51.6632,51.7569,760568.0
2022-05-13 09:30:00,55.96,56.07,55.92,56.02,158945.0,52.4886,52.5917,52.451,52.5448,158945.0
2022-05-13 09:40:00,56.04,56.1,55.99,56.04,334884.0,52.5636,52.6199,52.5167,52.5636,334884.0
2022-05-13 09:50:00,56.04,56.15,56.03,56.07,192643.0,52.5636,52.6668,52.5542,52.5917,192643.0
2022-05-13 10:00:00,56.07,56.23,56.07,56.2,217450.0,52.5917,52.7418,52.5917,52.7137,217450.0
2022-05-13 10:10:00,56.2,56.24,56.14,56.16,373650.0,52.7137,52.7512,52.6574,52.6762,373650.0
2022-05-13 10:20:00,56.16,56.28,56.16,56.25,57942.0,52.6762,52.7887,52.6762,52.7606,57942.0
2022-05-13 10:30:00,56.25,56.27,56.22,56.25,86693.0,52.7606,52.7793,52.7324,52.7606,86693.0
2022-05-13 10:40:00,56.26,56.26,56.15,56.15,75916.0,52.77,52.77,52.6668,52.6668,75916.0
2022-05-13 10:50:00,56.16,56.19,56.12,56.16,184424.0,52.6762,52.7043,52.6386,52.6762,184424.0
2022-05-13 11:00:00,56.17,56.22,56.14,56.21,166521.0,52.6855,52.7324,52.6574,52.7231,166521.0
2022-05-13 11:10:00,56.21,56.23,56.17,56.18,135015.0,52.7231,52.7418,52.6855,52.6949,135015.0
2022-05-13 11:20:00,56.19,56.27,56.19,56.26,45154.0,52.7043,52.7793,52.7043,52.77,45154.0
2022-05-13 11:30:00,56.26,56.28,56.22,56.24,49258.0,52.77,52.7887,52.7324,52.7512,49258.0
2022-05-13 11:40:00,56.25,56.25,56.18,56.22,87469.0,52.7606,52.7606,52.6949,52.7324,87469.0
2022-05-13 11:50:00,56.23,56.28,56.22,56.27,51686.0,52.7418,52.7887,52.7324,52.7793,51686.0
2022-05-13 12:00:00,56.27,56.31,56.25,56.3,51494.0,52.7793,52.8169,52.7606,52.8075,51494.0
2022-05-13 12:10:00,56.3,56.35,56.3,56.3,49101.0,52.8075,52.8544,52.8075,52.8075,49101.0
2022-05-13 12:20:00,56.3,56.33,56.29,56.31,46290.0,52.8075,52.8356,52.7981,52.8169,46290.0
2022-05-13 12:30:00,56.32,56.35,56.29,56.3,32413.0,52.8262,52.8544,52.7981,52.8075,32413.0
2022-05-13 12:40:00,56.3,56.35,56.3,56.31,81461.0,52.8075,52.8544,52.8075,52.8169,81461.0
2022-05-13 12:50:00,56.3,56.3,56.23,56.28,57010.0,52.8075,52.8075,52.7418,52.7887,57010.0
2022-05-13 13:00:00,56.28,56.3,56.23,56.25,62218.0,52.7887,52.8075,52.7418,52.7606,62218.0
2022-05-13 13:10:00,56.26,56.28,56.24,56.25,37613.0,52.77,52.7887,52.7512,52.7606,37613.0
2022-05-13 13:20:00,56.24,56.29,56.21,56.24,35112.0,52.7512,52.7981,52.7231,52.7512,35112.0
2022-05-13 13:30:00,56.24,56.26,56.21,56.22,66549.0,52.7512,52.77,52.7231,52.7324,66549.0
2022-05-13 13:40:00,56.21,56.22,56.14,56.18,53034.0,52.7231,52.7324,52.6574,52.6949,53034.0
2022-05-13 13:50:00,56.18,56.19,56.08,56.1,97316.0,52.6949,52.7043,52.6011,52.6199,97316.0
2022-05-13 14:00:00,56.1,56.1,55.97,56.01,219401.0,52.6199,52.6199,52.4979,52.5355,219401.0
2022-05-13 14:10:00,56.01,56.04,55.97,56.03,124147.0,52.5355,52.5636,52.4979,52.5542,124147.0
2022-05-13 14:20:00,56.03,56.03,55.97,56.0,75537.0,52.5542,52.5542,52.4979,52.5261,75537.0
2022-05-13 14:30:00,56.0,56.09,55.99,56.03,99757.0,52.5261,52.6105,52.5167,52.5542,99757.0
2022-05-13 14:40:00,56.03,56.08,56.02,56.06,48158.0,52.5542,52.6011,52.5448,52.5824,48158.0
2022-05-13 14:50:00,56.06,56.19,56.06,56.18,66906.0,52.5824,52.7043,52.5824,52.6949,66906.0
2022-05-13 15:00:00,56.19,56.22,56.14,56.21,58028.0,52.7043,52.7324,52.6574,52.7231,58028.0
2022-05-13 15:10:00,56.22,56.27,56.19,56.25,46467.0,52.7324,52.7793,52.7043,52.7606,46467.0
2022-05-13 15:20:00,56.24,56.29,56.21,56.28,70449.0,52.7512,52.7981,52.7231,52.7887,70449.0
2022-05-13 15:30:00,56.28,56.31,56.16,56.21,149186.0,52.7887,52.8169,52.6762,52.7231,149186.0
2022-05-13 15:40:00,56.2,56.28,56.19,56.25,228421.0,52.7137,52.7887,52.7043,52.7606,228421.0
2022-05-13 15:50:00,56.26,56.33,56.19,56.33,834126.0,52.77,52.8356,52.7043,52.8356,834126.0
2022-05-16 09:30:00,56.0,56.04,55.89,56.04,87837.0,52.5261,52.5636,52.4229,52.5636,87837.0
2022-05-16 09:40:00,56.05,56.06,55.87,55.88,53536.0,52.573,52.5824,52.4041,52.4135,53536.0
2022-05-16 09:50:00,55.9,55.99,55.88,55.91,85783.0,52.4323,52.5167,52.4135,52.4417,85783.0
2022-05-16 10:00:00,55.91,56.02,55.84,56.02,54539.0,52.4417,52.5448,52.376,52.5448,54539.0
2022-05-16 10:10:00,56.01,56.07,56.0,56.01,62722.0,52.5355,52.5917,52.5261,52.5355,62722.0
2022-05-16 10:20:00,56.02,56.09,56.0,56.08,54875.0,52.5448,52.6105,52.5261,52.6011,54875.0
2022-05-16 10:30:00,56.07,56.07,55.95,55.97,50371.0,52.5917,52.5917,52.4792,52.4979,50371.0
2022-05-16 10:40:00,55.96,55.96,55.9,55.91,95137.0,52.4886,52.4886,52.4323,52.4417,95137.0
2022-05-16 10:50:00,55.91,55.93,55.88,55.89,52057.0,52.4417,52.4604,52.4135,52.4229,52057.0
2022-05-16 11:00:00,55.89,55.91,55.84,55.91,73270.0,52.4229,52.4417,52.376,52.4417,73270.0
2022-05-16 11:10:00,55.9,55.95,55.88,55.93,86293.0,52.4323,52.4792,52.4135,52.4604,86293.0
2022-05-16 11:20:00,55.93,55.94,55.88,55.93,45838.0,52.4604,52.4698,52.4135,52.4604,45838.0
2022-05-16 11:30:00,55.93,55.97,55.85,55.96,122015.0,52.4604,52.4979,52.3854,52.4886,122015.0
2022-05-16 11:40:00,55.96,56.04,55.93,56.03,90501.0,52.4886,52.5636,52.4604,52.5542,90501.0
2022-05-16 11:50:00,56.03,56.09,56.0,56.07,56376.0,52.5542,52.6105,52.5261,52.5917,56376.0
2022-05-16 12:00:00,56.08,56.1,56.01,56.02,93698.0,52.6011,52.6199,52.5355,52.5448,93698.0
2022-05-16 12:10:00,56.02,56.02,55.93,55.95,126180.0,52.5448,52.5448,52.4604,52.4792,126180.0
2022-05-16 12:20:00,55.96,55.97,55.92,55.95,41587.0,52.4886,52.4979,52.451,52.4792,41587.0
2022-05-16 12:30:00,55.94,56.0,55.92,55.92,58123.0,52.4698,52.5261,52.451,52.451,58123.0
2022-05-16 12:40:00,55.92,55.98,55.91,55.97,38965.0,52.451,52.5073,52.4417,52.4979,38965.0
2022-05-16 12:50:00,55.98,55.99,55.93,55.95,59120.0,52.5073,52.5167,52.4604,52.4792,59120.0
2022-05-16 13:00:00,55.95,55.99,55.92,55.99,37343.0,52.4792,52.5167,52.451,52.5167,37343.0
2022-05-16 13:10:00,55.98,56.05,55.95,55.95,30300.0,52.5073,52.573,52.4792,52.4792,30300.0
2022-05-16 13:20:00,55.95,56.07,55.95,56.07,53424.0,52.4792,52.5917,52.4792,52.5917,53424.0
2022-05-16 13:30:00,56.09,56.11,56.06,56.07,144900.0,52.6105,52.6293,52.5824,52.5917,144900.0
2022-05-16 13:40:00,56.08,56.11,56.04,56.05,127444.0,52.6011,52.6293,52.5636,52.573,127444.0
2022-05-16 13:50:00,56.05,56.08,56.04,56.06,39827.0,52.573,52.6011,52.5636,52.5824,39827.0
2022-05-16 14:00:00,56.06,56.11,56.02,56.1,106405.0,52.5824,52.6293,52.5448,52.6199,106405.0
2022-05-16 14:10:00,56.1,56.1,56.06,56.07,151304.0,52.6199,52.6199,52.5824,52.5917,151304.0
2022-05-16 14:20:00,56.08,56.17,56.07,56.16,158457.0,52.6011,52.6855,52.5917,52.6762,158457.0
2022-05-16 14:30:00,56.17,56.22,56.17,56.2,167497.0,52.6855,52.7324,52.6855,52.7137,167497.0
2022-05-16 14:40:00,56.21,56.23,56.16,56.17,152650.0,52.7231,52.7418,52.6762,52.6855,152650.0
2022-05-16 14:50:00,56.17,56.24,56.15,56.22,93670.0,52.6855,52.7512,52.6668,52.7324,93670.0
2022-05-16 15:00:00,56.22,56.25,56.19,56.19,116606.0,52.7324,52.7606,52.7043,52.7043,116606.0
2022-05-16 15:10:00,56.19,56.19,56.08,56.12,123575.0,52.7043,52.7043,52.6011,52.6386,123575.0
2022-05-16 15:20:00,56.12,56.12,56.06,56.1,79898.0,52.6386,52.6386,52.5824,52.6199,79898.0
2022-05-16 15:30:00,56.11,56.12,56.02,56.06,160665.0,52.6293,52.6386,52.5448,52.5824,160665.0
2022-05-16 15:40:00,56.06,56.08,55.99,56.02,77892.0,52.5824,52.6011,52.5167,52.5448,77892.0
2022-05-16 15:50:00,56.02,56.09,55.96,56.04,395884.0,52.5448,52.6105,52.4886,52.5636,395884.0
2022-05-17 09:30:00,56.24,56.28,56.18,56.21,477272.0,52.7512,52.7887,52.6949,52.7231,477272.0
2022-05-17 09:40:00,56.22,56.3,56.14,56.14,318476.0,52.7324,52.8075,52.6574,52.6574,318476.0
2022-05-17 09:50:00,56.14,56.2,56.14,56.19,84519.0,52.6574,52.7137,52.6574,52.7043,84519.0
2022-05-17 10:00:00,56.21,56.26,56.18,56.18,166523.0,52.7231,52.77,52.6949,52.6949,166523.0
2022-05-17 10:10:00,56.18,56.31,56.16,56.29,49940.0,52.6949,52.8169,52.6762,52.7981,49940.0
2022-05-17 10:20:00,56.3,56.32,56.2,56.2,87581.0,52.8075,52.8262,52.7137,52.7137,87581.0
2022-05-17 10:30:00,56.21,56.25,56.17,56.19,70343.0,52.7231,52.7606,52.6855,52.7043,70343.0
2022-05-17 10:40:00,56.19,56.2,56.13,56.17,103241.0,52.7043,52.7137,52.648,52.6855,103241.0
2022-05-17 10:50:00,56.17,56.2,56.15,56.19,37344.0,52.6855,52.7137,52.6668,52.7043,37344.0
2022-05-17 11:00:00,56.2,56.25,56.2,56.22,24996.0,52.7137,52.7606,52.7137,52.7324,24996.0
2022-05-17 11:10:00,56.22,56.26,56.19,56.24,39813.0,52.7324,52.77,52.7043,52.7512,39813.0
2022-05-17 11:20:00,56.23,56.28,56.23,56.28,65719.0,52.7418,52.7887,52.7418,52.7887,65719.0
2022-05-17 11:30:00,56.28,56.32,56.28,56.28,145429.0,52.7887,52.8262,52.7887,52.7887,145429.0
2022-05-17 11:40:00,56.28,56.3,56.25,56.25,48276.0,52.7887,52.8075,52.7606,52.7606,48276.0
2022-05-17 11:50:00,56.26,56.31,56.26,56.3,40246.0,52.77,52.8169,52.77,52.8075,40246.0
2022-05-17 12:00:00,56.3,56.31,56.24,56.27,27033.0,52.8075,52.8169,52.7512,52.7793,27033.0
2022-05-17 12:10:00,56.26,56.33,56.23,56.31,28569.0,52.77,52.8356,52.7418,52.8169,28569.0
2022-05-17 12:20:00,56.31,56.38,56.3,56.36,20661.0,52.8169,52.8825,52.8075,52.8637,20661.0
2022-05-17 12:30:00,56.36,56.37,56.33,56.33,25606.0,52.8637,52.8731,52.8356,52.8356,25606.0
2022-05-17 12:40:00,56.33,56.37,56.32,56.34,79063.0,52.8356,52.8731,52.8262,52.845,79063.0
2022-05-17 12:50:00,56.33,56.34,56.29,56.3,32188.0,52.8356,52.845,52.7981,52.8075,32188.0
2022-05-17 13:00:00,56.3,56.33,56.25,56.32,35347.0,52.8075,52.8356,52.7606,52.8262,35347.0
2022-05-17 13:10:00,56.33,56.4,56.32,56.38,18332.0,52.8356,52.9013,52.8262,52.8825,18332.0
2022-05-17 13:20:00,56.37,56.38,56.34,56.34,22241.0,52.8731,52.8825,52.845,52.845,22241.0
2022-05-17 13:30:00,56.34,56.39,56.34,56.37,22218.0,52.845,52.8919,52.845,52.8731,22218.0
2022-05-17 13:40:00,56.37,56.38,56.33,56.38,47966.0,52.8731,52.8825,52.8356,52.8825,47966.0
2022-05-17 13:50:00,56.38,56.39,56.33,56.33,36233.0,52.8825,52.8919,52.8356,52.8356,36233.0
2022-05-17 14:00:00,56.34,56.46,56.3,56.43,87902.0,52.845,52.9575,52.8075,52.9294,87902.0
2022-05-17 14:10:00,56.43,56.43,56.16,56.23,275192.0,52.9294,52.9294,52.6762,52.7418,275192.0
2022-05-17 14:20:00,56.23,56.28,56.11,56.24,129542.0,52.7418,52.7887,52.6293,52.7512,129542.0
2022-05-17 14:30:00,56.23,56.26,56.12,56.25,61670.0,52.7418,52.77,52.6386,52.7606,61670.0
2022-05-17 14:40:00,56.25,56.41,56.24,56.41,151899.0,52.7606,52.9106,52.7512,52.9106,151899.0
2022-05-17 14:50:00,56.41,56.41,56.34,56.37,106817.0,52.9106,52.9106,52.845,52.8731,106817.0
2022-05-17 15:00:00,56.37,56.44,56.36,56.41,151832.0,52.8731,52.9388,52.8637,52.9106,151832.0
2022-05-17 15:10:00,56.4,56.43,56.37,56.42,67616.0,52.9013,52.9294,52.8731,52.92,67616.0
2022-05-17 15:20:00,56.42,56.45,56.39,56.42,53944.0,52.92,52.9482,52.8919,52.92,53944.0
2022-05-17 15:30:00,56.42,56.47,56.39,56.4,85622.0,52.92,52.9669,52.8919,52.9013,85622.0
2022-05-17 15:40:00,56.39,56.44,56.35,56.36,203374.0,52.8919,52.9388,52.8544,52.8637,203374.0
2022-05-17 15:50:00,56.36,56.45,56.36,56.45,655143.0,52.8637,52.9482,52.8637,52.9482,655143.0
2022-05-18 09:30:00,56.49,56.6,56.49,56.54,199782.0,52.9857,53.0889,52.9857,53.0326,199782.0
2022-05-18 09:40:00,56.53,56.58,56.5,56.57,96386.0,53.0232,53.0701,52.9951,53.0607,96386.0
2022-05-18 09:50:00,56.57,56.6,56.46,56.48,92928.0,53.0607,53.0889,52.9575,52.9763,92928.0
2022-05-18 10:00:00,56.47,56.57,56.46,56.52,81166.0,52.9669,53.0607,52.9575,53.0138,81166.0
2022-05-18 10:10:00,56.51,56.53,56.45,56.47,82006.0,53.0044,53.0232,52.9482,52.9669,82006.0
2022-05-18 10:20:00,56.48,56.5,56.4,56.4,57892.0,52.9763,52.9951,52.9013,52.9013,57892.0
2022-05-18 10:30:00,56.39,56.43,56.37,56.4,42495.0,52.8919,52.9294,52.8731,52.9013,42495.0
2022-05-18 10:40:00,56.4,56.49,56.37,56.48,67043.0,52.9013,52.9857,52.8731,52.9763,67043.0
2022-05-18 10:50:00,56.49,56.55,56.47,56.55,41457.0,52.9857,53.042,52.9669,53.042,41457.0
2022-05-18 11:00:00,56.55,56.55,56.45,56.47,48691.0,53.042,53.042,52.9482,52.9669,48691.0
2022-05-18 11:10:00,56.47,56.47,56.36,56.38,94118.0,52.9669,52.9669,52.8637,52.8825,94118.0
2022-05-18 11:20:00,56.37,56.38,56.32,56.33,54672.0,52.8731,52.8825,52.8262,52.8356,54672.0
2022-05-18 11:30:00,56.34,56.37,56.3,56.34,159881.0,52.845,52.8731,52.8075,52.845,159881.0
2022-05-18 11:40:00,56.34,56.39,56.31,56.33,132710.0,52.845,52.8919,52.8169,52.8356,132710.0
2022-05-18 11:50:00,56.33,56.34,56.24,56.26,96373.0,52.8356,52.845,52.7512,52.77,96373.0
2022-05-18 12:00:00,56.25,56.25,56.17,56.18,45913.0,52.7606,52.7606,52.6855,52.6949,45913.0
2022-05-18 12:10:00,56.18,56.23,56.15,56.22,163538.0,52.6949,52.7418,52.6668,52.7324,163538.0
2022-05-18 12:20:00,56.22,56.23,56.16,56.19,58327.0,52.7324,52.7418,52.6762,52.7043,58327.0
2022-05-18 12:30:00,56.18,56.26,56.15,56.24,63607.0,52.6949,52.77,52.6668,52.7512,63607.0
2022-05-18 12:40:00,56.24,56.27,56.21,56.27,37162.0,52.7512,52.7793,52.7231,52.7793,37162.0
2022-05-18 12:50:00,56.28,56.3,56.26,56.3,58247.0,52.7887,52.8075,52.77,52.8075,58247.0
2022-05-18 13:00:00,56.29,56.29,56.17,56.17,70189.0,52.7981,52.7981,52.6855,52.6855,70189.0
2022-05-18 13:10:00,56.17,56.18,56.13,56.13,55050.0,52.6855,52.6949,52.648,52.648,55050.0
2022-05-18 13:20:00,56.13,56.18,56.12,56.16,54066.0,52.648,52.6949,52.6386,52.6762,54066.0
2022-05-18 13:30:00,56.15,56.18,56.13,56.18,72081.0,52.6668,52.6949,52.648,52.6949,72081.0
2022-05-18 13:40:00,56.18,56.18,56.1,56.12,95020.0,52.6949,52.6949,52.6199,52.6386,95020.0
2022-05-18 13:50:00,56.13,56.14,56.1,56.12,94390.0,52.648,52.6574,52.6199,52.6386,94390.0
2022-05-18 14:00:00,56.12,56.13,56.09,56.13,149384.0,52.6386,52.648,52.6105,52.648,149384.0
2022-05-18 14:10:00,56.13,56.15,56.08,56.12,442544.0,52.648,52.6668,52.6011,52.6386,442544.0
2022-05-18 14:20:00,56.12,56.16,56.1,56.15,138400.0,52.6386,52.6762,52.6199,52.6668,138400.0
2022-05-18 14:30:00,56.15,56.16,56.01,56.03,99247.0,52.6668,52.6762,52.5355,52.5542,99247.0
2022-05-18 14:40:00,56.04,56.06,55.98,56.03,152341.0,52.5636,52.5824,52.5073,52.5542,152341.0
2022-05-18 14:50:00,56.03,56.04,55.97,55.99,114438.0,52.5542,52.5636,52.4979,52.5167,114438.0
2022-05-18 15:00:00,55.99,56.07,55.99,56.02,60550.0,52.5167,52.5917,52.5167,52.5448,60550.0
2022-05-18 15:10:00,56.02,56.07,56.0,56.01,139781.0,52.5448,52.5917,52.5261,52.5355,139781.0
2022-05-18 15:20:00,56.01,56.03,55.92,55.93,127172.0,52.5355,52.5542,52.451,52.4604,127172.0
2022-05-18 15:30:00,55.93,55.98,55.88,55.95,190364.0,52.4604,52.5073,52.4135,52.4792,190364.0
2022-05-18 15:40:00,55.95,55.98,55.83,55.84,221055.0,52.4792,52.5073,52.3666,52.376,221055.0
2022-05-18 15:50:00,55.84,55.91,55.77,55.89,1021092.0,52.376,52.4417,52.3103,52.4229,1021092.0
2022-05-19 09:30:00,56.1,56.32,56.1,56.31,163035.0,52.6199,52.8262,52.6199,52.8169,163035.0
2022-05-19 09:40:00,56.31,56.33,56.11,56.13,108956.0,52.8169,52.8356,52.6293,52.648,108956.0
2022-05-19 09:50:00,56.13,56.33,56.11,56.26,219570.0,52.648,52.8356,52.6293,52.77,219570.0
2022-05-19 10:00:00,56.26,56.42,56.25,56.33,282403.0,52.77,52.92,52.7606,52.8356,282403.0
2022-05-19 10:10:00,56.33,56.47,56.32,56.42,156169.0,52.8356,52.9669,52.8262,52.92,156169.0
2022-05-19 10:20:00,56.42,56.5,56.37,56.39,97096.0,52.92,52.9951,52.8731,52.8919,97096.0
2022-05-19 10:30:00,56.38,56.46,56.31,56.34,185282.0,52.8825,52.9575,52.8169,52.845,185282.0
2022-05-19 10:40:00,56.34,56.38,56.28,56.32,99303.0,52.845,52.8825,52.7887,52.8262,99303.0
2022-05-19 10:50:00,56.32,56.45,56.29,56.39,304087.0,52.8262,52.9482,52.7981,52.8919,304087.0
2022-05-19 11:00:00,56.39,56.42,56.3,56.36,131990.0,52.8919,52.92,52.8075,52.8637,131990.0
2022-05-19 11:10:00,56.36,56.43,56.31,56.38,70169.0,52.8637,52.9294,52.8169,52.8825,70169.0
2022-05-19 11:20:00,56.37,56.45,56.35,56.41,90292.0,52.8731,52.9482,52.8544,52.9106,90292.0
2022-05-19 11:30:00,56.42,56.59,56.42,56.58,243656.0,52.92,53.0795,52.92,53.0701,243656.0
2022-05-19 11:40:00,56.58,56.64,56.58,56.62,127615.0,53.0701,53.1264,53.0701,53.1076,127615.0
2022-05-19 11:50:00,56.62,56.63,56.55,56.6,72424.0,53.1076,53.117,53.042,53.0889,72424.0
2022-05-19 12:00:00,56.59,56.63,56.56,56.59,129044.0,53.0795,53.117,53.0513,53.0795,129044.0
2022-05-19 12:10:00,56.59,56.64,56.57,56.59,113121.0,53.0795,53.1264,53.0607,53.0795,113121.0
2022-05-19 12:20:00,56.59,56.59,56.49,56.55,315119.0,53.0795,53.0795,52.9857,53.042,315119.0
2022-05-19 12:30:00,56.55,56.56,56.37,56.38,181213.0,53.042,53.0513,52.8731,52.8825,181213.0
2022-05-19 12:40:00,56.38,56.39,56.31,56.35,79202.0,52.8825,52.8919,52.8169,52.8544,79202.0
2022-05-19 12:50:00,56.36,56.42,56.34,56.41,67944.0,52.8637,52.92,52.845,52.9106,67944.0
2022-05-19 13:00:00,56.42,56.46,56.36,56.4,112060.0,52.92,52.9575,52.8637,52.9013,112060.0
2022-05-19 13:10:00,56.4,56.42,56.3,56.41,120547.0,52.9013,52.92,52.8075,52.9106,120547.0
2022-05-19 13:20:00,56.41,56.46,56.39,56.42,159234.0,52.9106,52.9575,52.8919,52.92,159234.0
2022-05-19 13:30:00,56.43,56.51,56.4,56.48,93399.0,52.9294,53.0044,52.9013,52.9763,93399.0
2022-05-19 13:40:00,56.48,56.52,56.35,56.36,135390.0,52.9763,53.0138,52.8544,52.8637,135390.0
2022-05-19 13:50:00,56.36,56.64,56.35,56.61,176133.0,52.8637,53.1264,52.8544,53.0982,176133.0
2022-05-19 14:00:00,56.61,56.61,56.48,56.53,198075.0,53.0982,53.0982,52.9763,53.0232,198075.0
2022-05-19 14:10:00,56.53,56.58,56.49,56.5,117298.0,53.0232,53.0701,52.9857,52.9951,117298.0
2022-05-19 14:20:00,56.49,56.55,56.43,56.46,112175.0,52.9857,53.042,52.9294,52.9575,112175.0
2022-05-19 14:30:00,56.46,56.57,56.44,56.52,123718.0,52.9575,53.0607,52.9388,53.0138,123718.0
2022-05-19 14:40:00,56.51,56.59,56.43,56.59,277816.0,53.0044,53.0795,52.9294,53.0795,277816.0
2022-05-19 14:50:00,56.59,56.62,56.54,56.6,149609.0,53.0795,53.1076,53.0326,53.0889,149609.0
2022-05-19 15:00:00,56.6,56.67,56.56,56.56,240622.0,53.0889,53.1545,53.0513,53.0513,240622.0
2022-05-19 15:10:00,56.56,56.58,56.46,56.48,177188.0,53.0513,53.0701,52.9575,52.9763,177188.0
2022-05-19 15:20:00,56.49,56.49,56.36,56.37,140918.0,52.9857,52.9857,52.8637,52.8731,140918.0
2022-05-19 15:30:00,56.37,56.43,56.33,56.34,174677.0,52.8731,52.9294,52.8356,52.845,174677.0
2022-05-19 15:40:00,56.34,56.46,56.31,56.41,221324.0,52.845,52.9575,52.8169,52.9106,221324.0
2022-05-19 15:50:00,56.42,56.42,56.32,56.37,669053.0,52.92,52.92,52.8262,52.8731,669053.0
2022-05-20 09:30:00,57.25,57.27,57.11,57.21,217292.0,53.6985,53.7173,53.5672,53.661,217292.0
2022-05-20 09:40:00,57.2,57.25,57.13,57.14,286469.0,53.6516,53.6985,53.586,53.5954,286469.0
2022-05-20 09:50:00,57.14,57.16,57.11,57.15,177352.0,53.5954,53.6141,53.5672,53.6047,177352.0
2022-05-20 10:00:00,57.15,57.16,56.97,56.98,459941.0,53.6047,53.6141,53.4359,53.4453,459941.0
2022-05-20 10:10:00,56.97,57.08,56.95,57.05,227048.0,53.4359,53.5391,53.4171,53.5109,227048.0
2022-05-20 10:20:00,57.05,57.08,56.99,57.06,84982.0,53.5109,53.5391,53.4547,53.5203,84982.0
2022-05-20 10:30:00,57.07,57.1,57.0,57.0,89712.0,53.5297,53.5578,53.464,53.464,89712.0
2022-05-20 10:40:00,57.0,57.07,56.99,57.01,94717.0,53.464,53.5297,53.4547,53.4734,94717.0
2022-05-20 10:50:00,57.02,57.03,56.86,56.86,89058.0,53.4828,53.4922,53.3327,53.3327,89058.0
2022-05-20 11:00:00,56.86,56.9,56.84,56.87,129140.0,53.3327,53.3703,53.314,53.3421,129140.0
2022-05-20 11:10:00,56.86,56.86,56.78,56.79,114578.0,53.3327,53.3327,53.2577,53.2671,114578.0
2022-05-20 11:20:00,56.8,56.88,56.78,56.86,118056.0,53.2765,53.3515,53.2577,53.3327,118056.0
2022-05-20 11:30:00,56.86,56.93,56.78,56.81,50525.0,53.3327,53.3984,53.2577,53.2858,50525.0
2022-05-20 11:40:00,56.8,56.87,56.79,56.87,100127.0,53.2765,53.3421,53.2671,53.3421,100127.0
2022-05-20 11:50:00,56.86,56.91,56.84,56.84,193875.0,53.3327,53.3796,53.314,53.314,193875.0
2022-05-20 12:00:00,56.83,56.87,56.72,56.72,184309.0,53.3046,53.3421,53.2014,53.2014,184309.0
2022-05-20 12:10:00,56.71,56.79,56.68,56.73,256999.0,53.192,53.2671,53.1639,53.2108,256999.0
2022-05-20 12:20:00,56.73,56.81,56.73,56.75,248955.0,53.2108,53.2858,53.2108,53.2296,248955.0
2022-05-20 12:30:00,56.73,56.76,56.63,56.66,1182489.0,53.2108,53.2389,53.117,53.1451,1182489.0
2022-05-20 12:40:00,56.65,56.67,56.57,56.66,124235.0,53.1358,53.1545,53.0607,53.1451,124235.0
2022-05-20 12:50:00,56.66,56.66,56.59,56.62,308105.0,53.1451,53.1451,53.0795,53.1076,308105.0
2022-05-20 13:00:00,56.63,56.63,56.55,56.56,152449.0,53.117,53.117,53.042,53.0513,152449.0
2022-05-20 13:10:00,56.56,56.58,56.51,56.52,124968.0,53.0513,53.0701,53.0044,53.0138,124968.0
2022-05-20 13:20:00,56.52,56.54,56.47,56.48,122832.0,53.0138,53.0326,52.9669,52.9763,122832.0
2022-05-20 13:30:00,56.47,56.63,56.46,56.58,209967.0,52.9669,53.117,52.9575,53.0701,209967.0
2022-05-20 13:40:00,56.57,56.66,56.55,56.63,106245.0,53.0607,53.1451,53.042,53.117,106245.0
2022-05-20 13:50:00,56.63,56.65,56.58,56.62,129836.0,53.117,53.1358,53.0701,53.1076,129836.0
2022-05-20 14:00:00,56.62,56.64,56.53,56.57,150679.0,53.1076,53.1264,53.0232,53.0607,150679.0
2022-05-20 14:10:00,56.6,56.61,56.51,56.55,73762.0,53.0889,53.0982,53.0044,53.042,73762.0
2022-05-20 14:20:00,56.55,56.59,56.52,56.57,115074.0,53.042,53.0795,53.0138,53.0607,115074.0
2022-05-20 14:30:00,56.56,56.59,56.49,56.55,184288.0,53.0513,53.0795,52.9857,53.042,184288.0
2022-05-20 14:40:00,56.54,56.65,56.54,56.63,85835.0,53.0326,53.1358,53.0326,53.117,85835.0
2022-05-20 14:50:00,56.63,56.72,56.61,56.61,86724.0,53.117,53.2014,53.0982,53.0982,86724.0
2022-05-20 15:00:00,56.62,56.67,56.57,56.59,100210.0,53.1076,53.1545,53.0607,53.0795,100210.0
2022-05-20 15:10:00,56.59,56.68,56.56,56.66,112880.0,53.0795,53.1639,53.0513,53.1451,112880.0
2022-05-20 15:20:00,56.68,56.79,56.64,56.78,72347.0,53.1639,53.2671,53.1264,53.2577,72347.0
2022-05-20 15:30:00,56.79,56.93,56.72,56.88,328826.0,53.2671,53.3984,53.2014,53.3515,328826.0
2022-05-20 15:40:00,56.88,57.02,56.88,56.98,586248.0,53.3515,53.4828,53.3515,53.4453,586248.0
2022-05-20 15:50:00,56.98,57.09,56.94,57.07,1810732.0,53.4453,53.5485,53.4078,53.5297,1810732.0
2022-05-23 09:30:00,57.41,57.49,57.39,57.43,122146.0,53.8486,53.9237,53.8299,53.8674,122146.0
2022-05-23 09:40:00,57.43,57.59,57.41,57.57,107104.0,53.8674,54.0174,53.8486,53.9987,107104.0
2022-05-23 09:50:00,57.57,57.61,57.48,57.49,119391.0,53.9987,54.0362,53.9143,53.9237,119391.0
2022-05-23 10:00:00,57.49,57.49,57.39,57.46,163178.0,53.9237,53.9237,53.8299,53.8955,163178.0
2022-05-23 10:10:00,57.47,57.59,57.45,57.58,118432.0,53.9049,54.0174,53.8861,54.0081,118432.0
2022-05-23 10:20:00,57.57,57.6,57.49,57.6,174278.0,53.9987,54.0268,53.9237,54.0268,174278.0
2022-05-23 10:30:00,57.61,57.65,57.57,57.64,136027.0,54.0362,54.0737,53.9987,54.0643,136027.0
2022-05-23 10:40:00,57.64,57.67,57.57,57.58,170122.0,54.0643,54.0925,53.9987,54.0081,170122.0
2022-05-23 10:50:00,57.57,57.57,57.51,57.57,77675.0,53.9987,53.9987,53.9424,53.9987,77675.0
2022-05-23 11:00:00,57.57,57.64,57.55,57.61,231243.0,53.9987,54.0643,53.9799,54.0362,231243.0
2022-05-23 11:10:00,57.61,57.66,57.58,57.62,147090.0,54.0362,54.0831,54.0081,54.0456,147090.0
2022-05-23 11:20:00,57.62,57.69,57.59,57.68,74888.0,54.0456,54.1112,54.0174,54.1019,74888.0
2022-05-23 11:30:00,57.68,57.77,57.67,57.76,82554.0,54.1019,54.1863,54.0925,54.1769,82554.0
2022-05-23 11:40:00,57.77,57.77,57.67,57.7,57968.0,54.1863,54.1863,54.0925,54.1206,57968.0
2022-05-23 11:50:00,57.71,57.76,57.69,57.73,61618.0,54.13,54.1769,54.1112,54.1488,61618.0
2022-05-23 12:00:00,57.72,57.81,57.71,57.78,63407.0,54.1394,54.2238,54.13,54.1957,63407.0
2022-05-23 12:10:00,57.79,57.79,57.7,57.73,206413.0,54.205,54.205,54.1206,54.1488,206413.0
2022-05-23 12:20:00,57.73,57.75,57.67,57.67,57215.0,54.1488,54.1675,54.0925,54.0925,57215.0
2022-05-23 12:30:00,57.67,57.71,57.62,57.71,50312.0,54.0925,54.13,54.0456,54.13,50312.0
2022-05-23 12:40:00,57.71,57.71,57.64,57.65,48421.0,54.13,54.13,54.0643,54.0737,48421.0
2022-05-23 12:50:00,57.66,57.67,57.62,57.66,31978.0,54.0831,54.0925,54.0456,54.0831,31978.0
2022-05-23 13:00:00,57.65,57.66,57.58,57.62,89878.0,54.0737,54.0831,54.0081,54.0456,89878.0
2022-05-23 13:10:00,57.62,57.64,57.55,57.56,65448.0,54.0456,54.0643,53.9799,53.9893,65448.0
2022-05-23 13:20:00,57.57,57.62,57.52,57.61,49556.0,53.9987,54.0456,53.9518,54.0362,49556.0
2022-05-23 13:30:00,57.61,57.65,57.58,57.63,51001.0,54.0362,54.0737,54.0081,54.055,51001.0
2022-05-23 13:40:00,57.63,57.7,57.62,57.67,27659.0,54.055,54.1206,54.0456,54.0925,27659.0
2022-05-23 13:50:00,57.67,57.68,57.61,57.66,56729.0,54.0925,54.1019,54.0362,54.0831,56729.0
2022-05-23 14:00:00,57.67,57.68,57.61,57.64,53176.0,54.0925,54.1019,54.0362,54.0643,53176.0
2022-05-23 14:10:00,57.65,57.69,57.65,57.68,45573.0,54.0737,54.1112,54.0737,54.1019,45573.0
2022-05-23 14:20:00,57.69,57.69,57.63,57.65,46589.0,54.1112,54.1112,54.055,54.0737,46589.0
2022-05-23 14:30:00,57.65,57.67,57.63,57.66,75838.0,54.0737,54.0925,54.055,54.0831,75838.0
2022-05-23 14:40:00,57.66,57.71,57.62,57.63,82623.0,54.0831,54.13,54.0456,54.055,82623.0
2022-05-23 14:50:00,57.63,57.65,57.61,57.63,411819.0,54.055,54.0737,54.0362,54.055,411819.0
2022-05-23 15:00:00,57.63,57.69,57.61,57.68,130159.0,54.055,54.1112,54.0362,54.1019,130159.0
2022-05-23 15:10:00,57.68,57.69,57.6,57.62,557796.0,54.1019,54.1112,54.0268,54.0456,557796.0
2022-05-23 15:20:00,57.62,57.64,57.57,57.58,368756.0,54.0456,54.0643,53.9987,54.0081,368756.0
2022-05-23 15:30:00,57.58,57.66,57.57,57.58,1439620.0,54.0081,54.0831,53.9987,54.0081,1439620.0
2022-05-23 15:40:00,57.57,57.61,57.53,57.55,277818.0,53.9987,54.0362,53.9612,53.9799,277818.0
2022-05-23 15:50:00,57.55,57.68,57.55,57.66,697889.0,53.9799,54.1019,53.9799,54.0831,697889.0
2022-05-24 09:30:00,57.38,57.48,57.35,57.39,291139.0,53.8205,53.9143,53.7923,53.8299,291139.0
2022-05-24 09:40:00,57.38,57.54,57.38,57.51,152870.0,53.8205,53.9705,53.8205,53.9424,152870.0
2022-05-24 09:50:00,57.51,57.55,57.41,57.41,156756.0,53.9424,53.9799,53.8486,53.8486,156756.0
2022-05-24 10:00:00,57.42,57.43,57.33,57.33,233824.0,53.858,53.8674,53.7736,53.7736,233824.0
2022-05-24 10:10:00,57.32,57.34,57.24,57.26,157692.0,53.7642,53.783,53.6892,53.7079,157692.0
2022-05-24 10:20:00,57.26,57.36,57.25,57.36,61671.0,53.7079,53.8017,53.6985,53.8017,61671.0
2022-05-24 10:30:00,57.35,57.37,57.29,57.31,101796.0,53.7923,53.8111,53.7361,53.7548,101796.0
2022-05-24 10:40:00,57.32,57.32,57.21,57.21,168754.0,53.7642,53.7642,53.661,53.661,168754.0
2022-05-24 10:50:00,57.21,57.29,57.21,57.28,149730.0,53.661,53.7361,53.661,53.7267,149730.0
2022-05-24 11:00:00,57.28,57.28,57.22,57.26,255664.0,53.7267,53.7267,53.6704,53.7079,255664.0
2022-05-24 11:10:00,57.26,57.28,57.18,57.2,233323.0,53.7079,53.7267,53.6329,53.6516,233323.0
2022-05-24 11:20:00,57.2,57.27,57.16,57.26,146897.0,53.6516,53.7173,53.6141,53.7079,146897.0
2022-05-24 11:30:00,57.27,57.29,57.22,57.28,58133.0,53.7173,53.7361,53.6704,53.7267,58133.0
2022-05-24 11:40:00,57.28,57.37,57.26,57.35,195146.0,53.7267,53.8111,53.7079,53.7923,195146.0
2022-05-24 11:50:00,57.35,57.39,57.32,57.34,68114.0,53.7923,53.8299,53.7642,53.783,68114.0
2022-05-24 12:00:00,57.33,57.39,57.29,57.39,65782.0,53.7736,53.8299,53.7361,53.8299,65782.0
2022-05-24 12:10:00,57.38,57.52,57.37,57.46,114384.0,53.8205,53.9518,53.8111,53.8955,114384.0
2022-05-24 12:20:00,57.45,57.45,57.38,57.39,82581.0,53.8861,53.8861,53.8205,53.8299,82581.0
2022-05-24 12:30:00,57.39,57.42,57.32,57.33,43684.0,53.8299,53.858,53.7642,53.7736,43684.0
2022-05-24 12:40:00,57.34,57.36,57.32,57.35,116956.0,53.783,53.8017,53.7642,53.7923,116956.0
2022-05-24 12:50:00,57.36,57.41,57.32,57.36,48231.0,53.8017,53.8486,53.7642,53.8017,48231.0
2022-05-24 13:00:00,57.36,57.36,57.27,57.3,68480.0,53.8017,53.8017,53.7173,53.7454,68480.0
2022-05-24 13:10:00,57.29,57.34,57.29,57.31,34063.0,53.7361,53.783,53.7361,53.7548,34063.0
2022-05-24 13:20:00,57.3,57.35,57.27,57.35,27360.0,53.7454,53.7923,53.7173,53.7923,27360.0
2022-05-24 13:30:00,57.34,57.37,57.29,57.36,41757.0,53.783,53.8111,53.7361,53.8017,41757.0
2022-05-24 13:40:00,57.37,57.44,57.37,57.4,66298.0,53.8111,53.8768,53.8111,53.8392,66298.0
2022-05-24 13:50:00,57.4,57.42,57.36,57.37,35687.0,53.8392,53.858,53.8017,53.8111,35687.0
2022-05-24 14:00:00,57.38,57.47,57.33,57.43,116599.0,53.8205,53.9049,53.7736,53.8674,116599.0
2022-05-24 14:10:00,57.43,57.5,57.35,57.36,94572.0,53.8674,53.933,53.7923,53.8017,94572.0
2022-05-24 14:20:00,57.35,57.41,57.33,57.36,50836.0,53.7923,53.8486,53.7736,53.8017,50836.0
2022-05-24 14:30:00,57.36,57.42,57.34,57.4,49549.0,53.8017,53.858,53.783,53.8392,49549.0
2022-05-24 14:40:00,57.4,57.41,57.21,57.22,59247.0,53.8392,53.8486,53.661,53.6704,59247.0
2022-05-24 14:50:00,57.21,57.23,57.16,57.22,34579.0,53.661,53.6798,53.6141,53.6704,34579.0
2022-05-24 15:00:00,57.22,57.34,57.21,57.3,79043.0,53.6704,53.783,53.661,53.7454,79043.0
2022-05-24 15:10:00,57.32,57.36,57.3,57.3,101582.0,53.7642,53.8017,53.7454,53.7454,101582.0
2022-05-24 15:20:00,57.3,57.37,57.25,57.34,94940.0,53.7454,53.8111,53.6985,53.783,94940.0
2022-05-24 15:30:00,57.36,57.57,57.34,57.53,321065.0,53.8017,53.9987,53.783,53.9612,321065.0
2022-05-24 15:40:00,57.53,57.55,57.46,57.51,287665.0,53.9612,53.9799,53.8955,53.9424,287665.0
2022-05-24 15:50:00,57.52,57.54,57.37,57.43,400611.0,53.9518,53.9705,53.8111,53.8674,400611.0
2022-05-25 09:30:00,57.1,57.33,57.1,57.28,206202.0,53.5578,53.7736,53.5578,53.7267,206202.0
2022-05-25 09:40:00,57.28,57.32,57.23,57.24,56894.0,53.7267,53.7642,53.6798,53.6892,56894.0
2022-05-25 09:50:00,57.24,57.3,57.23,57.27,42299.0,53.6892,53.7454,53.6798,53.7173,42299.0
2022-05-25 10:00:00,57.27,57.3,57.21,57.23,115027.0,53.7173,53.7454,53.661,53.6798,115027.0
2022-05-25 10:10:00,57.23,57.36,57.21,57.34,105424.0,53.6798,53.8017,53.661,53.783,105424.0
2022-05-25 10:20:00,57.33,57.42,57.33,57.42,41180.0,53.7736,53.858,53.7736,53.858,41180.0
2022-05-25 10:30:00,57.42,57.46,57.35,57.44,130493.0,53.858,53.8955,53.7923,53.8768,130493.0
2022-05-25 10:40:00,57.44,57.45,57.35,57.36,61690.0,53.8768,53.8861,53.7923,53.8017,61690.0
2022-05-25 10:50:00,57.37,57.39,57.34,57.38,60831.0,53.8111,53.8299,53.783,53.8205,60831.0
2022-05-25 11:00:00,57.37,57.41,57.35,57.39,48973.0,53.8111,53.8486,53.7923,53.8299,48973.0
2022-05-25 11:10:00,57.38,57.44,57.38,57.44,37756.0,53.8205,53.8768,53.8205,53.8768,37756.0
2022-05-25 11:20:00,57.44,57.46,57.4,57.45,38378.0,53.8768,53.8955,53.8392,53.8861,38378.0
2022-05-25 11:30:00,57.44,57.44,57.31,57.34,50608.0,53.8768,53.8768,53.7548,53.783,50608.0
2022-05-25 11:40:00,57.34,57.39,57.32,57.37,49903.0,53.783,53.8299,53.7642,53.8111,49903.0
2022-05-25 11:50:00,57.36,57.38,57.33,57.35,26288.0,53.8017,53.8205,53.7736,53.7923,26288.0
2022-05-25 12:00:00,57.36,57.39,57.3,57.31,49625.0,53.8017,53.8299,53.7454,53.7548,49625.0
2022-05-25 12:10:00,57.3,57.34,57.26,57.28,45867.0,53.7454,53.783,53.7079,53.7267,45867.0
2022-05-25 12:20:00,57.27,57.27,57.19,57.23,37681.0,53.7173,53.7173,53.6423,53.6798,37681.0
2022-05-25 12:30:00,57.23,57.27,57.19,57.22,38490.0,53.6798,53.7173,53.6423,53.6704,38490.0
2022-05-25 12:40:00,57.22,57.31,57.22,57.29,24148.0,53.6704,53.7548,53.6704,53.7361,24148.0
2022-05-25 12:50:00,57.28,57.31,57.25,57.3,13646.0,53.7267,53.7548,53.6985,53.7454,13646.0
2022-05-25 13:00:00,57.3,57.3,57.25,57.27,19513.0,53.7454,53.7454,53.6985,53.7173,19513.0
2022-05-25 13:10:00,57.27,57.3,57.21,57.28,36507.0,53.7173,53.7454,53.661,53.7267,36507.0
2022-05-25 13:20:00,57.27,57.32,57.25,57.3,35580.0,53.7173,53.7642,53.6985,53.7454,35580.0
2022-05-25 13:30:00,57.29,57.35,57.29,57.32,21584.0,53.7361,53.7923,53.7361,53.7642,21584.0
2022-05-25 13:40:00,57.33,57.35,57.29,57.34,35843.0,53.7736,53.7923,53.7361,53.783,35843.0
2022-05-25 13:50:00,57.34,57.36,57.29,57.34,43293.0,53.783,53.8017,53.7361,53.783,43293.0
2022-05-25 14:00:00,57.33,57.53,57.19,57.3,156553.0,53.7736,53.9612,53.6423,53.7454,156553.0
2022-05-25 14:10:00,57.31,57.48,57.31,57.4,89221.0,53.7548,53.9143,53.7548,53.8392,89221.0
2022-05-25 14:20:00,57.4,57.5,57.37,57.5,97381.0,53.8392,53.933,53.8111,53.933,97381.0
2022-05-25 14:30:00,57.5,57.53,57.46,57.48,56549.0,53.933,53.9612,53.8955,53.9143,56549.0
2022-05-25 14:40:00,57.49,57.56,57.48,57.51,49993.0,53.9237,53.9893,53.9143,53.9424,49993.0
2022-05-25 14:50:00,57.51,57.61,57.51,57.59,69670.0,53.9424,54.0362,53.9424,54.0174,69670.0
2022-05-25 15:00:00,57.59,57.68,57.57,57.67,64612.0,54.0174,54.1019,53.9987,54.0925,64612.0
2022-05-25 15:10:00,57.66,57.7,57.63,57.65,121818.0,54.0831,54.1206,54.055,54.0737,121818.0
2022-05-25 15:20:00,57.65,57.66,57.62,57.63,34398.0,54.0737,54.0831,54.0456,54.055,34398.0
2022-05-25 15:30:00,57.64,57.66,57.56,57.56,37320.0,54.0643,54.0831,53.9893,53.9893,37320.0
2022-05-25 15:40:00,57.56,57.59,57.53,57.55,57910.0,53.9893,54.0174,53.9612,53.9799,57910.0
2022-05-25 15:50:00,57.55,57.56,57.46,57.52,297773.0,53.9799,53.9893,53.8955,53.9518,297773.0
2022-05-26 09:30:00,57.55,57.77,57.55,57.73,73358.0,53.9799,54.1863,53.9799,54.1488,73358.0
2022-05-26 09:40:00,57.73,57.85,57.71,57.8,135066.0,54.1488,54.2613,54.13,54.2144,135066.0
2022-05-26 09:50:00,57.8,57.86,57.8,57.84,153352.0,54.2144,54.2707,54.2144,54.2519,153352.0
2022-05-26 10:00:00,57.84,57.88,57.81,57.85,106991.0,54.2519,54.2895,54.2238,54.2613,106991.0
2022-05-26 10:10:00,57.85,57.91,57.83,57.88,89242.0,54.2613,54.3176,54.2426,54.2895,89242.0
2022-05-26 10:20:00,57.89,57.93,57.84,57.85,63508.0,54.2988,54.3364,54.2519,54.2613,63508.0
2022-05-26 10:30:00,57.86,57.86,57.81,57.84,61633.0,54.2707,54.2707,54.2238,54.2519,61633.0
2022-05-26 10:40:00,57.84,57.86,57.8,57.86,36147.0,54.2519,54.2707,54.2144,54.2707,36147.0
2022-05-26 10:50:00,57.86,57.88,57.83,57.86,47370.0,54.2707,54.2895,54.2426,54.2707,47370.0
2022-05-26 11:00:00,57.86,57.9,57.84,57.85,172656.0,54.2707,54.3082,54.2519,54.2613,172656.0
2022-05-26 11:10:00,57.85,57.91,57.85,57.88,54732.0,54.2613,54.3176,54.2613,54.2895,54732.0
2022-05-26 11:20:00,57.87,57.92,57.87,57.88,32077.0,54.2801,54.327,54.2801,54.2895,32077.0
2022-05-26 11:30:00,57.88,57.9,57.83,57.89,55685.0,54.2895,54.3082,54.2426,54.2988,55685.0
2022-05-26 11:40:00,57.9,57.9,57.86,57.88,33481.0,54.3082,54.3082,54.2707,54.2895,33481.0
2022-05-26 11:50:00,57.88,57.94,57.86,57.92,311189.0,54.2895,54.3457,54.2707,54.327,311189.0
2022-05-26 12:00:00,57.93,57.97,57.92,57.95,36224.0,54.3364,54.3739,54.327,54.3551,36224.0
2022-05-26 12:10:00,57.95,57.99,57.94,57.97,14127.0,54.3551,54.3926,54.3457,54.3739,14127.0
2022-05-26 12:20:00,57.97,58.0,57.97,57.99,18904.0,54.3739,54.402,54.3739,54.3926,18904.0
2022-05-26 12:30:00,58.0,58.02,57.98,58.01,26600.0,54.402,54.4208,54.3833,54.4114,26600.0
2022-05-26 12:40:00,58.0,58.01,57.98,58.01,61222.0,54.402,54.4114,54.3833,54.4114,61222.0
2022-05-26 12:50:00,58.0,58.04,57.99,58.03,26604.0,54.402,54.4395,54.3926,54.4302,26604.0
2022-05-26 13:00:00,58.04,58.09,58.04,58.09,27118.0,54.4395,54.4864,54.4395,54.4864,27118.0
2022-05-26 13:10:00,58.09,58.1,58.01,58.03,69070.0,54.4864,54.4958,54.4114,54.4302,69070.0
2022-05-26 13:20:00,58.03,58.04,57.98,58.01,58414.0,54.4302,54.4395,54.3833,54.4114,58414.0
2022-05-26 13:30:00,58.02,58.04,58.01,58.03,66783.0,54.4208,54.4395,54.4114,54.4302,66783.0
2022-05-26 13:40:00,58.03,58.05,58.01,58.03,69414.0,54.4302,54.4489,54.4114,54.4302,69414.0
2022-05-26 13:50:00,58.03,58.05,57.99,58.04,41053.0,54.4302,54.4489,54.3926,54.4395,41053.0
2022-05-26 14:00:00,58.05,58.05,58.0,58.03,63152.0,54.4489,54.4489,54.402,54.4302,63152.0
2022-05-26 14:10:00,58.03,58.06,58.0,58.03,50986.0,54.4302,54.4583,54.402,54.4302,50986.0
2022-05-26 14:20:00,58.03,58.08,58.02,58.03,39466.0,54.4302,54.4771,54.4208,54.4302,39466.0
2022-05-26 14:30:00,58.02,58.03,57.96,57.98,15575.0,54.4208,54.4302,54.3645,54.3833,15575.0
2022-05-26 14:40:00,57.98,58.03,57.97,58.02,25826.0,54.3833,54.4302,54.3739,54.4208,25826.0
2022-05-26 14:50:00,58.03,58.06,58.01,58.04,17981.0,54.4302,54.4583,54.4114,54.4395,17981.0
2022-05-26 15:00:00,58.04,58.08,57.96,58.07,38772.0,54.4395,54.4771,54.3645,54.4677,38772.0
2022-05-26 15:10:00,58.07,58.07,57.97,58.01,39266.0,54.4677,54.4677,54.3739,54.4114,39266.0
2022-05-26 15:20:00,58.01,58.03,57.97,58.01,57276.0,54.4114,54.4302,54.3739,54.4114,57276.0
2022-05-26 15:30:00,58.01,58.06,58.0,58.05,69031.0,54.4114,54.4583,54.402,54.4489,69031.0
2022-05-26 15:40:00,58.06,58.12,58.05,58.11,83022.0,54.4583,54.5146,54.4489,54.5052,83022.0
2022-05-26 15:50:00,58.12,58.14,57.98,57.99,264120.0,54.5146,54.5333,54.3833,54.3926,264120.0
2022-05-27 09:30:00,58.08,58.12,58.04,58.11,105025.0,54.4771,54.5146,54.4395,54.5052,105025.0
2022-05-27 09:40:00,58.11,58.16,58.04,58.15,95216.0,54.5052,54.5521,54.4395,54.5427,95216.0
2022-05-27 09:50:00,58.15,58.26,58.12,58.23,164309.0,54.5427,54.6459,54.5146,54.6177,164309.0
2022-05-27 10:00:00,58.23,58.23,58.18,58.22,96313.0,54.6177,54.6177,54.5708,54.6084,96313.0
2022-05-27 10:10:00,58.23,58.28,58.22,58.26,103080.0,54.6177,54.6646,54.6084,54.6459,103080.0
2022-05-27 10:20:00,58.27,58.3,58.22,58.23,46558.0,54.6553,54.6834,54.6084,54.6177,46558.0
2022-05-27 10:30:00,58.23,58.28,58.23,58.25,42581.0,54.6177,54.6646,54.6177,54.6365,42581.0
2022-05-27 10:40:00,58.25,58.26,58.22,58.26,87898.0,54.6365,54.6459,54.6084,54.6459,87898.0
2022-05-27 10:50:00,58.26,58.26,58.18,58.18,61452.0,54.6459,54.6459,54.5708,54.5708,61452.0
2022-05-27 11:00:00,58.19,58.19,58.11,58.15,55647.0,54.5802,54.5802,54.5052,54.5427,55647.0
2022-05-27 11:10:00,58.15,58.21,58.14,58.2,74756.0,54.5427,54.599,54.5333,54.5896,74756.0
2022-05-27 11:20:00,58.21,58.24,58.19,58.24,141461.0,54.599,54.6271,54.5802,54.6271,141461.0
2022-05-27 11:30:00,58.24,58.26,58.22,58.23,51886.0,54.6271,54.6459,54.6084,54.6177,51886.0
2022-05-27 11:40:00,58.23,58.26,58.22,58.26,73561.0,54.6177,54.6459,54.6084,54.6459,73561.0
2022-05-27 11:50:00,58.26,58.27,58.22,58.23,33774.0,54.6459,54.6553,54.6084,54.6177,33774.0
2022-05-27 12:00:00,58.24,58.26,58.21,58.22,21679.0,54.6271,54.6459,54.599,54.6084,21679.0
2022-05-27 12:10:00,58.23,58.26,58.21,58.23,25978.0,54.6177,54.6459,54.599,54.6177,25978.0
2022-05-27 12:20:00,58.23,58.24,58.22,58.22,14470.0,54.6177,54.6271,54.6084,54.6084,14470.0
2022-05-27 12:30:00,58.22,58.24,58.2,58.22,20578.0,54.6084,54.6271,54.5896,54.6084,20578.0
2022-05-27 12:40:00,58.22,58.23,58.18,58.18,15875.0,54.6084,54.6177,54.5708,54.5708,15875.0
2022-05-27 12:50:00,58.18,58.22,58.16,58.22,15622.0,54.5708,54.6084,54.5521,54.6084,15622.0
2022-05-27 13:00:00,58.21,58.24,58.21,58.23,11181.0,54.599,54.6271,54.599,54.6177,11181.0
2022-05-27 13:10:00,58.23,58.23,58.19,58.22,22372.0,54.6177,54.6177,54.5802,54.6084,22372.0
2022-05-27 13:20:00,58.22,58.22,58.18,58.2,43885.0,54.6084,54.6084,54.5708,54.5896,43885.0
2022-05-27 13:30:00,58.21,58.21,58.18,58.2,19631.0,54.599,54.599,54.5708,54.5896,19631.0
2022-05-27 13:40:00,58.19,58.21,58.18,58.19,35342.0,54.5802,54.599,54.5708,54.5802,35342.0
2022-05-27 13:50:00,58.2,58.21,58.19,58.21,12118.0,54.5896,54.599,54.5802,54.599,12118.0
2022-05-27 14:00:00,58.21,58.23,58.19,58.23,24977.0,54.599,54.6177,54.5802,54.6177,24977.0
2022-05-27 14:10:00,58.24,58.26,58.23,58.26,39933.0,54.6271,54.6459,54.6177,54.6459,39933.0
2022-05-27 14:20:00,58.27,58.27,58.24,58.25,5250.0,54.6553,54.6553,54.6271,54.6365,5250.0
2022-05-27 14:30:00,58.25,58.28,58.23,58.25,32132.0,54.6365,54.6646,54.6177,54.6365,32132.0
2022-05-27 14:40:00,58.24,58.26,58.22,58.26,15909.0,54.6271,54.6459,54.6084,54.6459,15909.0
2022-05-27 14:50:00,58.26,58.29,58.25,58.28,56423.0,54.6459,54.674,54.6365,54.6646,56423.0
2022-05-27 15:00:00,58.29,58.36,58.27,58.36,69140.0,54.674,54.7397,54.6553,54.7397,69140.0
2022-05-27 15:10:00,58.36,58.36,58.31,58.35,37314.0,54.7397,54.7397,54.6928,54.7303,37314.0
2022-05-27 15:20:00,58.35,58.38,58.34,58.36,19674.0,54.7303,54.7584,54.7209,54.7397,19674.0
2022-05-27 15:30:00,58.35,58.37,58.29,58.32,33905.0,54.7303,54.7491,54.674,54.7022,33905.0
2022-05-27 15:40:00,58.31,58.34,58.26,58.28,129903.0,54.6928,54.7209,54.6459,54.6646,129903.0
2022-05-27 15:50:00,58.28,58.35,58.25,58.34,396261.0,54.6646,54.7303,54.6365,54.7209,396261.0
2022-05-31 09:30:00,57.81,57.86,57.65,57.67,203055.0,54.2238,54.2707,54.0737,54.0925,203055.0
2022-05-31 09:40:00,57.66,57.67,57.55,57.59,116986.0,54.0831,54.0925,53.9799,54.0174,116986.0
2022-05-31 09:50:00,57.59,57.67,57.57,57.63,50835.0,54.0174,54.0925,53.9987,54.055,50835.0
2022-05-31 10:00:00,57.62,57.63,57.5,57.5,53104.0,54.0456,54.055,53.933,53.933,53104.0
2022-05-31 10:10:00,57.51,57.63,57.51,57.62,46450.0,53.9424,54.055,53.9424,54.0456,46450.0
2022-05-31 10:20:00,57.65,57.69,57.61,57.63,48463.0,54.0737,54.1112,54.0362,54.055,48463.0
2022-05-31 10:30:00,57.63,57.7,57.63,57.69,40397.0,54.055,54.1206,54.055,54.1112,40397.0
2022-05-31 10:40:00,57.69,57.81,57.68,57.77,59973.0,54.1112,54.2238,54.1019,54.1863,59973.0
2022-05-31 10:50:00,57.76,57.8,57.74,57.77,59662.0,54.1769,54.2144,54.1581,54.1863,59662.0
2022-05-31 11:00:00,57.76,57.82,57.69,57.72,53822.0,54.1769,54.2332,54.1112,54.1394,53822.0
2022-05-31 11:10:00,57.71,57.75,57.69,57.71,38242.0,54.13,54.1675,54.1112,54.13,38242.0
2022-05-31 11:20:00,57.71,57.71,57.62,57.62,49201.0,54.13,54.13,54.0456,54.0456,49201.0
2022-05-31 11:30:00,57.61,57.7,57.58,57.7,43047.0,54.0362,54.1206,54.0081,54.1206,43047.0
2022-05-31 11:40:00,57.7,57.81,57.69,57.8,40171.0,54.1206,54.2238,54.1112,54.2144,40171.0
2022-05-31 11:50:00,57.81,57.9,57.81,57.88,15545.0,54.2238,54.3082,54.2238,54.2895,15545.0
2022-05-31 12:00:00,57.89,57.95,57.88,57.89,75619.0,54.2988,54.3551,54.2895,54.2988,75619.0
2022-05-31 12:10:00,57.89,57.91,57.82,57.84,46836.0,54.2988,54.3176,54.2332,54.2519,46836.0
2022-05-31 12:20:00,57.84,57.85,57.78,57.83,47298.0,54.2519,54.2613,54.1957,54.2426,47298.0
2022-05-31 12:30:00,57.83,57.88,57.81,57.88,67884.0,54.2426,54.2895,54.2238,54.2895,67884.0
2022-05-31 12:40:00,57.88,57.91,57.86,57.88,27843.0,54.2895,54.3176,54.2707,54.2895,27843.0
2022-05-31 12:50:00,57.88,57.91,57.86,57.87,16927.0,54.2895,54.3176,54.2707,54.2801,16927.0
2022-05-31 13:00:00,57.86,57.91,57.8,57.9,40776.0,54.2707,54.3176,54.2144,54.3082,40776.0
2022-05-31 13:10:00,57.9,57.9,57.8,57.81,86633.0,54.3082,54.3082,54.2144,54.2238,86633.0
2022-05-31 13:20:00,57.82,57.83,57.78,57.8,49008.0,54.2332,54.2426,54.1957,54.2144,49008.0
2022-05-31 13:30:00,57.8,57.86,57.77,57.82,76090.0,54.2144,54.2707,54.1863,54.2332,76090.0
2022-05-31 13:40:00,57.82,57.85,57.81,57.83,81547.0,54.2332,54.2613,54.2238,54.2426,81547.0
2022-05-31 13:50:00,57.82,57.9,57.81,57.9,77562.0,54.2332,54.3082,54.2238,54.3082,77562.0
2022-05-31 14:00:00,57.88,57.9,57.83,57.87,293470.0,54.2895,54.3082,54.2426,54.2801,293470.0
2022-05-31 14:10:00,57.86,57.88,57.84,57.87,212599.0,54.2707,54.2895,54.2519,54.2801,212599.0
2022-05-31 14:20:00,57.87,57.88,57.8,57.84,154611.0,54.2801,54.2895,54.2144,54.2519,154611.0
2022-05-31 14:30:00,57.84,57.87,57.82,57.85,348104.0,54.2519,54.2801,54.2332,54.2613,348104.0
2022-05-31 14:40:00,57.85,57.85,57.68,57.7,81689.0,54.2613,54.2613,54.1019,54.1206,81689.0
2022-05-31 14:50:00,57.71,57.73,57.63,57.7,80056.0,54.13,54.1488,54.055,54.1206,80056.0
2022-05-31 15:00:00,57.69,57.74,57.62,57.73,105404.0,54.1112,54.1581,54.0456,54.1488,105404.0
2022-05-31 15:10:00,57.72,57.77,57.68,57.7,86380.0,54.1394,54.1863,54.1019,54.1206,86380.0
2022-05-31 15:20:00,57.71,57.76,57.7,57.71,117045.0,54.13,54.1769,54.1206,54.13,117045.0
2022-05-31 15:30:00,57.71,57.79,57.71,57.77,103999.0,54.13,54.205,54.13,54.1863,103999.0
2022-05-31 15:40:00,57.77,57.8,57.69,57.7,87036.0,54.1863,54.2144,54.1112,54.1206,87036.0
2022-05-31 15:50:00,57.71,57.78,57.59,57.62,317006.0,54.13,54.1957,54.0174,54.0456,317006.0
2022-06-01 09:30:00,58.36,58.43,58.31,58.31,174613.0,54.7397,54.8053,54.6928,54.6928,174613.0
2022-06-01 09:40:00,58.32,58.4,58.32,58.33,109309.0,54.7022,54.7772,54.7022,54.7115,109309.0
2022-06-01 09:50:00,58.33,58.38,58.3,58.32,99965.0,54.7115,54.7584,54.6834,54.7022,99965.0
2022-06-01 10:00:00,58.32,58.32,58.06,58.11,121436.0,54.7022,54.7022,54.4583,54.5052,121436.0
2022-06-01 10:10:00,58.11,58.12,57.94,57.94,166662.0,54.5052,54.5146,54.3457,54.3457,166662.0
2022-06-01 10:20:00,57.93,57.97,57.86,57.87,101236.0,54.3364,54.3739,54.2707,54.2801,101236.0
2022-06-01 10:30:00,57.87,57.91,57.81,57.86,236889.0,54.2801,54.3176,54.2238,54.2707,236889.0
2022-06-01 10:40:00,57.86,57.9,57.84,57.85,71981.0,54.2707,54.3082,54.2519,54.2613,71981.0
2022-06-01 10:50:00,57.84,57.91,57.81,57.89,55981.0,54.2519,54.3176,54.2238,54.2988,55981.0
2022-06-01 11:00:00,57.89,57.9,57.77,57.78,53821.0,54.2988,54.3082,54.1863,54.1957,53821.0
2022-06-01 11:10:00,57.76,57.82,57.71,57.73,51721.0,54.1769,54.2332,54.13,54.1488,51721.0
2022-06-01 11:20:00,57.72,57.72,57.64,57.69,57978.0,54.1394,54.1394,54.0643,54.1112,57978.0
2022-06-01 11:30:00,57.69,57.71,57.62,57.67,32380.0,54.1112,54.13,54.0456,54.0925,32380.0
2022-06-01 11:40:00,57.66,57.66,57.52,57.52,104227.0,54.0831,54.0831,53.9518,53.9518,104227.0
2022-06-01 11:50:00,57.51,57.57,57.51,57.52,40614.0,53.9424,53.9987,53.9424,53.9518,40614.0
2022-06-01 12:00:00,57.53,57.56,57.48,57.55,29679.0,53.9612,53.9893,53.9143,53.9799,29679.0
2022-06-01 12:10:00,57.54,57.61,57.5,57.61,61935.0,53.9705,54.0362,53.933,54.0362,61935.0
2022-06-01 12:20:00,57.6,57.63,57.56,57.56,92144.0,54.0268,54.055,53.9893,53.9893,92144.0
2022-06-01 12:30:00,57.56,57.61,57.54,57.54,34463.0,53.9893,54.0362,53.9705,53.9705,34463.0
2022-06-01 12:40:00,57.54,57.58,57.47,57.48,52845.0,53.9705,54.0081,53.9049,53.9143,52845.0
2022-06-01 12:50:00,57.49,57.58,57.46,57.55,37026.0,53.9237,54.0081,53.8955,53.9799,37026.0
2022-06-01 13:00:00,57.55,57.67,57.54,57.67,47539.0,53.9799,54.0925,53.9705,54.0925,47539.0
2022-06-01 13:10:00,57.67,57.68,57.62,57.65,39973.0,54.0925,54.1019,54.0456,54.0737,39973.0
2022-06-01 13:20:00,57.65,57.69,57.62,57.64,30848.0,54.0737,54.1112,54.0456,54.0643,30848.0
2022-06-01 13:30:00,57.64,57.71,57.6,57.7,33237.0,54.0643,54.13,54.0268,54.1206,33237.0
2022-06-01 13:40:00,57.7,57.73,57.66,57.68,51742.0,54.1206,54.1488,54.0831,54.1019,51742.0
2022-06-01 13:50:00,57.68,57.7,57.64,57.68,64303.0,54.1019,54.1206,54.0643,54.1019,64303.0
2022-06-01 14:00:00,57.66,57.73,57.66,57.7,39424.0,54.0831,54.1488,54.0831,54.1206,39424.0
2022-06-01 14:10:00,57.71,57.73,57.68,57.7,28781.0,54.13,54.1488,54.1019,54.1206,28781.0
2022-06-01 14:20:00,57.7,57.87,57.7,57.86,95781.0,54.1206,54.2801,54.1206,54.2707,95781.0
2022-06-01 14:30:00,57.87,57.94,57.87,57.9,60720.0,54.2801,54.3457,54.2801,54.3082,60720.0
2022-06-01 14:40:00,57.89,57.97,57.89,57.93,436599.0,54.2988,54.3739,54.2988,54.3364,436599.0
2022-06-01 14:50:00,57.92,57.92,57.85,57.88,60953.0,54.327,54.327,54.2613,54.2895,60953.0
2022-06-01 15:00:00,57.89,57.98,57.79,57.88,548576.0,54.2988,54.3833,54.205,54.2895,548576.0
2022-06-01 15:10:00,57.88,57.95,57.87,57.91,78759.0,54.2895,54.3551,54.2801,54.3176,78759.0
2022-06-01 15:20:00,57.91,57.93,57.87,57.87,102879.0,54.3176,54.3364,54.2801,54.2801,102879.0
2022-06-01 15:30:00,57.87,57.88,57.81,57.88,148198.0,54.2801,54.2895,54.2238,54.2895,148198.0
2022-06-01 15:40:00,57.89,57.91,57.8,57.83,178215.0,54.2988,54.3176,54.2144,54.2426,178215.0
2022-06-01 15:50:00,57.83,57.85,57.61,57.61,677665.0,54.2426,54.2613,54.0362,54.0362,677665.0
2022-06-02 09:30:00,57.76,57.76,57.63,57.69,151618.0,54.1769,54.1769,54.055,54.1112,151618.0
2022-06-02 09:40:00,57.69,57.72,57.61,57.67,141275.0,54.1112,54.1394,54.0362,54.0925,141275.0
2022-06-02 09:50:00,57.67,57.67,57.52,57.6,81445.0,54.0925,54.0925,53.9518,54.0268,81445.0
2022-06-02 10:00:00,57.59,57.66,57.57,57.61,126796.0,54.0174,54.0831,53.9987,54.0362,126796.0
2022-06-02 10:10:00,57.61,57.77,57.61,57.63,93659.0,54.0362,54.1863,54.0362,54.055,93659.0
2022-06-02 10:20:00,57.62,57.67,57.49,57.54,110994.0,54.0456,54.0925,53.9237,53.9705,110994.0
2022-06-02 10:30:00,57.56,57.66,57.54,57.66,65659.0,53.9893,54.0831,53.9705,54.0831,65659.0
2022-06-02 10:40:00,57.66,57.69,57.61,57.67,59887.0,54.0831,54.1112,54.0362,54.0925,59887.0
2022-06-02 10:50:00,57.67,57.72,57.66,57.72,55888.0,54.0925,54.1394,54.0831,54.1394,55888.0
2022-06-02 11:00:00,57.69,57.84,57.69,57.83,56622.0,54.1112,54.2519,54.1112,54.2426,56622.0
2022-06-02 11:10:00,57.83,57.89,57.82,57.84,127994.0,54.2426,54.2988,54.2332,54.2519,127994.0
2022-06-02 11:20:00,57.84,57.89,57.83,57.85,128777.0,54.2519,54.2988,54.2426,54.2613,128777.0
2022-06-02 11:30:00,57.86,57.86,57.8,57.83,39413.0,54.2707,54.2707,54.2144,54.2426,39413.0
2022-06-02 11:40:00,57.83,57.95,57.83,57.95,85099.0,54.2426,54.3551,54.2426,54.3551,85099.0
2022-06-02 11:50:00,57.96,58.0,57.92,57.93,108127.0,54.3645,54.402,54.327,54.3364,108127.0
2022-06-02 12:00:00,57.93,57.97,57.91,57.95,27590.0,54.3364,54.3739,54.3176,54.3551,27590.0
2022-06-02 12:10:00,57.96,58.01,57.95,58.0,36401.0,54.3645,54.4114,54.3551,54.402,36401.0
2022-06-02 12:20:00,57.99,58.08,57.99,58.06,51221.0,54.3926,54.4771,54.3926,54.4583,51221.0
2022-06-02 12:30:00,58.07,58.09,58.04,58.08,56398.0,54.4677,54.4864,54.4395,54.4771,56398.0
2022-06-02 12:40:00,58.08,58.08,58.02,58.03,44553.0,54.4771,54.4771,54.4208,54.4302,44553.0
2022-06-02 12:50:00,58.04,58.09,58.03,58.07,14947.0,54.4395,54.4864,54.4302,54.4677,14947.0
2022-06-02 13:00:00,58.07,58.08,58.03,58.04,31244.0,54.4677,54.4771,54.4302,54.4395,31244.0
2022-06-02 13:10:00,58.04,58.06,58.0,58.05,27716.0,54.4395,54.4583,54.402,54.4489,27716.0
2022-06-02 13:20:00,58.04,58.07,58.02,58.06,32550.0,54.4395,54.4677,54.4208,54.4583,32550.0
2022-06-02 13:30:00,58.06,58.08,58.04,58.07,46171.0,54.4583,54.4771,54.4395,54.4677,46171.0
2022-06-02 13:40:00,58.06,58.11,58.05,58.11,75375.0,54.4583,54.5052,54.4489,54.5052,75375.0
2022-06-02 13:50:00,58.11,58.11,58.05,58.09,36043.0,54.5052,54.5052,54.4489,54.4864,36043.0
2022-06-02 14:00:00,58.09,58.13,58.07,58.11,90534.0,54.4864,54.5239,54.4677,54.5052,90534.0
2022-06-02 14:10:00,58.1,58.13,58.09,58.13,37035.0,54.4958,54.5239,54.4864,54.5239,37035.0
2022-06-02 14:20:00,58.12,58.13,58.1,58.11,27809.0,54.5146,54.5239,54.4958,54.5052,27809.0
2022-06-02 14:30:00,58.1,58.13,58.1,58.13,35221.0,54.4958,54.5239,54.4958,54.5239,35221.0
2022-06-02 14:40:00,58.12,58.13,58.1,58.11,52133.0,54.5146,54.5239,54.4958,54.5052,52133.0
2022-06-02 14:50:00,58.1,58.13,58.02,58.03,62596.0,54.4958,54.5239,54.4208,54.4302,62596.0
2022-06-02 15:00:00,58.03,58.09,58.02,58.08,48184.0,54.4302,54.4864,54.4208,54.4771,48184.0
2022-06-02 15:10:00,58.07,58.12,58.06,58.1,54525.0,54.4677,54.5146,54.4583,54.4958,54525.0
2022-06-02 15:20:00,58.1,58.13,58.04,58.06,52715.0,54.4958,54.5239,54.4395,54.4583,52715.0
2022-06-02 15:30:00,58.05,58.11,58.05,58.08,52179.0,54.4489,54.5052,54.4489,54.4771,52179.0
2022-06-02 15:40:00,58.08,58.13,58.08,58.11,141733.0,54.4771,54.5239,54.4771,54.5052,141733.0
2022-06-02 15:50:00,58.11,58.23,58.11,58.23,243868.0,54.5052,54.6177,54.5052,54.6177,243868.0
2022-06-03 09:30:00,57.23,57.28,57.15,57.2,161626.0,53.6798,53.7267,53.6047,53.6516,161626.0
2022-06-03 09:40:00,57.21,57.23,57.12,57.2,89490.0,53.661,53.6798,53.5766,53.6516,89490.0
2022-06-03 09:50:00,57.22,57.29,57.19,57.23,74458.0,53.6704,53.7361,53.6423,53.6798,74458.0
2022-06-03 10:00:00,57.25,57.31,57.18,57.25,100185.0,53.6985,53.7548,53.6329,53.6985,100185.0
2022-06-03 10:10:00,57.24,57.27,57.17,57.25,104801.0,53.6892,53.7173,53.6235,53.6985,104801.0
2022-06-03 10:20:00,57.23,57.26,57.16,57.19,48941.0,53.6798,53.7079,53.6141,53.6423,48941.0
2022-06-03 10:30:00,57.18,57.23,57.13,57.14,82677.0,53.6329,53.6798,53.586,53.5954,82677.0
2022-06-03 10:40:00,57.13,57.16,57.1,57.12,36316.0,53.586,53.6141,53.5578,53.5766,36316.0
2022-06-03 10:50:00,57.12,57.12,57.07,57.09,43423.0,53.5766,53.5766,53.5297,53.5485,43423.0
2022-06-03 11:00:00,57.09,57.09,57.01,57.03,43285.0,53.5485,53.5485,53.4734,53.4922,43285.0
2022-06-03 11:10:00,57.03,57.07,56.99,57.06,40312.0,53.4922,53.5297,53.4547,53.5203,40312.0
2022-06-03 11:20:00,57.05,57.07,57.0,57.02,42974.0,53.5109,53.5297,53.464,53.4828,42974.0
2022-06-03 11:30:00,57.02,57.1,57.0,57.07,84102.0,53.4828,53.5578,53.464,53.5297,84102.0
2022-06-03 11:40:00,57.07,57.08,56.96,56.97,76802.0,53.5297,53.5391,53.4265,53.4359,76802.0
2022-06-03 11:50:00,56.96,56.98,56.93,56.97,41348.0,53.4265,53.4453,53.3984,53.4359,41348.0
2022-06-03 12:00:00,56.98,57.04,56.97,56.98,88628.0,53.4453,53.5016,53.4359,53.4453,88628.0
2022-06-03 12:10:00,56.98,57.04,56.97,56.97,73351.0,53.4453,53.5016,53.4359,53.4359,73351.0
2022-06-03 12:20:00,56.96,57.06,56.95,57.06,37888.0,53.4265,53.5203,53.4171,53.5203,37888.0
2022-06-03 12:30:00,57.07,57.11,57.04,57.11,39488.0,53.5297,53.5672,53.5016,53.5672,39488.0
2022-06-03 12:40:00,57.12,57.12,57.05,57.1,39220.0,53.5766,53.5766,53.5109,53.5578,39220.0
2022-06-03 12:50:00,57.09,57.14,57.07,57.13,32589.0,53.5485,53.5954,53.5297,53.586,32589.0
2022-06-03 13:00:00,57.13,57.2,57.13,57.14,39889.0,53.586,53.6516,53.586,53.5954,39889.0
2022-06-03 13:10:00,57.14,57.16,57.03,57.04,65163.0,53.5954,53.6141,53.4922,53.5016,65163.0
2022-06-03 13:20:00,57.04,57.09,57.04,57.08,20902.0,53.5016,53.5485,53.5016,53.5391,20902.0
2022-06-03 13:30:00,57.07,57.11,57.03,57.08,191092.0,53.5297,53.5672,53.4922,53.5391,191092.0
2022-06-03 13:40:00,57.08,57.08,57.01,57.04,70768.0,53.5391,53.5391,53.4734,53.5016,70768.0
2022-06-03 13:50:00,57.04,57.06,57.03,57.03,31876.0,53.5016,53.5203,53.4922,53.4922,31876.0
2022-06-03 14:00:00,57.02,57.04,57.0,57.02,40911.0,53.4828,53.5016,53.464,53.4828,40911.0
2022-06-03 14:10:00,57.03,57.06,57.02,57.06,48561.0,53.4922,53.5203,53.4828,53.5203,48561.0
2022-06-03 14:20:00,57.06,57.11,57.04,57.11,15995.0,53.5203,53.5672,53.5016,53.5672,15995.0
2022-06-03 14:30:00,57.11,57.11,57.02,57.04,32807.0,53.5672,53.5672,53.4828,53.5016,32807.0
2022-06-03 14:40:00,57.05,57.08,57.03,57.08,37858.0,53.5109,53.5391,53.4922,53.5391,37858.0
2022-06-03 14:50:00,57.09,57.12,57.07,57.1,35104.0,53.5485,53.5766,53.5297,53.5578,35104.0
2022-06-03 15:00:00,57.1,57.12,57.02,57.04,47719.0,53.5578,53.5766,53.4828,53.5016,47719.0
2022-06-03 15:10:00,57.04,57.06,56.99,57.02,74539.0,53.5016,53.5203,53.4547,53.4828,74539.0
2022-06-03 15:20:00,57.02,57.06,57.0,57.06,62159.0,53.4828,53.5203,53.464,53.5203,62159.0
2022-06-03 15:30:00,57.06,57.09,57.02,57.04,145696.0,53.5203,53.5485,53.4828,53.5016,145696.0
2022-06-03 15:40:00,57.04,57.06,56.98,57.03,73980.0,53.5016,53.5203,53.4453,53.4922,73980.0
2022-06-03 15:50:00,57.02,57.08,57.0,57.03,339391.0,53.4828,53.5391,53.464,53.4922,339391.0
2022-06-06 09:30:00,57.73,57.8,57.69,57.72,395961.0,54.1488,54.2144,54.1112,54.1394,395961.0
2022-06-06 09:40:00,57.72,57.78,57.67,57.7,161912.0,54.1394,54.1957,54.0925,54.1206,161912.0
2022-06-06 09:50:00,57.7,57.73,57.66,57.73,43239.0,54.1206,54.1488,54.0831,54.1488,43239.0
2022-06-06 10:00:00,57.73,57.82,57.72,57.72,76506.0,54.1488,54.2332,54.1394,54.1394,76506.0
2022-06-06 10:10:00,57.73,57.77,57.68,57.71,62700.0,54.1488,54.1863,54.1019,54.13,62700.0
2022-06-06 10:20:00,57.7,57.73,57.67,57.71,105850.0,54.1206,54.1488,54.0925,54.13,105850.0
2022-06-06 10:30:00,57.71,57.72,57.61,57.64,32099.0,54.13,54.1394,54.0362,54.0643,32099.0
2022-06-06 10:40:00,57.65,57.69,57.58,57.68,29449.0,54.0737,54.1112,54.0081,54.1019,29449.0
2022-06-06 10:50:00,57.68,57.69,57.63,57.65,63704.0,54.1019,54.1112,54.055,54.0737,63704.0
2022-06-06 11:00:00,57.65,57.67,57.54,57.54,52323.0,54.0737,54.0925,53.9705,53.9705,52323.0
2022-06-06 11:10:00,57.54,57.54,57.34,57.34,59381.0,53.9705,53.9705,53.783,53.783,59381.0
2022-06-06 11:20:00,57.33,57.35,57.29,57.3,49575.0,53.7736,53.7923,53.7361,53.7454,49575.0
2022-06-06 11:30:00,57.3,57.33,57.27,57.3,91508.0,53.7454,53.7736,53.7173,53.7454,91508.0
2022-06-06 11:40:00,57.29,57.4,57.28,57.35,12176.0,53.7361,53.8392,53.7267,53.7923,12176.0
2022-06-06 11:50:00,57.34,57.42,57.34,57.41,53341.0,53.783,53.858,53.783,53.8486,53341.0
2022-06-06 12:00:00,57.4,57.4,57.26,57.27,55905.0,53.8392,53.8392,53.7079,53.7173,55905.0
2022-06-06 12:10:00,57.27,57.3,57.24,57.27,29699.0,53.7173,53.7454,53.6892,53.7173,29699.0
2022-06-06 12:20:00,57.28,57.3,57.22,57.22,19572.0,53.7267,53.7454,53.6704,53.6704,19572.0
2022-06-06 12:30:00,57.22,57.3,57.19,57.29,24464.0,53.6704,53.7454,53.6423,53.7361,24464.0
2022-06-06 12:40:00,57.29,57.34,57.28,57.33,57355.0,53.7361,53.783,53.7267,53.7736,57355.0
2022-06-06 12:50:00,57.32,57.35,57.27,57.35,62953.0,53.7642,53.7923,53.7173,53.7923,62953.0
2022-06-06 13:00:00,57.35,57.35,57.29,57.33,32247.0,53.7923,53.7923,53.7361,53.7736,32247.0
2022-06-06 13:10:00,57.34,57.34,57.29,57.31,153215.0,53.783,53.783,53.7361,53.7548,153215.0
2022-06-06 13:20:00,57.31,57.33,57.29,57.32,91844.0,53.7548,53.7736,53.7361,53.7642,91844.0
2022-06-06 13:30:00,57.31,57.4,57.31,57.39,112895.0,53.7548,53.8392,53.7548,53.8299,112895.0
2022-06-06 13:40:00,57.38,57.41,57.36,57.4,82684.0,53.8205,53.8486,53.8017,53.8392,82684.0
2022-06-06 13:50:00,57.4,57.44,57.4,57.43,111182.0,53.8392,53.8768,53.8392,53.8674,111182.0
2022-06-06 14:00:00,57.43,57.43,57.39,57.4,95542.0,53.8674,53.8674,53.8299,53.8392,95542.0
2022-06-06 14:10:00,57.41,57.42,57.36,57.38,111807.0,53.8486,53.858,53.8017,53.8205,111807.0
2022-06-06 14:20:00,57.38,57.38,57.26,57.29,113099.0,53.8205,53.8205,53.7079,53.7361,113099.0
2022-06-06 14:30:00,57.28,57.3,57.25,57.25,98438.0,53.7267,53.7454,53.6985,53.6985,98438.0
2022-06-06 14:40:00,57.26,57.32,57.26,57.29,133492.0,53.7079,53.7642,53.7079,53.7361,133492.0
2022-06-06 14:50:00,57.28,57.3,57.2,57.27,177587.0,53.7267,53.7454,53.6516,53.7173,177587.0
2022-06-06 15:00:00,57.26,57.28,57.23,57.26,45839.0,53.7079,53.7267,53.6798,53.7079,45839.0
2022-06-06 15:10:00,57.26,57.28,57.22,57.22,19802.0,53.7079,53.7267,53.6704,53.6704,19802.0
2022-06-06 15:20:00,57.21,57.27,57.19,57.26,89986.0,53.661,53.7173,53.6423,53.7079,89986.0
2022-06-06 15:30:00,57.25,57.28,57.2,57.24,47559.0,53.6985,53.7267,53.6516,53.6892,47559.0
2022-06-06 15:40:00,57.23,57.33,57.22,57.28,45229.0,53.6798,53.7736,53.6704,53.7267,45229.0
2022-06-06 15:50:00,57.28,57.36,57.27,57.32,235040.0,53.7267,53.8017,53.7173,53.7642,235040.0
2022-06-07 09:30:00,56.83,56.94,56.83,56.91,119781.0,53.3046,53.4078,53.3046,53.3796,119781.0
2022-06-07 09:40:00,56.92,57.09,56.91,57.08,121759.0,53.389,53.5485,53.3796,53.5391,121759.0
2022-06-07 09:50:00,57.08,57.1,57.01,57.02,56685.0,53.5391,53.5578,53.4734,53.4828,56685.0
2022-06-07 10:00:00,57.03,57.06,57.0,57.01,37228.0,53.4922,53.5203,53.464,53.4734,37228.0
2022-06-07 10:10:00,57.01,57.04,56.98,57.02,31778.0,53.4734,53.5016,53.4453,53.4828,31778.0
2022-06-07 10:20:00,57.02,57.15,57.0,57.15,54127.0,53.4828,53.6047,53.464,53.6047,54127.0
2022-06-07 10:30:00,57.14,57.25,57.12,57.25,56044.0,53.5954,53.6985,53.5766,53.6985,56044.0
2022-06-07 10:40:00,57.25,57.38,57.23,57.38,204061.0,53.6985,53.8205,53.6798,53.8205,204061.0
2022-06-07 10:50:00,57.39,57.39,57.3,57.32,74735.0,53.8299,53.8299,53.7454,53.7642,74735.0
2022-06-07 11:00:00,57.32,57.36,57.29,57.34,29283.0,53.7642,53.8017,53.7361,53.783,29283.0
2022-06-07 11:10:00,57.34,57.37,57.31,57.31,27041.0,53.783,53.8111,53.7548,53.7548,27041.0
2022-06-07 11:20:00,57.32,57.32,57.27,57.28,58323.0,53.7642,53.7642,53.7173,53.7267,58323.0
2022-06-07 11:30:00,57.28,57.3,57.26,57.28,100004.0,53.7267,53.7454,53.7079,53.7267,100004.0
2022-06-07 11:40:00,57.29,57.29,57.25,57.26,22887.0,53.7361,53.7361,53.6985,53.7079,22887.0
2022-06-07 11:50:00,57.25,57.32,57.25,57.32,24767.0,53.6985,53.7642,53.6985,53.7642,24767.0
2022-06-07 12:00:00,57.33,57.35,57.29,57.3,33859.0,53.7736,53.7923,53.7361,53.7454,33859.0
2022-06-07 12:10:00,57.3,57.32,57.24,57.25,13796.0,53.7454,53.7642,53.6892,53.6985,13796.0
2022-06-07 12:20:00,57.25,57.29,57.23,57.28,40710.0,53.6985,53.7361,53.6798,53.7267,40710.0
2022-06-07 12:30:00,57.27,57.32,57.26,57.32,9040.0,53.7173,53.7642,53.7079,53.7642,9040.0
2022-06-07 12:40:00,57.33,57.35,57.32,57.35,8261.0,53.7736,53.7923,53.7642,53.7923,8261.0
2022-06-07 12:50:00,57.35,57.36,57.33,57.35,12282.0,53.7923,53.8017,53.7736,53.7923,12282.0
2022-06-07 13:00:00,57.34,57.35,57.31,57.35,17971.0,53.783,53.7923,53.7548,53.7923,17971.0
2022-06-07 13:10:00,57.35,57.36,57.32,57.35,49347.0,53.7923,53.8017,53.7642,53.7923,49347.0
2022-06-07 13:20:00,57.35,57.38,57.35,57.36,18197.0,53.7923,53.8205,53.7923,53.8017,18197.0
2022-06-07 13:30:00,57.37,57.38,57.35,57.37,8752.0,53.8111,53.8205,53.7923,53.8111,8752.0
2022-06-07 13:40:00,57.38,57.41,57.37,57.39,18815.0,53.8205,53.8486,53.8111,53.8299,18815.0
2022-06-07 13:50:00,57.39,57.4,57.36,57.37,25453.0,53.8299,53.8392,53.8017,53.8111,25453.0
2022-06-07 14:00:00,57.36,57.44,57.34,57.44,28717.0,53.8017,53.8768,53.783,53.8768,28717.0
2022-06-07 14:10:00,57.44,57.46,57.43,57.44,62082.0,53.8768,53.8955,53.8674,53.8768,62082.0
2022-06-07 14:20:00,57.44,57.47,57.43,57.46,13978.0,53.8768,53.9049,53.8674,53.8955,13978.0
2022-06-07 14:30:00,57.46,57.49,57.45,57.47,20590.0,53.8955,53.9237,53.8861,53.9049,20590.0
2022-06-07 14:40:00,57.47,57.47,57.38,57.39,24594.0,53.9049,53.9049,53.8205,53.8299,24594.0
2022-06-07 14:50:00,57.39,57.44,57.38,57.44,33403.0,53.8299,53.8768,53.8205,53.8768,33403.0
2022-06-07 15:00:00,57.43,57.46,57.43,57.45,60476.0,53.8674,53.8955,53.8674,53.8861,60476.0
2022-06-07 15:10:00,57.45,57.46,57.41,57.45,25393.0,53.8861,53.8955,53.8486,53.8861,25393.0
2022-06-07 15:20:00,57.45,57.48,57.43,57.46,30688.0,53.8861,53.9143,53.8674,53.8955,30688.0
2022-06-07 15:30:00,57.45,57.5,57.45,57.5,110277.0,53.8861,53.933,53.8861,53.933,110277.0
2022-06-07 15:40:00,57.5,57.5,57.47,57.48,81626.0,53.933,53.933,53.9049,53.9143,81626.0
2022-06-07 15:50:00,57.48,57.51,57.44,57.5,267817.0,53.9143,53.9424,53.8768,53.933,267817.0
2022-06-08 09:30:00,56.88,57.0,56.85,57.0,204159.0,53.3515,53.464,53.3234,53.464,204159.0
2022-06-08 09:40:00,57.01,57.08,56.94,57.07,73179.0,53.4734,53.5391,53.4078,53.5297,73179.0
2022-06-08 09:50:00,57.06,57.08,57.02,57.05,107613.0,53.5203,53.5391,53.4828,53.5109,107613.0
2022-06-08 10:00:00,57.06,57.06,56.97,57.03,109199.0,53.5203,53.5203,53.4359,53.4922,109199.0
2022-06-08 10:10:00,57.02,57.06,56.96,57.05,61782.0,53.4828,53.5203,53.4265,53.5109,61782.0
2022-06-08 10:20:00,57.06,57.1,57.02,57.03,110931.0,53.5203,53.5578,53.4828,53.4922,110931.0
2022-06-08 10:30:00,57.02,57.09,57.01,57.04,41430.0,53.4828,53.5485,53.4734,53.5016,41430.0
2022-06-08 10:40:00,57.05,57.12,57.02,57.06,41029.0,53.5109,53.5766,53.4828,53.5203,41029.0
2022-06-08 10:50:00,57.07,57.08,57.0,57.01,50084.0,53.5297,53.5391,53.464,53.4734,50084.0
2022-06-08 11:00:00,57.01,57.03,56.99,57.03,35036.0,53.4734,53.4922,53.4547,53.4922,35036.0
2022-06-08 11:10:00,57.03,57.11,57.03,57.1,20029.0,53.4922,53.5672,53.4922,53.5578,20029.0
2022-06-08 11:20:00,57.09,57.1,57.06,57.06,15937.0,53.5485,53.5578,53.5203,53.5203,15937.0
2022-06-08 11:30:00,57.06,57.08,57.05,57.07,15930.0,53.5203,53.5391,53.5109,53.5297,15930.0
2022-06-08 11:40:00,57.08,57.11,57.03,57.04,83519.0,53.5391,53.5672,53.4922,53.5016,83519.0
2022-06-08 11:50:00,57.03,57.07,57.0,57.01,261040.0,53.4922,53.5297,53.464,53.4734,261040.0
2022-06-08 12:00:00,57.01,57.02,56.96,56.97,68852.0,53.4734,53.4828,53.4265,53.4359,68852.0
2022-06-08 12:10:00,56.97,57.0,56.97,56.99,31157.0,53.4359,53.464,53.4359,53.4547,31157.0
2022-06-08 12:20:00,57.0,57.0,56.93,56.97,29054.0,53.464,53.464,53.3984,53.4359,29054.0
2022-06-08 12:30:00,56.97,56.97,56.83,56.84,62523.0,53.4359,53.4359,53.3046,53.314,62523.0
2022-06-08 12:40:00,56.84,56.87,56.79,56.84,124578.0,53.314,53.3421,53.2671,53.314,124578.0
2022-06-08 12:50:00,56.84,56.86,56.82,56.86,50673.0,53.314,53.3327,53.2952,53.3327,50673.0
2022-06-08 13:00:00,56.86,56.86,56.8,56.84,25165.0,53.3327,53.3327,53.2765,53.314,25165.0
2022-06-08 13:10:00,56.83,56.84,56.81,56.84,27557.0,53.3046,53.314,53.2858,53.314,27557.0
2022-06-08 13:20:00,56.84,56.85,56.82,56.82,7016.0,53.314,53.3234,53.2952,53.2952,7016.0
2022-06-08 13:30:00,56.81,56.82,56.75,56.76,12161.0,53.2858,53.2952,53.2296,53.2389,12161.0
2022-06-08 13:40:00,56.75,56.81,56.75,56.81,18548.0,53.2296,53.2858,53.2296,53.2858,18548.0
2022-06-08 13:50:00,56.81,56.81,56.77,56.78,51000.0,53.2858,53.2858,53.2483,53.2577,51000.0
2022-06-08 14:00:00,56.78,56.81,56.77,56.79,20224.0,53.2577,53.2858,53.2483,53.2671,20224.0
2022-06-08 14:10:00,56.79,56.81,56.77,56.78,18431.0,53.2671,53.2858,53.2483,53.2577,18431.0
2022-06-08 14:20:00,56.78,56.81,56.71,56.75,91201.0,53.2577,53.2858,53.192,53.2296,91201.0
2022-06-08 14:30:00,56.75,56.77,56.7,56.72,48526.0,53.2296,53.2483,53.1827,53.2014,48526.0
2022-06-08 14:40:00,56.72,56.78,56.72,56.76,116875.0,53.2014,53.2577,53.2014,53.2389,116875.0
2022-06-08 14:50:00,56.76,56.77,56.73,56.76,65621.0,53.2389,53.2483,53.2108,53.2389,65621.0
2022-06-08 15:00:00,56.75,56.76,56.7,56.71,92369.0,53.2296,53.2389,53.1827,53.192,92369.0
2022-06-08 15:10:00,56.7,56.76,56.7,56.76,47802.0,53.1827,53.2389,53.1827,53.2389,47802.0
2022-06-08 15:20:00,56.77,56.81,56.77,56.79,19114.0,53.2483,53.2858,53.2483,53.2671,19114.0
2022-06-08 15:30:00,56.79,56.81,56.76,56.78,29764.0,53.2671,53.2858,53.2389,53.2577,29764.0
2022-06-08 15:40:00,56.77,56.78,56.7,56.7,98819.0,53.2483,53.2577,53.1827,53.1827,98819.0
2022-06-08 15:50:00,56.71,56.74,56.68,56.74,281907.0,53.192,53.2202,53.1639,53.2202,281907.0
2022-06-09 09:30:00,56.5,56.64,56.47,56.58,152178.0,53.5135,53.6461,53.4851,53.5893,152178.0
2022-06-09 09:40:00,56.58,56.59,56.5,56.54,87061.0,53.5893,53.5988,53.5135,53.5514,87061.0
2022-06-09 09:50:00,56.55,56.65,56.55,56.63,87846.0,53.5609,53.6556,53.5609,53.6367,87846.0
2022-06-09 10:00:00,56.64,56.64,56.46,56.47,98425.0,53.6461,53.6461,53.4756,53.4851,98425.0
2022-06-09 10:10:00,56.46,56.56,56.44,56.51,59077.0,53.4756,53.5704,53.4567,53.523,59077.0
2022-06-09 10:20:00,56.52,56.58,56.5,56.58,57396.0,53.5325,53.5893,53.5135,53.5893,57396.0
2022-06-09 10:30:00,56.58,56.6,56.49,56.51,45436.0,53.5893,53.6082,53.5041,53.523,45436.0
2022-06-09 10:40:00,56.51,56.51,56.38,56.4,135459.0,53.523,53.523,53.3999,53.4188,135459.0
2022-06-09 10:50:00,56.39,56.4,56.31,56.38,87091.0,53.4093,53.4188,53.3336,53.3999,87091.0
2022-06-09 11:00:00,56.36,56.41,56.31,56.36,55895.0,53.3809,53.4283,53.3336,53.3809,55895.0
2022-06-09 11:10:00,56.36,56.43,56.36,56.4,132893.0,53.3809,53.4472,53.3809,53.4188,132893.0
2022-06-09 11:20:00,56.4,56.43,56.39,56.4,26949.0,53.4188,53.4472,53.4093,53.4188,26949.0
2022-06-09 11:30:00,56.4,56.46,56.39,56.45,54669.0,53.4188,53.4756,53.4093,53.4662,54669.0
2022-06-09 11:40:00,56.45,56.53,56.38,56.39,57561.0,53.4662,53.5419,53.3999,53.4093,57561.0
2022-06-09 11:50:00,56.39,56.43,56.36,56.42,29145.0,53.4093,53.4472,53.3809,53.4378,29145.0
2022-06-09 12:00:00,56.43,56.44,56.36,56.36,30858.0,53.4472,53.4567,53.3809,53.3809,30858.0
2022-06-09 12:10:00,56.35,56.37,56.31,56.36,54751.0,53.3715,53.3904,53.3336,53.3809,54751.0
2022-06-09 12:20:00,56.36,56.41,56.36,56.4,26442.0,53.3809,53.4283,53.3809,53.4188,26442.0
2022-06-09 12:30:00,56.4,56.42,56.37,56.39,27851.0,53.4188,53.4378,53.3904,53.4093,27851.0
2022-06-09 12:40:00,56.39,56.44,56.39,56.41,22701.0,53.4093,53.4567,53.4093,53.4283,22701.0
2022-06-09 12:50:00,56.41,56.45,56.37,56.43,46122.0,53.4283,53.4662,53.3904,53.4472,46122.0
2022-06-09 13:00:00,56.44,56.48,56.43,56.45,45925.0,53.4567,53.4946,53.4472,53.4662,45925.0
2022-06-09 13:10:00,56.46,56.49,56.44,56.45,44722.0,53.4756,53.5041,53.4567,53.4662,44722.0
2022-06-09 13:20:00,56.46,56.47,56.4,56.41,67787.0,53.4756,53.4851,53.4188,53.4283,67787.0
2022-06-09 13:30:00,56.42,56.42,56.34,56.36,51137.0,53.4378,53.4378,53.362,53.3809,51137.0
2022-06-09 13:40:00,56.36,56.36,56.31,56.34,35128.0,53.3809,53.3809,53.3336,53.362,35128.0
2022-06-09 13:50:00,56.34,56.38,56.34,56.38,41655.0,53.362,53.3999,53.362,53.3999,41655.0
2022-06-09 14:00:00,56.39,56.39,56.32,56.33,72999.0,53.4093,53.4093,53.343,53.3525,72999.0
2022-06-09 14:10:00,56.33,56.33,56.29,56.3,62819.0,53.3525,53.3525,53.3146,53.3241,62819.0
2022-06-09 14:20:00,56.3,56.31,56.24,56.28,71121.0,53.3241,53.3336,53.2673,53.3052,71121.0
2022-06-09 14:30:00,56.28,56.28,56.19,56.2,35168.0,53.3052,53.3052,53.2199,53.2294,35168.0
2022-06-09 14:40:00,56.2,56.23,56.18,56.22,26999.0,53.2294,53.2578,53.2104,53.2483,26999.0
2022-06-09 14:50:00,56.23,56.23,56.15,56.16,48251.0,53.2578,53.2578,53.182,53.1915,48251.0
2022-06-09 15:00:00,56.16,56.16,56.04,56.07,78934.0,53.1915,53.1915,53.0778,53.1063,78934.0
2022-06-09 15:10:00,56.07,56.08,56.02,56.05,104389.0,53.1063,53.1157,53.0589,53.0873,104389.0
2022-06-09 15:20:00,56.05,56.07,55.99,55.99,228414.0,53.0873,53.1063,53.0305,53.0305,228414.0
2022-06-09 15:30:00,55.99,56.01,55.96,55.98,106047.0,53.0305,53.0494,53.0021,53.021,106047.0
2022-06-09 15:40:00,55.98,55.98,55.86,55.88,183280.0,53.021,53.021,52.9074,52.9263,183280.0
2022-06-09 15:50:00,55.87,55.91,55.77,55.78,669760.0,52.9168,52.9547,52.8221,52.8316,669760.0
2022-06-10 09:30:00,55.29,55.36,55.17,55.21,148123.0,52.3675,52.4338,52.2538,52.2917,148123.0
2022-06-10 09:40:00,55.2,55.28,55.18,55.22,253988.0,52.2822,52.358,52.2633,52.3012,253988.0
2022-06-10 09:50:00,55.19,55.21,55.13,55.16,286956.0,52.2728,52.2917,52.2159,52.2444,286956.0
2022-06-10 10:00:00,55.16,55.16,55.01,55.01,325340.0,52.2444,52.2444,52.1023,52.1023,325340.0
2022-06-10 10:10:00,55.01,55.07,54.92,54.94,303839.0,52.1023,52.1591,52.017,52.036,303839.0
2022-06-10 10:20:00,54.94,54.97,54.89,54.9,213442.0,52.036,52.0644,51.9886,51.9981,213442.0
2022-06-10 10:30:00,54.89,54.94,54.88,54.92,149618.0,51.9886,52.036,51.9792,52.017,149618.0
2022-06-10 10:40:00,54.91,54.96,54.87,54.96,239245.0,52.0076,52.0549,51.9697,52.0549,239245.0
2022-06-10 10:50:00,54.96,55.01,54.83,54.83,177611.0,52.0549,52.1023,51.9318,51.9318,177611.0
2022-06-10 11:00:00,54.82,54.88,54.81,54.85,465612.0,51.9223,51.9792,51.9129,51.9507,465612.0
2022-06-10 11:10:00,54.84,54.87,54.81,54.86,207025.0,51.9413,51.9697,51.9129,51.9602,207025.0
2022-06-10 11:20:00,54.87,54.89,54.79,54.79,242928.0,51.9697,51.9886,51.8939,51.8939,242928.0
2022-06-10 11:30:00,54.79,54.82,54.79,54.8,160065.0,51.8939,51.9223,51.8939,51.9034,160065.0
2022-06-10 11:40:00,54.8,54.83,54.75,54.76,77150.0,51.9034,51.9318,51.856,51.8655,77150.0
2022-06-10 11:50:00,54.76,54.83,54.74,54.82,117802.0,51.8655,51.9318,51.8466,51.9223,117802.0
2022-06-10 12:00:00,54.83,54.88,54.8,54.85,109602.0,51.9318,51.9792,51.9034,51.9507,109602.0
2022-06-10 12:10:00,54.84,54.85,54.76,54.77,220445.0,51.9413,51.9507,51.8655,51.875,220445.0
2022-06-10 12:20:00,54.78,54.79,54.74,54.78,114863.0,51.8844,51.8939,51.8466,51.8844,114863.0
2022-06-10 12:30:00,54.79,54.83,54.77,54.78,157041.0,51.8939,51.9318,51.875,51.8844,157041.0
2022-06-10 12:40:00,54.78,54.82,54.77,54.77,126299.0,51.8844,51.9223,51.875,51.875,126299.0
2022-06-10 12:50:00,54.77,54.78,54.7,54.76,115641.0,51.875,51.8844,51.8087,51.8655,115641.0
2022-06-10 13:00:00,54.76,54.77,54.73,54.77,114630.0,51.8655,51.875,51.8371,51.875,114630.0
2022-06-10 13:10:00,54.77,54.78,54.73,54.78,114839.0,51.875,51.8844,51.8371,51.8844,114839.0
2022-06-10 13:20:00,54.78,54.84,54.76,54.84,85835.0,51.8844,51.9413,51.8655,51.9413,85835.0
2022-06-10 13:30:00,54.84,54.84,54.78,54.83,110907.0,51.9413,51.9413,51.8844,51.9318,110907.0
2022-06-10 13:40:00,54.83,54.86,54.8,54.85,135635.0,51.9318,51.9602,51.9034,51.9507,135635.0
2022-06-10 13:50:00,54.85,54.87,54.81,54.83,1116152.0,51.9507,51.9697,51.9129,51.9318,1116152.0
2022-06-10 14:00:00,54.83,54.83,54.77,54.81,152004.0,51.9318,51.9318,51.875,51.9129,152004.0
2022-06-10 14:10:00,54.82,54.85,54.79,54.85,99779.0,51.9223,51.9507,51.8939,51.9507,99779.0
2022-06-10 14:20:00,54.85,54.88,54.8,54.82,157749.0,51.9507,51.9792,51.9034,51.9223,157749.0
2022-06-10 14:30:00,54.82,54.86,54.82,54.84,164000.0,51.9223,51.9602,51.9223,51.9413,164000.0
2022-06-10 14:40:00,54.84,54.87,54.8,54.87,108813.0,51.9413,51.9697,51.9034,51.9697,108813.0
2022-06-10 14:50:00,54.87,54.93,54.84,54.91,145707.0,51.9697,52.0265,51.9413,52.0076,145707.0
2022-06-10 15:00:00,54.91,54.92,54.81,54.85,158175.0,52.0076,52.017,51.9129,51.9507,158175.0
2022-06-10 15:10:00,54.85,54.92,54.85,54.91,134525.0,51.9507,52.017,51.9507,52.0076,134525.0
2022-06-10 15:20:00,54.92,54.99,54.86,54.93,218220.0,52.017,52.0833,51.9602,52.0265,218220.0
2022-06-10 15:30:00,54.93,54.93,54.86,54.88,145894.0,52.0265,52.0265,51.9602,51.9792,145894.0
2022-06-10 15:40:00,54.88,54.91,54.78,54.79,1745230.0,51.9792,52.0076,51.8844,51.8939,1745230.0
2022-06-10 15:50:00,54.79,54.85,54.76,54.77,917390.0,51.8939,51.9507,51.8655,51.875,917390.0
2022-06-13 09:30:00,53.86,54.03,53.8,53.89,170022.0,51.0131,51.1741,50.9562,51.0415,170022.0
2022-06-13 09:40:00,53.89,53.97,53.83,53.86,141838.0,51.0415,51.1173,50.9847,51.0131,141838.0
2022-06-13 09:50:00,53.87,53.91,53.83,53.85,115662.0,51.0225,51.0604,50.9847,51.0036,115662.0
2022-06-13 10:00:00,53.84,53.91,53.76,53.77,163329.0,50.9941,51.0604,50.9184,50.9278,163329.0
2022-06-13 10:10:00,53.78,53.79,53.6,53.63,119823.0,50.9373,50.9468,50.7668,50.7952,119823.0
2022-06-13 10:20:00,53.62,53.68,53.56,53.58,238515.0,50.7858,50.8426,50.7289,50.7479,238515.0
2022-06-13 10:30:00,53.58,53.63,53.56,53.57,111797.0,50.7479,50.7952,50.7289,50.7384,111797.0
2022-06-13 10:40:00,53.57,53.57,53.47,53.48,130958.0,50.7384,50.7384,50.6437,50.6532,130958.0
2022-06-13 10:50:00,53.48,53.51,53.45,53.47,77609.0,50.6532,50.6816,50.6247,50.6437,77609.0
2022-06-13 11:00:00,53.46,53.48,53.41,53.44,72267.0,50.6342,50.6532,50.5869,50.6153,72267.0
2022-06-13 11:10:00,53.43,53.52,53.41,53.51,131414.0,50.6058,50.691,50.5869,50.6816,131414.0
2022-06-13 11:20:00,53.5,53.55,53.45,53.45,174227.0,50.6721,50.7195,50.6247,50.6247,174227.0
2022-06-13 11:30:00,53.45,53.53,53.38,53.52,98688.0,50.6247,50.7005,50.5584,50.691,98688.0
2022-06-13 11:40:00,53.53,53.55,53.45,53.51,284044.0,50.7005,50.7195,50.6247,50.6816,284044.0
2022-06-13 11:50:00,53.51,53.55,53.46,53.53,126927.0,50.6816,50.7195,50.6342,50.7005,126927.0
2022-06-13 12:00:00,53.53,53.59,53.5,53.55,97144.0,50.7005,50.7573,50.6721,50.7195,97144.0
2022-06-13 12:10:00,53.54,53.62,53.53,53.59,54836.0,50.71,50.7858,50.7005,50.7573,54836.0
2022-06-13 12:20:00,53.61,53.62,53.54,53.57,152119.0,50.7763,50.7858,50.71,50.7384,152119.0
2022-06-13 12:30:00,53.56,53.7,53.54,53.67,124549.0,50.7289,50.8615,50.71,50.8331,124549.0
2022-06-13 12:40:00,53.67,53.67,53.55,53.55,367109.0,50.8331,50.8331,50.7195,50.7195,367109.0
2022-06-13 12:50:00,53.55,53.57,53.45,53.47,79462.0,50.7195,50.7384,50.6247,50.6437,79462.0
2022-06-13 13:00:00,53.47,53.47,53.42,53.46,239283.0,50.6437,50.6437,50.5963,50.6342,239283.0
2022-06-13 13:10:00,53.46,53.48,53.44,53.48,84186.0,50.6342,50.6532,50.6153,50.6532,84186.0
2022-06-13 13:20:00,53.48,53.49,53.44,53.47,47388.0,50.6532,50.6626,50.6153,50.6437,47388.0
2022-06-13 13:30:00,53.46,53.51,53.43,53.51,93676.0,50.6342,50.6816,50.6058,50.6816,93676.0
2022-06-13 13:40:00,53.51,53.65,53.51,53.65,522396.0,50.6816,50.8142,50.6816,50.8142,522396.0
2022-06-13 13:50:00,53.65,53.66,53.58,53.62,126248.0,50.8142,50.8236,50.7479,50.7858,126248.0
2022-06-13 14:00:00,53.62,53.62,53.51,53.51,176104.0,50.7858,50.7858,50.6816,50.6816,176104.0
2022-06-13 14:10:00,53.5,53.53,53.46,53.5,48098.0,50.6721,50.7005,50.6342,50.6721,48098.0
2022-06-13 14:20:00,53.51,53.54,53.49,53.49,69141.0,50.6816,50.71,50.6626,50.6626,69141.0
2022-06-13 14:30:00,53.48,53.57,53.4,53.54,43106.0,50.6532,50.7384,50.5774,50.71,43106.0
2022-06-13 14:40:00,53.54,53.57,53.51,53.53,39229.0,50.71,50.7384,50.6816,50.7005,39229.0
2022-06-13 14:50:00,53.52,53.53,53.4,53.41,113809.0,50.691,50.7005,50.5774,50.5869,113809.0
2022-06-13 15:00:00,53.41,53.47,53.38,53.42,70617.0,50.5869,50.6437,50.5584,50.5963,70617.0
2022-06-13 15:10:00,53.41,53.59,53.26,53.44,793138.0,50.5869,50.7573,50.4448,50.6153,793138.0
2022-06-13 15:20:00,53.43,53.47,53.22,53.22,111717.0,50.6058,50.6437,50.4069,50.4069,111717.0
2022-06-13 15:30:00,53.22,53.28,53.13,53.19,128392.0,50.4069,50.4637,50.3217,50.3785,128392.0
2022-06-13 15:40:00,53.19,53.28,53.15,53.23,261381.0,50.3785,50.4637,50.3406,50.4164,261381.0
2022-06-13 15:50:00,53.24,53.35,53.15,53.29,430371.0,50.4258,50.53,50.3406,50.4732,430371.0
2022-06-14 09:30:00,53.3,53.34,53.25,53.28,150997.0,50.4827,50.5206,50.4353,50.4637,150997.0
2022-06-14 09:40:00,53.27,53.36,53.24,53.3,175015.0,50.4543,50.5395,50.4258,50.4827,175015.0
2022-06-14 09:50:00,53.3,53.46,53.25,53.45,191680.0,50.4827,50.6342,50.4353,50.6247,191680.0
2022-06-14 10:00:00,53.45,53.48,53.32,53.33,196451.0,50.6247,50.6532,50.5016,50.5111,196451.0
2022-06-14 10:10:00,53.33,53.34,53.24,53.26,163764.0,50.5111,50.5206,50.4258,50.4448,163764.0
2022-06-14 10:20:00,53.24,53.26,53.13,53.14,126427.0,50.4258,50.4448,50.3217,50.3311,126427.0
2022-06-14 10:30:00,53.15,53.22,53.13,53.15,155253.0,50.3406,50.4069,50.3217,50.3406,155253.0
2022-06-14 10:40:00,53.16,53.23,53.06,53.22,115943.0,50.3501,50.4164,50.2554,50.4069,115943.0
2022-06-14 10:50:00,53.23,53.27,53.15,53.18,123914.0,50.4164,50.4543,50.3406,50.369,123914.0
2022-06-14 11:00:00,53.18,53.24,53.06,53.06,121424.0,50.369,50.4258,50.2554,50.2554,121424.0
2022-06-14 11:10:00,53.06,53.07,52.96,53.0,194807.0,50.2554,50.2648,50.1606,50.1985,194807.0
2022-06-14 11:20:00,53.0,53.08,52.96,52.98,91514.0,50.1985,50.2743,50.1606,50.1796,91514.0
2022-06-14 11:30:00,52.98,53.01,52.92,52.93,117445.0,50.1796,50.208,50.1228,50.1322,117445.0
2022-06-14 11:40:00,52.93,52.99,52.91,52.91,81833.0,50.1322,50.1891,50.1133,50.1133,81833.0
2022-06-14 11:50:00,52.91,52.95,52.88,52.93,158015.0,50.1133,50.1512,50.0849,50.1322,158015.0
2022-06-14 12:00:00,52.91,52.91,52.81,52.83,107102.0,50.1133,50.1133,50.0186,50.0375,107102.0
2022-06-14 12:10:00,52.84,52.86,52.79,52.85,97565.0,50.047,50.0659,49.9996,50.0565,97565.0
2022-06-14 12:20:00,52.85,52.87,52.78,52.83,102531.0,50.0565,50.0754,49.9902,50.0375,102531.0
2022-06-14 12:30:00,52.83,52.83,52.76,52.78,40058.0,50.0375,50.0375,49.9712,49.9902,40058.0
2022-06-14 12:40:00,52.78,52.84,52.76,52.83,51973.0,49.9902,50.047,49.9712,50.0375,51973.0
2022-06-14 12:50:00,52.83,52.86,52.8,52.84,68361.0,50.0375,50.0659,50.0091,50.047,68361.0
2022-06-14 13:00:00,52.84,52.95,52.81,52.94,69142.0,50.047,50.1512,50.0186,50.1417,69142.0
2022-06-14 13:10:00,52.94,53.05,52.91,53.03,548899.0,50.1417,50.2459,50.1133,50.2269,548899.0
2022-06-14 13:20:00,53.03,53.1,52.93,52.93,82226.0,50.2269,50.2932,50.1322,50.1322,82226.0
2022-06-14 13:30:00,52.92,52.94,52.82,52.83,66974.0,50.1228,50.1417,50.028,50.0375,66974.0
2022-06-14 13:40:00,52.82,52.84,52.75,52.77,82466.0,50.028,50.047,49.9617,49.9807,82466.0
2022-06-14 13:50:00,52.77,52.84,52.76,52.8,66956.0,49.9807,50.047,49.9712,50.0091,66956.0
2022-06-14 14:00:00,52.8,52.93,52.8,52.91,70528.0,50.0091,50.1322,50.0091,50.1133,70528.0
2022-06-14 14:10:00,52.91,52.91,52.8,52.86,110544.0,50.1133,50.1133,50.0091,50.0659,110544.0
2022-06-14 14:20:00,52.86,52.88,52.81,52.82,60079.0,50.0659,50.0849,50.0186,50.028,60079.0
2022-06-14 14:30:00,52.82,52.87,52.76,52.85,70813.0,50.028,50.0754,49.9712,50.0565,70813.0
2022-06-14 14:40:00,52.85,52.85,52.7,52.72,76834.0,50.0565,50.0565,49.9144,49.9333,76834.0
2022-06-14 14:50:00,52.72,52.74,52.68,52.68,80880.0,49.9333,49.9523,49.8954,49.8954,80880.0
2022-06-14 15:00:00,52.68,52.7,52.62,52.63,135048.0,49.8954,49.9144,49.8386,49.8481,135048.0
2022-06-14 15:10:00,52.63,52.66,52.5,52.52,197840.0,49.8481,49.8765,49.725,49.7439,197840.0
2022-06-14 15:20:00,52.52,52.64,52.5,52.63,80656.0,49.7439,49.8576,49.725,49.8481,80656.0
2022-06-14 15:30:00,52.63,52.85,52.63,52.84,228696.0,49.8481,50.0565,49.8481,50.047,228696.0
2022-06-14 15:40:00,52.83,52.9,52.79,52.9,261363.0,50.0375,50.1038,49.9996,50.1038,261363.0
2022-06-14 15:50:00,52.9,52.93,52.83,52.93,503452.0,50.1038,50.1322,50.0375,50.1322,503452.0
2022-06-15 09:30:00,52.94,52.99,52.84,52.92,246940.0,50.1417,50.1891,50.047,50.1228,246940.0
2022-06-15 09:40:00,52.91,53.06,52.91,53.02,124419.0,50.1133,50.2554,50.1133,50.2175,124419.0
2022-06-15 09:50:00,53.02,53.1,53.02,53.06,73581.0,50.2175,50.2932,50.2175,50.2554,73581.0
2022-06-15 10:00:00,53.06,53.19,53.06,53.13,57397.0,50.2554,50.3785,50.2554,50.3217,57397.0
2022-06-15 10:10:00,53.13,53.18,53.1,53.11,60571.0,50.3217,50.369,50.2932,50.3027,60571.0
2022-06-15 10:20:00,53.1,53.1,53.04,53.07,82818.0,50.2932,50.2932,50.2364,50.2648,82818.0
2022-06-15 10:30:00,53.08,53.1,53.01,53.04,67703.0,50.2743,50.2932,50.208,50.2364,67703.0
2022-06-15 10:40:00,53.03,53.04,52.97,53.01,41090.0,50.2269,50.2364,50.1701,50.208,41090.0
2022-06-15 10:50:00,53.01,53.01,52.93,53.0,40493.0,50.208,50.208,50.1322,50.1985,40493.0
2022-06-15 11:00:00,53.01,53.02,52.96,52.96,24193.0,50.208,50.2175,50.1606,50.1606,24193.0
2022-06-15 11:10:00,52.95,52.96,52.89,52.91,26761.0,50.1512,50.1606,50.0943,50.1133,26761.0
2022-06-15 11:20:00,52.91,52.96,52.89,52.96,37874.0,50.1133,50.1606,50.0943,50.1606,37874.0
2022-06-15 11:30:00,52.95,52.96,52.9,52.95,74965.0,50.1512,50.1606,50.1038,50.1512,74965.0
2022-06-15 11:40:00,52.94,52.97,52.92,52.94,26228.0,50.1417,50.1701,50.1228,50.1417,26228.0
2022-06-15 11:50:00,52.93,52.95,52.9,52.94,89482.0,50.1322,50.1512,50.1038,50.1417,89482.0
2022-06-15 12:00:00,52.94,52.99,52.92,52.92,34384.0,50.1417,50.1891,50.1228,50.1228,34384.0
2022-06-15 12:10:00,52.92,53.0,52.92,52.96,20493.0,50.1228,50.1985,50.1228,50.1606,20493.0
2022-06-15 12:20:00,52.97,53.0,52.95,52.98,21392.0,50.1701,50.1985,50.1512,50.1796,21392.0
2022-06-15 12:30:00,52.98,53.02,52.92,52.92,112335.0,50.1796,50.2175,50.1228,50.1228,112335.0
2022-06-15 12:40:00,52.93,52.93,52.89,52.91,41264.0,50.1322,50.1322,50.0943,50.1133,41264.0
2022-06-15 12:50:00,52.92,52.92,52.82,52.83,26422.0,50.1228,50.1228,50.028,50.0375,26422.0
2022-06-15 13:00:00,52.82,52.85,52.82,52.83,64560.0,50.028,50.0565,50.028,50.0375,64560.0
2022-06-15 13:10:00,52.83,52.89,52.82,52.88,337579.0,50.0375,50.0943,50.028,50.0849,337579.0
2022-06-15 13:20:00,52.88,52.92,52.85,52.91,795599.0,50.0849,50.1228,50.0565,50.1133,795599.0
2022-06-15 13:30:00,52.91,52.95,52.9,52.94,972918.0,50.1133,50.1512,50.1038,50.1417,972918.0
2022-06-15 13:40:00,52.94,52.95,52.89,52.9,1006181.0,50.1417,50.1512,50.0943,50.1038,1006181.0
2022-06-15 13:50:00,52.9,53.11,52.84,53.06,1400263.0,50.1038,50.3027,50.047,50.2554,1400263.0
2022-06-15 14:00:00,53.06,53.26,52.54,52.77,483123.0,50.2554,50.4448,49.7628,49.9807,483123.0
2022-06-15 14:10:00,52.77,52.93,52.64,52.84,176063.0,49.9807,50.1322,49.8576,50.047,176063.0
2022-06-15 14:20:00,52.84,52.91,52.68,52.69,165685.0,50.047,50.1133,49.8954,49.9049,165685.0
2022-06-15 14:30:00,52.69,53.19,52.47,53.06,623208.0,49.9049,50.3785,49.6965,50.2554,623208.0
2022-06-15 14:40:00,53.06,53.47,53.03,53.32,405777.0,50.2554,50.6437,50.2269,50.5016,405777.0
2022-06-15 14:50:00,53.31,53.42,53.03,53.11,320101.0,50.4921,50.5963,50.2269,50.3027,320101.0
2022-06-15 15:00:00,53.12,53.39,53.09,53.37,374611.0,50.3122,50.5679,50.2838,50.549,374611.0
2022-06-15 15:10:00,53.37,53.41,53.18,53.32,476919.0,50.549,50.5869,50.369,50.5016,476919.0
2022-06-15 15:20:00,53.32,53.63,53.32,53.63,305692.0,50.5016,50.7952,50.5016,50.7952,305692.0
2022-06-15 15:30:00,53.62,53.74,53.56,53.58,820360.0,50.7858,50.8994,50.7289,50.7479,820360.0
2022-06-15 15:40:00,53.57,53.58,53.43,53.55,323407.0,50.7384,50.7479,50.6058,50.7195,323407.0
2022-06-15 15:50:00,53.55,53.55,53.41,53.48,732329.0,50.7195,50.7195,50.5869,50.6532,732329.0
2022-06-16 09:30:00,52.52,52.63,52.49,52.5,201473.0,49.7439,49.8481,49.7155,49.725,201473.0
2022-06-16 09:40:00,52.49,52.61,52.46,52.57,477332.0,49.7155,49.8291,49.6871,49.7913,477332.0
2022-06-16 09:50:00,52.56,52.56,52.38,52.42,465382.0,49.7818,49.7818,49.6113,49.6492,465382.0
2022-06-16 10:00:00,52.41,52.47,52.37,52.4,129865.0,49.6397,49.6965,49.6018,49.6302,129865.0
2022-06-16 10:10:00,52.41,52.41,52.31,52.35,75190.0,49.6397,49.6397,49.545,49.5829,75190.0
2022-06-16 10:20:00,52.33,52.46,52.33,52.44,150364.0,49.5639,49.6871,49.5639,49.6681,150364.0
2022-06-16 10:30:00,52.42,52.45,52.32,52.35,76484.0,49.6492,49.6776,49.5545,49.5829,76484.0
2022-06-16 10:40:00,52.35,52.35,52.25,52.25,82997.0,49.5829,49.5829,49.4882,49.4882,82997.0
2022-06-16 10:50:00,52.25,52.4,52.24,52.37,108728.0,49.4882,49.6302,49.4787,49.6018,108728.0
2022-06-16 11:00:00,52.37,52.44,52.35,52.43,88660.0,49.6018,49.6681,49.5829,49.6587,88660.0
2022-06-16 11:10:00,52.43,52.69,52.42,52.64,728010.0,49.6587,49.9049,49.6492,49.8576,728010.0
2022-06-16 11:20:00,52.64,52.79,52.6,52.76,123747.0,49.8576,49.9996,49.8197,49.9712,123747.0
2022-06-16 11:30:00,52.76,52.78,52.69,52.77,75001.0,49.9712,49.9902,49.9049,49.9807,75001.0
2022-06-16 11:40:00,52.78,52.8,52.65,52.75,95302.0,49.9902,50.0091,49.867,49.9617,95302.0
2022-06-16 11:50:00,52.76,52.87,52.73,52.85,111325.0,49.9712,50.0754,49.9428,50.0565,111325.0
2022-06-16 12:00:00,52.86,52.87,52.68,52.7,152481.0,50.0659,50.0754,49.8954,49.9144,152481.0
2022-06-16 12:10:00,52.69,52.76,52.65,52.68,155020.0,49.9049,49.9712,49.867,49.8954,155020.0
2022-06-16 12:20:00,52.66,52.8,52.64,52.8,69593.0,49.8765,50.0091,49.8576,50.0091,69593.0
2022-06-16 12:30:00,52.79,52.85,52.74,52.83,134689.0,49.9996,50.0565,49.9523,50.0375,134689.0
2022-06-16 12:40:00,52.84,52.95,52.83,52.94,80728.0,50.047,50.1512,50.0375,50.1417,80728.0
2022-06-16 12:50:00,52.94,52.99,52.82,52.86,94891.0,50.1417,50.1891,50.028,50.0659,94891.0
2022-06-16 13:00:00,52.87,52.9,52.82,52.87,126253.0,50.0754,50.1038,50.028,50.0754,126253.0
2022-06-16 13:10:00,52.87,52.89,52.83,52.88,45768.0,50.0754,50.0943,50.0375,50.0849,45768.0
2022-06-16 13:20:00,52.88,52.93,52.79,52.9,118370.0,50.0849,50.1322,49.9996,50.1038,118370.0
2022-06-16 13:30:00,52.89,52.92,52.82,52.86,115607.0,50.0943,50.1228,50.028,50.0659,115607.0
2022-06-16 13:40:00,52.87,52.87,52.79,52.83,93834.0,50.0754,50.0754,49.9996,50.0375,93834.0
2022-06-16 13:50:00,52.84,52.84,52.73,52.73,63782.0,50.047,50.047,49.9428,49.9428,63782.0
2022-06-16 14:00:00,52.72,52.76,52.68,52.69,117945.0,49.9333,49.9712,49.8954,49.9049,117945.0
2022-06-16 14:10:00,52.69,52.7,52.64,52.66,57371.0,49.9049,49.9144,49.8576,49.8765,57371.0
2022-06-16 14:20:00,52.66,52.67,52.62,52.63,30355.0,49.8765,49.886,49.8386,49.8481,30355.0
2022-06-16 14:30:00,52.63,52.67,52.59,52.62,54373.0,49.8481,49.886,49.8102,49.8386,54373.0
2022-06-16 14:40:00,52.62,52.7,52.57,52.58,58540.0,49.8386,49.9144,49.7913,49.8007,58540.0
2022-06-16 14:50:00,52.58,52.61,52.53,52.61,108974.0,49.8007,49.8291,49.7534,49.8291,108974.0
2022-06-16 15:00:00,52.61,52.73,52.61,52.73,165178.0,49.8291,49.9428,49.8291,49.9428,165178.0
2022-06-16 15:10:00,52.73,52.78,52.68,52.75,66308.0,49.9428,49.9902,49.8954,49.9617,66308.0
2022-06-16 15:20:00,52.76,52.79,52.73,52.76,58546.0,49.9712,49.9996,49.9428,49.9712,58546.0
2022-06-16 15:30:00,52.76,52.78,52.67,52.72,168382.0,49.9712,49.9902,49.886,49.9333,168382.0
2022-06-16 15:40:00,52.73,52.78,52.62,52.64,238568.0,49.9428,49.9902,49.8386,49.8576,238568.0
2022-06-16 15:50:00,52.64,52.68,52.59,52.66,528401.0,49.8576,49.8954,49.8102,49.8765,528401.0
2022-06-17 09:30:00,52.12,52.17,52.08,52.14,721387.0,49.365,49.4124,49.3272,49.384,721387.0
2022-06-17 09:40:00,52.14,52.33,52.13,52.25,217559.0,49.384,49.5639,49.3745,49.4882,217559.0
2022-06-17 09:50:00,52.25,52.35,52.24,52.27,157200.0,49.4882,49.5829,49.4787,49.5071,157200.0
2022-06-17 10:00:00,52.27,52.27,52.07,52.09,229353.0,49.5071,49.5071,49.3177,49.3366,229353.0
2022-06-17 10:10:00,52.09,52.11,51.91,51.92,113101.0,49.3366,49.3556,49.1661,49.1756,113101.0
2022-06-17 10:20:00,51.92,51.96,51.84,51.9,156244.0,49.1756,49.2135,49.0998,49.1567,156244.0
2022-06-17 10:30:00,51.9,51.91,51.77,51.86,132496.0,49.1567,49.1661,49.0335,49.1188,132496.0
2022-06-17 10:40:00,51.86,51.89,51.76,51.79,68393.0,49.1188,49.1472,49.0241,49.0525,68393.0
2022-06-17 10:50:00,51.78,51.86,51.75,51.82,149112.0,49.043,49.1188,49.0146,49.0809,149112.0
2022-06-17 11:00:00,51.81,52.02,51.73,52.02,145585.0,49.0714,49.2703,48.9957,49.2703,145585.0
2022-06-17 11:10:00,52.02,52.05,51.91,52.04,262053.0,49.2703,49.2987,49.1661,49.2893,262053.0
2022-06-17 11:20:00,52.04,52.05,51.93,52.01,100345.0,49.2893,49.2987,49.1851,49.2609,100345.0
2022-06-17 11:30:00,52.03,52.14,51.99,52.05,193016.0,49.2798,49.384,49.2419,49.2987,193016.0
2022-06-17 11:40:00,52.06,52.08,51.96,51.97,96049.0,49.3082,49.3272,49.2135,49.223,96049.0
2022-06-17 11:50:00,51.97,51.98,51.88,51.91,104070.0,49.223,49.2324,49.1377,49.1661,104070.0
2022-06-17 12:00:00,51.91,51.97,51.87,51.93,92583.0,49.1661,49.223,49.1283,49.1851,92583.0
2022-06-17 12:10:00,51.93,52.05,51.9,51.96,85555.0,49.1851,49.2987,49.1567,49.2135,85555.0
2022-06-17 12:20:00,51.96,52.05,51.95,52.03,58497.0,49.2135,49.2987,49.204,49.2798,58497.0
2022-06-17 12:30:00,52.03,52.05,51.96,52.05,73064.0,49.2798,49.2987,49.2135,49.2987,73064.0
2022-06-17 12:40:00,52.05,52.11,52.0,52.1,118622.0,49.2987,49.3556,49.2514,49.3461,118622.0
2022-06-17 12:50:00,52.11,52.11,52.0,52.06,54556.0,49.3556,49.3556,49.2514,49.3082,54556.0
2022-06-17 13:00:00,52.07,52.3,52.06,52.29,168101.0,49.3177,49.5355,49.3082,49.5261,168101.0
2022-06-17 13:10:00,52.29,52.31,52.25,52.26,249740.0,49.5261,49.545,49.4882,49.4976,249740.0
2022-06-17 13:20:00,52.26,52.28,52.22,52.22,50222.0,49.4976,49.5166,49.4598,49.4598,50222.0
2022-06-17 13:30:00,52.23,52.28,52.18,52.23,50232.0,49.4692,49.5166,49.4219,49.4692,50232.0
2022-06-17 13:40:00,52.23,52.3,52.17,52.22,69051.0,49.4692,49.5355,49.4124,49.4598,69051.0
2022-06-17 13:50:00,52.22,52.26,52.21,52.22,48518.0,49.4598,49.4976,49.4503,49.4598,48518.0
2022-06-17 14:00:00,52.23,52.3,52.22,52.29,97840.0,49.4692,49.5355,49.4598,49.5261,97840.0
2022-06-17 14:10:00,52.3,52.33,52.24,52.31,101929.0,49.5355,49.5639,49.4787,49.545,101929.0
2022-06-17 14:20:00,52.3,52.34,52.25,52.25,87304.0,49.5355,49.5734,49.4882,49.4882,87304.0
2022-06-17 14:30:00,52.25,52.3,52.19,52.3,79167.0,49.4882,49.5355,49.4313,49.5355,79167.0
2022-06-17 14:40:00,52.31,52.35,52.22,52.23,163506.0,49.545,49.5829,49.4598,49.4692,163506.0
2022-06-17 14:50:00,52.22,52.23,52.17,52.18,59221.0,49.4598,49.4692,49.4124,49.4219,59221.0
2022-06-17 15:00:00,52.18,52.23,52.14,52.15,167319.0,49.4219,49.4692,49.384,49.3935,167319.0
2022-06-17 15:10:00,52.15,52.15,52.01,52.09,252129.0,49.3935,49.3935,49.2609,49.3366,252129.0
2022-06-17 15:20:00,52.08,52.23,52.08,52.19,176554.0,49.3272,49.4692,49.3272,49.4313,176554.0
2022-06-17 15:30:00,52.19,52.2,52.12,52.16,116994.0,49.4313,49.4408,49.365,49.4029,116994.0
2022-06-17 15:40:00,52.16,52.17,52.07,52.09,283866.0,49.4029,49.4124,49.3177,49.3366,283866.0
2022-06-17 15:50:00,52.08,52.11,52.0,52.06,743051.0,49.3272,49.3556,49.2514,49.3082,743051.0
2022-06-21 09:30:00,52.43,52.55,52.43,52.52,158916.0,49.6587,49.7723,49.6587,49.7439,158916.0
2022-06-21 09:40:00,52.51,52.59,52.51,52.55,68932.0,49.7344,49.8102,49.7344,49.7723,68932.0
2022-06-21 09:50:00,52.55,52.69,52.54,52.68,109183.0,49.7723,49.9049,49.7628,49.8954,109183.0
2022-06-21 10:00:00,52.68,52.69,52.6,52.6,126288.0,49.8954,49.9049,49.8197,49.8197,126288.0
2022-06-21 10:10:00,52.61,52.68,52.61,52.66,78181.0,49.8291,49.8954,49.8291,49.8765,78181.0
2022-06-21 10:20:00,52.66,52.7,52.61,52.64,265118.0,49.8765,49.9144,49.8291,49.8576,265118.0
2022-06-21 10:30:00,52.66,52.71,52.64,52.7,62909.0,49.8765,49.9239,49.8576,49.9144,62909.0
2022-06-21 10:40:00,52.71,52.75,52.7,52.72,73150.0,49.9239,49.9617,49.9144,49.9333,73150.0
2022-06-21 10:50:00,52.73,52.75,52.7,52.73,80961.0,49.9428,49.9617,49.9144,49.9428,80961.0
2022-06-21 11:00:00,52.73,52.75,52.69,52.7,76802.0,49.9428,49.9617,49.9049,49.9144,76802.0
2022-06-21 11:10:00,52.7,52.7,52.66,52.68,101977.0,49.9144,49.9144,49.8765,49.8954,101977.0
2022-06-21 11:20:00,52.68,52.7,52.64,52.67,66216.0,49.8954,49.9144,49.8576,49.886,66216.0
2022-06-21 11:30:00,52.67,52.72,52.65,52.66,126445.0,49.886,49.9333,49.867,49.8765,126445.0
2022-06-21 11:40:00,52.66,52.67,52.61,52.65,35665.0,49.8765,49.886,49.8291,49.867,35665.0
2022-06-21 11:50:00,52.66,52.66,52.59,52.6,48282.0,49.8765,49.8765,49.8102,49.8197,48282.0
2022-06-21 12:00:00,52.6,52.63,52.58,52.6,24339.0,49.8197,49.8481,49.8007,49.8197,24339.0
2022-06-21 12:10:00,52.6,52.63,52.58,52.63,31455.0,49.8197,49.8481,49.8007,49.8481,31455.0
2022-06-21 12:20:00,52.64,52.65,52.59,52.62,87464.0,49.8576,49.867,49.8102,49.8386,87464.0
2022-06-21 12:30:00,52.61,52.66,52.59,52.65,41356.0,49.8291,49.8765,49.8102,49.867,41356.0
2022-06-21 12:40:00,52.65,52.67,52.63,52.64,26097.0,49.867,49.886,49.8481,49.8576,26097.0
2022-06-21 12:50:00,52.64,52.66,52.64,52.66,40714.0,49.8576,49.8765,49.8576,49.8765,40714.0
2022-06-21 13:00:00,52.66,52.66,52.63,52.64,30534.0,49.8765,49.8765,49.8481,49.8576,30534.0
2022-06-21 13:10:00,52.64,52.67,52.63,52.64,63476.0,49.8576,49.886,49.8481,49.8576,63476.0
2022-06-21 13:20:00,52.65,52.66,52.62,52.62,37838.0,49.867,49.8765,49.8386,49.8386,37838.0
2022-06-21 13:30:00,52.62,52.65,52.61,52.61,59382.0,49.8386,49.867,49.8291,49.8291,59382.0
2022-06-21 13:40:00,52.6,52.63,52.59,52.62,64762.0,49.8197,49.8481,49.8102,49.8386,64762.0
2022-06-21 13:50:00,52.63,52.64,52.6,52.6,40914.0,49.8481,49.8576,49.8197,49.8197,40914.0
2022-06-21 14:00:00,52.6,52.62,52.58,52.6,26113.0,49.8197,49.8386,49.8007,49.8197,26113.0
2022-06-21 14:10:00,52.61,52.63,52.58,52.61,30041.0,49.8291,49.8481,49.8007,49.8291,30041.0
2022-06-21 14:20:00,52.62,52.64,52.6,52.62,60741.0,49.8386,49.8576,49.8197,49.8386,60741.0
2022-06-21 14:30:00,52.62,52.63,52.57,52.59,37539.0,49.8386,49.8481,49.7913,49.8102,37539.0
2022-06-21 14:40:00,52.59,52.62,52.55,52.56,90063.0,49.8102,49.8386,49.7723,49.7818,90063.0
2022-06-21 14:50:00,52.56,52.66,52.55,52.65,74515.0,49.7818,49.8765,49.7723,49.867,74515.0
2022-06-21 15:00:00,52.66,52.69,52.65,52.67,74860.0,49.8765,49.9049,49.867,49.886,74860.0
2022-06-21 15:10:00,52.67,52.71,52.66,52.67,98539.0,49.886,49.9239,49.8765,49.886,98539.0
2022-06-21 15:20:00,52.66,52.69,52.64,52.68,72057.0,49.8765,49.9049,49.8576,49.8954,72057.0
2022-06-21 15:30:00,52.69,52.7,52.65,52.66,124526.0,49.9049,49.9144,49.867,49.8765,124526.0
2022-06-21 15:40:00,52.66,52.68,52.64,52.66,203928.0,49.8765,49.8954,49.8576,49.8765,203928.0
2022-06-21 15:50:00,52.66,52.7,52.58,52.59,440160.0,49.8765,49.9144,49.8007,49.8102,440160.0
2022-06-22 09:30:00,52.12,52.32,52.11,52.26,152019.0,49.365,49.5545,49.3556,49.4976,152019.0
2022-06-22 09:40:00,52.27,52.39,52.24,52.39,186518.0,49.5071,49.6208,49.4787,49.6208,186518.0
2022-06-22 09:50:00,52.38,52.51,52.3,52.44,97863.0,49.6113,49.7344,49.5355,49.6681,97863.0
2022-06-22 10:00:00,52.44,52.5,52.36,52.5,131626.0,49.6681,49.725,49.5924,49.725,131626.0
2022-06-22 10:10:00,52.5,52.6,52.47,52.58,106274.0,49.725,49.8197,49.6965,49.8007,106274.0
2022-06-22 10:20:00,52.58,52.66,52.54,52.61,123232.0,49.8007,49.8765,49.7628,49.8291,123232.0
2022-06-22 10:30:00,52.62,52.67,52.57,52.67,162963.0,49.8386,49.886,49.7913,49.886,162963.0
2022-06-22 10:40:00,52.67,52.69,52.61,52.66,93440.0,49.886,49.9049,49.8291,49.8765,93440.0
2022-06-22 10:50:00,52.66,52.7,52.65,52.66,30403.0,49.8765,49.9144,49.867,49.8765,30403.0
2022-06-22 11:00:00,52.65,52.65,52.55,52.61,73607.0,49.867,49.867,49.7723,49.8291,73607.0
2022-06-22 11:10:00,52.6,52.64,52.57,52.63,76999.0,49.8197,49.8576,49.7913,49.8481,76999.0
2022-06-22 11:20:00,52.64,52.67,52.6,52.65,81204.0,49.8576,49.886,49.8197,49.867,81204.0
2022-06-22 11:30:00,52.65,52.68,52.63,52.66,101451.0,49.867,49.8954,49.8481,49.8765,101451.0
2022-06-22 11:40:00,52.66,52.66,52.5,52.55,99195.0,49.8765,49.8765,49.725,49.7723,99195.0
2022-06-22 11:50:00,52.55,52.55,52.34,52.35,99034.0,49.7723,49.7723,49.5734,49.5829,99034.0
2022-06-22 12:00:00,52.35,52.44,52.32,52.33,154056.0,49.5829,49.6681,49.5545,49.5639,154056.0
2022-06-22 12:10:00,52.33,52.4,52.32,52.39,46715.0,49.5639,49.6302,49.5545,49.6208,46715.0
2022-06-22 12:20:00,52.39,52.41,52.37,52.38,22676.0,49.6208,49.6397,49.6018,49.6113,22676.0
2022-06-22 12:30:00,52.37,52.45,52.36,52.41,98004.0,49.6018,49.6776,49.5924,49.6397,98004.0
2022-06-22 12:40:00,52.42,52.46,52.41,52.42,160766.0,49.6492,49.6871,49.6397,49.6492,160766.0
2022-06-22 12:50:00,52.43,52.44,52.39,52.43,60980.0,49.6587,49.6681,49.6208,49.6587,60980.0
2022-06-22 13:00:00,52.44,52.45,52.37,52.41,45388.0,49.6681,49.6776,49.6018,49.6397,45388.0
2022-06-22 13:10:00,52.41,52.5,52.41,52.49,55538.0,49.6397,49.725,49.6397,49.7155,55538.0
2022-06-22 13:20:00,52.49,52.55,52.48,52.52,56384.0,49.7155,49.7723,49.706,49.7439,56384.0
2022-06-22 13:30:00,52.52,52.53,52.47,52.52,18279.0,49.7439,49.7534,49.6965,49.7439,18279.0
2022-06-22 13:40:00,52.53,52.57,52.51,52.57,45209.0,49.7534,49.7913,49.7344,49.7913,45209.0
2022-06-22 13:50:00,52.57,52.57,52.5,52.54,57855.0,49.7913,49.7913,49.725,49.7628,57855.0
2022-06-22 14:00:00,52.55,52.61,52.52,52.59,47677.0,49.7723,49.8291,49.7439,49.8102,47677.0
2022-06-22 14:10:00,52.59,52.61,52.55,52.6,74359.0,49.8102,49.8291,49.7723,49.8197,74359.0
2022-06-22 14:20:00,52.59,52.6,52.53,52.54,40049.0,49.8102,49.8197,49.7534,49.7628,40049.0
2022-06-22 14:30:00,52.54,52.55,52.51,52.52,47331.0,49.7628,49.7723,49.7344,49.7439,47331.0
2022-06-22 14:40:00,52.52,52.54,52.47,52.47,38422.0,49.7439,49.7628,49.6965,49.6965,38422.0
2022-06-22 14:50:00,52.47,52.52,52.46,52.5,61314.0,49.6965,49.7439,49.6871,49.725,61314.0
2022-06-22 15:00:00,52.51,52.54,52.46,52.5,67220.0,49.7344,49.7628,49.6871,49.725,67220.0
2022-06-22 15:10:00,52.5,52.53,52.45,52.49,120256.0,49.725,49.7534,49.6776,49.7155,120256.0
2022-06-22 15:20:00,52.5,52.51,52.42,52.44,62475.0,49.725,49.7344,49.6492,49.6681,62475.0
2022-06-22 15:30:00,52.43,52.48,52.37,52.41,73774.0,49.6587,49.706,49.6018,49.6397,73774.0
2022-06-22 15:40:00,52.4,52.43,52.36,52.39,188769.0,49.6302,49.6587,49.5924,49.6208,188769.0
2022-06-22 15:50:00,52.39,52.48,52.32,52.33,342559.0,49.6208,49.706,49.5545,49.5639,342559.0
2022-06-23 09:30:00,52.61,52.68,52.5,52.51,101763.0,49.8291,49.8954,49.725,49.7344,101763.0
2022-06-23 09:40:00,52.51,52.71,52.5,52.67,287750.0,49.7344,49.9239,49.725,49.886,287750.0
2022-06-23 09:50:00,52.66,52.8,52.62,52.8,254239.0,49.8765,50.0091,49.8386,50.0091,254239.0
2022-06-23 10:00:00,52.79,52.82,52.62,52.64,95484.0,49.9996,50.028,49.8386,49.8576,95484.0
2022-06-23 10:10:00,52.64,52.65,52.55,52.55,102428.0,49.8576,49.867,49.7723,49.7723,102428.0
2022-06-23 10:20:00,52.56,52.65,52.55,52.58,112707.0,49.7818,49.867,49.7723,49.8007,112707.0
2022-06-23 10:30:00,52.58,52.62,52.52,52.61,279957.0,49.8007,49.8386,49.7439,49.8291,279957.0
2022-06-23 10:40:00,52.62,52.74,52.62,52.7,175702.0,49.8386,49.9523,49.8386,49.9144,175702.0
2022-06-23 10:50:00,52.7,52.82,52.68,52.79,33602.0,49.9144,50.028,49.8954,49.9996,33602.0
2022-06-23 11:00:00,52.79,52.79,52.64,52.72,66022.0,49.9996,49.9996,49.8576,49.9333,66022.0
2022-06-23 11:10:00,52.73,52.82,52.7,52.76,96768.0,49.9428,50.028,49.9144,49.9712,96768.0
2022-06-23 11:20:00,52.75,52.79,52.65,52.68,117512.0,49.9617,49.9996,49.867,49.8954,117512.0
2022-06-23 11:30:00,52.69,52.71,52.54,52.55,75375.0,49.9049,49.9239,49.7628,49.7723,75375.0
2022-06-23 11:40:00,52.55,52.6,52.54,52.58,38244.0,49.7723,49.8197,49.7628,49.8007,38244.0
2022-06-23 11:50:00,52.57,52.58,52.5,52.51,48164.0,49.7913,49.8007,49.725,49.7344,48164.0
2022-06-23 12:00:00,52.5,52.51,52.4,52.42,78315.0,49.725,49.7344,49.6302,49.6492,78315.0
2022-06-23 12:10:00,52.42,52.48,52.4,52.45,72639.0,49.6492,49.706,49.6302,49.6776,72639.0
2022-06-23 12:20:00,52.43,52.48,52.43,52.45,97470.0,49.6587,49.706,49.6587,49.6776,97470.0
2022-06-23 12:30:00,52.45,52.48,52.37,52.39,87714.0,49.6776,49.706,49.6018,49.6208,87714.0
2022-06-23 12:40:00,52.38,52.44,52.36,52.4,40893.0,49.6113,49.6681,49.5924,49.6302,40893.0
2022-06-23 12:50:00,52.39,52.4,52.33,52.35,100037.0,49.6208,49.6302,49.5639,49.5829,100037.0
2022-06-23 13:00:00,52.35,52.38,52.29,52.37,62291.0,49.5829,49.6113,49.5261,49.6018,62291.0
2022-06-23 13:10:00,52.37,52.4,52.36,52.39,33953.0,49.6018,49.6302,49.5924,49.6208,33953.0
2022-06-23 13:20:00,52.38,52.39,52.33,52.35,102489.0,49.6113,49.6208,49.5639,49.5829,102489.0
2022-06-23 13:30:00,52.36,52.39,52.31,52.32,84845.0,49.5924,49.6208,49.545,49.5545,84845.0
2022-06-23 13:40:00,52.33,52.34,52.28,52.34,108513.0,49.5639,49.5734,49.5166,49.5734,108513.0
2022-06-23 13:50:00,52.33,52.37,52.33,52.36,114727.0,49.5639,49.6018,49.5639,49.5924,114727.0
2022-06-23 14:00:00,52.36,52.37,52.33,52.36,141087.0,49.5924,49.6018,49.5639,49.5924,141087.0
2022-06-23 14:10:00,52.37,52.39,52.34,52.35,34437.0,49.6018,49.6208,49.5734,49.5829,34437.0
2022-06-23 14:20:00,52.36,52.41,52.33,52.4,40616.0,49.5924,49.6397,49.5639,49.6302,40616.0
2022-06-23 14:30:00,52.4,52.48,52.4,52.46,64766.0,49.6302,49.706,49.6302,49.6871,64766.0
2022-06-23 14:40:00,52.46,52.46,52.41,52.44,17854.0,49.6871,49.6871,49.6397,49.6681,17854.0
2022-06-23 14:50:00,52.43,52.46,52.42,52.46,47174.0,49.6587,49.6871,49.6492,49.6871,47174.0
2022-06-23 15:00:00,52.46,52.51,52.43,52.48,64339.0,49.6871,49.7344,49.6587,49.706,64339.0
2022-06-23 15:10:00,52.49,52.5,52.44,52.49,53560.0,49.7155,49.725,49.6681,49.7155,53560.0
2022-06-23 15:20:00,52.49,52.53,52.48,52.51,98669.0,49.7155,49.7534,49.706,49.7344,98669.0
2022-06-23 15:30:00,52.51,52.62,52.51,52.57,107421.0,49.7344,49.8386,49.7344,49.7913,107421.0
2022-06-23 15:40:00,52.57,52.65,52.56,52.65,126384.0,49.7913,49.867,49.7818,49.867,126384.0
2022-06-23 15:50:00,52.65,52.66,52.59,52.66,198745.0,49.867,49.8765,49.8102,49.8765,198745.0
2022-06-24 09:30:00,53.02,53.17,53.02,53.12,111618.0,50.2175,50.3595,50.2175,50.3122,111618.0
2022-06-24 09:40:00,53.12,53.26,53.1,53.26,130008.0,50.3122,50.4448,50.2932,50.4448,130008.0
2022-06-24 09:50:00,53.26,53.32,53.25,53.27,152799.0,50.4448,50.5016,50.4353,50.4543,152799.0
2022-06-24 10:00:00,53.28,53.56,53.27,53.5,321744.0,50.4637,50.7289,50.4543,50.6721,321744.0
2022-06-24 10:10:00,53.5,53.55,53.47,53.51,251359.0,50.6721,50.7195,50.6437,50.6816,251359.0
2022-06-24 10:20:00,53.51,53.56,53.5,53.51,199423.0,50.6816,50.7289,50.6721,50.6816,199423.0
2022-06-24 10:30:00,53.51,53.53,53.38,53.43,75614.0,50.6816,50.7005,50.5584,50.6058,75614.0
2022-06-24 10:40:00,53.43,53.45,53.35,53.45,68916.0,50.6058,50.6247,50.53,50.6247,68916.0
2022-06-24 10:50:00,53.46,53.47,53.41,53.42,73411.0,50.6342,50.6437,50.5869,50.5963,73411.0
2022-06-24 11:00:00,53.43,53.5,53.41,53.49,197644.0,50.6058,50.6721,50.5869,50.6626,197644.0
2022-06-24 11:10:00,53.5,53.5,53.42,53.42,128632.0,50.6721,50.6721,50.5963,50.5963,128632.0
2022-06-24 11:20:00,53.42,53.46,53.41,53.46,84895.0,50.5963,50.6342,50.5869,50.6342,84895.0
2022-06-24 11:30:00,53.45,53.47,53.42,53.46,76757.0,50.6247,50.6437,50.5963,50.6342,76757.0
2022-06-24 11:40:00,53.46,53.49,53.43,53.44,97887.0,50.6342,50.6626,50.6058,50.6153,97887.0
2022-06-24 11:50:00,53.44,53.46,53.4,53.43,67968.0,50.6153,50.6342,50.5774,50.6058,67968.0
2022-06-24 12:00:00,53.42,53.46,53.42,53.45,259241.0,50.5963,50.6342,50.5963,50.6247,259241.0
2022-06-24 12:10:00,53.45,53.49,53.44,53.48,162194.0,50.6247,50.6626,50.6153,50.6532,162194.0
2022-06-24 12:20:00,53.48,53.48,53.44,53.46,212548.0,50.6532,50.6532,50.6153,50.6342,212548.0
2022-06-24 12:30:00,53.46,53.48,53.44,53.47,62640.0,50.6342,50.6532,50.6153,50.6437,62640.0
2022-06-24 12:40:00,53.47,53.49,53.44,53.46,177568.0,50.6437,50.6626,50.6153,50.6342,177568.0
2022-06-24 12:50:00,53.46,53.47,53.44,53.46,50223.0,50.6342,50.6437,50.6153,50.6342,50223.0
2022-06-24 13:00:00,53.46,53.49,53.44,53.46,35468.0,50.6342,50.6626,50.6153,50.6342,35468.0
2022-06-24 13:10:00,53.46,53.48,53.45,53.45,55505.0,50.6342,50.6532,50.6247,50.6247,55505.0
2022-06-24 13:20:00,53.45,53.47,53.44,53.46,16220.0,50.6247,50.6437,50.6153,50.6342,16220.0
2022-06-24 13:30:00,53.45,53.46,53.43,53.45,34954.0,50.6247,50.6342,50.6058,50.6247,34954.0
2022-06-24 13:40:00,53.45,53.46,53.42,53.43,301013.0,50.6247,50.6342,50.5963,50.6058,301013.0
2022-06-24 13:50:00,53.44,53.46,53.41,53.43,234789.0,50.6153,50.6342,50.5869,50.6058,234789.0
2022-06-24 14:00:00,53.44,53.47,53.43,53.45,55521.0,50.6153,50.6437,50.6058,50.6247,55521.0
2022-06-24 14:10:00,53.45,53.49,53.45,53.47,48423.0,50.6247,50.6626,50.6247,50.6437,48423.0
2022-06-24 14:20:00,53.47,53.5,53.46,53.49,22732.0,50.6437,50.6721,50.6342,50.6626,22732.0
2022-06-24 14:30:00,53.49,53.53,53.48,53.48,61325.0,50.6626,50.7005,50.6532,50.6532,61325.0
2022-06-24 14:40:00,53.49,53.52,53.48,53.52,25398.0,50.6626,50.691,50.6532,50.691,25398.0
2022-06-24 14:50:00,53.52,53.53,53.5,53.51,43731.0,50.691,50.7005,50.6721,50.6816,43731.0
2022-06-24 15:00:00,53.52,53.53,53.49,53.5,59811.0,50.691,50.7005,50.6626,50.6721,59811.0
2022-06-24 15:10:00,53.49,53.53,53.47,53.52,68848.0,50.6626,50.7005,50.6437,50.691,68848.0
2022-06-24 15:20:00,53.52,53.56,53.51,53.55,58313.0,50.691,50.7289,50.6816,50.7195,58313.0
2022-06-24 15:30:00,53.55,53.56,53.53,53.55,70599.0,50.7195,50.7289,50.7005,50.7195,70599.0
2022-06-24 15:40:00,53.55,53.59,53.55,53.56,89929.0,50.7195,50.7573,50.7195,50.7289,89929.0
2022-06-24 15:50:00,53.55,53.73,53.55,53.71,649521.0,50.7195,50.8899,50.7195,50.871,649521.0
2022-06-27 09:30:00,53.4,53.43,53.31,53.37,416481.0,50.5774,50.6058,50.4921,50.549,416481.0
2022-06-27 09:40:00,53.37,53.38,53.25,53.28,73216.0,50.549,50.5584,50.4353,50.4637,73216.0
2022-06-27 09:50:00,53.28,53.37,53.27,53.3,88257.0,50.4637,50.549,50.4543,50.4827,88257.0
2022-06-27 10:00:00,53.31,53.42,53.29,53.3,73491.0,50.4921,50.5963,50.4732,50.4827,73491.0
2022-06-27 10:10:00,53.34,53.35,53.25,53.3,74623.0,50.5206,50.53,50.4353,50.4827,74623.0
2022-06-27 10:20:00,53.3,53.35,53.24,53.26,44953.0,50.4827,50.53,50.4258,50.4448,44953.0
2022-06-27 10:30:00,53.25,53.33,53.25,53.32,74955.0,50.4353,50.5111,50.4353,50.5016,74955.0
2022-06-27 10:40:00,53.32,53.45,53.31,53.45,42683.0,50.5016,50.6247,50.4921,50.6247,42683.0
2022-06-27 10:50:00,53.45,53.47,53.43,53.44,48291.0,50.6247,50.6437,50.6058,50.6153,48291.0
2022-06-27 11:00:00,53.45,53.47,53.39,53.4,41583.0,50.6247,50.6437,50.5679,50.5774,41583.0
2022-06-27 11:10:00,53.4,53.45,53.39,53.42,25919.0,50.5774,50.6247,50.5679,50.5963,25919.0
2022-06-27 11:20:00,53.42,53.5,53.41,53.47,36436.0,50.5963,50.6721,50.5869,50.6437,36436.0
2022-06-27 11:30:00,53.46,53.47,53.4,53.41,51576.0,50.6342,50.6437,50.5774,50.5869,51576.0
2022-06-27 11:40:00,53.41,53.46,53.41,53.41,52887.0,50.5869,50.6342,50.5869,50.5869,52887.0
2022-06-27 11:50:00,53.41,53.42,53.37,53.4,27436.0,50.5869,50.5963,50.549,50.5774,27436.0
2022-06-27 12:00:00,53.4,53.42,53.32,53.36,716288.0,50.5774,50.5963,50.5016,50.5395,716288.0
2022-06-27 12:10:00,53.35,53.38,53.34,53.37,130558.0,50.53,50.5584,50.5206,50.549,130558.0
2022-06-27 12:20:00,53.36,53.37,53.29,53.29,61535.0,50.5395,50.549,50.4732,50.4732,61535.0
2022-06-27 12:30:00,53.3,53.3,53.24,53.29,127116.0,50.4827,50.4827,50.4258,50.4732,127116.0
2022-06-27 12:40:00,53.29,53.35,53.27,53.34,112290.0,50.4732,50.53,50.4543,50.5206,112290.0
2022-06-27 12:50:00,53.34,53.36,53.32,53.34,22059.0,50.5206,50.5395,50.5016,50.5206,22059.0
2022-06-27 13:00:00,53.34,53.34,53.24,53.27,256365.0,50.5206,50.5206,50.4258,50.4543,256365.0
2022-06-27 13:10:00,53.28,53.32,53.27,53.31,51452.0,50.4637,50.5016,50.4543,50.4921,51452.0
2022-06-27 13:20:00,53.33,53.33,53.28,53.29,23094.0,50.5111,50.5111,50.4637,50.4732,23094.0
2022-06-27 13:30:00,53.29,53.29,53.25,53.28,28817.0,50.4732,50.4732,50.4353,50.4637,28817.0
2022-06-27 13:40:00,53.28,53.28,53.21,53.23,69682.0,50.4637,50.4637,50.3974,50.4164,69682.0
2022-06-27 13:50:00,53.23,53.27,53.23,53.25,29262.0,50.4164,50.4543,50.4164,50.4353,29262.0
2022-06-27 14:00:00,53.25,53.27,53.21,53.24,67642.0,50.4353,50.4543,50.3974,50.4258,67642.0
2022-06-27 14:10:00,53.23,53.27,53.22,53.27,58513.0,50.4164,50.4543,50.4069,50.4543,58513.0
2022-06-27 14:20:00,53.26,53.27,53.22,53.24,77891.0,50.4448,50.4543,50.4069,50.4258,77891.0
2022-06-27 14:30:00,53.25,53.28,53.22,53.28,43123.0,50.4353,50.4637,50.4069,50.4637,43123.0
2022-06-27 14:40:00,53.28,53.3,53.24,53.29,38407.0,50.4637,50.4827,50.4258,50.4732,38407.0
2022-06-27 14:50:00,53.29,53.29,53.26,53.28,24633.0,50.4732,50.4732,50.4448,50.4637,24633.0
2022-06-27 15:00:00,53.28,53.28,53.17,53.24,144894.0,50.4637,50.4637,50.3595,50.4258,144894.0
2022-06-27 15:10:00,53.24,53.3,53.24,53.27,66929.0,50.4258,50.4827,50.4258,50.4543,66929.0
2022-06-27 15:20:00,53.27,53.28,53.23,53.26,175291.0,50.4543,50.4637,50.4164,50.4448,175291.0
2022-06-27 15:30:00,53.25,53.25,53.18,53.21,189813.0,50.4353,50.4353,50.369,50.3974,189813.0
2022-06-27 15:40:00,53.21,53.3,53.2,53.29,130755.0,50.3974,50.4827,50.388,50.4732,130755.0
2022-06-27 15:50:00,53.28,53.29,53.17,53.23,423902.0,50.4637,50.4732,50.3595,50.4164,423902.0
2022-06-28 09:30:00,53.92,54.04,53.89,54.02,184138.0,51.0699,51.1836,51.0415,51.1646,184138.0
2022-06-28 09:40:00,54.03,54.05,53.98,54.03,265085.0,51.1741,51.193,51.1267,51.1741,265085.0
2022-06-28 09:50:00,54.04,54.06,53.98,54.02,60799.0,51.1836,51.2025,51.1267,51.1646,60799.0
2022-06-28 10:00:00,54.01,54.06,53.88,53.91,78007.0,51.1551,51.2025,51.032,51.0604,78007.0
2022-06-28 10:10:00,53.91,53.97,53.91,53.93,57064.0,51.0604,51.1173,51.0604,51.0794,57064.0
2022-06-28 10:20:00,53.92,53.93,53.85,53.87,74361.0,51.0699,51.0794,51.0036,51.0225,74361.0
2022-06-28 10:30:00,53.86,53.86,53.77,53.82,49211.0,51.0131,51.0131,50.9278,50.9752,49211.0
2022-06-28 10:40:00,53.82,53.83,53.74,53.78,67394.0,50.9752,50.9847,50.8994,50.9373,67394.0
2022-06-28 10:50:00,53.78,53.8,53.72,53.78,72865.0,50.9373,50.9562,50.8805,50.9373,72865.0
2022-06-28 11:00:00,53.78,53.81,53.75,53.75,73891.0,50.9373,50.9657,50.9089,50.9089,73891.0
2022-06-28 11:10:00,53.74,53.76,53.68,53.68,90409.0,50.8994,50.9184,50.8426,50.8426,90409.0
2022-06-28 11:20:00,53.68,53.68,53.57,53.59,148381.0,50.8426,50.8426,50.7384,50.7573,148381.0
2022-06-28 11:30:00,53.58,53.61,53.54,53.54,134400.0,50.7479,50.7763,50.71,50.71,134400.0
2022-06-28 11:40:00,53.54,53.56,53.51,53.55,154281.0,50.71,50.7289,50.6816,50.7195,154281.0
2022-06-28 11:50:00,53.54,53.54,53.48,53.48,24002.0,50.71,50.71,50.6532,50.6532,24002.0
2022-06-28 12:00:00,53.48,53.52,53.43,53.51,63673.0,50.6532,50.691,50.6058,50.6816,63673.0
2022-06-28 12:10:00,53.5,53.52,53.42,53.47,44307.0,50.6721,50.691,50.5963,50.6437,44307.0
2022-06-28 12:20:00,53.49,53.57,53.49,53.57,40873.0,50.6626,50.7384,50.6626,50.7384,40873.0
2022-06-28 12:30:00,53.55,53.55,53.51,53.55,27142.0,50.7195,50.7195,50.6816,50.7195,27142.0
2022-06-28 12:40:00,53.55,53.58,53.54,53.54,57918.0,50.7195,50.7479,50.71,50.71,57918.0
2022-06-28 12:50:00,53.54,53.54,53.49,53.53,74866.0,50.71,50.71,50.6626,50.7005,74866.0
2022-06-28 13:00:00,53.53,53.53,53.38,53.38,69425.0,50.7005,50.7005,50.5584,50.5584,69425.0
2022-06-28 13:10:00,53.39,53.39,53.36,53.37,62818.0,50.5679,50.5679,50.5395,50.549,62818.0
2022-06-28 13:20:00,53.37,53.44,53.35,53.43,141442.0,50.549,50.6153,50.53,50.6058,141442.0
2022-06-28 13:30:00,53.42,53.45,53.36,53.37,67484.0,50.5963,50.6247,50.5395,50.549,67484.0
2022-06-28 13:40:00,53.37,53.43,53.37,53.42,64271.0,50.549,50.6058,50.549,50.5963,64271.0
2022-06-28 13:50:00,53.42,53.45,53.41,53.42,71201.0,50.5963,50.6247,50.5869,50.5963,71201.0
2022-06-28 14:00:00,53.43,53.47,53.37,53.38,92383.0,50.6058,50.6437,50.549,50.5584,92383.0
2022-06-28 14:10:00,53.37,53.39,53.3,53.3,65865.0,50.549,50.5679,50.4827,50.4827,65865.0
2022-06-28 14:20:00,53.3,53.35,53.3,53.34,93110.0,50.4827,50.53,50.4827,50.5206,93110.0
2022-06-28 14:30:00,53.34,53.34,53.23,53.23,64938.0,50.5206,50.5206,50.4164,50.4164,64938.0
2022-06-28 14:40:00,53.23,53.27,53.22,53.26,70042.0,50.4164,50.4543,50.4069,50.4448,70042.0
2022-06-28 14:50:00,53.27,53.3,53.24,53.25,120112.0,50.4543,50.4827,50.4258,50.4353,120112.0
2022-06-28 15:00:00,53.23,53.27,53.21,53.23,159012.0,50.4164,50.4543,50.3974,50.4164,159012.0
2022-06-28 15:10:00,53.23,53.26,53.21,53.25,108227.0,50.4164,50.4448,50.3974,50.4353,108227.0
2022-06-28 15:20:00,53.25,53.3,53.23,53.27,159427.0,50.4353,50.4827,50.4164,50.4543,159427.0
2022-06-28 15:30:00,53.26,53.28,53.22,53.25,119391.0,50.4448,50.4637,50.4069,50.4353,119391.0
2022-06-28 15:40:00,53.25,53.26,53.17,53.2,276055.0,50.4353,50.4448,50.3595,50.388,276055.0
2022-06-28 15:50:00,53.19,53.21,53.11,53.13,630127.0,50.3785,50.3974,50.3027,50.3217,630127.0
2022-06-29 09:30:00,53.02,53.02,52.84,52.87,102104.0,50.2175,50.2175,50.047,50.0754,102104.0
2022-06-29 09:40:00,52.86,52.88,52.75,52.85,138082.0,50.0659,50.0849,49.9617,50.0565,138082.0
2022-06-29 09:50:00,52.84,53.03,52.83,52.95,86481.0,50.047,50.2269,50.0375,50.1512,86481.0
2022-06-29 10:00:00,52.95,53.06,52.91,53.01,60588.0,50.1512,50.2554,50.1133,50.208,60588.0
2022-06-29 10:10:00,53.01,53.1,52.88,52.89,88584.0,50.208,50.2932,50.0849,50.0943,88584.0
2022-06-29 10:20:00,52.89,53.0,52.88,52.95,71267.0,50.0943,50.1985,50.0849,50.1512,71267.0
2022-06-29 10:30:00,52.97,53.01,52.86,52.93,46775.0,50.1701,50.208,50.0659,50.1322,46775.0
2022-06-29 10:40:00,52.93,53.03,52.92,52.98,34103.0,50.1322,50.2269,50.1228,50.1796,34103.0
2022-06-29 10:50:00,52.98,53.01,52.92,52.95,56783.0,50.1796,50.208,50.1228,50.1512,56783.0
2022-06-29 11:00:00,52.95,52.97,52.9,52.95,217301.0,50.1512,50.1701,50.1038,50.1512,217301.0
2022-06-29 11:10:00,52.95,52.98,52.93,52.94,89130.0,50.1512,50.1796,50.1322,50.1417,89130.0
2022-06-29 11:20:00,52.95,52.96,52.89,52.95,55223.0,50.1512,50.1606,50.0943,50.1512,55223.0
2022-06-29 11:30:00,52.96,53.01,52.91,52.99,53367.0,50.1606,50.208,50.1133,50.1891,53367.0
2022-06-29 11:40:00,52.98,53.02,52.96,52.99,80061.0,50.1796,50.2175,50.1606,50.1891,80061.0
2022-06-29 11:50:00,52.98,53.05,52.98,53.05,28415.0,50.1796,50.2459,50.1796,50.2459,28415.0
2022-06-29 12:00:00,53.04,53.05,52.99,52.99,69833.0,50.2364,50.2459,50.1891,50.1891,69833.0
2022-06-29 12:10:00,53.0,53.03,52.99,53.02,31025.0,50.1985,50.2269,50.1891,50.2175,31025.0
2022-06-29 12:20:00,53.03,53.05,52.96,52.96,28504.0,50.2269,50.2459,50.1606,50.1606,28504.0
2022-06-29 12:30:00,52.96,53.03,52.95,53.01,90286.0,50.1606,50.2269,50.1512,50.208,90286.0
2022-06-29 12:40:00,53.01,53.01,52.96,52.97,40192.0,50.208,50.208,50.1606,50.1701,40192.0
2022-06-29 12:50:00,52.96,52.99,52.94,52.96,35443.0,50.1606,50.1891,50.1417,50.1606,35443.0
2022-06-29 13:00:00,52.96,53.01,52.95,53.01,59005.0,50.1606,50.208,50.1512,50.208,59005.0
2022-06-29 13:10:00,53.0,53.03,52.94,52.95,171822.0,50.1985,50.2269,50.1417,50.1512,171822.0
2022-06-29 13:20:00,52.94,52.99,52.93,52.98,64703.0,50.1417,50.1891,50.1322,50.1796,64703.0
2022-06-29 13:30:00,52.98,52.99,52.93,52.98,28567.0,50.1796,50.1891,50.1322,50.1796,28567.0
2022-06-29 13:40:00,52.98,53.0,52.97,52.98,18592.0,50.1796,50.1985,50.1701,50.1796,18592.0
2022-06-29 13:50:00,52.98,53.03,52.98,53.03,52078.0,50.1796,50.2269,50.1796,50.2269,52078.0
2022-06-29 14:00:00,53.02,53.09,53.02,53.06,37084.0,50.2175,50.2838,50.2175,50.2554,37084.0
2022-06-29 14:10:00,53.06,53.07,53.04,53.06,46864.0,50.2554,50.2648,50.2364,50.2554,46864.0
2022-06-29 14:20:00,53.05,53.08,53.03,53.08,22431.0,50.2459,50.2743,50.2269,50.2743,22431.0
2022-06-29 14:30:00,53.08,53.08,53.0,53.01,33818.0,50.2743,50.2743,50.1985,50.208,33818.0
2022-06-29 14:40:00,53.0,53.01,52.96,52.97,69963.0,50.1985,50.208,50.1606,50.1701,69963.0
2022-06-29 14:50:00,52.97,53.01,52.95,53.0,57350.0,50.1701,50.208,50.1512,50.1985,57350.0
2022-06-29 15:00:00,53.0,53.02,52.95,53.01,54634.0,50.1985,50.2175,50.1512,50.208,54634.0
2022-06-29 15:10:00,53.02,53.06,52.99,53.02,65461.0,50.2175,50.2554,50.1891,50.2175,65461.0
2022-06-29 15:20:00,53.02,53.05,53.01,53.04,246873.0,50.2175,50.2459,50.208,50.2364,246873.0
2022-06-29 15:30:00,53.03,53.04,52.96,52.97,152163.0,50.2269,50.2364,50.1606,50.1701,152163.0
2022-06-29 15:40:00,52.98,52.99,52.93,52.94,82296.0,50.1796,50.1891,50.1322,50.1417,82296.0
2022-06-29 15:50:00,52.95,52.98,52.9,52.93,495514.0,50.1512,50.1796,50.1038,50.1322,495514.0
2022-06-30 09:30:00,52.31,52.39,52.22,52.24,118083.0,49.545,49.6208,49.4598,49.4787,118083.0
2022-06-30 09:40:00,52.23,52.3,52.18,52.2,150198.0,49.4692,49.5355,49.4219,49.4408,150198.0
2022-06-30 09:50:00,52.2,52.22,52.12,52.18,114713.0,49.4408,49.4598,49.365,49.4219,114713.0
2022-06-30 10:00:00,52.17,52.19,52.1,52.18,111098.0,49.4124,49.4313,49.3461,49.4219,111098.0
2022-06-30 10:10:00,52.18,52.25,52.16,52.23,93348.0,49.4219,49.4882,49.4029,49.4692,93348.0
2022-06-30 10:20:00,52.22,52.26,52.21,52.24,62045.0,49.4598,49.4976,49.4503,49.4787,62045.0
2022-06-30 10:30:00,52.23,52.35,52.23,52.31,64773.0,49.4692,49.5829,49.4692,49.545,64773.0
2022-06-30 10:40:00,52.31,52.32,52.21,52.25,99094.0,49.545,49.5545,49.4503,49.4882,99094.0
2022-06-30 10:50:00,52.24,52.44,52.24,52.42,48049.0,49.4787,49.6681,49.4787,49.6492,48049.0
2022-06-30 11:00:00,52.42,52.47,52.35,52.47,55672.0,49.6492,49.6965,49.5829,49.6965,55672.0
2022-06-30 11:10:00,52.47,52.5,52.43,52.48,48960.0,49.6965,49.725,49.6587,49.706,48960.0
2022-06-30 11:20:00,52.48,52.6,52.48,52.54,64611.0,49.706,49.8197,49.706,49.7628,64611.0
2022-06-30 11:30:00,52.54,52.58,52.5,52.58,175903.0,49.7628,49.8007,49.725,49.8007,175903.0
2022-06-30 11:40:00,52.58,52.7,52.57,52.69,77405.0,49.8007,49.9144,49.7913,49.9049,77405.0
2022-06-30 11:50:00,52.69,52.73,52.65,52.73,100305.0,49.9049,49.9428,49.867,49.9428,100305.0
2022-06-30 12:00:00,52.73,52.74,52.62,52.64,102100.0,49.9428,49.9523,49.8386,49.8576,102100.0
2022-06-30 12:10:00,52.63,52.71,52.6,52.7,250883.0,49.8481,49.9239,49.8197,49.9144,250883.0
2022-06-30 12:20:00,52.69,52.8,52.69,52.8,93232.0,49.9049,50.0091,49.9049,50.0091,93232.0
2022-06-30 12:30:00,52.81,52.86,52.77,52.78,125015.0,50.0186,50.0659,49.9807,49.9902,125015.0
2022-06-30 12:40:00,52.77,52.81,52.74,52.78,84691.0,49.9807,50.0186,49.9523,49.9902,84691.0
2022-06-30 12:50:00,52.78,52.81,52.75,52.78,89536.0,49.9902,50.0186,49.9617,49.9902,89536.0
2022-06-30 13:00:00,52.79,52.81,52.72,52.73,61098.0,49.9996,50.0186,49.9333,49.9428,61098.0
2022-06-30 13:10:00,52.73,52.73,52.63,52.68,115810.0,49.9428,49.9428,49.8481,49.8954,115810.0
2022-06-30 13:20:00,52.68,52.76,52.68,52.74,88727.0,49.8954,49.9712,49.8954,49.9523,88727.0
2022-06-30 13:30:00,52.75,52.79,52.74,52.77,62804.0,49.9617,49.9996,49.9523,49.9807,62804.0
2022-06-30 13:40:00,52.78,52.83,52.74,52.82,96114.0,49.9902,50.0375,49.9523,50.028,96114.0
2022-06-30 13:50:00,52.83,52.87,52.79,52.81,70493.0,50.0375,50.0754,49.9996,50.0186,70493.0
2022-06-30 14:00:00,52.81,52.83,52.76,52.78,92539.0,50.0186,50.0375,49.9712,49.9902,92539.0
2022-06-30 14:10:00,52.78,52.81,52.75,52.8,48391.0,49.9902,50.0186,49.9617,50.0091,48391.0
2022-06-30 14:20:00,52.8,52.81,52.68,52.74,80794.0,50.0091,50.0186,49.8954,49.9523,80794.0
2022-06-30 14:30:00,52.75,52.76,52.72,52.75,64444.0,49.9617,49.9712,49.9333,49.9617,64444.0
2022-06-30 14:40:00,52.74,52.75,52.66,52.7,145339.0,49.9523,49.9617,49.8765,49.9144,145339.0
2022-06-30 14:50:00,52.7,52.71,52.64,52.66,124501.0,49.9144,49.9239,49.8576,49.8765,124501.0
2022-06-30 15:00:00,52.66,52.7,52.54,52.57,212208.0,49.8765,49.9144,49.7628,49.7913,212208.0
2022-06-30 15:10:00,52.57,52.61,52.54,52.54,120138.0,49.7913,49.8291,49.7628,49.7628,120138.0
2022-06-30 15:20:00,52.55,52.69,52.55,52.67,215323.0,49.7723,49.9049,49.7723,49.886,215323.0
2022-06-30 15:30:00,52.67,52.79,52.66,52.73,135425.0,49.886,49.9996,49.8765,49.9428,135425.0
2022-06-30 15:40:00,52.74,52.79,52.68,52.75,446961.0,49.9523,49.9996,49.8954,49.9617,446961.0
2022-06-30 15:50:00,52.74,52.88,52.66,52.86,1453145.0,49.9523,50.0849,49.8765,50.0659,1453145.0
2022-07-01 09:30:00,52.34,52.4,52.28,52.37,92795.0,49.5734,49.6302,49.5166,49.6018,92795.0
2022-07-01 09:40:00,52.37,52.57,52.36,52.54,100661.0,49.6018,49.7913,49.5924,49.7628,100661.0
2022-07-01 09:50:00,52.55,52.6,52.52,52.53,80293.0,49.7723,49.8197,49.7439,49.7534,80293.0
2022-07-01 10:00:00,52.54,52.66,52.45,52.55,191365.0,49.7628,49.8765,49.6776,49.7723,191365.0
2022-07-01 10:10:00,52.56,52.57,52.41,52.49,154574.0,49.7818,49.7913,49.6397,49.7155,154574.0
2022-07-01 10:20:00,52.47,52.5,52.39,52.43,155154.0,49.6965,49.725,49.6208,49.6587,155154.0
2022-07-01 10:30:00,52.43,52.45,52.32,52.32,392574.0,49.6587,49.6776,49.5545,49.5545,392574.0
2022-07-01 10:40:00,52.33,52.45,52.3,52.43,72613.0,49.5639,49.6776,49.5355,49.6587,72613.0
2022-07-01 10:50:00,52.44,52.45,52.36,52.41,82052.0,49.6681,49.6776,49.5924,49.6397,82052.0
2022-07-01 11:00:00,52.41,52.5,52.37,52.5,82442.0,49.6397,49.725,49.6018,49.725,82442.0
2022-07-01 11:10:00,52.5,52.58,52.46,52.54,70788.0,49.725,49.8007,49.6871,49.7628,70788.0
2022-07-01 11:20:00,52.55,52.57,52.5,52.54,56816.0,49.7723,49.7913,49.725,49.7628,56816.0
2022-07-01 11:30:00,52.56,52.68,52.56,52.64,172008.0,49.7818,49.8954,49.7818,49.8576,172008.0
2022-07-01 11:40:00,52.66,52.7,52.64,52.66,27819.0,49.8765,49.9144,49.8576,49.8765,27819.0
2022-07-01 11:50:00,52.65,52.65,52.55,52.57,24064.0,49.867,49.867,49.7723,49.7913,24064.0
2022-07-01 12:00:00,52.57,52.59,52.53,52.58,16875.0,49.7913,49.8102,49.7534,49.8007,16875.0
2022-07-01 12:10:00,52.57,52.63,52.55,52.63,99634.0,49.7913,49.8481,49.7723,49.8481,99634.0
2022-07-01 12:20:00,52.62,52.69,52.61,52.66,56136.0,49.8386,49.9049,49.8291,49.8765,56136.0
2022-07-01 12:30:00,52.66,52.69,52.65,52.65,150131.0,49.8765,49.9049,49.867,49.867,150131.0
2022-07-01 12:40:00,52.65,52.68,52.63,52.68,125089.0,49.867,49.8954,49.8481,49.8954,125089.0
2022-07-01 12:50:00,52.68,52.73,52.6,52.62,103572.0,49.8954,49.9428,49.8197,49.8386,103572.0
2022-07-01 13:00:00,52.61,52.66,52.61,52.65,50191.0,49.8291,49.8765,49.8291,49.867,50191.0
2022-07-01 13:10:00,52.65,52.69,52.63,52.66,66276.0,49.867,49.9049,49.8481,49.8765,66276.0
2022-07-01 13:20:00,52.66,52.71,52.65,52.69,116393.0,49.8765,49.9239,49.867,49.9049,116393.0
2022-07-01 13:30:00,52.69,52.77,52.69,52.74,183603.0,49.9049,49.9807,49.9049,49.9523,183603.0
2022-07-01 13:40:00,52.74,52.81,52.74,52.8,41711.0,49.9523,50.0186,49.9523,50.0091,41711.0
2022-07-01 13:50:00,52.8,52.82,52.78,52.81,36504.0,50.0091,50.028,49.9902,50.0186,36504.0
2022-07-01 14:00:00,52.82,52.83,52.77,52.79,24089.0,50.028,50.0375,49.9807,49.9996,24089.0
2022-07-01 14:10:00,52.78,52.85,52.77,52.85,30506.0,49.9902,50.0565,49.9807,50.0565,30506.0
2022-07-01 14:20:00,52.85,52.92,52.84,52.87,72120.0,50.0565,50.1228,50.047,50.0754,72120.0
2022-07-01 14:30:00,52.88,52.95,52.88,52.93,42352.0,50.0849,50.1512,50.0849,50.1322,42352.0
2022-07-01 14:40:00,52.93,52.98,52.91,52.97,35301.0,50.1322,50.1796,50.1133,50.1701,35301.0
2022-07-01 14:50:00,52.97,52.98,52.9,52.95,48711.0,50.1701,50.1796,50.1038,50.1512,48711.0
2022-07-01 15:00:00,52.95,52.96,52.89,52.96,52715.0,50.1512,50.1606,50.0943,50.1606,52715.0
2022-07-01 15:10:00,52.95,53.01,52.95,52.97,51787.0,50.1512,50.208,50.1512,50.1701,51787.0
2022-07-01 15:20:00,52.97,53.0,52.93,52.98,99794.0,50.1701,50.1985,50.1322,50.1796,99794.0
2022-07-01 15:30:00,52.99,53.07,52.99,53.07,110709.0,50.1891,50.2648,50.1891,50.2648,110709.0
2022-07-01 15:40:00,53.07,53.07,52.99,53.02,169593.0,50.2648,50.2648,50.1891,50.2175,169593.0
2022-07-01 15:50:00,53.02,53.08,52.94,53.08,513032.0,50.2175,50.2743,50.1417,50.2743,513032.0
2022-07-05 09:30:00,52.2,52.22,52.09,52.1,161059.0,49.4408,49.4598,49.3366,49.3461,161059.0
2022-07-05 09:40:00,52.1,52.27,52.09,52.21,173890.0,49.3461,49.5071,49.3366,49.4503,173890.0
2022-07-05 09:50:00,52.22,52.22,52.11,52.15,67785.0,49.4598,49.4598,49.3556,49.3935,67785.0
2022-07-05 10:00:00,52.14,52.18,52.06,52.12,117155.0,49.384,49.4219,49.3082,49.365,117155.0
2022-07-05 10:10:00,52.11,52.19,52.08,52.12,298100.0,49.3556,49.4313,49.3272,49.365,298100.0
2022-07-05 10:20:00,52.16,52.2,52.14,52.16,48467.0,49.4029,49.4408,49.384,49.4029,48467.0
2022-07-05 10:30:00,52.18,52.27,52.16,52.26,75104.0,49.4219,49.5071,49.4029,49.4976,75104.0
2022-07-05 10:40:00,52.25,52.27,52.1,52.14,79929.0,49.4882,49.5071,49.3461,49.384,79929.0
2022-07-05 10:50:00,52.14,52.14,52.1,52.11,69575.0,49.384,49.384,49.3461,49.3556,69575.0
2022-07-05 11:00:00,52.11,52.13,52.07,52.12,46316.0,49.3556,49.3745,49.3177,49.365,46316.0
2022-07-05 11:10:00,52.12,52.14,52.07,52.14,85581.0,49.365,49.384,49.3177,49.384,85581.0
2022-07-05 11:20:00,52.14,52.16,52.08,52.11,100825.0,49.384,49.4029,49.3272,49.3556,100825.0
2022-07-05 11:30:00,52.11,52.18,52.11,52.17,111776.0,49.3556,49.4219,49.3556,49.4124,111776.0
2022-07-05 11:40:00,52.17,52.3,52.17,52.29,197332.0,49.4124,49.5355,49.4124,49.5261,197332.0
2022-07-05 11:50:00,52.3,52.34,52.28,52.29,150281.0,49.5355,49.5734,49.5166,49.5261,150281.0
2022-07-05 12:00:00,52.3,52.31,52.24,52.28,94929.0,49.5355,49.545,49.4787,49.5166,94929.0
2022-07-05 12:10:00,52.27,52.3,52.21,52.25,106267.0,49.5071,49.5355,49.4503,49.4882,106267.0
2022-07-05 12:20:00,52.24,52.31,52.22,52.28,80453.0,49.4787,49.545,49.4598,49.5166,80453.0
2022-07-05 12:30:00,52.28,52.3,52.26,52.28,109099.0,49.5166,49.5355,49.4976,49.5166,109099.0
2022-07-05 12:40:00,52.28,52.28,52.19,52.2,62315.0,49.5166,49.5166,49.4313,49.4408,62315.0
2022-07-05 12:50:00,52.2,52.23,52.18,52.21,54264.0,49.4408,49.4692,49.4219,49.4503,54264.0
2022-07-05 13:00:00,52.21,52.25,52.2,52.24,189414.0,49.4503,49.4882,49.4408,49.4787,189414.0
2022-07-05 13:10:00,52.24,52.32,52.24,52.32,58733.0,49.4787,49.5545,49.4787,49.5545,58733.0
2022-07-05 13:20:00,52.31,52.34,52.29,52.31,88552.0,49.545,49.5734,49.5261,49.545,88552.0
2022-07-05 13:30:00,52.31,52.38,52.3,52.37,76094.0,49.545,49.6113,49.5355,49.6018,76094.0
2022-07-05 13:40:00,52.37,52.38,52.31,52.35,88997.0,49.6018,49.6113,49.545,49.5829,88997.0
2022-07-05 13:50:00,52.35,52.36,52.33,52.35,62346.0,49.5829,49.5924,49.5639,49.5829,62346.0
2022-07-05 14:00:00,52.35,52.4,52.34,52.38,63658.0,49.5829,49.6302,49.5734,49.6113,63658.0
2022-07-05 14:10:00,52.39,52.4,52.36,52.4,47930.0,49.6208,49.6302,49.5924,49.6302,47930.0
2022-07-05 14:20:00,52.4,52.5,52.38,52.49,66674.0,49.6302,49.725,49.6113,49.7155,66674.0
2022-07-05 14:30:00,52.5,52.58,52.49,52.58,101598.0,49.725,49.8007,49.7155,49.8007,101598.0
2022-07-05 14:40:00,52.58,52.58,52.53,52.55,93570.0,49.8007,49.8007,49.7534,49.7723,93570.0
2022-07-05 14:50:00,52.55,52.59,52.53,52.56,105975.0,49.7723,49.8102,49.7534,49.7818,105975.0
2022-07-05 15:00:00,52.56,52.63,52.49,52.62,164694.0,49.7818,49.8481,49.7155,49.8386,164694.0
2022-07-05 15:10:00,52.62,52.62,52.5,52.5,93344.0,49.8386,49.8386,49.725,49.725,93344.0
2022-07-05 15:20:00,52.51,52.65,52.5,52.64,102793.0,49.7344,49.867,49.725,49.8576,102793.0
2022-07-05 15:30:00,52.64,52.65,52.6,52.62,100532.0,49.8576,49.867,49.8197,49.8386,100532.0
2022-07-05 15:40:00,52.62,52.68,52.61,52.68,120134.0,49.8386,49.8954,49.8291,49.8954,120134.0
2022-07-05 15:50:00,52.68,52.74,52.65,52.73,694793.0,49.8954,49.9523,49.867,49.9428,694793.0
2022-07-06 09:30:00,52.73,52.78,52.69,52.71,77776.0,49.9428,49.9902,49.9049,49.9239,77776.0
2022-07-06 09:40:00,52.69,52.77,52.6,52.61,65632.0,49.9049,49.9807,49.8197,49.8291,65632.0
2022-07-06 09:50:00,52.61,52.67,52.58,52.65,76745.0,49.8291,49.886,49.8007,49.867,76745.0
2022-07-06 10:00:00,52.65,52.65,52.44,52.6,110676.0,49.867,49.867,49.6681,49.8197,110676.0
2022-07-06 10:10:00,52.6,52.61,52.39,52.48,99436.0,49.8197,49.8291,49.6208,49.706,99436.0
2022-07-06 10:20:00,52.49,52.6,52.47,52.59,52785.0,49.7155,49.8197,49.6965,49.8102,52785.0
2022-07-06 10:30:00,52.59,52.64,52.53,52.56,182818.0,49.8102,49.8576,49.7534,49.7818,182818.0
2022-07-06 10:40:00,52.56,52.61,52.51,52.53,44001.0,49.7818,49.8291,49.7344,49.7534,44001.0
2022-07-06 10:50:00,52.53,52.58,52.52,52.56,62608.0,49.7534,49.8007,49.7439,49.7818,62608.0
2022-07-06 11:00:00,52.57,52.59,52.47,52.52,83355.0,49.7913,49.8102,49.6965,49.7439,83355.0
2022-07-06 11:10:00,52.51,52.58,52.49,52.55,125163.0,49.7344,49.8007,49.7155,49.7723,125163.0
2022-07-06 11:20:00,52.55,52.57,52.46,52.47,62852.0,49.7723,49.7913,49.6871,49.6965,62852.0
2022-07-06 11:30:00,52.46,52.49,52.4,52.48,229311.0,49.6871,49.7155,49.6302,49.706,229311.0
2022-07-06 11:40:00,52.48,52.49,52.41,52.47,75054.0,49.706,49.7155,49.6397,49.6965,75054.0
2022-07-06 11:50:00,52.46,52.51,52.45,52.51,53839.0,49.6871,49.7344,49.6776,49.7344,53839.0
2022-07-06 12:00:00,52.5,52.5,52.45,52.48,38799.0,49.725,49.725,49.6776,49.706,38799.0
2022-07-06 12:10:00,52.48,52.54,52.46,52.5,28746.0,49.706,49.7628,49.6871,49.725,28746.0
2022-07-06 12:20:00,52.5,52.51,52.46,52.51,23002.0,49.725,49.7344,49.6871,49.7344,23002.0
2022-07-06 12:30:00,52.51,52.54,52.47,52.52,39901.0,49.7344,49.7628,49.6965,49.7439,39901.0
2022-07-06 12:40:00,52.52,52.55,52.5,52.54,22327.0,49.7439,49.7723,49.725,49.7628,22327.0
2022-07-06 12:50:00,52.53,52.54,52.49,52.53,59728.0,49.7534,49.7628,49.7155,49.7534,59728.0
2022-07-06 13:00:00,52.54,52.6,52.53,52.59,25261.0,49.7628,49.8197,49.7534,49.8102,25261.0
2022-07-06 13:10:00,52.58,52.59,52.55,52.57,27095.0,49.8007,49.8102,49.7723,49.7913,27095.0
2022-07-06 13:20:00,52.58,52.58,52.54,52.57,22462.0,49.8007,49.8007,49.7628,49.7913,22462.0
2022-07-06 13:30:00,52.57,52.6,52.56,52.59,60081.0,49.7913,49.8197,49.7818,49.8102,60081.0
2022-07-06 13:40:00,52.6,52.6,52.57,52.58,31619.0,49.8197,49.8197,49.7913,49.8007,31619.0
2022-07-06 13:50:00,52.59,52.61,52.58,52.6,30674.0,49.8102,49.8291,49.8007,49.8197,30674.0
2022-07-06 14:00:00,52.59,52.66,52.5,52.57,214372.0,49.8102,49.8765,49.725,49.7913,214372.0
2022-07-06 14:10:00,52.56,52.57,52.42,52.44,65556.0,49.7818,49.7913,49.6492,49.6681,65556.0
2022-07-06 14:20:00,52.44,52.6,52.41,52.6,123605.0,49.6681,49.8197,49.6397,49.8197,123605.0
2022-07-06 14:30:00,52.6,52.67,52.55,52.63,89054.0,49.8197,49.886,49.7723,49.8481,89054.0
2022-07-06 14:40:00,52.63,52.72,52.63,52.66,95378.0,49.8481,49.9333,49.8481,49.8765,95378.0
2022-07-06 14:50:00,52.65,52.68,52.64,52.67,183178.0,49.867,49.8954,49.8576,49.886,183178.0
2022-07-06 15:00:00,52.67,52.67,52.6,52.66,150970.0,49.886,49.886,49.8197,49.8765,150970.0
2022-07-06 15:10:00,52.66,52.72,52.66,52.7,97973.0,49.8765,49.9333,49.8765,49.9144,97973.0
2022-07-06 15:20:00,52.69,52.75,52.69,52.73,81106.0,49.9049,49.9617,49.9049,49.9428,81106.0
2022-07-06 15:30:00,52.73,52.78,52.71,52.72,135719.0,49.9428,49.9902,49.9239,49.9333,135719.0
2022-07-06 15:40:00,52.72,52.72,52.67,52.69,377511.0,49.9333,49.9333,49.886,49.9049,377511.0
2022-07-06 15:50:00,52.69,52.71,52.61,52.69,322923.0,49.9049,49.9239,49.8291,49.9049,322923.0
2022-07-07 09:30:00,53.13,53.25,53.13,53.24,307705.0,50.3217,50.4353,50.3217,50.4258,307705.0
2022-07-07 09:40:00,53.24,53.34,53.24,53.33,174601.0,50.4258,50.5206,50.4258,50.5111,174601.0
2022-07-07 09:50:00,53.33,53.37,53.31,53.37,117713.0,50.5111,50.549,50.4921,50.549,117713.0
2022-07-07 10:00:00,53.36,53.36,53.29,53.35,162347.0,50.5395,50.5395,50.4732,50.53,162347.0
2022-07-07 10:10:00,53.35,53.37,53.31,53.32,57143.0,50.53,50.549,50.4921,50.5016,57143.0
2022-07-07 10:20:00,53.32,53.38,53.3,53.38,52217.0,50.5016,50.5584,50.4827,50.5584,52217.0
2022-07-07 10:30:00,53.39,53.4,53.32,53.35,83455.0,50.5679,50.5774,50.5016,50.53,83455.0
2022-07-07 10:40:00,53.35,53.43,53.35,53.41,33679.0,50.53,50.6058,50.53,50.5869,33679.0
2022-07-07 10:50:00,53.43,53.46,53.4,53.41,133166.0,50.6058,50.6342,50.5774,50.5869,133166.0
2022-07-07 11:00:00,53.41,53.46,53.41,53.44,46573.0,50.5869,50.6342,50.5869,50.6153,46573.0
2022-07-07 11:10:00,53.43,53.43,53.4,53.41,56509.0,50.6058,50.6058,50.5774,50.5869,56509.0
2022-07-07 11:20:00,53.4,53.41,53.34,53.37,44667.0,50.5774,50.5869,50.5206,50.549,44667.0
2022-07-07 11:30:00,53.37,53.4,53.36,53.38,46100.0,50.549,50.5774,50.5395,50.5584,46100.0
2022-07-07 11:40:00,53.38,53.41,53.37,53.39,51033.0,50.5584,50.5869,50.549,50.5679,51033.0
2022-07-07 11:50:00,53.4,53.4,53.35,53.37,22286.0,50.5774,50.5774,50.53,50.549,22286.0
2022-07-07 12:00:00,53.37,53.44,53.37,53.43,67817.0,50.549,50.6153,50.549,50.6058,67817.0
2022-07-07 12:10:00,53.43,53.44,53.42,53.43,21129.0,50.6058,50.6153,50.5963,50.6058,21129.0
2022-07-07 12:20:00,53.43,53.45,53.42,53.45,33903.0,50.6058,50.6247,50.5963,50.6247,33903.0
2022-07-07 12:30:00,53.45,53.47,53.44,53.46,141098.0,50.6247,50.6437,50.6153,50.6342,141098.0
2022-07-07 12:40:00,53.46,53.47,53.43,53.43,45309.0,50.6342,50.6437,50.6058,50.6058,45309.0
2022-07-07 12:50:00,53.42,53.42,53.39,53.4,58330.0,50.5963,50.5963,50.5679,50.5774,58330.0
2022-07-07 13:00:00,53.4,53.41,53.37,53.38,61345.0,50.5774,50.5869,50.549,50.5584,61345.0
2022-07-07 13:10:00,53.38,53.39,53.32,53.34,149111.0,50.5584,50.5679,50.5016,50.5206,149111.0
2022-07-07 13:20:00,53.34,53.36,53.33,53.36,22181.0,50.5206,50.5395,50.5111,50.5395,22181.0
2022-07-07 13:30:00,53.36,53.39,53.34,53.39,25373.0,50.5395,50.5679,50.5206,50.5679,25373.0
2022-07-07 13:40:00,53.39,53.41,53.38,53.4,32780.0,50.5679,50.5869,50.5584,50.5774,32780.0
2022-07-07 13:50:00,53.39,53.41,53.39,53.41,50821.0,50.5679,50.5869,50.5679,50.5869,50821.0
2022-07-07 14:00:00,53.41,53.42,53.39,53.41,130673.0,50.5869,50.5963,50.5679,50.5869,130673.0
2022-07-07 14:10:00,53.41,53.42,53.4,53.41,53402.0,50.5869,50.5963,50.5774,50.5869,53402.0
2022-07-07 14:20:00,53.41,53.45,53.41,53.44,46207.0,50.5869,50.6247,50.5869,50.6153,46207.0
2022-07-07 14:30:00,53.44,53.45,53.39,53.44,290671.0,50.6153,50.6247,50.5679,50.6153,290671.0
2022-07-07 14:40:00,53.44,53.44,53.41,53.43,172159.0,50.6153,50.6153,50.5869,50.6058,172159.0
2022-07-07 14:50:00,53.43,53.43,53.41,53.43,50556.0,50.6058,50.6058,50.5869,50.6058,50556.0
2022-07-07 15:00:00,53.43,53.46,53.42,53.45,85514.0,50.6058,50.6342,50.5963,50.6247,85514.0
2022-07-07 15:10:00,53.45,53.49,53.44,53.48,43624.0,50.6247,50.6626,50.6153,50.6532,43624.0
2022-07-07 15:20:00,53.48,53.5,53.44,53.45,51237.0,50.6532,50.6721,50.6153,50.6247,51237.0
2022-07-07 15:30:00,53.45,53.48,53.42,53.42,179924.0,50.6247,50.6532,50.5963,50.5963,179924.0
2022-07-07 15:40:00,53.42,53.44,53.41,53.43,82928.0,50.5963,50.6153,50.5869,50.6058,82928.0
2022-07-07 15:50:00,53.43,53.46,53.42,53.45,370192.0,50.6058,50.6342,50.5963,50.6247,370192.0
2022-07-08 09:30:00,53.48,53.62,53.46,53.6,101174.0,50.6532,50.7858,50.6342,50.7668,101174.0
2022-07-08 09:40:00,53.61,53.64,53.46,53.47,74843.0,50.7763,50.8047,50.6342,50.6437,74843.0
2022-07-08 09:50:00,53.47,53.49,53.37,53.46,49815.0,50.6437,50.6626,50.549,50.6342,49815.0
2022-07-08 10:00:00,53.45,53.52,53.41,53.51,70173.0,50.6247,50.691,50.5869,50.6816,70173.0
2022-07-08 10:10:00,53.51,53.66,53.5,53.63,83918.0,50.6816,50.8236,50.6721,50.7952,83918.0
2022-07-08 10:20:00,53.63,53.74,53.61,53.73,171257.0,50.7952,50.8994,50.7763,50.8899,171257.0
2022-07-08 10:30:00,53.73,53.81,53.73,53.8,49079.0,50.8899,50.9657,50.8899,50.9562,49079.0
2022-07-08 10:40:00,53.8,53.84,53.75,53.75,42665.0,50.9562,50.9941,50.9089,50.9089,42665.0
2022-07-08 10:50:00,53.76,53.76,53.7,53.75,113420.0,50.9184,50.9184,50.8615,50.9089,113420.0
2022-07-08 11:00:00,53.76,53.82,53.75,53.81,56588.0,50.9184,50.9752,50.9089,50.9657,56588.0
2022-07-08 11:10:00,53.81,53.81,53.73,53.73,31375.0,50.9657,50.9657,50.8899,50.8899,31375.0
2022-07-08 11:20:00,53.73,53.78,53.73,53.78,43715.0,50.8899,50.9373,50.8899,50.9373,43715.0
2022-07-08 11:30:00,53.77,53.78,53.72,53.74,64982.0,50.9278,50.9373,50.8805,50.8994,64982.0
2022-07-08 11:40:00,53.74,53.74,53.65,53.66,45690.0,50.8994,50.8994,50.8142,50.8236,45690.0
2022-07-08 11:50:00,53.67,53.74,53.67,53.73,21103.0,50.8331,50.8994,50.8331,50.8899,21103.0
2022-07-08 12:00:00,53.73,53.73,53.66,53.66,30034.0,50.8899,50.8899,50.8236,50.8236,30034.0
2022-07-08 12:10:00,53.66,53.69,53.66,53.69,19985.0,50.8236,50.8521,50.8236,50.8521,19985.0
2022-07-08 12:20:00,53.69,53.7,53.57,53.58,28855.0,50.8521,50.8615,50.7384,50.7479,28855.0
2022-07-08 12:30:00,53.58,53.6,53.54,53.55,36724.0,50.7479,50.7668,50.71,50.7195,36724.0
2022-07-08 12:40:00,53.54,53.58,53.53,53.58,40002.0,50.71,50.7479,50.7005,50.7479,40002.0
2022-07-08 12:50:00,53.58,53.58,53.53,53.54,34854.0,50.7479,50.7479,50.7005,50.71,34854.0
2022-07-08 13:00:00,53.54,53.58,53.5,53.58,34457.0,50.71,50.7479,50.6721,50.7479,34457.0
2022-07-08 13:10:00,53.58,53.59,53.56,53.57,37087.0,50.7479,50.7573,50.7289,50.7384,37087.0
2022-07-08 13:20:00,53.57,53.63,53.57,53.63,26903.0,50.7384,50.7952,50.7384,50.7952,26903.0
2022-07-08 13:30:00,53.64,53.64,53.6,53.63,32601.0,50.8047,50.8047,50.7668,50.7952,32601.0
2022-07-08 13:40:00,53.63,53.67,53.61,53.67,22393.0,50.7952,50.8331,50.7763,50.8331,22393.0
2022-07-08 13:50:00,53.67,53.68,53.62,53.63,20263.0,50.8331,50.8426,50.7858,50.7952,20263.0
2022-07-08 14:00:00,53.63,53.68,53.62,53.67,67749.0,50.7952,50.8426,50.7858,50.8331,67749.0
2022-07-08 14:10:00,53.66,53.7,53.66,53.69,50703.0,50.8236,50.8615,50.8236,50.8521,50703.0
2022-07-08 14:20:00,53.69,53.72,53.68,53.72,62687.0,50.8521,50.8805,50.8426,50.8805,62687.0
2022-07-08 14:30:00,53.71,53.74,53.71,53.72,31197.0,50.871,50.8994,50.871,50.8805,31197.0
2022-07-08 14:40:00,53.73,53.75,53.71,53.71,52840.0,50.8899,50.9089,50.871,50.871,52840.0
2022-07-08 14:50:00,53.71,53.73,53.68,53.73,42044.0,50.871,50.8899,50.8426,50.8899,42044.0
2022-07-08 15:00:00,53.73,53.74,53.69,53.7,47512.0,50.8899,50.8994,50.8521,50.8615,47512.0
2022-07-08 15:10:00,53.7,53.75,53.7,53.74,77561.0,50.8615,50.9089,50.8615,50.8994,77561.0
2022-07-08 15:20:00,53.75,53.76,53.72,53.75,45131.0,50.9089,50.9184,50.8805,50.9089,45131.0
2022-07-08 15:30:00,53.75,53.76,53.72,53.74,70690.0,50.9089,50.9184,50.8805,50.8994,70690.0
2022-07-08 15:40:00,53.75,53.78,53.74,53.76,180014.0,50.9089,50.9373,50.8994,50.9184,180014.0
2022-07-08 15:50:00,53.75,53.77,53.7,53.73,470383.0,50.9089,50.9278,50.8615,50.8899,470383.0
2022-07-11 09:30:00,53.34,53.4,53.24,53.27,71203.0,50.5206,50.5774,50.4258,50.4543,71203.0
2022-07-11 09:40:00,53.26,53.28,53.21,53.26,115446.0,50.4448,50.4637,50.3974,50.4448,115446.0
2022-07-11 09:50:00,53.26,53.34,53.2,53.29,99603.0,50.4448,50.5206,50.388,50.4732,99603.0
2022-07-11 10:00:00,53.28,53.35,53.25,53.33,63455.0,50.4637,50.53,50.4353,50.5111,63455.0
2022-07-11 10:10:00,53.33,53.36,53.28,53.29,47919.0,50.5111,50.5395,50.4637,50.4732,47919.0
2022-07-11 10:20:00,53.29,53.3,53.23,53.25,35625.0,50.4732,50.4827,50.4164,50.4353,35625.0
2022-07-11 10:30:00,53.25,53.31,53.25,53.3,21049.0,50.4353,50.4921,50.4353,50.4827,21049.0
2022-07-11 10:40:00,53.32,53.35,53.26,53.29,15238.0,50.5016,50.53,50.4448,50.4732,15238.0
2022-07-11 10:50:00,53.27,53.31,53.21,53.21,19655.0,50.4543,50.4921,50.3974,50.3974,19655.0
2022-07-11 11:00:00,53.2,53.23,53.19,53.21,51602.0,50.388,50.4164,50.3785,50.3974,51602.0
2022-07-11 11:10:00,53.22,53.25,53.18,53.19,19308.0,50.4069,50.4353,50.369,50.3785,19308.0
2022-07-11 11:20:00,53.2,53.2,53.16,53.18,31333.0,50.388,50.388,50.3501,50.369,31333.0
2022-07-11 11:30:00,53.17,53.2,53.14,53.18,26982.0,50.3595,50.388,50.3311,50.369,26982.0
2022-07-11 11:40:00,53.18,53.19,53.13,53.14,29283.0,50.369,50.3785,50.3217,50.3311,29283.0
2022-07-11 11:50:00,53.14,53.18,53.14,53.17,36020.0,50.3311,50.369,50.3311,50.3595,36020.0
2022-07-11 12:00:00,53.18,53.18,53.13,53.16,28406.0,50.369,50.369,50.3217,50.3501,28406.0
2022-07-11 12:10:00,53.16,53.17,53.14,53.16,12954.0,50.3501,50.3595,50.3311,50.3501,12954.0
2022-07-11 12:20:00,53.15,53.15,53.1,53.12,30833.0,50.3406,50.3406,50.2932,50.3122,30833.0
2022-07-11 12:30:00,53.12,53.12,53.09,53.12,26631.0,50.3122,50.3122,50.2838,50.3122,26631.0
2022-07-11 12:40:00,53.11,53.11,53.07,53.07,27494.0,50.3027,50.3027,50.2648,50.2648,27494.0
2022-07-11 12:50:00,53.07,53.09,53.05,53.08,32487.0,50.2648,50.2838,50.2459,50.2743,32487.0
2022-07-11 13:00:00,53.08,53.17,53.08,53.15,62963.0,50.2743,50.3595,50.2743,50.3406,62963.0
2022-07-11 13:10:00,53.15,53.16,53.14,53.15,38313.0,50.3406,50.3501,50.3311,50.3406,38313.0
2022-07-11 13:20:00,53.15,53.15,53.12,53.12,84029.0,50.3406,50.3406,50.3122,50.3122,84029.0
2022-07-11 13:30:00,53.12,53.16,53.11,53.16,85454.0,50.3122,50.3501,50.3027,50.3501,85454.0
2022-07-11 13:40:00,53.16,53.17,53.1,53.11,43473.0,50.3501,50.3595,50.2932,50.3027,43473.0
2022-07-11 13:50:00,53.1,53.11,53.08,53.1,18870.0,50.2932,50.3027,50.2743,50.2932,18870.0
2022-07-11 14:00:00,53.1,53.11,53.04,53.04,70110.0,50.2932,50.3027,50.2364,50.2364,70110.0
2022-07-11 14:10:00,53.03,53.03,52.99,53.03,48473.0,50.2269,50.2269,50.1891,50.2269,48473.0
2022-07-11 14:20:00,53.02,53.03,53.0,53.02,16815.0,50.2175,50.2269,50.1985,50.2175,16815.0
2022-07-11 14:30:00,53.02,53.03,53.0,53.03,18360.0,50.2175,50.2269,50.1985,50.2269,18360.0
2022-07-11 14:40:00,53.03,53.08,53.02,53.03,14562.0,50.2269,50.2743,50.2175,50.2269,14562.0
2022-07-11 14:50:00,53.02,53.04,53.01,53.02,41497.0,50.2175,50.2364,50.208,50.2175,41497.0
2022-07-11 15:00:00,53.02,53.03,52.98,53.02,36104.0,50.2175,50.2269,50.1796,50.2175,36104.0
2022-07-11 15:10:00,53.02,53.04,52.99,53.0,39762.0,50.2175,50.2364,50.1891,50.1985,39762.0
2022-07-11 15:20:00,52.99,53.03,52.97,53.01,31499.0,50.1891,50.2269,50.1701,50.208,31499.0
2022-07-11 15:30:00,53.02,53.04,52.99,53.0,44092.0,50.2175,50.2364,50.1891,50.1985,44092.0
2022-07-11 15:40:00,53.0,53.02,52.94,52.96,78504.0,50.1985,50.2175,50.1417,50.1606,78504.0
2022-07-11 15:50:00,52.96,53.01,52.93,53.01,356626.0,50.1606,50.208,50.1322,50.208,356626.0
2022-07-12 09:30:00,52.84,53.04,52.84,53.01,153733.0,50.047,50.2364,50.047,50.208,153733.0
2022-07-12 09:40:00,53.01,53.04,52.92,52.95,83540.0,50.208,50.2364,50.1228,50.1512,83540.0
2022-07-12 09:50:00,52.95,52.99,52.92,52.94,70005.0,50.1512,50.1891,50.1228,50.1417,70005.0
2022-07-12 10:00:00,52.93,52.98,52.9,52.95,152199.0,50.1322,50.1796,50.1038,50.1512,152199.0
2022-07-12 10:10:00,52.94,53.02,52.93,53.01,41289.0,50.1417,50.2175,50.1322,50.208,41289.0
2022-07-12 10:20:00,53.01,53.04,52.98,53.03,55980.0,50.208,50.2364,50.1796,50.2269,55980.0
2022-07-12 10:30:00,53.04,53.11,53.04,53.09,31533.0,50.2364,50.3027,50.2364,50.2838,31533.0
2022-07-12 10:40:00,53.09,53.14,53.06,53.1,220932.0,50.2838,50.3311,50.2554,50.2932,220932.0
2022-07-12 10:50:00,53.1,53.13,53.05,53.11,42489.0,50.2932,50.3217,50.2459,50.3027,42489.0
2022-07-12 11:00:00,53.11,53.16,53.08,53.15,51464.0,50.3027,50.3501,50.2743,50.3406,51464.0
2022-07-12 11:10:00,53.16,53.24,53.14,53.15,105940.0,50.3501,50.4258,50.3311,50.3406,105940.0
2022-07-12 11:20:00,53.14,53.23,53.14,53.19,40738.0,50.3311,50.4164,50.3311,50.3785,40738.0
2022-07-12 11:30:00,53.19,53.22,53.16,53.19,35229.0,50.3785,50.4069,50.3501,50.3785,35229.0
2022-07-12 11:40:00,53.18,53.2,53.14,53.19,103066.0,50.369,50.388,50.3311,50.3785,103066.0
2022-07-12 11:50:00,53.18,53.2,53.16,53.2,19441.0,50.369,50.388,50.3501,50.388,19441.0
2022-07-12 12:00:00,53.21,53.24,53.18,53.18,45848.0,50.3974,50.4258,50.369,50.369,45848.0
2022-07-12 12:10:00,53.18,53.24,53.17,53.23,21906.0,50.369,50.4258,50.3595,50.4164,21906.0
2022-07-12 12:20:00,53.24,53.26,53.22,53.25,37890.0,50.4258,50.4448,50.4069,50.4353,37890.0
2022-07-12 12:30:00,53.24,53.29,53.23,53.27,13355.0,50.4258,50.4732,50.4164,50.4543,13355.0
2022-07-12 12:40:00,53.28,53.28,53.25,53.25,33883.0,50.4637,50.4637,50.4353,50.4353,33883.0
2022-07-12 12:50:00,53.25,53.27,53.21,53.26,35676.0,50.4353,50.4543,50.3974,50.4448,35676.0
2022-07-12 13:00:00,53.28,53.29,53.19,53.21,39641.0,50.4637,50.4732,50.3785,50.3974,39641.0
2022-07-12 13:10:00,53.21,53.22,53.17,53.2,189722.0,50.3974,50.4069,50.3595,50.388,189722.0
2022-07-12 13:20:00,53.19,53.24,53.18,53.23,17884.0,50.3785,50.4258,50.369,50.4164,17884.0
2022-07-12 13:30:00,53.23,53.25,53.22,53.23,28835.0,50.4164,50.4353,50.4069,50.4164,28835.0
2022-07-12 13:40:00,53.24,53.26,53.23,53.24,34619.0,50.4258,50.4448,50.4164,50.4258,34619.0
2022-07-12 13:50:00,53.24,53.28,53.24,53.28,10570.0,50.4258,50.4637,50.4258,50.4637,10570.0
2022-07-12 14:00:00,53.28,53.28,53.2,53.22,40355.0,50.4637,50.4637,50.388,50.4069,40355.0
2022-07-12 14:10:00,53.22,53.25,53.22,53.24,30050.0,50.4069,50.4353,50.4069,50.4258,30050.0
2022-07-12 14:20:00,53.25,53.25,53.21,53.24,17901.0,50.4353,50.4353,50.3974,50.4258,17901.0
2022-07-12 14:30:00,53.25,53.25,53.19,53.22,22446.0,50.4353,50.4353,50.3785,50.4069,22446.0
2022-07-12 14:40:00,53.22,53.24,53.2,53.24,68679.0,50.4069,50.4258,50.388,50.4258,68679.0
2022-07-12 14:50:00,53.25,53.25,53.15,53.16,12051.0,50.4353,50.4353,50.3406,50.3501,12051.0
2022-07-12 15:00:00,53.15,53.15,53.04,53.04,35395.0,50.3406,50.3406,50.2364,50.2364,35395.0
2022-07-12 15:10:00,53.05,53.07,53.02,53.06,76515.0,50.2459,50.2648,50.2175,50.2554,76515.0
2022-07-12 15:20:00,53.07,53.07,52.99,53.0,42851.0,50.2648,50.2648,50.1891,50.1985,42851.0
2022-07-12 15:30:00,53.0,53.0,52.91,52.93,108358.0,50.1985,50.1985,50.1133,50.1322,108358.0
2022-07-12 15:40:00,52.93,52.96,52.91,52.94,79953.0,50.1322,50.1606,50.1133,50.1417,79953.0
2022-07-12 15:50:00,52.94,53.05,52.94,53.01,440462.0,50.1417,50.2459,50.1417,50.208,440462.0
2022-07-13 09:30:00,52.26,52.43,52.23,52.43,108931.0,49.4976,49.6587,49.4692,49.6587,108931.0
2022-07-13 09:40:00,52.43,52.51,52.33,52.5,46849.0,49.6587,49.7344,49.5639,49.725,46849.0
2022-07-13 09:50:00,52.52,52.52,52.37,52.41,63725.0,49.7439,49.7439,49.6018,49.6397,63725.0
2022-07-13 10:00:00,52.4,52.41,52.22,52.27,201651.0,49.6302,49.6397,49.4598,49.5071,201651.0
2022-07-13 10:10:00,52.25,52.34,52.22,52.22,86038.0,49.4882,49.5734,49.4598,49.4598,86038.0
2022-07-13 10:20:00,52.21,52.36,52.19,52.35,98776.0,49.4503,49.5924,49.4313,49.5829,98776.0
2022-07-13 10:30:00,52.35,52.48,52.31,52.48,136572.0,49.5829,49.706,49.545,49.706,136572.0
2022-07-13 10:40:00,52.48,52.67,52.48,52.65,65843.0,49.706,49.886,49.706,49.867,65843.0
2022-07-13 10:50:00,52.67,52.73,52.64,52.67,85032.0,49.886,49.9428,49.8576,49.886,85032.0
2022-07-13 11:00:00,52.68,52.73,52.62,52.66,62072.0,49.8954,49.9428,49.8386,49.8765,62072.0
2022-07-13 11:10:00,52.66,52.69,52.63,52.63,95185.0,49.8765,49.9049,49.8481,49.8481,95185.0
2022-07-13 11:20:00,52.64,52.66,52.56,52.59,42776.0,49.8576,49.8765,49.7818,49.8102,42776.0
2022-07-13 11:30:00,52.59,52.62,52.57,52.58,41340.0,49.8102,49.8386,49.7913,49.8007,41340.0
2022-07-13 11:40:00,52.58,52.64,52.55,52.62,63394.0,49.8007,49.8576,49.7723,49.8386,63394.0
2022-07-13 11:50:00,52.62,52.66,52.61,52.64,28029.0,49.8386,49.8765,49.8291,49.8576,28029.0
2022-07-13 12:00:00,52.65,52.73,52.63,52.72,182533.0,49.867,49.9428,49.8481,49.9333,182533.0
2022-07-13 12:10:00,52.72,52.72,52.64,52.67,20233.0,49.9333,49.9333,49.8576,49.886,20233.0
2022-07-13 12:20:00,52.68,52.71,52.65,52.71,25147.0,49.8954,49.9239,49.867,49.9239,25147.0
2022-07-13 12:30:00,52.71,52.77,52.7,52.77,28140.0,49.9239,49.9807,49.9144,49.9807,28140.0
2022-07-13 12:40:00,52.77,52.77,52.72,52.74,17110.0,49.9807,49.9807,49.9333,49.9523,17110.0
2022-07-13 12:50:00,52.74,52.77,52.72,52.77,24272.0,49.9523,49.9807,49.9333,49.9807,24272.0
2022-07-13 13:00:00,52.77,52.85,52.74,52.8,63962.0,49.9807,50.0565,49.9523,50.0091,63962.0
2022-07-13 13:10:00,52.81,52.87,52.8,52.8,93788.0,50.0186,50.0754,50.0091,50.0091,93788.0
2022-07-13 13:20:00,52.8,52.84,52.79,52.84,8174.0,50.0091,50.047,49.9996,50.047,8174.0
2022-07-13 13:30:00,52.84,52.84,52.78,52.78,13536.0,50.047,50.047,49.9902,49.9902,13536.0
2022-07-13 13:40:00,52.79,52.85,52.78,52.84,15281.0,49.9996,50.0565,49.9902,50.047,15281.0
2022-07-13 13:50:00,52.84,52.85,52.79,52.82,13016.0,50.047,50.0565,49.9996,50.028,13016.0
2022-07-13 14:00:00,52.8,52.81,52.67,52.7,75761.0,50.0091,50.0186,49.886,49.9144,75761.0
2022-07-13 14:10:00,52.71,52.76,52.69,52.76,36098.0,49.9239,49.9712,49.9049,49.9712,36098.0
2022-07-13 14:20:00,52.74,52.82,52.73,52.82,53817.0,49.9523,50.028,49.9428,50.028,53817.0
2022-07-13 14:30:00,52.82,52.85,52.81,52.84,35653.0,50.028,50.0565,50.0186,50.047,35653.0
2022-07-13 14:40:00,52.85,52.85,52.79,52.79,31313.0,50.0565,50.0565,49.9996,49.9996,31313.0
2022-07-13 14:50:00,52.79,52.83,52.75,52.82,58827.0,49.9996,50.0375,49.9617,50.028,58827.0
2022-07-13 15:00:00,52.82,52.82,52.73,52.76,35733.0,50.028,50.028,49.9428,49.9712,35733.0
2022-07-13 15:10:00,52.75,52.8,52.75,52.78,23315.0,49.9617,50.0091,49.9617,49.9902,23315.0
2022-07-13 15:20:00,52.79,52.79,52.74,52.75,34704.0,49.9996,49.9996,49.9523,49.9617,34704.0
2022-07-13 15:30:00,52.76,52.77,52.69,52.75,43199.0,49.9712,49.9807,49.9049,49.9617,43199.0
2022-07-13 15:40:00,52.75,52.75,52.69,52.71,69030.0,49.9617,49.9617,49.9049,49.9239,69030.0
2022-07-13 15:50:00,52.71,52.77,52.68,52.73,415222.0,49.9239,49.9807,49.8954,49.9428,415222.0
2022-07-14 09:30:00,51.8,51.9,51.74,51.75,160776.0,49.062,49.1567,49.0051,49.0146,160776.0
2022-07-14 09:40:00,51.75,51.77,51.69,51.73,119316.0,49.0146,49.0335,48.9578,48.9957,119316.0
2022-07-14 09:50:00,51.73,51.83,51.72,51.75,219918.0,48.9957,49.0904,48.9862,49.0146,219918.0
2022-07-14 10:00:00,51.74,51.74,51.6,51.61,141703.0,49.0051,49.0051,48.8725,48.882,141703.0
2022-07-14 10:10:00,51.61,51.65,51.56,51.58,244462.0,48.882,48.9199,48.8346,48.8536,244462.0
2022-07-14 10:20:00,51.58,51.64,51.58,51.61,66039.0,48.8536,48.9104,48.8536,48.882,66039.0
2022-07-14 10:30:00,51.63,51.66,51.57,51.6,53210.0,48.9009,48.9294,48.8441,48.8725,53210.0
2022-07-14 10:40:00,51.6,51.64,51.56,51.62,44533.0,48.8725,48.9104,48.8346,48.8915,44533.0
2022-07-14 10:50:00,51.62,51.67,51.6,51.62,68942.0,48.8915,48.9388,48.8725,48.8915,68942.0
2022-07-14 11:00:00,51.63,51.78,51.63,51.78,69151.0,48.9009,49.043,48.9009,49.043,69151.0
2022-07-14 11:10:00,51.77,51.84,51.71,51.84,57222.0,49.0335,49.0998,48.9767,49.0998,57222.0
2022-07-14 11:20:00,51.84,51.9,51.8,51.88,74491.0,49.0998,49.1567,49.062,49.1377,74491.0
2022-07-14 11:30:00,51.88,51.99,51.87,51.99,108031.0,49.1377,49.2419,49.1283,49.2419,108031.0
2022-07-14 11:40:00,52.0,52.13,51.99,52.07,42955.0,49.2514,49.3745,49.2419,49.3177,42955.0
2022-07-14 11:50:00,52.06,52.1,52.04,52.06,33920.0,49.3082,49.3461,49.2893,49.3082,33920.0
2022-07-14 12:00:00,52.06,52.08,52.0,52.02,45348.0,49.3082,49.3272,49.2514,49.2703,45348.0
2022-07-14 12:10:00,52.03,52.06,52.01,52.04,53337.0,49.2798,49.3082,49.2609,49.2893,53337.0
2022-07-14 12:20:00,52.03,52.04,51.93,51.94,45403.0,49.2798,49.2893,49.1851,49.1946,45403.0
2022-07-14 12:30:00,51.95,51.99,51.93,51.98,32192.0,49.204,49.2419,49.1851,49.2324,32192.0
2022-07-14 12:40:00,51.98,52.01,51.88,51.9,198067.0,49.2324,49.2609,49.1377,49.1567,198067.0
2022-07-14 12:50:00,51.9,51.94,51.85,51.93,52286.0,49.1567,49.1946,49.1093,49.1851,52286.0
2022-07-14 13:00:00,51.94,51.96,51.9,51.95,65383.0,49.1946,49.2135,49.1567,49.204,65383.0
2022-07-14 13:10:00,51.95,51.97,51.9,51.96,306838.0,49.204,49.223,49.1567,49.2135,306838.0
2022-07-14 13:20:00,51.96,51.99,51.94,51.98,197084.0,49.2135,49.2419,49.1946,49.2324,197084.0
2022-07-14 13:30:00,51.98,51.99,51.91,51.96,177885.0,49.2324,49.2419,49.1661,49.2135,177885.0
2022-07-14 13:40:00,51.96,51.99,51.95,51.99,55046.0,49.2135,49.2419,49.204,49.2419,55046.0
2022-07-14 13:50:00,51.98,52.02,51.94,52.01,60108.0,49.2324,49.2703,49.1946,49.2609,60108.0
2022-07-14 14:00:00,52.0,52.07,51.99,52.06,28088.0,49.2514,49.3177,49.2419,49.3082,28088.0
2022-07-14 14:10:00,52.06,52.13,52.03,52.13,50626.0,49.3082,49.3745,49.2798,49.3745,50626.0
2022-07-14 14:20:00,52.13,52.21,52.12,52.2,229222.0,49.3745,49.4503,49.365,49.4408,229222.0
2022-07-14 14:30:00,52.2,52.27,52.17,52.27,78630.0,49.4408,49.5071,49.4124,49.5071,78630.0
2022-07-14 14:40:00,52.27,52.27,52.18,52.22,33744.0,49.5071,49.5071,49.4219,49.4598,33744.0
2022-07-14 14:50:00,52.22,52.23,52.17,52.22,35409.0,49.4598,49.4692,49.4124,49.4598,35409.0
2022-07-14 15:00:00,52.22,52.24,52.14,52.15,51193.0,49.4598,49.4787,49.384,49.3935,51193.0
2022-07-14 15:10:00,52.15,52.21,52.14,52.21,82995.0,49.3935,49.4503,49.384,49.4503,82995.0
2022-07-14 15:20:00,52.21,52.27,52.21,52.27,71548.0,49.4503,49.5071,49.4503,49.5071,71548.0
2022-07-14 15:30:00,52.27,52.28,52.18,52.2,41673.0,49.5071,49.5166,49.4219,49.4408,41673.0
2022-07-14 15:40:00,52.19,52.2,52.12,52.16,239828.0,49.4313,49.4408,49.365,49.4029,239828.0
2022-07-14 15:50:00,52.17,52.22,52.16,52.22,192811.0,49.4124,49.4598,49.4029,49.4598,192811.0
2022-07-15 09:30:00,52.47,52.53,52.42,52.42,136711.0,49.6965,49.7534,49.6492,49.6492,136711.0
2022-07-15 09:40:00,52.43,52.43,52.34,52.38,59006.0,49.6587,49.6587,49.5734,49.6113,59006.0
2022-07-15 09:50:00,52.38,52.4,52.31,52.38,59501.0,49.6113,49.6302,49.545,49.6113,59501.0
2022-07-15 10:00:00,52.39,52.59,52.39,52.5,259009.0,49.6208,49.8102,49.6208,49.725,259009.0
2022-07-15 10:10:00,52.5,52.56,52.48,52.54,53103.0,49.725,49.7818,49.706,49.7628,53103.0
2022-07-15 10:20:00,52.54,52.67,52.48,52.66,72532.0,49.7628,49.886,49.706,49.8765,72532.0
2022-07-15 10:30:00,52.67,52.71,52.63,52.65,76790.0,49.886,49.9239,49.8481,49.867,76790.0
2022-07-15 10:40:00,52.66,52.67,52.59,52.64,40197.0,49.8765,49.886,49.8102,49.8576,40197.0
2022-07-15 10:50:00,52.64,52.7,52.63,52.68,35449.0,49.8576,49.9144,49.8481,49.8954,35449.0
2022-07-15 11:00:00,52.68,52.72,52.64,52.72,217637.0,49.8954,49.9333,49.8576,49.9333,217637.0
2022-07-15 11:10:00,52.72,52.72,52.66,52.71,22988.0,49.9333,49.9333,49.8765,49.9239,22988.0
2022-07-15 11:20:00,52.71,52.77,52.7,52.75,33105.0,49.9239,49.9807,49.9144,49.9617,33105.0
2022-07-15 11:30:00,52.74,52.76,52.68,52.75,57318.0,49.9523,49.9712,49.8954,49.9617,57318.0
2022-07-15 11:40:00,52.73,52.75,52.7,52.73,21999.0,49.9428,49.9617,49.9144,49.9428,21999.0
2022-07-15 11:50:00,52.72,52.74,52.69,52.7,24283.0,49.9333,49.9523,49.9049,49.9144,24283.0
2022-07-15 12:00:00,52.7,52.73,52.68,52.68,11133.0,49.9144,49.9428,49.8954,49.8954,11133.0
2022-07-15 12:10:00,52.69,52.7,52.66,52.69,215625.0,49.9049,49.9144,49.8765,49.9049,215625.0
2022-07-15 12:20:00,52.7,52.71,52.67,52.68,67391.0,49.9144,49.9239,49.886,49.8954,67391.0
2022-07-15 12:30:00,52.68,52.69,52.65,52.68,285415.0,49.8954,49.9049,49.867,49.8954,285415.0
2022-07-15 12:40:00,52.67,52.71,52.65,52.7,37138.0,49.886,49.9239,49.867,49.9144,37138.0
2022-07-15 12:50:00,52.7,52.7,52.66,52.69,22519.0,49.9144,49.9144,49.8765,49.9049,22519.0
2022-07-15 13:00:00,52.69,52.72,52.69,52.71,10474.0,49.9049,49.9333,49.9049,49.9239,10474.0
2022-07-15 13:10:00,52.71,52.71,52.68,52.7,16259.0,49.9239,49.9239,49.8954,49.9144,16259.0
2022-07-15 13:20:00,52.71,52.71,52.69,52.71,15147.0,49.9239,49.9239,49.9049,49.9239,15147.0
2022-07-15 13:30:00,52.71,52.74,52.7,52.73,18982.0,49.9239,49.9523,49.9144,49.9428,18982.0
2022-07-15 13:40:00,52.73,52.74,52.72,52.73,14861.0,49.9428,49.9523,49.9333,49.9428,14861.0
2022-07-15 13:50:00,52.73,52.74,52.69,52.72,39346.0,49.9428,49.9523,49.9049,49.9333,39346.0
2022-07-15 14:00:00,52.72,52.73,52.7,52.72,10187.0,49.9333,49.9428,49.9144,49.9333,10187.0
2022-07-15 14:10:00,52.72,52.73,52.7,52.73,18699.0,49.9333,49.9428,49.9144,49.9428,18699.0
2022-07-15 14:20:00,52.73,52.73,52.69,52.72,40076.0,49.9428,49.9428,49.9049,49.9333,40076.0
2022-07-15 14:30:00,52.72,52.73,52.7,52.71,12444.0,49.9333,49.9428,49.9144,49.9239,12444.0
2022-07-15 14:40:00,52.71,52.76,52.7,52.76,26609.0,49.9239,49.9712,49.9144,49.9712,26609.0
2022-07-15 14:50:00,52.76,52.76,52.72,52.73,74413.0,49.9712,49.9712,49.9333,49.9428,74413.0
2022-07-15 15:00:00,52.72,52.74,52.7,52.73,98090.0,49.9333,49.9523,49.9144,49.9428,98090.0
2022-07-15 15:10:00,52.73,52.75,52.72,52.74,68271.0,49.9428,49.9617,49.9333,49.9523,68271.0
2022-07-15 15:20:00,52.74,52.75,52.72,52.73,43491.0,49.9523,49.9617,49.9333,49.9428,43491.0
2022-07-15 15:30:00,52.73,52.73,52.67,52.68,292083.0,49.9428,49.9428,49.886,49.8954,292083.0
2022-07-15 15:40:00,52.68,52.71,52.67,52.68,137861.0,49.8954,49.9239,49.886,49.8954,137861.0
2022-07-15 15:50:00,52.68,52.77,52.67,52.77,1099920.0,49.8954,49.9807,49.886,49.9807,1099920.0
2022-07-18 09:30:00,53.16,53.28,53.16,53.24,214756.0,50.3501,50.4637,50.3501,50.4258,214756.0
2022-07-18 09:40:00,53.23,53.31,53.2,53.3,97034.0,50.4164,50.4921,50.388,50.4827,97034.0
2022-07-18 09:50:00,53.31,53.34,53.26,53.26,68877.0,50.4921,50.5206,50.4448,50.4448,68877.0
2022-07-18 10:00:00,53.26,53.29,53.19,53.19,283804.0,50.4448,50.4732,50.3785,50.3785,283804.0
2022-07-18 10:10:00,53.19,53.24,53.15,53.22,63055.0,50.3785,50.4258,50.3406,50.4069,63055.0
2022-07-18 10:20:00,53.23,53.25,53.21,53.24,25505.0,50.4164,50.4353,50.3974,50.4258,25505.0
2022-07-18 10:30:00,53.24,53.29,53.23,53.25,72474.0,50.4258,50.4732,50.4164,50.4353,72474.0
2022-07-18 10:40:00,53.26,53.27,53.21,53.22,54575.0,50.4448,50.4543,50.3974,50.4069,54575.0
2022-07-18 10:50:00,53.23,53.27,53.21,53.24,66680.0,50.4164,50.4543,50.3974,50.4258,66680.0
2022-07-18 11:00:00,53.24,53.25,53.18,53.19,72061.0,50.4258,50.4353,50.369,50.3785,72061.0
2022-07-18 11:10:00,53.19,53.19,53.16,53.19,38226.0,50.3785,50.3785,50.3501,50.3785,38226.0
2022-07-18 11:20:00,53.19,53.2,53.17,53.18,35594.0,50.3785,50.388,50.3595,50.369,35594.0
2022-07-18 11:30:00,53.19,53.23,53.17,53.22,122541.0,50.3785,50.4164,50.3595,50.4069,122541.0
2022-07-18 11:40:00,53.23,53.27,53.22,53.26,42756.0,50.4164,50.4543,50.4069,50.4448,42756.0
2022-07-18 11:50:00,53.25,53.27,53.23,53.25,60782.0,50.4353,50.4543,50.4164,50.4353,60782.0
2022-07-18 12:00:00,53.25,53.28,53.25,53.26,29137.0,50.4353,50.4637,50.4353,50.4448,29137.0
2022-07-18 12:10:00,53.26,53.3,53.26,53.28,21898.0,50.4448,50.4827,50.4448,50.4637,21898.0
2022-07-18 12:20:00,53.29,53.3,53.28,53.29,7976.0,50.4732,50.4827,50.4637,50.4732,7976.0
2022-07-18 12:30:00,53.29,53.3,53.28,53.3,8791.0,50.4732,50.4827,50.4637,50.4827,8791.0
2022-07-18 12:40:00,53.3,53.31,53.28,53.28,7571.0,50.4827,50.4921,50.4637,50.4637,7571.0
2022-07-18 12:50:00,53.28,53.28,53.24,53.25,14940.0,50.4637,50.4637,50.4258,50.4353,14940.0
2022-07-18 13:00:00,53.24,53.27,53.24,53.27,10998.0,50.4258,50.4543,50.4258,50.4543,10998.0
2022-07-18 13:10:00,53.26,53.27,53.21,53.22,22343.0,50.4448,50.4543,50.3974,50.4069,22343.0
2022-07-18 13:20:00,53.22,53.24,53.2,53.23,43651.0,50.4069,50.4258,50.388,50.4164,43651.0
2022-07-18 13:30:00,53.23,53.23,53.13,53.14,58539.0,50.4164,50.4164,50.3217,50.3311,58539.0
2022-07-18 13:40:00,53.15,53.16,53.09,53.09,77051.0,50.3406,50.3501,50.2838,50.2838,77051.0
2022-07-18 13:50:00,53.08,53.09,52.98,52.99,64640.0,50.2743,50.2838,50.1796,50.1891,64640.0
2022-07-18 14:00:00,52.99,53.01,52.96,53.0,106345.0,50.1891,50.208,50.1606,50.1985,106345.0
2022-07-18 14:10:00,52.99,53.04,52.98,53.04,29476.0,50.1891,50.2364,50.1796,50.2364,29476.0
2022-07-18 14:20:00,53.03,53.03,52.94,52.95,36070.0,50.2269,50.2269,50.1417,50.1512,36070.0
2022-07-18 14:30:00,52.95,53.02,52.94,53.0,51088.0,50.1512,50.2175,50.1417,50.1985,51088.0
2022-07-18 14:40:00,53.0,53.0,52.93,52.96,34646.0,50.1985,50.1985,50.1322,50.1606,34646.0
2022-07-18 14:50:00,52.96,52.96,52.9,52.9,48560.0,50.1606,50.1606,50.1038,50.1038,48560.0
2022-07-18 15:00:00,52.9,52.95,52.89,52.95,72304.0,50.1038,50.1512,50.0943,50.1512,72304.0
2022-07-18 15:10:00,52.95,52.97,52.92,52.96,25868.0,50.1512,50.1701,50.1228,50.1606,25868.0
2022-07-18 15:20:00,52.97,52.99,52.91,52.91,50410.0,50.1701,50.1891,50.1133,50.1133,50410.0
2022-07-18 15:30:00,52.9,52.91,52.84,52.85,46381.0,50.1038,50.1133,50.047,50.0565,46381.0
2022-07-18 15:40:00,52.85,52.87,52.81,52.82,176570.0,50.0565,50.0754,50.0186,50.028,176570.0
2022-07-18 15:50:00,52.81,52.9,52.8,52.87,442003.0,50.0186,50.1038,50.0091,50.0754,442003.0
2022-07-19 09:30:00,53.34,53.44,53.32,53.41,85007.0,50.5206,50.6153,50.5016,50.5869,85007.0
2022-07-19 09:40:00,53.41,53.43,53.35,53.38,63279.0,50.5869,50.6058,50.53,50.5584,63279.0
2022-07-19 09:50:00,53.38,53.46,53.38,53.44,53821.0,50.5584,50.6342,50.5584,50.6153,53821.0
2022-07-19 10:00:00,53.45,53.46,53.41,53.46,37789.0,50.6247,50.6342,50.5869,50.6342,37789.0
2022-07-19 10:10:00,53.46,53.53,53.44,53.48,129834.0,50.6342,50.7005,50.6153,50.6532,129834.0
2022-07-19 10:20:00,53.49,53.55,53.48,53.51,108185.0,50.6626,50.7195,50.6532,50.6816,108185.0
2022-07-19 10:30:00,53.51,53.51,53.44,53.45,35867.0,50.6816,50.6816,50.6153,50.6247,35867.0
2022-07-19 10:40:00,53.46,53.53,53.44,53.53,32131.0,50.6342,50.7005,50.6153,50.7005,32131.0
2022-07-19 10:50:00,53.52,53.55,53.5,53.52,43628.0,50.691,50.7195,50.6721,50.691,43628.0
2022-07-19 11:00:00,53.52,53.57,53.52,53.56,22899.0,50.691,50.7384,50.691,50.7289,22899.0
2022-07-19 11:10:00,53.56,53.57,53.52,53.52,37768.0,50.7289,50.7384,50.691,50.691,37768.0
2022-07-19 11:20:00,53.52,53.57,53.51,53.53,50483.0,50.691,50.7384,50.6816,50.7005,50483.0
2022-07-19 11:30:00,53.53,53.56,53.51,53.52,61496.0,50.7005,50.7289,50.6816,50.691,61496.0
2022-07-19 11:40:00,53.52,53.53,53.5,53.51,25250.0,50.691,50.7005,50.6721,50.6816,25250.0
2022-07-19 11:50:00,53.51,53.55,53.51,53.55,12863.0,50.6816,50.7195,50.6816,50.7195,12863.0
2022-07-19 12:00:00,53.54,53.54,53.47,53.49,20294.0,50.71,50.71,50.6437,50.6626,20294.0
2022-07-19 12:10:00,53.49,53.52,53.49,53.5,17190.0,50.6626,50.691,50.6626,50.6721,17190.0
2022-07-19 12:20:00,53.51,53.54,53.51,53.53,162692.0,50.6816,50.71,50.6816,50.7005,162692.0
2022-07-19 12:30:00,53.53,53.57,53.52,53.54,79314.0,50.7005,50.7384,50.691,50.71,79314.0
2022-07-19 12:40:00,53.54,53.54,53.52,53.53,28471.0,50.71,50.71,50.691,50.7005,28471.0
2022-07-19 12:50:00,53.52,53.54,53.51,53.54,28334.0,50.691,50.71,50.6816,50.71,28334.0
2022-07-19 13:00:00,53.54,53.55,53.5,53.51,66180.0,50.71,50.7195,50.6721,50.6816,66180.0
2022-07-19 13:10:00,53.52,53.54,53.51,53.53,60080.0,50.691,50.71,50.6816,50.7005,60080.0
2022-07-19 13:20:00,53.53,53.55,53.52,53.55,196524.0,50.7005,50.7195,50.691,50.7195,196524.0
2022-07-19 13:30:00,53.55,53.57,53.54,53.57,102870.0,50.7195,50.7384,50.71,50.7384,102870.0
2022-07-19 13:40:00,53.56,53.59,53.56,53.57,50254.0,50.7289,50.7573,50.7289,50.7384,50254.0
2022-07-19 13:50:00,53.58,53.6,53.57,53.59,26825.0,50.7479,50.7668,50.7384,50.7573,26825.0
2022-07-19 14:00:00,53.59,53.64,53.59,53.64,40696.0,50.7573,50.8047,50.7573,50.8047,40696.0
2022-07-19 14:10:00,53.63,53.63,53.58,53.61,41436.0,50.7952,50.7952,50.7479,50.7763,41436.0
2022-07-19 14:20:00,53.61,53.61,53.55,53.55,25263.0,50.7763,50.7763,50.7195,50.7195,25263.0
2022-07-19 14:30:00,53.56,53.58,53.55,53.56,91633.0,50.7289,50.7479,50.7195,50.7289,91633.0
2022-07-19 14:40:00,53.55,53.59,53.54,53.56,31812.0,50.7195,50.7573,50.71,50.7289,31812.0
2022-07-19 14:50:00,53.57,53.59,53.56,53.59,67234.0,50.7384,50.7573,50.7289,50.7573,67234.0
2022-07-19 15:00:00,53.59,53.63,53.57,53.63,96705.0,50.7573,50.7952,50.7384,50.7952,96705.0
2022-07-19 15:10:00,53.62,53.63,53.58,53.61,70440.0,50.7858,50.7952,50.7479,50.7763,70440.0
2022-07-19 15:20:00,53.6,53.62,53.58,53.6,51514.0,50.7668,50.7858,50.7479,50.7668,51514.0
2022-07-19 15:30:00,53.61,53.63,53.58,53.63,59785.0,50.7763,50.7952,50.7479,50.7952,59785.0
2022-07-19 15:40:00,53.63,53.66,53.62,53.64,103495.0,50.7952,50.8236,50.7858,50.8047,103495.0
2022-07-19 15:50:00,53.64,53.66,53.59,53.61,465524.0,50.8047,50.8236,50.7573,50.7763,465524.0
2022-07-20 09:30:00,53.91,53.99,53.85,53.93,72703.0,51.0604,51.1362,51.0036,51.0794,72703.0
2022-07-20 09:40:00,53.93,53.96,53.89,53.91,58564.0,51.0794,51.1078,51.0415,51.0604,58564.0
2022-07-20 09:50:00,53.91,53.94,53.87,53.88,183987.0,51.0604,51.0888,51.0225,51.032,183987.0
2022-07-20 10:00:00,53.88,53.9,53.81,53.87,90319.0,51.032,51.051,50.9657,51.0225,90319.0
2022-07-20 10:10:00,53.87,53.9,53.84,53.85,271383.0,51.0225,51.051,50.9941,51.0036,271383.0
2022-07-20 10:20:00,53.85,53.95,53.85,53.95,34814.0,51.0036,51.0983,51.0036,51.0983,34814.0
2022-07-20 10:30:00,53.95,54.02,53.93,53.99,143741.0,51.0983,51.1646,51.0794,51.1362,143741.0
2022-07-20 10:40:00,53.99,54.04,53.96,54.04,62809.0,51.1362,51.1836,51.1078,51.1836,62809.0
2022-07-20 10:50:00,54.03,54.08,54.02,54.08,54203.0,51.1741,51.2214,51.1646,51.2214,54203.0
2022-07-20 11:00:00,54.08,54.08,53.98,53.99,59504.0,51.2214,51.2214,51.1267,51.1362,59504.0
2022-07-20 11:10:00,54.0,54.0,53.96,54.0,21316.0,51.1457,51.1457,51.1078,51.1457,21316.0
2022-07-20 11:20:00,53.99,54.0,53.95,53.95,65776.0,51.1362,51.1457,51.0983,51.0983,65776.0
2022-07-20 11:30:00,53.95,53.97,53.9,53.91,15292.0,51.0983,51.1173,51.051,51.0604,15292.0
2022-07-20 11:40:00,53.91,53.94,53.9,53.92,20556.0,51.0604,51.0888,51.051,51.0699,20556.0
2022-07-20 11:50:00,53.93,53.98,53.93,53.96,25474.0,51.0794,51.1267,51.0794,51.1078,25474.0
2022-07-20 12:00:00,53.95,54.0,53.95,53.98,18019.0,51.0983,51.1457,51.0983,51.1267,18019.0
2022-07-20 12:10:00,53.99,54.0,53.95,53.97,42668.0,51.1362,51.1457,51.0983,51.1173,42668.0
2022-07-20 12:20:00,53.97,53.98,53.93,53.94,22669.0,51.1173,51.1267,51.0794,51.0888,22669.0
2022-07-20 12:30:00,53.94,53.97,53.94,53.95,27272.0,51.0888,51.1173,51.0888,51.0983,27272.0
2022-07-20 12:40:00,53.96,53.97,53.78,53.79,48757.0,51.1078,51.1173,50.9373,50.9468,48757.0
2022-07-20 12:50:00,53.79,53.88,53.79,53.86,22852.0,50.9468,51.032,50.9468,51.0131,22852.0
2022-07-20 13:00:00,53.86,53.87,53.74,53.77,138905.0,51.0131,51.0225,50.8994,50.9278,138905.0
2022-07-20 13:10:00,53.77,53.8,53.7,53.79,113352.0,50.9278,50.9562,50.8615,50.9468,113352.0
2022-07-20 13:20:00,53.8,53.83,53.77,53.83,101574.0,50.9562,50.9847,50.9278,50.9847,101574.0
2022-07-20 13:30:00,53.83,53.85,53.8,53.83,26529.0,50.9847,51.0036,50.9562,50.9847,26529.0
2022-07-20 13:40:00,53.83,53.83,53.77,53.77,25686.0,50.9847,50.9847,50.9278,50.9278,25686.0
2022-07-20 13:50:00,53.77,53.79,53.7,53.71,90544.0,50.9278,50.9468,50.8615,50.871,90544.0
2022-07-20 14:00:00,53.71,53.77,53.7,53.77,39430.0,50.871,50.9278,50.8615,50.9278,39430.0
2022-07-20 14:10:00,53.77,53.78,53.73,53.76,20395.0,50.9278,50.9373,50.8899,50.9184,20395.0
2022-07-20 14:20:00,53.77,53.85,53.76,53.85,29664.0,50.9278,51.0036,50.9184,51.0036,29664.0
2022-07-20 14:30:00,53.83,53.87,53.81,53.87,30640.0,50.9847,51.0225,50.9657,51.0225,30640.0
2022-07-20 14:40:00,53.86,53.88,53.84,53.88,24897.0,51.0131,51.032,50.9941,51.032,24897.0
2022-07-20 14:50:00,53.88,53.88,53.8,53.85,28410.0,51.032,51.032,50.9562,51.0036,28410.0
2022-07-20 15:00:00,53.85,53.91,53.83,53.88,60733.0,51.0036,51.0604,50.9847,51.032,60733.0
2022-07-20 15:10:00,53.88,53.89,53.86,53.88,44939.0,51.032,51.0415,51.0131,51.032,44939.0
2022-07-20 15:20:00,53.88,53.9,53.85,53.9,46642.0,51.032,51.051,51.0036,51.051,46642.0
2022-07-20 15:30:00,53.9,53.91,53.85,53.88,51212.0,51.051,51.0604,51.0036,51.032,51212.0
2022-07-20 15:40:00,53.88,53.9,53.85,53.87,94820.0,51.032,51.051,51.0036,51.0225,94820.0
2022-07-20 15:50:00,53.87,53.9,53.82,53.85,409952.0,51.0225,51.051,50.9752,51.0036,409952.0
2022-07-21 09:30:00,53.91,54.03,53.9,54.01,103631.0,51.0604,51.1741,51.051,51.1551,103631.0
2022-07-21 09:40:00,54.01,54.07,53.98,54.05,207188.0,51.1551,51.212,51.1267,51.193,207188.0
2022-07-21 09:50:00,54.04,54.19,54.04,54.16,69664.0,51.1836,51.3256,51.1836,51.2972,69664.0
2022-07-21 10:00:00,54.16,54.21,54.09,54.13,38579.0,51.2972,51.3446,51.2309,51.2688,38579.0
2022-07-21 10:10:00,54.13,54.14,54.02,54.11,42535.0,51.2688,51.2783,51.1646,51.2499,42535.0
2022-07-21 10:20:00,54.12,54.13,53.97,53.98,59190.0,51.2593,51.2688,51.1173,51.1267,59190.0
2022-07-21 10:30:00,53.98,54.09,53.97,54.09,49187.0,51.1267,51.2309,51.1173,51.2309,49187.0
2022-07-21 10:40:00,54.1,54.12,54.06,54.08,29549.0,51.2404,51.2593,51.2025,51.2214,29549.0
2022-07-21 10:50:00,54.08,54.26,54.08,54.26,64079.0,51.2214,51.3919,51.2214,51.3919,64079.0
2022-07-21 11:00:00,54.25,54.3,54.21,54.21,84787.0,51.3825,51.4298,51.3446,51.3446,84787.0
2022-07-21 11:10:00,54.22,54.23,54.16,54.19,33547.0,51.354,51.3635,51.2972,51.3256,33547.0
2022-07-21 11:20:00,54.18,54.19,54.09,54.15,13576.0,51.3162,51.3256,51.2309,51.2877,13576.0
2022-07-21 11:30:00,54.15,54.23,54.11,54.18,57582.0,51.2877,51.3635,51.2499,51.3162,57582.0
2022-07-21 11:40:00,54.18,54.24,54.18,54.2,27491.0,51.3162,51.373,51.3162,51.3351,27491.0
2022-07-21 11:50:00,54.2,54.23,54.19,54.22,30708.0,51.3351,51.3635,51.3256,51.354,30708.0
2022-07-21 12:00:00,54.21,54.28,54.2,54.27,22928.0,51.3446,51.4109,51.3351,51.4014,22928.0
2022-07-21 12:10:00,54.27,54.27,54.22,54.25,26185.0,51.4014,51.4014,51.354,51.3825,26185.0
2022-07-21 12:20:00,54.26,54.32,54.25,54.32,35100.0,51.3919,51.4488,51.3825,51.4488,35100.0
2022-07-21 12:30:00,54.32,54.34,54.29,54.34,31223.0,51.4488,51.4677,51.4203,51.4677,31223.0
2022-07-21 12:40:00,54.33,54.34,54.29,54.3,14006.0,51.4582,51.4677,51.4203,51.4298,14006.0
2022-07-21 12:50:00,54.3,54.33,54.3,54.31,26094.0,51.4298,51.4582,51.4298,51.4393,26094.0
2022-07-21 13:00:00,54.31,54.33,54.27,54.31,57081.0,51.4393,51.4582,51.4014,51.4393,57081.0
2022-07-21 13:10:00,54.3,54.31,54.26,54.29,35631.0,51.4298,51.4393,51.3919,51.4203,35631.0
2022-07-21 13:20:00,54.29,54.3,54.24,54.27,58559.0,51.4203,51.4298,51.373,51.4014,58559.0
2022-07-21 13:30:00,54.27,54.27,54.2,54.26,160823.0,51.4014,51.4014,51.3351,51.3919,160823.0
2022-07-21 13:40:00,54.26,54.28,54.25,54.27,13457.0,51.3919,51.4109,51.3825,51.4014,13457.0
2022-07-21 13:50:00,54.26,54.26,54.2,54.23,49920.0,51.3919,51.3919,51.3351,51.3635,49920.0
2022-07-21 14:00:00,54.24,54.28,54.23,54.28,25336.0,51.373,51.4109,51.3635,51.4109,25336.0
2022-07-21 14:10:00,54.28,54.33,54.27,54.32,15707.0,51.4109,51.4582,51.4014,51.4488,15707.0
2022-07-21 14:20:00,54.32,54.34,54.3,54.33,44294.0,51.4488,51.4677,51.4298,51.4582,44294.0
2022-07-21 14:30:00,54.33,54.33,54.28,54.32,27160.0,51.4582,51.4582,51.4109,51.4488,27160.0
2022-07-21 14:40:00,54.33,54.34,54.29,54.3,25849.0,51.4582,51.4677,51.4203,51.4298,25849.0
2022-07-21 14:50:00,54.3,54.34,54.29,54.32,223154.0,51.4298,51.4677,51.4203,51.4488,223154.0
2022-07-21 15:00:00,54.33,54.4,54.33,54.4,150750.0,51.4582,51.5245,51.4582,51.5245,150750.0
2022-07-21 15:10:00,54.4,54.42,54.35,54.42,79847.0,51.5245,51.5435,51.4772,51.5435,79847.0
2022-07-21 15:20:00,54.41,54.42,54.39,54.4,39280.0,51.534,51.5435,51.5151,51.5245,39280.0
2022-07-21 15:30:00,54.4,54.44,54.39,54.41,110797.0,51.5245,51.5624,51.5151,51.534,110797.0
2022-07-21 15:40:00,54.41,54.49,54.4,54.48,63590.0,51.534,51.6098,51.5245,51.6003,63590.0
2022-07-21 15:50:00,54.48,54.55,54.48,54.53,423175.0,51.6003,51.6666,51.6003,51.6477,423175.0
2022-07-22 09:30:00,55.0,55.05,54.95,55.05,212231.0,52.0928,52.1402,52.0455,52.1402,212231.0
2022-07-22 09:40:00,55.05,55.19,55.04,55.18,178626.0,52.1402,52.2728,52.1307,52.2633,178626.0
2022-07-22 09:50:00,55.18,55.24,55.06,55.06,163350.0,52.2633,52.3201,52.1496,52.1496,163350.0
2022-07-22 10:00:00,55.06,55.13,54.96,54.97,288499.0,52.1496,52.2159,52.0549,52.0644,288499.0
2022-07-22 10:10:00,54.98,55.2,54.97,55.17,75602.0,52.0739,52.2822,52.0644,52.2538,75602.0
2022-07-22 10:20:00,55.16,55.16,54.97,55.0,65998.0,52.2444,52.2444,52.0644,52.0928,65998.0
2022-07-22 10:30:00,55.0,55.04,54.96,55.02,53888.0,52.0928,52.1307,52.0549,52.1118,53888.0
2022-07-22 10:40:00,55.01,55.06,55.01,55.05,74004.0,52.1023,52.1496,52.1023,52.1402,74004.0
2022-07-22 10:50:00,55.04,55.06,54.97,54.98,44327.0,52.1307,52.1496,52.0644,52.0739,44327.0
2022-07-22 11:00:00,54.98,55.02,54.92,54.95,44792.0,52.0739,52.1118,52.017,52.0455,44792.0
2022-07-22 11:10:00,54.94,54.99,54.91,54.93,25644.0,52.036,52.0833,52.0076,52.0265,25644.0
2022-07-22 11:20:00,54.94,54.94,54.82,54.83,54759.0,52.036,52.036,51.9223,51.9318,54759.0
2022-07-22 11:30:00,54.82,54.83,54.73,54.77,111893.0,51.9223,51.9318,51.8371,51.875,111893.0
2022-07-22 11:40:00,54.77,54.79,54.72,54.78,47962.0,51.875,51.8939,51.8276,51.8844,47962.0
2022-07-22 11:50:00,54.77,54.81,54.75,54.8,48338.0,51.875,51.9129,51.856,51.9034,48338.0
2022-07-22 12:00:00,54.81,54.82,54.74,54.75,17731.0,51.9129,51.9223,51.8466,51.856,17731.0
2022-07-22 12:10:00,54.75,54.78,54.72,54.77,23660.0,51.856,51.8844,51.8276,51.875,23660.0
2022-07-22 12:20:00,54.77,54.79,54.74,54.79,26085.0,51.875,51.8939,51.8466,51.8939,26085.0
2022-07-22 12:30:00,54.79,54.85,54.78,54.81,44701.0,51.8939,51.9507,51.8844,51.9129,44701.0
2022-07-22 12:40:00,54.8,54.83,54.76,54.78,53751.0,51.9034,51.9318,51.8655,51.8844,53751.0
2022-07-22 12:50:00,54.79,54.82,54.76,54.78,43772.0,51.8939,51.9223,51.8655,51.8844,43772.0
2022-07-22 13:00:00,54.77,54.81,54.73,54.81,46880.0,51.875,51.9129,51.8371,51.9129,46880.0
2022-07-22 13:10:00,54.8,54.81,54.71,54.72,66973.0,51.9034,51.9129,51.8181,51.8276,66973.0
2022-07-22 13:20:00,54.72,54.73,54.68,54.73,48601.0,51.8276,51.8371,51.7897,51.8371,48601.0
2022-07-22 13:30:00,54.73,54.73,54.61,54.66,70984.0,51.8371,51.8371,51.7234,51.7708,70984.0
2022-07-22 13:40:00,54.66,54.66,54.61,54.64,25512.0,51.7708,51.7708,51.7234,51.7518,25512.0
2022-07-22 13:50:00,54.63,54.65,54.59,54.64,35239.0,51.7424,51.7613,51.7045,51.7518,35239.0
2022-07-22 14:00:00,54.64,54.64,54.54,54.54,53759.0,51.7518,51.7518,51.6571,51.6571,53759.0
2022-07-22 14:10:00,54.54,54.57,54.49,54.55,73184.0,51.6571,51.6855,51.6098,51.6666,73184.0
2022-07-22 14:20:00,54.55,54.56,54.5,54.56,92115.0,51.6666,51.6761,51.6192,51.6761,92115.0
2022-07-22 14:30:00,54.55,54.56,54.5,54.55,84308.0,51.6666,51.6761,51.6192,51.6666,84308.0
2022-07-22 14:40:00,54.54,54.54,54.5,54.54,70958.0,51.6571,51.6571,51.6192,51.6571,70958.0
2022-07-22 14:50:00,54.54,54.59,54.52,54.55,62100.0,51.6571,51.7045,51.6382,51.6666,62100.0
2022-07-22 15:00:00,54.55,54.58,54.53,54.55,106779.0,51.6666,51.695,51.6477,51.6666,106779.0
2022-07-22 15:10:00,54.55,54.62,54.54,54.61,80523.0,51.6666,51.7329,51.6571,51.7234,80523.0
2022-07-22 15:20:00,54.61,54.65,54.6,54.64,116428.0,51.7234,51.7613,51.714,51.7518,116428.0
2022-07-22 15:30:00,54.64,54.65,54.58,54.6,142186.0,51.7518,51.7613,51.695,51.714,142186.0
2022-07-22 15:40:00,54.6,54.63,54.57,54.6,252590.0,51.714,51.7424,51.6855,51.714,252590.0
2022-07-22 15:50:00,54.61,54.7,54.6,54.7,563111.0,51.7234,51.8087,51.714,51.8087,563111.0
2022-07-25 09:30:00,54.68,54.69,54.63,54.65,384287.0,51.7897,51.7992,51.7424,51.7613,384287.0
2022-07-25 09:40:00,54.66,54.73,54.65,54.7,171754.0,51.7708,51.8371,51.7613,51.8087,171754.0
2022-07-25 09:50:00,54.71,54.77,54.71,54.72,141822.0,51.8181,51.875,51.8181,51.8276,141822.0
2022-07-25 10:00:00,54.72,54.74,54.67,54.72,94475.0,51.8276,51.8466,51.7803,51.8276,94475.0
2022-07-25 10:10:00,54.72,54.75,54.63,54.65,94476.0,51.8276,51.856,51.7424,51.7613,94476.0
2022-07-25 10:20:00,54.65,54.69,54.56,54.61,201437.0,51.7613,51.7992,51.6761,51.7234,201437.0
2022-07-25 10:30:00,54.6,54.62,54.56,54.58,51998.0,51.714,51.7329,51.6761,51.695,51998.0
2022-07-25 10:40:00,54.57,54.62,54.52,54.58,115903.0,51.6855,51.7329,51.6382,51.695,115903.0
2022-07-25 10:50:00,54.57,54.58,54.52,54.56,47837.0,51.6855,51.695,51.6382,51.6761,47837.0
2022-07-25 11:00:00,54.55,54.6,54.52,54.59,36250.0,51.6666,51.714,51.6382,51.7045,36250.0
2022-07-25 11:10:00,54.59,54.59,54.5,54.55,19995.0,51.7045,51.7045,51.6192,51.6666,19995.0
2022-07-25 11:20:00,54.56,54.62,54.56,54.62,21304.0,51.6761,51.7329,51.6761,51.7329,21304.0
2022-07-25 11:30:00,54.62,54.66,54.62,54.63,11425.0,51.7329,51.7708,51.7329,51.7424,11425.0
2022-07-25 11:40:00,54.63,54.67,54.62,54.64,10855.0,51.7424,51.7803,51.7329,51.7518,10855.0
2022-07-25 11:50:00,54.64,54.65,54.62,54.64,13983.0,51.7518,51.7613,51.7329,51.7518,13983.0
2022-07-25 12:00:00,54.64,54.68,54.62,54.65,33389.0,51.7518,51.7897,51.7329,51.7613,33389.0
2022-07-25 12:10:00,54.64,54.64,54.61,54.64,41850.0,51.7518,51.7518,51.7234,51.7518,41850.0
2022-07-25 12:20:00,54.64,54.66,54.62,54.65,18751.0,51.7518,51.7708,51.7329,51.7613,18751.0
2022-07-25 12:30:00,54.66,54.69,54.65,54.68,31225.0,51.7708,51.7992,51.7613,51.7897,31225.0
2022-07-25 12:40:00,54.69,54.74,54.69,54.72,20029.0,51.7992,51.8466,51.7992,51.8276,20029.0
2022-07-25 12:50:00,54.72,54.72,54.68,54.69,18162.0,51.8276,51.8276,51.7897,51.7992,18162.0
2022-07-25 13:00:00,54.69,54.73,54.69,54.72,14936.0,51.7992,51.8371,51.7992,51.8276,14936.0
2022-07-25 13:10:00,54.73,54.73,54.7,54.7,38122.0,51.8371,51.8371,51.8087,51.8087,38122.0
2022-07-25 13:20:00,54.7,54.72,54.68,54.68,11229.0,51.8087,51.8276,51.7897,51.7897,11229.0
2022-07-25 13:30:00,54.68,54.68,54.61,54.62,53971.0,51.7897,51.7897,51.7234,51.7329,53971.0
2022-07-25 13:40:00,54.62,54.64,54.62,54.64,17260.0,51.7329,51.7518,51.7329,51.7518,17260.0
2022-07-25 13:50:00,54.64,54.64,54.62,54.62,30687.0,51.7518,51.7518,51.7329,51.7329,30687.0
2022-07-25 14:00:00,54.62,54.65,54.61,54.63,35759.0,51.7329,51.7613,51.7234,51.7424,35759.0
2022-07-25 14:10:00,54.63,54.66,54.62,54.63,55651.0,51.7424,51.7708,51.7329,51.7424,55651.0
2022-07-25 14:20:00,54.63,54.65,54.62,54.64,28829.0,51.7424,51.7613,51.7329,51.7518,28829.0
2022-07-25 14:30:00,54.63,54.66,54.62,54.64,17470.0,51.7424,51.7708,51.7329,51.7518,17470.0
2022-07-25 14:40:00,54.65,54.67,54.61,54.63,22300.0,51.7613,51.7803,51.7234,51.7424,22300.0
2022-07-25 14:50:00,54.62,54.63,54.58,54.58,28998.0,51.7329,51.7424,51.695,51.695,28998.0
2022-07-25 15:00:00,54.58,54.59,54.54,54.57,21574.0,51.695,51.7045,51.6571,51.6855,21574.0
2022-07-25 15:10:00,54.57,54.6,54.56,54.59,34980.0,51.6855,51.714,51.6761,51.7045,34980.0
2022-07-25 15:20:00,54.58,54.62,54.58,54.59,27513.0,51.695,51.7329,51.695,51.7045,27513.0
2022-07-25 15:30:00,54.58,54.63,54.57,54.62,56812.0,51.695,51.7424,51.6855,51.7329,56812.0
2022-07-25 15:40:00,54.62,54.65,54.61,54.65,38513.0,51.7329,51.7613,51.7234,51.7613,38513.0
2022-07-25 15:50:00,54.65,54.72,54.65,54.69,198563.0,51.7613,51.8276,51.7613,51.7992,198563.0
2022-07-26 09:30:00,54.44,54.49,54.43,54.48,106877.0,51.5624,51.6098,51.5529,51.6003,106877.0
2022-07-26 09:40:00,54.49,54.53,54.39,54.4,53075.0,51.6098,51.6477,51.5151,51.5245,53075.0
2022-07-26 09:50:00,54.41,54.46,54.41,54.44,34433.0,51.534,51.5814,51.534,51.5624,34433.0
2022-07-26 10:00:00,54.45,54.49,54.39,54.4,58537.0,51.5719,51.6098,51.5151,51.5245,58537.0
2022-07-26 10:10:00,54.4,54.4,54.32,54.34,30950.0,51.5245,51.5245,51.4488,51.4677,30950.0
2022-07-26 10:20:00,54.35,54.36,54.32,54.35,23289.0,51.4772,51.4866,51.4488,51.4772,23289.0
2022-07-26 10:30:00,54.34,54.36,54.31,54.36,36641.0,51.4677,51.4866,51.4393,51.4866,36641.0
2022-07-26 10:40:00,54.35,54.39,54.34,54.35,18305.0,51.4772,51.5151,51.4677,51.4772,18305.0
2022-07-26 10:50:00,54.35,54.4,54.33,54.39,53219.0,51.4772,51.5245,51.4582,51.5151,53219.0
2022-07-26 11:00:00,54.39,54.4,54.32,54.33,80564.0,51.5151,51.5245,51.4488,51.4582,80564.0
2022-07-26 11:10:00,54.33,54.36,54.33,54.34,22947.0,51.4582,51.4866,51.4582,51.4677,22947.0
2022-07-26 11:20:00,54.33,54.34,54.27,54.27,33285.0,51.4582,51.4677,51.4014,51.4014,33285.0
2022-07-26 11:30:00,54.27,54.29,54.24,54.25,63948.0,51.4014,51.4203,51.373,51.3825,63948.0
2022-07-26 11:40:00,54.25,54.27,54.21,54.21,61550.0,51.3825,51.4014,51.3446,51.3446,61550.0
2022-07-26 11:50:00,54.21,54.22,54.15,54.19,233524.0,51.3446,51.354,51.2877,51.3256,233524.0
2022-07-26 12:00:00,54.19,54.22,54.18,54.2,92769.0,51.3256,51.354,51.3162,51.3351,92769.0
2022-07-26 12:10:00,54.21,54.24,54.18,54.22,149290.0,51.3446,51.373,51.3162,51.354,149290.0
2022-07-26 12:20:00,54.22,54.26,54.2,54.25,60885.0,51.354,51.3919,51.3351,51.3825,60885.0
2022-07-26 12:30:00,54.25,54.27,54.23,54.23,77893.0,51.3825,51.4014,51.3635,51.3635,77893.0
2022-07-26 12:40:00,54.23,54.24,54.19,54.23,66113.0,51.3635,51.373,51.3256,51.3635,66113.0
2022-07-26 12:50:00,54.23,54.29,54.22,54.28,27320.0,51.3635,51.4203,51.354,51.4109,27320.0
2022-07-26 13:00:00,54.27,54.33,54.26,54.32,24617.0,51.4014,51.4582,51.3919,51.4488,24617.0
2022-07-26 13:10:00,54.32,54.33,54.27,54.29,47903.0,51.4488,51.4582,51.4014,51.4203,47903.0
2022-07-26 13:20:00,54.29,54.32,54.28,54.3,30266.0,51.4203,51.4488,51.4109,51.4298,30266.0
2022-07-26 13:30:00,54.29,54.31,54.25,54.26,22620.0,51.4203,51.4393,51.3825,51.3919,22620.0
2022-07-26 13:40:00,54.25,54.27,54.23,54.23,17712.0,51.3825,51.4014,51.3635,51.3635,17712.0
2022-07-26 13:50:00,54.23,54.26,54.23,54.24,69224.0,51.3635,51.3919,51.3635,51.373,69224.0
2022-07-26 14:00:00,54.24,54.31,54.24,54.25,42494.0,51.373,51.4393,51.373,51.3825,42494.0
2022-07-26 14:10:00,54.25,54.27,54.22,54.24,23938.0,51.3825,51.4014,51.354,51.373,23938.0
2022-07-26 14:20:00,54.23,54.24,54.19,54.19,64330.0,51.3635,51.373,51.3256,51.3256,64330.0
2022-07-26 14:30:00,54.19,54.2,54.16,54.16,65036.0,51.3256,51.3351,51.2972,51.2972,65036.0
2022-07-26 14:40:00,54.16,54.19,54.15,54.17,99801.0,51.2972,51.3256,51.2877,51.3067,99801.0
2022-07-26 14:50:00,54.17,54.2,54.16,54.19,76252.0,51.3067,51.3351,51.2972,51.3256,76252.0
2022-07-26 15:00:00,54.19,54.2,54.14,54.16,152552.0,51.3256,51.3351,51.2783,51.2972,152552.0
2022-07-26 15:10:00,54.16,54.19,54.14,54.16,64461.0,51.2972,51.3256,51.2783,51.2972,64461.0
2022-07-26 15:20:00,54.16,54.18,54.15,54.17,21702.0,51.2972,51.3162,51.2877,51.3067,21702.0
2022-07-26 15:30:00,54.17,54.18,54.15,54.17,80732.0,51.3067,51.3162,51.2877,51.3067,80732.0
2022-07-26 15:40:00,54.18,54.18,54.1,54.12,214524.0,51.3162,51.3162,51.2404,51.2593,214524.0
2022-07-26 15:50:00,54.12,54.17,54.07,54.07,443550.0,51.2593,51.3067,51.212,51.212,443550.0
2022-07-27 09:30:00,54.58,54.64,54.55,54.6,116138.0,51.695,51.7518,51.6666,51.714,116138.0
2022-07-27 09:40:00,54.61,54.64,54.58,54.61,75922.0,51.7234,51.7518,51.695,51.7234,75922.0
2022-07-27 09:50:00,54.61,54.64,54.58,54.61,33575.0,51.7234,51.7518,51.695,51.7234,33575.0
2022-07-27 10:00:00,54.62,54.66,54.6,54.6,83187.0,51.7329,51.7708,51.714,51.714,83187.0
2022-07-27 10:10:00,54.61,54.68,54.6,54.66,79254.0,51.7234,51.7897,51.714,51.7708,79254.0
2022-07-27 10:20:00,54.66,54.69,54.63,54.63,47964.0,51.7708,51.7992,51.7424,51.7424,47964.0
2022-07-27 10:30:00,54.63,54.63,54.59,54.61,27280.0,51.7424,51.7424,51.7045,51.7234,27280.0
2022-07-27 10:40:00,54.61,54.62,54.58,54.61,21952.0,51.7234,51.7329,51.695,51.7234,21952.0
2022-07-27 10:50:00,54.6,54.6,54.57,54.59,25722.0,51.714,51.714,51.6855,51.7045,25722.0
2022-07-27 11:00:00,54.58,54.63,54.57,54.58,28831.0,51.695,51.7424,51.6855,51.695,28831.0
2022-07-27 11:10:00,54.58,54.63,54.58,54.62,15317.0,51.695,51.7424,51.695,51.7329,15317.0
2022-07-27 11:20:00,54.63,54.63,54.56,54.59,18865.0,51.7424,51.7424,51.6761,51.7045,18865.0
2022-07-27 11:30:00,54.6,54.61,54.55,54.56,25233.0,51.714,51.7234,51.6666,51.6761,25233.0
2022-07-27 11:40:00,54.56,54.57,54.52,54.54,18512.0,51.6761,51.6855,51.6382,51.6571,18512.0
2022-07-27 11:50:00,54.54,54.56,54.51,54.54,31142.0,51.6571,51.6761,51.6287,51.6571,31142.0
2022-07-27 12:00:00,54.54,54.58,54.54,54.58,51477.0,51.6571,51.695,51.6571,51.695,51477.0
2022-07-27 12:10:00,54.57,54.58,54.54,54.55,19603.0,51.6855,51.695,51.6571,51.6666,19603.0
2022-07-27 12:20:00,54.55,54.56,54.53,54.54,25611.0,51.6666,51.6761,51.6477,51.6571,25611.0
2022-07-27 12:30:00,54.55,54.55,54.51,54.51,14171.0,51.6666,51.6666,51.6287,51.6287,14171.0
2022-07-27 12:40:00,54.51,54.54,54.51,54.52,97834.0,51.6287,51.6571,51.6287,51.6382,97834.0
2022-07-27 12:50:00,54.52,54.55,54.51,54.52,29864.0,51.6382,51.6666,51.6287,51.6382,29864.0
2022-07-27 13:00:00,54.52,54.53,54.5,54.52,36119.0,51.6382,51.6477,51.6192,51.6382,36119.0
2022-07-27 13:10:00,54.53,54.57,54.52,54.55,244747.0,51.6477,51.6855,51.6382,51.6666,244747.0
2022-07-27 13:20:00,54.55,54.58,54.54,54.56,121982.0,51.6666,51.695,51.6571,51.6761,121982.0
2022-07-27 13:30:00,54.56,54.57,54.54,54.54,19564.0,51.6761,51.6855,51.6571,51.6571,19564.0
2022-07-27 13:40:00,54.54,54.59,54.54,54.58,25071.0,51.6571,51.7045,51.6571,51.695,25071.0
2022-07-27 13:50:00,54.58,54.6,54.55,54.57,79107.0,51.695,51.714,51.6666,51.6855,79107.0
2022-07-27 14:00:00,54.57,54.78,54.56,54.6,121904.0,51.6855,51.8844,51.6761,51.714,121904.0
2022-07-27 14:10:00,54.59,54.71,54.58,54.68,51334.0,51.7045,51.8181,51.695,51.7897,51334.0
2022-07-27 14:20:00,54.68,54.7,54.62,54.69,36806.0,51.7897,51.8087,51.7329,51.7992,36806.0
2022-07-27 14:30:00,54.68,54.84,54.46,54.83,361174.0,51.7897,51.9413,51.5814,51.9318,361174.0
2022-07-27 14:40:00,54.84,55.07,54.84,54.99,169771.0,51.9413,52.1591,51.9413,52.0833,169771.0
2022-07-27 14:50:00,54.99,55.12,54.97,55.06,172534.0,52.0833,52.2065,52.0644,52.1496,172534.0
2022-07-27 15:00:00,55.06,55.09,54.97,55.04,114865.0,52.1496,52.1781,52.0644,52.1307,114865.0
2022-07-27 15:10:00,55.04,55.11,55.02,55.05,73629.0,52.1307,52.197,52.1118,52.1402,73629.0
2022-07-27 15:20:00,55.06,55.19,55.04,55.19,201259.0,52.1496,52.2728,52.1307,52.2728,201259.0
2022-07-27 15:30:00,55.19,55.22,55.13,55.16,104601.0,52.2728,52.3012,52.2159,52.2444,104601.0
2022-07-27 15:40:00,55.16,55.25,55.16,55.22,164721.0,52.2444,52.3296,52.2444,52.3012,164721.0
2022-07-27 15:50:00,55.21,55.23,55.15,55.2,480412.0,52.2917,52.3107,52.2349,52.2822,480412.0
2022-07-28 09:30:00,55.43,55.46,55.37,55.4,241011.0,52.5001,52.5285,52.4433,52.4717,241011.0
2022-07-28 09:40:00,55.39,55.43,55.22,55.31,134622.0,52.4622,52.5001,52.3012,52.3864,134622.0
2022-07-28 09:50:00,55.31,55.34,55.17,55.24,128187.0,52.3864,52.4148,52.2538,52.3201,128187.0
2022-07-28 10:00:00,55.25,55.31,55.16,55.2,179600.0,52.3296,52.3864,52.2444,52.2822,179600.0
2022-07-28 10:10:00,55.21,55.22,55.11,55.15,79653.0,52.2917,52.3012,52.197,52.2349,79653.0
2022-07-28 10:20:00,55.16,55.18,55.1,55.13,85290.0,52.2444,52.2633,52.1875,52.2159,85290.0
2022-07-28 10:30:00,55.13,55.19,55.06,55.16,70104.0,52.2159,52.2728,52.1496,52.2444,70104.0
2022-07-28 10:40:00,55.15,55.26,55.11,55.25,61419.0,52.2349,52.3391,52.197,52.3296,61419.0
2022-07-28 10:50:00,55.25,55.31,55.23,55.3,59976.0,52.3296,52.3864,52.3107,52.377,59976.0
2022-07-28 11:00:00,55.31,55.35,55.28,55.3,74995.0,52.3864,52.4243,52.358,52.377,74995.0
2022-07-28 11:10:00,55.31,55.36,55.29,55.34,62756.0,52.3864,52.4338,52.3675,52.4148,62756.0
2022-07-28 11:20:00,55.34,55.47,55.32,55.45,92626.0,52.4148,52.538,52.3959,52.519,92626.0
2022-07-28 11:30:00,55.46,55.46,55.4,55.43,84985.0,52.5285,52.5285,52.4717,52.5001,84985.0
2022-07-28 11:40:00,55.43,55.49,55.41,55.46,85378.0,52.5001,52.5569,52.4811,52.5285,85378.0
2022-07-28 11:50:00,55.47,55.47,55.39,55.4,56695.0,52.538,52.538,52.4622,52.4717,56695.0
2022-07-28 12:00:00,55.4,55.42,55.35,55.36,109481.0,52.4717,52.4906,52.4243,52.4338,109481.0
2022-07-28 12:10:00,55.37,55.39,55.37,55.38,55816.0,52.4433,52.4622,52.4433,52.4527,55816.0
2022-07-28 12:20:00,55.38,55.44,55.36,55.42,80927.0,52.4527,52.5096,52.4338,52.4906,80927.0
2022-07-28 12:30:00,55.42,55.45,55.4,55.43,72996.0,52.4906,52.519,52.4717,52.5001,72996.0
2022-07-28 12:40:00,55.44,55.45,55.41,55.43,31640.0,52.5096,52.519,52.4811,52.5001,31640.0
2022-07-28 12:50:00,55.43,55.46,55.42,55.45,60589.0,52.5001,52.5285,52.4906,52.519,60589.0
2022-07-28 13:00:00,55.44,55.46,55.42,55.46,69189.0,52.5096,52.5285,52.4906,52.5285,69189.0
2022-07-28 13:10:00,55.46,55.49,55.45,55.48,40265.0,52.5285,52.5569,52.519,52.5474,40265.0
2022-07-28 13:20:00,55.49,55.54,55.48,55.53,24098.0,52.5569,52.6043,52.5474,52.5948,24098.0
2022-07-28 13:30:00,55.53,55.58,55.53,55.56,48352.0,52.5948,52.6422,52.5948,52.6232,48352.0
2022-07-28 13:40:00,55.57,55.6,55.57,55.59,31886.0,52.6327,52.6611,52.6327,52.6516,31886.0
2022-07-28 13:50:00,55.59,55.61,55.57,55.59,24460.0,52.6516,52.6706,52.6327,52.6516,24460.0
2022-07-28 14:00:00,55.59,55.59,55.5,55.53,72170.0,52.6516,52.6516,52.5664,52.5948,72170.0
2022-07-28 14:10:00,55.53,55.55,55.5,55.54,37498.0,52.5948,52.6137,52.5664,52.6043,37498.0
2022-07-28 14:20:00,55.54,55.56,55.52,55.54,42606.0,52.6043,52.6232,52.5853,52.6043,42606.0
2022-07-28 14:30:00,55.54,55.55,55.51,55.55,43633.0,52.6043,52.6137,52.5759,52.6137,43633.0
2022-07-28 14:40:00,55.55,55.58,55.55,55.58,38567.0,52.6137,52.6422,52.6137,52.6422,38567.0
2022-07-28 14:50:00,55.58,55.62,55.56,55.62,69016.0,52.6422,52.68,52.6232,52.68,69016.0
2022-07-28 15:00:00,55.62,55.69,55.62,55.68,136108.0,52.68,52.7463,52.68,52.7369,136108.0
2022-07-28 15:10:00,55.69,55.69,55.67,55.69,62230.0,52.7463,52.7463,52.7274,52.7463,62230.0
2022-07-28 15:20:00,55.69,55.71,55.68,55.71,54567.0,52.7463,52.7653,52.7369,52.7653,54567.0
2022-07-28 15:30:00,55.7,55.71,55.65,55.66,114970.0,52.7558,52.7653,52.7085,52.7179,114970.0
2022-07-28 15:40:00,55.66,55.7,55.63,55.7,171620.0,52.7179,52.7558,52.6895,52.7558,171620.0
2022-07-28 15:50:00,55.69,55.72,55.63,55.64,557097.0,52.7463,52.7748,52.6895,52.699,557097.0
2022-07-29 09:30:00,55.47,55.54,55.34,55.4,168353.0,52.538,52.6043,52.4148,52.4717,168353.0
2022-07-29 09:40:00,55.41,55.56,55.4,55.52,140345.0,52.4811,52.6232,52.4717,52.5853,140345.0
2022-07-29 09:50:00,55.51,55.59,55.49,55.58,77716.0,52.5759,52.6516,52.5569,52.6422,77716.0
2022-07-29 10:00:00,55.58,55.72,55.5,55.63,111698.0,52.6422,52.7748,52.5664,52.6895,111698.0
2022-07-29 10:10:00,55.64,55.66,55.59,55.62,75773.0,52.699,52.7179,52.6516,52.68,75773.0
2022-07-29 10:20:00,55.63,55.71,55.6,55.66,65101.0,52.6895,52.7653,52.6611,52.7179,65101.0
2022-07-29 10:30:00,55.66,55.7,55.6,55.7,58479.0,52.7179,52.7558,52.6611,52.7558,58479.0
2022-07-29 10:40:00,55.71,55.8,55.7,55.73,68051.0,52.7653,52.8505,52.7558,52.7842,68051.0
2022-07-29 10:50:00,55.73,55.8,55.73,55.76,62154.0,52.7842,52.8505,52.7842,52.8126,62154.0
2022-07-29 11:00:00,55.75,55.79,55.73,55.79,632113.0,52.8032,52.8411,52.7842,52.8411,632113.0
2022-07-29 11:10:00,55.79,55.84,55.76,55.84,74446.0,52.8411,52.8884,52.8126,52.8884,74446.0
2022-07-29 11:20:00,55.84,55.88,55.75,55.77,84347.0,52.8884,52.9263,52.8032,52.8221,84347.0
2022-07-29 11:30:00,55.77,55.78,55.72,55.74,94628.0,52.8221,52.8316,52.7748,52.7937,94628.0
2022-07-29 11:40:00,55.75,55.84,55.74,55.8,43520.0,52.8032,52.8884,52.7937,52.8505,43520.0
2022-07-29 11:50:00,55.81,55.86,55.8,55.85,101718.0,52.86,52.9074,52.8505,52.8979,101718.0
2022-07-29 12:00:00,55.86,55.86,55.79,55.8,44055.0,52.9074,52.9074,52.8411,52.8505,44055.0
2022-07-29 12:10:00,55.8,55.85,55.8,55.83,35177.0,52.8505,52.8979,52.8505,52.8789,35177.0
2022-07-29 12:20:00,55.83,55.84,55.77,55.78,23375.0,52.8789,52.8884,52.8221,52.8316,23375.0
2022-07-29 12:30:00,55.78,55.79,55.74,55.78,29208.0,52.8316,52.8411,52.7937,52.8316,29208.0
2022-07-29 12:40:00,55.78,55.84,55.77,55.82,21905.0,52.8316,52.8884,52.8221,52.8695,21905.0
2022-07-29 12:50:00,55.83,55.89,55.82,55.89,24331.0,52.8789,52.9358,52.8695,52.9358,24331.0
2022-07-29 13:00:00,55.88,55.89,55.84,55.88,29708.0,52.9263,52.9358,52.8884,52.9263,29708.0
2022-07-29 13:10:00,55.88,55.9,55.87,55.89,28640.0,52.9263,52.9452,52.9168,52.9358,28640.0
2022-07-29 13:20:00,55.89,55.9,55.88,55.89,31311.0,52.9358,52.9452,52.9263,52.9358,31311.0
2022-07-29 13:30:00,55.89,55.92,55.88,55.9,12258.0,52.9358,52.9642,52.9263,52.9452,12258.0
2022-07-29 13:40:00,55.91,55.93,55.89,55.91,23279.0,52.9547,52.9737,52.9358,52.9547,23279.0
2022-07-29 13:50:00,55.91,55.94,55.9,55.9,37698.0,52.9547,52.9831,52.9452,52.9452,37698.0
2022-07-29 14:00:00,55.91,55.97,55.89,55.97,65343.0,52.9547,53.0115,52.9358,53.0115,65343.0
2022-07-29 14:10:00,55.97,55.98,55.95,55.98,118542.0,53.0115,53.021,52.9926,53.021,118542.0
2022-07-29 14:20:00,55.98,56.0,55.96,56.0,150512.0,53.021,53.04,53.0021,53.04,150512.0
2022-07-29 14:30:00,56.0,56.02,55.98,56.0,208342.0,53.04,53.0589,53.021,53.04,208342.0
2022-07-29 14:40:00,55.99,56.0,55.97,55.98,73057.0,53.0305,53.04,53.0115,53.021,73057.0
2022-07-29 14:50:00,55.98,56.0,55.96,56.0,36934.0,53.021,53.04,53.0021,53.04,36934.0
2022-07-29 15:00:00,56.0,56.02,55.99,56.01,42980.0,53.04,53.0589,53.0305,53.0494,42980.0
2022-07-29 15:10:00,56.01,56.01,55.97,55.98,60923.0,53.0494,53.0494,53.0115,53.021,60923.0
2022-07-29 15:20:00,55.98,56.02,55.98,56.01,38862.0,53.021,53.0589,53.021,53.0494,38862.0
2022-07-29 15:30:00,56.01,56.05,56.0,56.04,146163.0,53.0494,53.0873,53.04,53.0778,146163.0
2022-07-29 15:40:00,56.04,56.13,56.02,56.12,105931.0,53.0778,53.1631,53.0589,53.1536,105931.0
2022-07-29 15:50:00,56.13,56.18,56.07,56.17,763229.0,53.1631,53.2104,53.1063,53.201,763229.0
2022-08-01 09:30:00,56.68,56.75,56.57,56.68,655826.0,53.684,53.7503,53.5798,53.684,655826.0
2022-08-01 09:40:00,56.68,56.78,56.66,56.77,79643.0,53.684,53.7787,53.6651,53.7693,79643.0
2022-08-01 09:50:00,56.78,56.86,56.75,56.8,220952.0,53.7787,53.8545,53.7503,53.7977,220952.0
2022-08-01 10:00:00,56.79,56.84,56.68,56.82,244332.0,53.7882,53.8356,53.684,53.8166,244332.0
2022-08-01 10:10:00,56.82,56.93,56.8,56.8,173567.0,53.8166,53.9208,53.7977,53.7977,173567.0
2022-08-01 10:20:00,56.79,56.82,56.74,56.76,60255.0,53.7882,53.8166,53.7408,53.7598,60255.0
2022-08-01 10:30:00,56.78,56.89,56.77,56.86,82617.0,53.7787,53.8829,53.7693,53.8545,82617.0
2022-08-01 10:40:00,56.88,57.02,56.87,57.01,45034.0,53.8734,54.006,53.864,53.9966,45034.0
2022-08-01 10:50:00,57.02,57.06,56.98,57.02,114456.0,54.006,54.0439,53.9682,54.006,114456.0
2022-08-01 11:00:00,57.03,57.04,56.92,56.94,61403.0,54.0155,54.025,53.9113,53.9303,61403.0
2022-08-01 11:10:00,56.94,56.97,56.88,56.88,30294.0,53.9303,53.9587,53.8734,53.8734,30294.0
2022-08-01 11:20:00,56.87,57.03,56.86,56.96,70842.0,53.864,54.0155,53.8545,53.9492,70842.0
2022-08-01 11:30:00,56.97,56.98,56.93,56.95,33628.0,53.9587,53.9682,53.9208,53.9397,33628.0
2022-08-01 11:40:00,56.95,57.01,56.94,56.99,31306.0,53.9397,53.9966,53.9303,53.9776,31306.0
2022-08-01 11:50:00,57.0,57.0,56.92,56.92,62589.0,53.9871,53.9871,53.9113,53.9113,62589.0
2022-08-01 12:00:00,56.93,56.94,56.87,56.88,52524.0,53.9208,53.9303,53.864,53.8734,52524.0
2022-08-01 12:10:00,56.89,56.9,56.83,56.84,61310.0,53.8829,53.8924,53.8261,53.8356,61310.0
2022-08-01 12:20:00,56.84,56.9,56.84,56.86,22055.0,53.8356,53.8924,53.8356,53.8545,22055.0
2022-08-01 12:30:00,56.86,56.87,56.82,56.86,16597.0,53.8545,53.864,53.8166,53.8545,16597.0
2022-08-01 12:40:00,56.86,56.88,56.81,56.87,25958.0,53.8545,53.8734,53.8071,53.864,25958.0
2022-08-01 12:50:00,56.88,56.89,56.86,56.88,14646.0,53.8734,53.8829,53.8545,53.8734,14646.0
2022-08-01 13:00:00,56.88,56.88,56.79,56.84,30255.0,53.8734,53.8734,53.7882,53.8356,30255.0
2022-08-01 13:10:00,56.85,56.85,56.77,56.77,32199.0,53.845,53.845,53.7693,53.7693,32199.0
2022-08-01 13:20:00,56.76,56.79,56.73,56.74,87319.0,53.7598,53.7882,53.7314,53.7408,87319.0
2022-08-01 13:30:00,56.73,56.75,56.7,56.73,28716.0,53.7314,53.7503,53.703,53.7314,28716.0
2022-08-01 13:40:00,56.73,56.74,56.66,56.71,54574.0,53.7314,53.7408,53.6651,53.7124,54574.0
2022-08-01 13:50:00,56.71,56.72,56.66,56.72,64446.0,53.7124,53.7219,53.6651,53.7219,64446.0
2022-08-01 14:00:00,56.71,56.73,56.65,56.73,37405.0,53.7124,53.7314,53.6556,53.7314,37405.0
2022-08-01 14:10:00,56.72,56.76,56.7,56.72,25149.0,53.7219,53.7598,53.703,53.7219,25149.0
2022-08-01 14:20:00,56.73,56.76,56.72,56.74,28167.0,53.7314,53.7598,53.7219,53.7408,28167.0
2022-08-01 14:30:00,56.75,56.78,56.74,56.78,15717.0,53.7503,53.7787,53.7408,53.7787,15717.0
2022-08-01 14:40:00,56.78,56.79,56.71,56.73,34598.0,53.7787,53.7882,53.7124,53.7314,34598.0
2022-08-01 14:50:00,56.74,56.88,56.73,56.86,45288.0,53.7408,53.8734,53.7314,53.8545,45288.0
2022-08-01 15:00:00,56.86,56.87,56.81,56.86,189499.0,53.8545,53.864,53.8071,53.8545,189499.0
2022-08-01 15:10:00,56.86,56.93,56.84,56.91,145702.0,53.8545,53.9208,53.8356,53.9019,145702.0
2022-08-01 15:20:00,56.9,56.91,56.86,56.89,175259.0,53.8924,53.9019,53.8545,53.8829,175259.0
2022-08-01 15:30:00,56.88,56.92,56.87,56.88,172858.0,53.8734,53.9113,53.864,53.8734,172858.0
2022-08-01 15:40:00,56.88,56.93,56.87,56.9,157016.0,53.8734,53.9208,53.864,53.8924,157016.0
2022-08-01 15:50:00,56.91,56.93,56.86,56.91,731326.0,53.9019,53.9208,53.8545,53.9019,731326.0
2022-08-02 09:30:00,56.39,56.5,56.37,56.48,158113.0,53.4093,53.5135,53.3904,53.4946,158113.0
2022-08-02 09:40:00,56.49,56.51,56.35,56.39,77559.0,53.5041,53.523,53.3715,53.4093,77559.0
2022-08-02 09:50:00,56.39,56.44,56.32,56.38,57121.0,53.4093,53.4567,53.343,53.3999,57121.0
2022-08-02 10:00:00,56.38,56.4,56.25,56.25,75786.0,53.3999,53.4188,53.2767,53.2767,75786.0
2022-08-02 10:10:00,56.24,56.37,56.2,56.36,288436.0,53.2673,53.3904,53.2294,53.3809,288436.0
2022-08-02 10:20:00,56.37,56.41,56.31,56.39,157833.0,53.3904,53.4283,53.3336,53.4093,157833.0
2022-08-02 10:30:00,56.4,56.42,56.33,56.34,78727.0,53.4188,53.4378,53.3525,53.362,78727.0
2022-08-02 10:40:00,56.34,56.42,56.29,56.42,129608.0,53.362,53.4378,53.3146,53.4378,129608.0
2022-08-02 10:50:00,56.42,56.49,56.37,56.42,188241.0,53.4378,53.5041,53.3904,53.4378,188241.0
2022-08-02 11:00:00,56.41,56.44,56.32,56.35,73649.0,53.4283,53.4567,53.343,53.3715,73649.0
2022-08-02 11:10:00,56.34,56.35,56.28,56.33,32066.0,53.362,53.3715,53.3052,53.3525,32066.0
2022-08-02 11:20:00,56.33,56.37,56.29,56.35,54352.0,53.3525,53.3904,53.3146,53.3715,54352.0
2022-08-02 11:30:00,56.34,56.38,56.28,56.34,75376.0,53.362,53.3999,53.3052,53.362,75376.0
2022-08-02 11:40:00,56.34,56.35,56.29,56.31,34486.0,53.362,53.3715,53.3146,53.3336,34486.0
2022-08-02 11:50:00,56.31,56.32,56.21,56.23,100335.0,53.3336,53.343,53.2389,53.2578,100335.0
2022-08-02 12:00:00,56.24,56.34,56.22,56.3,129271.0,53.2673,53.362,53.2483,53.3241,129271.0
2022-08-02 12:10:00,56.29,56.42,56.29,56.4,125613.0,53.3146,53.4378,53.3146,53.4188,125613.0
2022-08-02 12:20:00,56.4,56.44,56.4,56.42,84586.0,53.4188,53.4567,53.4188,53.4378,84586.0
2022-08-02 12:30:00,56.42,56.43,56.36,56.42,176425.0,53.4378,53.4472,53.3809,53.4378,176425.0
2022-08-02 12:40:00,56.41,56.44,56.4,56.42,155134.0,53.4283,53.4567,53.4188,53.4378,155134.0
2022-08-02 12:50:00,56.42,56.42,56.36,56.39,157905.0,53.4378,53.4378,53.3809,53.4093,157905.0
2022-08-02 13:00:00,56.38,56.39,56.33,56.35,112432.0,53.3999,53.4093,53.3525,53.3715,112432.0
2022-08-02 13:10:00,56.34,56.36,56.28,56.28,134190.0,53.362,53.3809,53.3052,53.3052,134190.0
2022-08-02 13:20:00,56.28,56.28,56.09,56.12,149973.0,53.3052,53.3052,53.1252,53.1536,149973.0
2022-08-02 13:30:00,56.11,56.11,55.95,55.96,72905.0,53.1441,53.1441,52.9926,53.0021,72905.0
2022-08-02 13:40:00,55.97,55.98,55.91,55.92,52509.0,53.0115,53.021,52.9547,52.9642,52509.0
2022-08-02 13:50:00,55.91,55.98,55.91,55.96,50927.0,52.9547,53.021,52.9547,53.0021,50927.0
2022-08-02 14:00:00,55.95,56.02,55.93,56.01,72740.0,52.9926,53.0589,52.9737,53.0494,72740.0
2022-08-02 14:10:00,56.02,56.02,55.93,55.94,35373.0,53.0589,53.0589,52.9737,52.9831,35373.0
2022-08-02 14:20:00,55.94,56.02,55.93,56.02,157551.0,52.9831,53.0589,52.9737,53.0589,157551.0
2022-08-02 14:30:00,56.02,56.07,55.99,56.0,70633.0,53.0589,53.1063,53.0305,53.04,70633.0
2022-08-02 14:40:00,56.0,56.02,55.97,56.02,36319.0,53.04,53.0589,53.0115,53.0589,36319.0
2022-08-02 14:50:00,56.01,56.03,55.91,55.92,60476.0,53.0494,53.0684,52.9547,52.9642,60476.0
2022-08-02 15:00:00,55.93,55.98,55.92,55.95,102957.0,52.9737,53.021,52.9642,52.9926,102957.0
2022-08-02 15:10:00,55.95,55.99,55.92,55.94,72279.0,52.9926,53.0305,52.9642,52.9831,72279.0
2022-08-02 15:20:00,55.93,55.98,55.92,55.98,76623.0,52.9737,53.021,52.9642,53.021,76623.0
2022-08-02 15:30:00,55.97,55.99,55.93,55.94,83814.0,53.0115,53.0305,52.9737,52.9831,83814.0
2022-08-02 15:40:00,55.94,55.95,55.88,55.89,53474.0,52.9831,52.9926,52.9263,52.9358,53474.0
2022-08-02 15:50:00,55.89,55.92,55.78,55.78,644739.0,52.9358,52.9642,52.8316,52.8316,644739.0
2022-08-03 09:30:00,55.6,55.65,55.55,55.61,171634.0,52.6611,52.7085,52.6137,52.6706,171634.0
2022-08-03 09:40:00,55.62,55.62,55.54,55.6,53763.0,52.68,52.68,52.6043,52.6611,53763.0
2022-08-03 09:50:00,55.6,55.62,55.57,55.61,33082.0,52.6611,52.68,52.6327,52.6706,33082.0
2022-08-03 10:00:00,55.6,55.6,55.38,55.4,255362.0,52.6611,52.6611,52.4527,52.4717,255362.0
2022-08-03 10:10:00,55.39,55.44,55.27,55.3,114133.0,52.4622,52.5096,52.3485,52.377,114133.0
2022-08-03 10:20:00,55.29,55.43,55.28,55.41,50557.0,52.3675,52.5001,52.358,52.4811,50557.0
2022-08-03 10:30:00,55.41,55.44,55.26,55.37,57374.0,52.4811,52.5096,52.3391,52.4433,57374.0
2022-08-03 10:40:00,55.38,55.4,55.31,55.4,30377.0,52.4527,52.4717,52.3864,52.4717,30377.0
2022-08-03 10:50:00,55.39,55.39,55.34,55.37,25857.0,52.4622,52.4622,52.4148,52.4433,25857.0
2022-08-03 11:00:00,55.37,55.42,55.35,55.4,29272.0,52.4433,52.4906,52.4243,52.4717,29272.0
2022-08-03 11:10:00,55.41,55.47,55.4,55.41,26945.0,52.4811,52.538,52.4717,52.4811,26945.0
2022-08-03 11:20:00,55.42,55.49,55.42,55.47,22517.0,52.4906,52.5569,52.4906,52.538,22517.0
2022-08-03 11:30:00,55.47,55.52,55.47,55.52,34526.0,52.538,52.5853,52.538,52.5853,34526.0
2022-08-03 11:40:00,55.53,55.57,55.51,55.55,27790.0,52.5948,52.6327,52.5759,52.6137,27790.0
2022-08-03 11:50:00,55.54,55.56,55.51,55.56,15642.0,52.6043,52.6232,52.5759,52.6232,15642.0
2022-08-03 12:00:00,55.57,55.66,55.55,55.62,30359.0,52.6327,52.7179,52.6137,52.68,30359.0
2022-08-03 12:10:00,55.62,55.68,55.6,55.65,18446.0,52.68,52.7369,52.6611,52.7085,18446.0
2022-08-03 12:20:00,55.66,55.72,55.66,55.66,27873.0,52.7179,52.7748,52.7179,52.7179,27873.0
2022-08-03 12:30:00,55.66,55.7,55.65,55.66,75871.0,52.7179,52.7558,52.7085,52.7179,75871.0
2022-08-03 12:40:00,55.66,55.69,55.64,55.69,35293.0,52.7179,52.7463,52.699,52.7463,35293.0
2022-08-03 12:50:00,55.69,55.7,55.67,55.68,17666.0,52.7463,52.7558,52.7274,52.7369,17666.0
2022-08-03 13:00:00,55.68,55.71,55.68,55.69,20400.0,52.7369,52.7653,52.7369,52.7463,20400.0
2022-08-03 13:10:00,55.68,55.7,55.67,55.67,20694.0,52.7369,52.7558,52.7274,52.7274,20694.0
2022-08-03 13:20:00,55.67,55.7,55.66,55.7,21419.0,52.7274,52.7558,52.7179,52.7558,21419.0
2022-08-03 13:30:00,55.7,55.73,55.69,55.71,12644.0,52.7558,52.7842,52.7463,52.7653,12644.0
2022-08-03 13:40:00,55.71,55.72,55.68,55.7,36549.0,52.7653,52.7748,52.7369,52.7558,36549.0
2022-08-03 13:50:00,55.71,55.73,55.7,55.73,23274.0,52.7653,52.7842,52.7558,52.7842,23274.0
2022-08-03 14:00:00,55.72,55.75,55.69,55.69,139290.0,52.7748,52.8032,52.7463,52.7463,139290.0
2022-08-03 14:10:00,55.69,55.72,55.69,55.71,35936.0,52.7463,52.7748,52.7463,52.7653,35936.0
2022-08-03 14:20:00,55.71,55.71,55.68,55.69,29523.0,52.7653,52.7653,52.7369,52.7463,29523.0
2022-08-03 14:30:00,55.69,55.71,55.64,55.65,24292.0,52.7463,52.7653,52.699,52.7085,24292.0
2022-08-03 14:40:00,55.65,55.67,55.62,55.67,24714.0,52.7085,52.7274,52.68,52.7274,24714.0
2022-08-03 14:50:00,55.67,55.68,55.65,55.68,33464.0,52.7274,52.7369,52.7085,52.7369,33464.0
2022-08-03 15:00:00,55.68,55.71,55.66,55.68,45058.0,52.7369,52.7653,52.7179,52.7369,45058.0
2022-08-03 15:10:00,55.68,55.7,55.64,55.7,29278.0,52.7369,52.7558,52.699,52.7558,29278.0
2022-08-03 15:20:00,55.7,55.71,55.69,55.71,101509.0,52.7558,52.7653,52.7463,52.7653,101509.0
2022-08-03 15:30:00,55.71,55.74,55.7,55.73,102312.0,52.7653,52.7937,52.7558,52.7842,102312.0
2022-08-03 15:40:00,55.73,55.79,55.73,55.74,61515.0,52.7842,52.8411,52.7842,52.7937,61515.0
2022-08-03 15:50:00,55.74,55.81,55.69,55.69,345090.0,52.7937,52.86,52.7463,52.7463,345090.0
2022-08-04 09:30:00,55.44,55.47,55.39,55.44,178521.0,52.5096,52.538,52.4622,52.5096,178521.0
2022-08-04 09:40:00,55.45,55.63,55.44,55.6,95379.0,52.519,52.6895,52.5096,52.6611,95379.0
2022-08-04 09:50:00,55.6,55.65,55.55,55.63,71021.0,52.6611,52.7085,52.6137,52.6895,71021.0
2022-08-04 10:00:00,55.63,55.68,55.61,55.65,93129.0,52.6895,52.7369,52.6706,52.7085,93129.0
2022-08-04 10:10:00,55.66,55.67,55.54,55.55,122370.0,52.7179,52.7274,52.6043,52.6137,122370.0
2022-08-04 10:20:00,55.54,55.59,55.52,55.53,62315.0,52.6043,52.6516,52.5853,52.5948,62315.0
2022-08-04 10:30:00,55.53,55.56,55.51,55.55,42003.0,52.5948,52.6232,52.5759,52.6137,42003.0
2022-08-04 10:40:00,55.54,55.58,55.51,55.55,81269.0,52.6043,52.6422,52.5759,52.6137,81269.0
2022-08-04 10:50:00,55.55,55.64,55.53,55.63,44425.0,52.6137,52.699,52.5948,52.6895,44425.0
2022-08-04 11:00:00,55.63,55.64,55.59,55.59,72127.0,52.6895,52.699,52.6516,52.6516,72127.0
2022-08-04 11:10:00,55.59,55.59,55.52,55.59,15841.0,52.6516,52.6516,52.5853,52.6516,15841.0
2022-08-04 11:20:00,55.59,55.63,55.55,55.59,38152.0,52.6516,52.6895,52.6137,52.6516,38152.0
2022-08-04 11:30:00,55.59,55.6,55.51,55.51,28750.0,52.6516,52.6611,52.5759,52.5759,28750.0
2022-08-04 11:40:00,55.51,55.59,55.51,55.58,33218.0,52.5759,52.6516,52.5759,52.6422,33218.0
2022-08-04 11:50:00,55.57,55.64,55.56,55.62,20145.0,52.6327,52.699,52.6232,52.68,20145.0
2022-08-04 12:00:00,55.63,55.65,55.6,55.65,9719.0,52.6895,52.7085,52.6611,52.7085,9719.0
2022-08-04 12:10:00,55.65,55.7,55.64,55.69,47895.0,52.7085,52.7558,52.699,52.7463,47895.0
2022-08-04 12:20:00,55.69,55.7,55.65,55.7,46791.0,52.7463,52.7558,52.7085,52.7558,46791.0
2022-08-04 12:30:00,55.69,55.72,55.64,55.64,28603.0,52.7463,52.7748,52.699,52.699,28603.0
2022-08-04 12:40:00,55.64,55.66,55.57,55.58,23732.0,52.699,52.7179,52.6327,52.6422,23732.0
2022-08-04 12:50:00,55.58,55.62,55.57,55.61,14880.0,52.6422,52.68,52.6327,52.6706,14880.0
2022-08-04 13:00:00,55.61,55.63,55.57,55.6,44754.0,52.6706,52.6895,52.6327,52.6611,44754.0
2022-08-04 13:10:00,55.6,55.64,55.58,55.62,19711.0,52.6611,52.699,52.6422,52.68,19711.0
2022-08-04 13:20:00,55.63,55.68,55.62,55.67,18256.0,52.6895,52.7369,52.68,52.7274,18256.0
2022-08-04 13:30:00,55.67,55.7,55.66,55.66,25939.0,52.7274,52.7558,52.7179,52.7179,25939.0
2022-08-04 13:40:00,55.66,55.68,55.64,55.68,18666.0,52.7179,52.7369,52.699,52.7369,18666.0
2022-08-04 13:50:00,55.69,55.69,55.64,55.65,13926.0,52.7463,52.7463,52.699,52.7085,13926.0
2022-08-04 14:00:00,55.64,55.65,55.62,55.63,19910.0,52.699,52.7085,52.68,52.6895,19910.0
2022-08-04 14:10:00,55.63,55.66,55.61,55.66,20600.0,52.6895,52.7179,52.6706,52.7179,20600.0
2022-08-04 14:20:00,55.66,55.69,55.64,55.68,19780.0,52.7179,52.7463,52.699,52.7369,19780.0
2022-08-04 14:30:00,55.69,55.7,55.66,55.68,27411.0,52.7463,52.7558,52.7179,52.7369,27411.0
2022-08-04 14:40:00,55.69,55.69,55.64,55.68,44437.0,52.7463,52.7463,52.699,52.7369,44437.0
2022-08-04 14:50:00,55.68,55.74,55.67,55.73,47123.0,52.7369,52.7937,52.7274,52.7842,47123.0
2022-08-04 15:00:00,55.73,55.73,55.68,55.7,65444.0,52.7842,52.7842,52.7369,52.7558,65444.0
2022-08-04 15:10:00,55.7,55.74,55.69,55.74,58303.0,52.7558,52.7937,52.7463,52.7937,58303.0
2022-08-04 15:20:00,55.73,55.74,55.68,55.72,33410.0,52.7842,52.7937,52.7369,52.7748,33410.0
2022-08-04 15:30:00,55.72,55.73,55.67,55.67,49337.0,52.7748,52.7842,52.7274,52.7274,49337.0
2022-08-04 15:40:00,55.68,55.69,55.64,55.66,48586.0,52.7369,52.7463,52.699,52.7179,48586.0
2022-08-04 15:50:00,55.66,55.71,55.63,55.64,519855.0,52.7179,52.7653,52.6895,52.699,519855.0
2022-08-05 09:30:00,55.17,55.27,55.1,55.26,227481.0,52.2538,52.3485,52.1875,52.3391,227481.0
2022-08-05 09:40:00,55.26,55.29,55.19,55.23,145664.0,52.3391,52.3675,52.2728,52.3107,145664.0
2022-08-05 09:50:00,55.23,55.32,55.23,55.28,87853.0,52.3107,52.3959,52.3107,52.358,87853.0
2022-08-05 10:00:00,55.28,55.28,55.18,55.25,179370.0,52.358,52.358,52.2633,52.3296,179370.0
2022-08-05 10:10:00,55.26,55.37,55.22,55.35,100157.0,52.3391,52.4433,52.3012,52.4243,100157.0
2022-08-05 10:20:00,55.35,55.37,55.27,55.31,58643.0,52.4243,52.4433,52.3485,52.3864,58643.0
2022-08-05 10:30:00,55.31,55.33,55.27,55.32,23975.0,52.3864,52.4054,52.3485,52.3959,23975.0
2022-08-05 10:40:00,55.32,55.33,55.28,55.29,38756.0,52.3959,52.4054,52.358,52.3675,38756.0
2022-08-05 10:50:00,55.28,55.29,55.25,55.28,62619.0,52.358,52.3675,52.3296,52.358,62619.0
2022-08-05 11:00:00,55.28,55.28,55.2,55.24,82257.0,52.358,52.358,52.2822,52.3201,82257.0
2022-08-05 11:10:00,55.25,55.25,55.16,55.16,60737.0,52.3296,52.3296,52.2444,52.2444,60737.0
2022-08-05 11:20:00,55.16,55.18,55.0,55.02,175150.0,52.2444,52.2633,52.0928,52.1118,175150.0
2022-08-05 11:30:00,55.02,55.09,55.01,55.06,52640.0,52.1118,52.1781,52.1023,52.1496,52640.0
2022-08-05 11:40:00,55.06,55.08,55.03,55.03,23019.0,52.1496,52.1686,52.1212,52.1212,23019.0
2022-08-05 11:50:00,55.04,55.1,55.04,55.06,24040.0,52.1307,52.1875,52.1307,52.1496,24040.0
2022-08-05 12:00:00,55.07,55.12,55.05,55.1,54319.0,52.1591,52.2065,52.1402,52.1875,54319.0
2022-08-05 12:10:00,55.1,55.14,55.09,55.14,76827.0,52.1875,52.2254,52.1781,52.2254,76827.0
2022-08-05 12:20:00,55.13,55.17,55.11,55.16,17126.0,52.2159,52.2538,52.197,52.2444,17126.0
2022-08-05 12:30:00,55.16,55.16,55.1,55.12,9859.0,52.2444,52.2444,52.1875,52.2065,9859.0
2022-08-05 12:40:00,55.12,55.23,55.12,55.22,32582.0,52.2065,52.3107,52.2065,52.3012,32582.0
2022-08-05 12:50:00,55.22,55.25,55.2,55.24,32103.0,52.3012,52.3296,52.2822,52.3201,32103.0
2022-08-05 13:00:00,55.24,55.3,55.23,55.29,178585.0,52.3201,52.377,52.3107,52.3675,178585.0
2022-08-05 13:10:00,55.3,55.33,55.29,55.32,20564.0,52.377,52.4054,52.3675,52.3959,20564.0
2022-08-05 13:20:00,55.32,55.37,55.3,55.31,24188.0,52.3959,52.4433,52.377,52.3864,24188.0
2022-08-05 13:30:00,55.31,55.33,55.3,55.32,25145.0,52.3864,52.4054,52.377,52.3959,25145.0
2022-08-05 13:40:00,55.32,55.33,55.28,55.3,36301.0,52.3959,52.4054,52.358,52.377,36301.0
2022-08-05 13:50:00,55.3,55.32,55.27,55.3,85880.0,52.377,52.3959,52.3485,52.377,85880.0
2022-08-05 14:00:00,55.29,55.32,55.25,55.26,25943.0,52.3675,52.3959,52.3296,52.3391,25943.0
2022-08-05 14:10:00,55.26,55.28,55.23,55.28,40392.0,52.3391,52.358,52.3107,52.358,40392.0
2022-08-05 14:20:00,55.28,55.29,55.22,55.23,16132.0,52.358,52.3675,52.3012,52.3107,16132.0
2022-08-05 14:30:00,55.22,55.27,55.21,55.24,23171.0,52.3012,52.3485,52.2917,52.3201,23171.0
2022-08-05 14:40:00,55.24,55.26,55.23,55.23,40497.0,52.3201,52.3391,52.3107,52.3107,40497.0
2022-08-05 14:50:00,55.23,55.23,55.19,55.23,22922.0,52.3107,52.3107,52.2728,52.3107,22922.0
2022-08-05 15:00:00,55.23,55.25,55.2,55.24,49613.0,52.3107,52.3296,52.2822,52.3201,49613.0
2022-08-05 15:10:00,55.24,55.32,55.23,55.29,70328.0,52.3201,52.3959,52.3107,52.3675,70328.0
2022-08-05 15:20:00,55.29,55.32,55.28,55.31,27120.0,52.3675,52.3959,52.358,52.3864,27120.0
2022-08-05 15:30:00,55.31,55.35,55.31,55.34,24428.0,52.3864,52.4243,52.3864,52.4148,24428.0
2022-08-05 15:40:00,55.34,55.4,55.33,55.39,60919.0,52.4148,52.4717,52.4054,52.4622,60919.0
2022-08-05 15:50:00,55.39,55.42,55.29,55.31,233448.0,52.4622,52.4906,52.3675,52.3864,233448.0
2022-08-08 09:30:00,55.68,55.74,55.66,55.74,144624.0,52.7369,52.7937,52.7179,52.7937,144624.0
2022-08-08 09:40:00,55.75,55.86,55.73,55.86,110468.0,52.8032,52.9074,52.7842,52.9074,110468.0
2022-08-08 09:50:00,55.85,55.92,55.83,55.89,72737.0,52.8979,52.9642,52.8789,52.9358,72737.0
2022-08-08 10:00:00,55.89,55.92,55.81,55.82,86374.0,52.9358,52.9642,52.86,52.8695,86374.0
2022-08-08 10:10:00,55.82,55.85,55.81,55.84,37509.0,52.8695,52.8979,52.86,52.8884,37509.0
2022-08-08 10:20:00,55.84,55.88,55.81,55.82,39064.0,52.8884,52.9263,52.86,52.8695,39064.0
2022-08-08 10:30:00,55.83,55.85,55.8,55.85,56421.0,52.8789,52.8979,52.8505,52.8979,56421.0
2022-08-08 10:40:00,55.85,55.86,55.76,55.76,31076.0,52.8979,52.9074,52.8126,52.8126,31076.0
2022-08-08 10:50:00,55.75,55.78,55.72,55.72,39452.0,52.8032,52.8316,52.7748,52.7748,39452.0
2022-08-08 11:00:00,55.73,55.79,55.72,55.75,34011.0,52.7842,52.8411,52.7748,52.8032,34011.0
2022-08-08 11:10:00,55.75,55.76,55.7,55.71,46069.0,52.8032,52.8126,52.7558,52.7653,46069.0
2022-08-08 11:20:00,55.71,55.77,55.68,55.69,65305.0,52.7653,52.8221,52.7369,52.7463,65305.0
2022-08-08 11:30:00,55.7,55.73,55.63,55.63,30170.0,52.7558,52.7842,52.6895,52.6895,30170.0
2022-08-08 11:40:00,55.63,55.64,55.53,55.54,77693.0,52.6895,52.699,52.5948,52.6043,77693.0
2022-08-08 11:50:00,55.54,55.59,55.54,55.59,15406.0,52.6043,52.6516,52.6043,52.6516,15406.0
2022-08-08 12:00:00,55.59,55.61,55.52,55.53,40452.0,52.6516,52.6706,52.5853,52.5948,40452.0
2022-08-08 12:10:00,55.53,55.55,55.43,55.47,185055.0,52.5948,52.6137,52.5001,52.538,185055.0
2022-08-08 12:20:00,55.46,55.51,55.45,55.48,78467.0,52.5285,52.5759,52.519,52.5474,78467.0
2022-08-08 12:30:00,55.48,55.5,55.45,55.48,100713.0,52.5474,52.5664,52.519,52.5474,100713.0
2022-08-08 12:40:00,55.48,55.52,55.47,55.5,73911.0,52.5474,52.5853,52.538,52.5664,73911.0
2022-08-08 12:50:00,55.5,55.54,55.48,55.51,74174.0,52.5664,52.6043,52.5474,52.5759,74174.0
2022-08-08 13:00:00,55.52,55.52,55.48,55.5,686166.0,52.5853,52.5853,52.5474,52.5664,686166.0
2022-08-08 13:10:00,55.5,55.52,55.48,55.5,56619.0,52.5664,52.5853,52.5474,52.5664,56619.0
2022-08-08 13:20:00,55.5,55.5,55.45,55.46,86265.0,52.5664,52.5664,52.519,52.5285,86265.0
2022-08-08 13:30:00,55.46,55.48,55.42,55.44,95479.0,52.5285,52.5474,52.4906,52.5096,95479.0
2022-08-08 13:40:00,55.44,55.48,55.43,55.45,72011.0,52.5096,52.5474,52.5001,52.519,72011.0
2022-08-08 13:50:00,55.45,55.49,55.44,55.48,82158.0,52.519,52.5569,52.5096,52.5474,82158.0
2022-08-08 14:00:00,55.48,55.49,55.38,55.43,95345.0,52.5474,52.5569,52.4527,52.5001,95345.0
2022-08-08 14:10:00,55.43,55.43,55.35,55.38,117091.0,52.5001,52.5001,52.4243,52.4527,117091.0
2022-08-08 14:20:00,55.38,55.39,55.35,55.37,94587.0,52.4527,52.4622,52.4243,52.4433,94587.0
2022-08-08 14:30:00,55.37,55.39,55.35,55.36,102166.0,52.4433,52.4622,52.4243,52.4338,102166.0
2022-08-08 14:40:00,55.36,55.37,55.31,55.34,133059.0,52.4338,52.4433,52.3864,52.4148,133059.0
2022-08-08 14:50:00,55.33,55.33,55.27,55.32,65758.0,52.4054,52.4054,52.3485,52.3959,65758.0
2022-08-08 15:00:00,55.31,55.34,55.31,55.32,69132.0,52.3864,52.4148,52.3864,52.3959,69132.0
2022-08-08 15:10:00,55.31,55.32,55.25,55.28,90091.0,52.3864,52.3959,52.3296,52.358,90091.0
2022-08-08 15:20:00,55.28,55.32,55.27,55.28,102264.0,52.358,52.3959,52.3485,52.358,102264.0
2022-08-08 15:30:00,55.28,55.3,55.26,55.3,71906.0,52.358,52.377,52.3391,52.377,71906.0
2022-08-08 15:40:00,55.3,55.31,55.26,55.26,82373.0,52.377,52.3864,52.3391,52.3391,82373.0
2022-08-08 15:50:00,55.27,55.29,55.26,55.27,330252.0,52.3485,52.3675,52.3391,52.3485,330252.0
2022-08-09 09:30:00,54.96,54.97,54.89,54.94,85987.0,52.0549,52.0644,51.9886,52.036,85987.0
2022-08-09 09:40:00,54.95,55.02,54.92,54.98,58246.0,52.0455,52.1118,52.017,52.0739,58246.0
2022-08-09 09:50:00,54.98,54.99,54.88,54.89,37753.0,52.0739,52.0833,51.9792,51.9886,37753.0
2022-08-09 10:00:00,54.89,54.91,54.86,54.87,62185.0,51.9886,52.0076,51.9602,51.9697,62185.0
2022-08-09 10:10:00,54.87,54.92,54.86,54.91,157013.0,51.9697,52.017,51.9602,52.0076,157013.0
2022-08-09 10:20:00,54.92,54.93,54.87,54.91,150885.0,52.017,52.0265,51.9697,52.0076,150885.0
2022-08-09 10:30:00,54.91,54.95,54.89,54.94,34362.0,52.0076,52.0455,51.9886,52.036,34362.0
2022-08-09 10:40:00,54.95,54.98,54.92,54.95,111061.0,52.0455,52.0739,52.017,52.0455,111061.0
2022-08-09 10:50:00,54.94,54.96,54.9,54.91,172063.0,52.036,52.0549,51.9981,52.0076,172063.0
2022-08-09 11:00:00,54.9,54.9,54.84,54.88,37190.0,51.9981,51.9981,51.9413,51.9792,37190.0
2022-08-09 11:10:00,54.88,54.97,54.88,54.95,56126.0,51.9792,52.0644,51.9792,52.0455,56126.0
2022-08-09 11:20:00,54.95,54.98,54.91,54.91,39654.0,52.0455,52.0739,52.0076,52.0076,39654.0
2022-08-09 11:30:00,54.91,54.92,54.87,54.89,17057.0,52.0076,52.017,51.9697,51.9886,17057.0
2022-08-09 11:40:00,54.88,54.9,54.87,54.89,22754.0,51.9792,51.9981,51.9697,51.9886,22754.0
2022-08-09 11:50:00,54.88,54.89,54.84,54.88,77623.0,51.9792,51.9886,51.9413,51.9792,77623.0
2022-08-09 12:00:00,54.88,54.89,54.86,54.87,60746.0,51.9792,51.9886,51.9602,51.9697,60746.0
2022-08-09 12:10:00,54.86,54.87,54.82,54.84,35131.0,51.9602,51.9697,51.9223,51.9413,35131.0
2022-08-09 12:20:00,54.83,54.84,54.78,54.79,95581.0,51.9318,51.9413,51.8844,51.8939,95581.0
2022-08-09 12:30:00,54.79,54.8,54.76,54.8,30925.0,51.8939,51.9034,51.8655,51.9034,30925.0
2022-08-09 12:40:00,54.79,54.8,54.76,54.78,59997.0,51.8939,51.9034,51.8655,51.8844,59997.0
2022-08-09 12:50:00,54.77,54.77,54.74,54.76,42910.0,51.875,51.875,51.8466,51.8655,42910.0
2022-08-09 13:00:00,54.76,54.79,54.74,54.76,18749.0,51.8655,51.8939,51.8466,51.8655,18749.0
2022-08-09 13:10:00,54.75,54.79,54.74,54.76,28834.0,51.856,51.8939,51.8466,51.8655,28834.0
2022-08-09 13:20:00,54.76,54.78,54.75,54.78,22126.0,51.8655,51.8844,51.856,51.8844,22126.0
2022-08-09 13:30:00,54.78,54.78,54.73,54.73,16768.0,51.8844,51.8844,51.8371,51.8371,16768.0
2022-08-09 13:40:00,54.73,54.73,54.7,54.73,18335.0,51.8371,51.8371,51.8087,51.8371,18335.0
2022-08-09 13:50:00,54.73,54.78,54.72,54.77,41899.0,51.8371,51.8844,51.8276,51.875,41899.0
2022-08-09 14:00:00,54.77,54.79,54.76,54.77,61186.0,51.875,51.8939,51.8655,51.875,61186.0
2022-08-09 14:10:00,54.76,54.77,54.7,54.72,15143.0,51.8655,51.875,51.8087,51.8276,15143.0
2022-08-09 14:20:00,54.7,54.71,54.67,54.69,19230.0,51.8087,51.8181,51.7803,51.7992,19230.0
2022-08-09 14:30:00,54.69,54.71,54.68,54.7,59769.0,51.7992,51.8181,51.7897,51.8087,59769.0
2022-08-09 14:40:00,54.71,54.72,54.69,54.72,23306.0,51.8181,51.8276,51.7992,51.8276,23306.0
2022-08-09 14:50:00,54.72,54.75,54.71,54.72,27773.0,51.8276,51.856,51.8181,51.8276,27773.0
2022-08-09 15:00:00,54.72,54.74,54.7,54.73,36613.0,51.8276,51.8466,51.8087,51.8371,36613.0
2022-08-09 15:10:00,54.73,54.76,54.71,54.75,84893.0,51.8371,51.8655,51.8181,51.856,84893.0
2022-08-09 15:20:00,54.75,54.79,54.74,54.77,53682.0,51.856,51.8939,51.8466,51.875,53682.0
2022-08-09 15:30:00,54.76,54.77,54.73,54.73,40289.0,51.8655,51.875,51.8371,51.8371,40289.0
2022-08-09 15:40:00,54.74,54.75,54.67,54.71,84013.0,51.8466,51.856,51.7803,51.8181,84013.0
2022-08-09 15:50:00,54.71,54.76,54.7,54.74,580953.0,51.8181,51.8655,51.8087,51.8466,580953.0
2022-08-10 09:30:00,56.08,56.15,56.01,56.03,652528.0,53.1157,53.182,53.0494,53.0684,652528.0
2022-08-10 09:40:00,56.03,56.15,56.01,56.15,255913.0,53.0684,53.182,53.0494,53.182,255913.0
2022-08-10 09:50:00,56.15,56.19,56.11,56.18,231762.0,53.182,53.2199,53.1441,53.2104,231762.0
2022-08-10 10:00:00,56.18,56.32,56.15,56.29,215259.0,53.2104,53.343,53.182,53.3146,215259.0
2022-08-10 10:10:00,56.32,56.33,56.2,56.22,58928.0,53.343,53.3525,53.2294,53.2483,58928.0
2022-08-10 10:20:00,56.21,56.33,56.14,56.32,53861.0,53.2389,53.3525,53.1726,53.343,53861.0
2022-08-10 10:30:00,56.33,56.41,56.32,56.38,30025.0,53.3525,53.4283,53.343,53.3999,30025.0
2022-08-10 10:40:00,56.38,56.4,56.32,56.33,34125.0,53.3999,53.4188,53.343,53.3525,34125.0
2022-08-10 10:50:00,56.34,56.41,56.33,56.41,113720.0,53.362,53.4283,53.3525,53.4283,113720.0
2022-08-10 11:00:00,56.41,56.48,56.41,56.46,151593.0,53.4283,53.4946,53.4283,53.4756,151593.0
2022-08-10 11:10:00,56.46,56.47,56.32,56.34,51324.0,53.4756,53.4851,53.343,53.362,51324.0
2022-08-10 11:20:00,56.34,56.39,56.33,56.36,84484.0,53.362,53.4093,53.3525,53.3809,84484.0
2022-08-10 11:30:00,56.37,56.4,56.27,56.28,80320.0,53.3904,53.4188,53.2957,53.3052,80320.0
2022-08-10 11:40:00,56.28,56.31,56.24,56.26,202864.0,53.3052,53.3336,53.2673,53.2862,202864.0
2022-08-10 11:50:00,56.27,56.32,56.27,56.29,30293.0,53.2957,53.343,53.2957,53.3146,30293.0
2022-08-10 12:00:00,56.29,56.32,56.28,56.3,54651.0,53.3146,53.343,53.3052,53.3241,54651.0
2022-08-10 12:10:00,56.3,56.33,56.27,56.27,63606.0,53.3241,53.3525,53.2957,53.2957,63606.0
2022-08-10 12:20:00,56.27,56.31,56.25,56.31,24549.0,53.2957,53.3336,53.2767,53.3336,24549.0
2022-08-10 12:30:00,56.31,56.34,56.31,56.34,14572.0,53.3336,53.362,53.3336,53.362,14572.0
2022-08-10 12:40:00,56.34,56.34,56.3,56.3,25530.0,53.362,53.362,53.3241,53.3241,25530.0
2022-08-10 12:50:00,56.3,56.34,56.3,56.32,24721.0,53.3241,53.362,53.3241,53.343,24721.0
2022-08-10 13:00:00,56.33,56.38,56.3,56.38,59544.0,53.3525,53.3999,53.3241,53.3999,59544.0
2022-08-10 13:10:00,56.38,56.4,56.36,56.38,27191.0,53.3999,53.4188,53.3809,53.3999,27191.0
2022-08-10 13:20:00,56.38,56.41,56.35,56.37,53785.0,53.3999,53.4283,53.3715,53.3904,53785.0
2022-08-10 13:30:00,56.37,56.4,56.35,56.4,59100.0,53.3904,53.4188,53.3715,53.4188,59100.0
2022-08-10 13:40:00,56.4,56.41,56.37,56.38,40399.0,53.4188,53.4283,53.3904,53.3999,40399.0
2022-08-10 13:50:00,56.38,56.4,56.33,56.34,27666.0,53.3999,53.4188,53.3525,53.362,27666.0
2022-08-10 14:00:00,56.34,56.34,56.28,56.29,42112.0,53.362,53.362,53.3052,53.3146,42112.0
2022-08-10 14:10:00,56.29,56.3,56.23,56.24,36186.0,53.3146,53.3241,53.2578,53.2673,36186.0
2022-08-10 14:20:00,56.24,56.26,56.16,56.17,31500.0,53.2673,53.2862,53.1915,53.201,31500.0
2022-08-10 14:30:00,56.16,56.22,56.16,56.21,78820.0,53.1915,53.2483,53.1915,53.2389,78820.0
2022-08-10 14:40:00,56.21,56.23,56.15,56.16,74175.0,53.2389,53.2578,53.182,53.1915,74175.0
2022-08-10 14:50:00,56.16,56.21,56.16,56.19,64149.0,53.1915,53.2389,53.1915,53.2199,64149.0
2022-08-10 15:00:00,56.19,56.19,56.14,56.16,107691.0,53.2199,53.2199,53.1726,53.1915,107691.0
2022-08-10 15:10:00,56.16,56.17,56.14,56.16,39573.0,53.1915,53.201,53.1726,53.1915,39573.0
2022-08-10 15:20:00,56.16,56.2,56.16,56.2,28014.0,53.1915,53.2294,53.1915,53.2294,28014.0
2022-08-10 15:30:00,56.19,56.25,56.17,56.24,147563.0,53.2199,53.2767,53.201,53.2673,147563.0
2022-08-10 15:40:00,56.23,56.27,56.21,56.25,99966.0,53.2578,53.2957,53.2389,53.2767,99966.0
2022-08-10 15:50:00,56.24,56.31,56.23,56.31,654580.0,53.2673,53.3336,53.2578,53.3336,654580.0
2022-08-11 09:30:00,56.58,56.67,56.52,56.61,99390.0,53.5893,53.6745,53.5325,53.6177,99390.0
2022-08-11 09:40:00,56.61,56.71,56.6,56.71,69789.0,53.6177,53.7124,53.6082,53.7124,69789.0
2022-08-11 09:50:00,56.71,56.78,56.69,56.7,78029.0,53.7124,53.7787,53.6935,53.703,78029.0
2022-08-11 10:00:00,56.71,56.75,56.66,56.72,178220.0,53.7124,53.7503,53.6651,53.7219,178220.0
2022-08-11 10:10:00,56.73,56.76,56.67,56.75,59700.0,53.7314,53.7598,53.6745,53.7503,59700.0
2022-08-11 10:20:00,56.74,56.75,56.6,56.61,74519.0,53.7408,53.7503,53.6082,53.6177,74519.0
2022-08-11 10:30:00,56.61,56.65,56.59,56.6,74040.0,53.6177,53.6556,53.5988,53.6082,74040.0
2022-08-11 10:40:00,56.6,56.61,56.52,56.53,37508.0,53.6082,53.6177,53.5325,53.5419,37508.0
2022-08-11 10:50:00,56.53,56.58,56.5,56.56,40535.0,53.5419,53.5893,53.5135,53.5704,40535.0
2022-08-11 11:00:00,56.56,56.57,56.38,56.4,63771.0,53.5704,53.5798,53.3999,53.4188,63771.0
2022-08-11 11:10:00,56.4,56.45,56.34,56.38,48375.0,53.4188,53.4662,53.362,53.3999,48375.0
2022-08-11 11:20:00,56.38,56.45,56.38,56.45,68538.0,53.3999,53.4662,53.3999,53.4662,68538.0
2022-08-11 11:30:00,56.45,56.52,56.44,56.51,90035.0,53.4662,53.5325,53.4567,53.523,90035.0
2022-08-11 11:40:00,56.51,56.54,56.45,56.47,64152.0,53.523,53.5514,53.4662,53.4851,64152.0
2022-08-11 11:50:00,56.47,56.48,56.4,56.44,91722.0,53.4851,53.4946,53.4188,53.4567,91722.0
2022-08-11 12:00:00,56.44,56.46,56.39,56.41,74000.0,53.4567,53.4756,53.4093,53.4283,74000.0
2022-08-11 12:10:00,56.41,56.46,56.39,56.46,68521.0,53.4283,53.4756,53.4093,53.4756,68521.0
2022-08-11 12:20:00,56.45,56.47,56.43,56.46,46780.0,53.4662,53.4851,53.4472,53.4756,46780.0
2022-08-11 12:30:00,56.46,56.5,56.46,56.46,72744.0,53.4756,53.5135,53.4756,53.4756,72744.0
2022-08-11 12:40:00,56.46,56.46,56.43,56.45,65884.0,53.4756,53.4756,53.4472,53.4662,65884.0
2022-08-11 12:50:00,56.45,56.48,56.44,56.47,64736.0,53.4662,53.4946,53.4567,53.4851,64736.0
2022-08-11 13:00:00,56.48,56.49,56.41,56.44,82657.0,53.4946,53.5041,53.4283,53.4567,82657.0
2022-08-11 13:10:00,56.44,56.52,56.43,56.51,39342.0,53.4567,53.5325,53.4472,53.523,39342.0
2022-08-11 13:20:00,56.52,56.55,56.49,56.49,28438.0,53.5325,53.5609,53.5041,53.5041,28438.0
2022-08-11 13:30:00,56.48,56.49,56.43,56.47,53364.0,53.4946,53.5041,53.4472,53.4851,53364.0
2022-08-11 13:40:00,56.48,56.49,56.41,56.42,77680.0,53.4946,53.5041,53.4283,53.4378,77680.0
2022-08-11 13:50:00,56.43,56.44,56.39,56.41,22908.0,53.4472,53.4567,53.4093,53.4283,22908.0
2022-08-11 14:00:00,56.41,56.41,56.34,56.35,43973.0,53.4283,53.4283,53.362,53.3715,43973.0
2022-08-11 14:10:00,56.35,56.36,56.29,56.33,27824.0,53.3715,53.3809,53.3146,53.3525,27824.0
2022-08-11 14:20:00,56.33,56.34,56.3,56.32,54380.0,53.3525,53.362,53.3241,53.343,54380.0
2022-08-11 14:30:00,56.31,56.32,56.26,56.28,41859.0,53.3336,53.343,53.2862,53.3052,41859.0
2022-08-11 14:40:00,56.28,56.32,56.26,56.3,41480.0,53.3052,53.343,53.2862,53.3241,41480.0
2022-08-11 14:50:00,56.3,56.32,56.25,56.31,35648.0,53.3241,53.343,53.2767,53.3336,35648.0
2022-08-11 15:00:00,56.3,56.31,56.24,56.27,76209.0,53.3241,53.3336,53.2673,53.2957,76209.0
2022-08-11 15:10:00,56.28,56.29,56.21,56.27,83208.0,53.3052,53.3146,53.2389,53.2957,83208.0
2022-08-11 15:20:00,56.28,56.3,56.25,56.3,27435.0,53.3052,53.3241,53.2767,53.3241,27435.0
2022-08-11 15:30:00,56.29,56.33,56.27,56.29,109857.0,53.3146,53.3525,53.2957,53.3146,109857.0
2022-08-11 15:40:00,56.29,56.31,56.26,56.28,149921.0,53.3146,53.3336,53.2862,53.3052,149921.0
2022-08-11 15:50:00,56.28,56.34,56.27,56.31,683218.0,53.3052,53.362,53.2957,53.3336,683218.0
2022-08-12 09:30:00,56.75,56.79,56.7,56.73,110979.0,53.7503,53.7882,53.703,53.7314,110979.0
2022-08-12 09:40:00,56.73,56.81,56.73,56.79,59214.0,53.7314,53.8071,53.7314,53.7882,59214.0
2022-08-12 09:50:00,56.79,56.84,56.77,56.81,102808.0,53.7882,53.8356,53.7693,53.8071,102808.0
2022-08-12 10:00:00,56.8,56.8,56.6,56.72,287010.0,53.7977,53.7977,53.6082,53.7219,287010.0
2022-08-12 10:10:00,56.71,56.82,56.71,56.78,225321.0,53.7124,53.8166,53.7124,53.7787,225321.0
2022-08-12 10:20:00,56.78,56.78,56.68,56.73,202719.0,53.7787,53.7787,53.684,53.7314,202719.0
2022-08-12 10:30:00,56.73,56.83,56.7,56.7,110251.0,53.7314,53.8261,53.703,53.703,110251.0
2022-08-12 10:40:00,56.71,56.72,56.66,56.68,73685.0,53.7124,53.7219,53.6651,53.684,73685.0
2022-08-12 10:50:00,56.69,56.69,56.64,56.66,83055.0,53.6935,53.6935,53.6461,53.6651,83055.0
2022-08-12 11:00:00,56.66,56.72,56.65,56.68,68864.0,53.6651,53.7219,53.6556,53.684,68864.0
2022-08-12 11:10:00,56.68,56.76,56.67,56.75,97337.0,53.684,53.7598,53.6745,53.7503,97337.0
2022-08-12 11:20:00,56.74,56.76,56.67,56.69,32237.0,53.7408,53.7598,53.6745,53.6935,32237.0
2022-08-12 11:30:00,56.69,56.74,56.69,56.71,41488.0,53.6935,53.7408,53.6935,53.7124,41488.0
2022-08-12 11:40:00,56.7,56.72,56.67,56.71,59673.0,53.703,53.7219,53.6745,53.7124,59673.0
2022-08-12 11:50:00,56.7,56.71,56.67,56.67,65154.0,53.703,53.7124,53.6745,53.6745,65154.0
2022-08-12 12:00:00,56.67,56.71,56.67,56.71,19995.0,53.6745,53.7124,53.6745,53.7124,19995.0
2022-08-12 12:10:00,56.72,56.74,56.71,56.72,42499.0,53.7219,53.7408,53.7124,53.7219,42499.0
2022-08-12 12:20:00,56.72,56.74,56.71,56.72,17838.0,53.7219,53.7408,53.7124,53.7219,17838.0
2022-08-12 12:30:00,56.72,56.75,56.72,56.73,22143.0,53.7219,53.7503,53.7219,53.7314,22143.0
2022-08-12 12:40:00,56.73,56.75,56.71,56.74,17362.0,53.7314,53.7503,53.7124,53.7408,17362.0
2022-08-12 12:50:00,56.73,56.74,56.7,56.71,19051.0,53.7314,53.7408,53.703,53.7124,19051.0
2022-08-12 13:00:00,56.72,56.76,56.71,56.76,18453.0,53.7219,53.7598,53.7124,53.7598,18453.0
2022-08-12 13:10:00,56.76,56.76,56.72,56.75,29595.0,53.7598,53.7598,53.7219,53.7503,29595.0
2022-08-12 13:20:00,56.75,56.78,56.74,56.76,28125.0,53.7503,53.7787,53.7408,53.7598,28125.0
2022-08-12 13:30:00,56.77,56.78,56.75,56.77,41468.0,53.7693,53.7787,53.7503,53.7693,41468.0
2022-08-12 13:40:00,56.77,56.82,56.76,56.82,16155.0,53.7693,53.8166,53.7598,53.8166,16155.0
2022-08-12 13:50:00,56.82,56.85,56.81,56.81,24808.0,53.8166,53.845,53.8071,53.8071,24808.0
2022-08-12 14:00:00,56.82,56.83,56.81,56.82,13906.0,53.8166,53.8261,53.8071,53.8166,13906.0
2022-08-12 14:10:00,56.82,56.84,56.81,56.83,28232.0,53.8166,53.8356,53.8071,53.8261,28232.0
2022-08-12 14:20:00,56.83,56.84,56.82,56.84,23992.0,53.8261,53.8356,53.8166,53.8356,23992.0
2022-08-12 14:30:00,56.84,56.86,56.82,56.83,47507.0,53.8356,53.8545,53.8166,53.8261,47507.0
2022-08-12 14:40:00,56.84,56.89,56.83,56.89,40239.0,53.8356,53.8829,53.8261,53.8829,40239.0
2022-08-12 14:50:00,56.89,56.89,56.84,56.89,51108.0,53.8829,53.8829,53.8356,53.8829,51108.0
2022-08-12 15:00:00,56.88,56.91,56.87,56.89,99984.0,53.8734,53.9019,53.864,53.8829,99984.0
2022-08-12 15:10:00,56.89,56.95,56.88,56.93,110271.0,53.8829,53.9397,53.8734,53.9208,110271.0
2022-08-12 15:20:00,56.94,56.96,56.92,56.96,111832.0,53.9303,53.9492,53.9113,53.9492,111832.0
2022-08-12 15:30:00,56.96,56.96,56.92,56.94,111476.0,53.9492,53.9492,53.9113,53.9303,111476.0
2022-08-12 15:40:00,56.94,56.97,56.93,56.96,66869.0,53.9303,53.9587,53.9208,53.9492,66869.0
2022-08-12 15:50:00,56.97,57.02,56.95,57.02,423237.0,53.9587,54.006,53.9397,54.006,423237.0
2022-08-15 09:30:00,57.09,57.19,57.09,57.15,72544.0,54.0723,54.1671,54.0723,54.1292,72544.0
2022-08-15 09:40:00,57.15,57.19,57.12,57.15,109938.0,54.1292,54.1671,54.1008,54.1292,109938.0
2022-08-15 09:50:00,57.15,57.2,57.15,57.2,90376.0,54.1292,54.1765,54.1292,54.1765,90376.0
2022-08-15 10:00:00,57.19,57.22,57.14,57.17,56891.0,54.1671,54.1955,54.1197,54.1481,56891.0
2022-08-15 10:10:00,57.16,57.16,57.08,57.08,59816.0,54.1386,54.1386,54.0629,54.0629,59816.0
2022-08-15 10:20:00,57.08,57.13,57.06,57.13,71406.0,54.0629,54.1102,54.0439,54.1102,71406.0
2022-08-15 10:30:00,57.13,57.16,57.1,57.14,83139.0,54.1102,54.1386,54.0818,54.1197,83139.0
2022-08-15 10:40:00,57.14,57.16,57.12,57.13,19214.0,54.1197,54.1386,54.1008,54.1102,19214.0
2022-08-15 10:50:00,57.12,57.14,57.11,57.12,19910.0,54.1008,54.1197,54.0913,54.1008,19910.0
2022-08-15 11:00:00,57.12,57.14,57.09,57.09,15909.0,54.1008,54.1197,54.0723,54.0723,15909.0
2022-08-15 11:10:00,57.08,57.12,57.08,57.12,14674.0,54.0629,54.1008,54.0629,54.1008,14674.0
2022-08-15 11:20:00,57.12,57.15,57.1,57.15,18211.0,54.1008,54.1292,54.0818,54.1292,18211.0
2022-08-15 11:30:00,57.15,57.17,57.12,57.16,62081.0,54.1292,54.1481,54.1008,54.1386,62081.0
2022-08-15 11:40:00,57.16,57.22,57.14,57.22,44131.0,54.1386,54.1955,54.1197,54.1955,44131.0
2022-08-15 11:50:00,57.23,57.24,57.21,57.22,25983.0,54.2049,54.2144,54.186,54.1955,25983.0
2022-08-15 12:00:00,57.22,57.24,57.21,57.22,15808.0,54.1955,54.2144,54.186,54.1955,15808.0
2022-08-15 12:10:00,57.22,57.28,57.21,57.22,85012.0,54.1955,54.2523,54.186,54.1955,85012.0
2022-08-15 12:20:00,57.21,57.25,57.2,57.25,26700.0,54.186,54.2239,54.1765,54.2239,26700.0
2022-08-15 12:30:00,57.25,57.29,57.25,57.27,16173.0,54.2239,54.2618,54.2239,54.2428,16173.0
2022-08-15 12:40:00,57.27,57.27,57.24,57.25,14897.0,54.2428,54.2428,54.2144,54.2239,14897.0
2022-08-15 12:50:00,57.25,57.28,57.25,57.28,44807.0,54.2239,54.2523,54.2239,54.2523,44807.0
2022-08-15 13:00:00,57.27,57.27,57.24,57.26,58325.0,54.2428,54.2428,54.2144,54.2334,58325.0
2022-08-15 13:10:00,57.26,57.28,57.22,57.22,106889.0,54.2334,54.2523,54.1955,54.1955,106889.0
2022-08-15 13:20:00,57.22,57.23,57.21,57.23,72394.0,54.1955,54.2049,54.186,54.2049,72394.0
2022-08-15 13:30:00,57.22,57.23,57.2,57.21,66380.0,54.1955,54.2049,54.1765,54.186,66380.0
2022-08-15 13:40:00,57.21,57.23,57.19,57.21,70440.0,54.186,54.2049,54.1671,54.186,70440.0
2022-08-15 13:50:00,57.22,57.22,57.18,57.19,20506.0,54.1955,54.1955,54.1576,54.1671,20506.0
2022-08-15 14:00:00,57.18,57.19,57.13,57.13,57030.0,54.1576,54.1671,54.1102,54.1102,57030.0
2022-08-15 14:10:00,57.13,57.15,57.12,57.15,36346.0,54.1102,54.1292,54.1008,54.1292,36346.0
2022-08-15 14:20:00,57.15,57.16,57.13,57.16,35181.0,54.1292,54.1386,54.1102,54.1386,35181.0
2022-08-15 14:30:00,57.16,57.19,57.16,57.19,27511.0,54.1386,54.1671,54.1386,54.1671,27511.0
2022-08-15 14:40:00,57.19,57.2,57.18,57.2,58999.0,54.1671,54.1765,54.1576,54.1765,58999.0
2022-08-15 14:50:00,57.2,57.22,57.19,57.21,40467.0,54.1765,54.1955,54.1671,54.186,40467.0
2022-08-15 15:00:00,57.21,57.23,57.2,57.22,45976.0,54.186,54.2049,54.1765,54.1955,45976.0
2022-08-15 15:10:00,57.22,57.3,57.2,57.29,111728.0,54.1955,54.2712,54.1765,54.2618,111728.0
2022-08-15 15:20:00,57.29,57.31,57.28,57.3,32988.0,54.2618,54.2807,54.2523,54.2712,32988.0
2022-08-15 15:30:00,57.3,57.32,57.29,57.3,40330.0,54.2712,54.2902,54.2618,54.2712,40330.0
2022-08-15 15:40:00,57.3,57.31,57.28,57.3,54569.0,54.2712,54.2807,54.2523,54.2712,54569.0
2022-08-15 15:50:00,57.3,57.31,57.24,57.25,193705.0,54.2712,54.2807,54.2144,54.2239,193705.0
2022-08-16 09:30:00,56.62,56.71,56.62,56.67,200539.0,53.6272,53.7124,53.6272,53.6745,200539.0
2022-08-16 09:40:00,56.67,56.67,56.62,56.63,223417.0,53.6745,53.6745,53.6272,53.6367,223417.0
2022-08-16 09:50:00,56.61,56.73,56.6,56.72,102797.0,53.6177,53.7314,53.6082,53.7219,102797.0
2022-08-16 10:00:00,56.71,56.72,56.65,56.69,165352.0,53.7124,53.7219,53.6556,53.6935,165352.0
2022-08-16 10:10:00,56.69,56.73,56.68,56.73,53194.0,53.6935,53.7314,53.684,53.7314,53194.0
2022-08-16 10:20:00,56.73,56.74,56.69,56.73,68859.0,53.7314,53.7408,53.6935,53.7314,68859.0
2022-08-16 10:30:00,56.72,56.72,56.64,56.68,43527.0,53.7219,53.7219,53.6461,53.684,43527.0
2022-08-16 10:40:00,56.68,56.74,56.67,56.73,24769.0,53.684,53.7408,53.6745,53.7314,24769.0
2022-08-16 10:50:00,56.72,56.74,56.69,56.72,27355.0,53.7219,53.7408,53.6935,53.7219,27355.0
2022-08-16 11:00:00,56.71,56.76,56.71,56.72,19950.0,53.7124,53.7598,53.7124,53.7219,19950.0
2022-08-16 11:10:00,56.72,56.78,56.71,56.78,21835.0,53.7219,53.7787,53.7124,53.7787,21835.0
2022-08-16 11:20:00,56.8,56.84,56.78,56.82,54744.0,53.7977,53.8356,53.7787,53.8166,54744.0
2022-08-16 11:30:00,56.84,56.86,56.82,56.86,35285.0,53.8356,53.8545,53.8166,53.8545,35285.0
2022-08-16 11:40:00,56.86,56.87,56.83,56.87,35153.0,53.8545,53.864,53.8261,53.864,35153.0
2022-08-16 11:50:00,56.86,56.89,56.85,56.89,27790.0,53.8545,53.8829,53.845,53.8829,27790.0
2022-08-16 12:00:00,56.89,56.89,56.85,56.86,10609.0,53.8829,53.8829,53.845,53.8545,10609.0
2022-08-16 12:10:00,56.86,56.89,56.85,56.88,11083.0,53.8545,53.8829,53.845,53.8734,11083.0
2022-08-16 12:20:00,56.89,56.9,56.86,56.88,36090.0,53.8829,53.8924,53.8545,53.8734,36090.0
2022-08-16 12:30:00,56.88,56.89,56.87,56.87,9555.0,53.8734,53.8829,53.864,53.864,9555.0
2022-08-16 12:40:00,56.87,56.89,56.86,56.88,30089.0,53.864,53.8829,53.8545,53.8734,30089.0
2022-08-16 12:50:00,56.87,56.89,56.86,56.88,76686.0,53.864,53.8829,53.8545,53.8734,76686.0
2022-08-16 13:00:00,56.89,56.9,56.87,56.9,17950.0,53.8829,53.8924,53.864,53.8924,17950.0
2022-08-16 13:10:00,56.9,56.91,56.89,56.91,28613.0,53.8924,53.9019,53.8829,53.9019,28613.0
2022-08-16 13:20:00,56.91,56.91,56.88,56.9,32524.0,53.9019,53.9019,53.8734,53.8924,32524.0
2022-08-16 13:30:00,56.9,56.94,56.89,56.94,19371.0,53.8924,53.9303,53.8829,53.9303,19371.0
2022-08-16 13:40:00,56.94,56.96,56.93,56.96,14700.0,53.9303,53.9492,53.9208,53.9492,14700.0
2022-08-16 13:50:00,56.96,56.97,56.94,56.97,9851.0,53.9492,53.9587,53.9303,53.9587,9851.0
2022-08-16 14:00:00,56.97,57.01,56.96,57.01,27215.0,53.9587,53.9966,53.9492,53.9966,27215.0
2022-08-16 14:10:00,57.0,57.03,57.0,57.02,37692.0,53.9871,54.0155,53.9871,54.006,37692.0
2022-08-16 14:20:00,57.02,57.02,56.98,57.0,28851.0,54.006,54.006,53.9682,53.9871,28851.0
2022-08-16 14:30:00,57.0,57.0,56.88,56.89,58673.0,53.9871,53.9871,53.8734,53.8829,58673.0
2022-08-16 14:40:00,56.89,56.89,56.78,56.82,49421.0,53.8829,53.8829,53.7787,53.8166,49421.0
2022-08-16 14:50:00,56.82,56.87,56.8,56.87,37191.0,53.8166,53.864,53.7977,53.864,37191.0
2022-08-16 15:00:00,56.87,56.88,56.83,56.87,63433.0,53.864,53.8734,53.8261,53.864,63433.0
2022-08-16 15:10:00,56.86,56.9,56.85,56.9,122379.0,53.8545,53.8924,53.845,53.8924,122379.0
2022-08-16 15:20:00,56.9,56.92,56.87,56.92,37088.0,53.8924,53.9113,53.864,53.9113,37088.0
2022-08-16 15:30:00,56.92,56.94,56.91,56.93,48066.0,53.9113,53.9303,53.9019,53.9208,48066.0
2022-08-16 15:40:00,56.93,56.98,56.9,56.98,106600.0,53.9208,53.9682,53.8924,53.9682,106600.0
2022-08-16 15:50:00,56.98,57.0,56.96,56.99,272056.0,53.9682,53.9871,53.9492,53.9776,272056.0
2022-08-17 09:30:00,56.7,56.75,56.69,56.7,687349.0,53.703,53.7503,53.6935,53.703,687349.0
2022-08-17 09:40:00,56.7,56.75,56.65,56.75,92903.0,53.703,53.7503,53.6556,53.7503,92903.0
2022-08-17 09:50:00,56.74,56.75,56.7,56.73,121800.0,53.7408,53.7503,53.703,53.7314,121800.0
2022-08-17 10:00:00,56.73,56.8,56.69,56.76,77066.0,53.7314,53.7977,53.6935,53.7598,77066.0
2022-08-17 10:10:00,56.75,56.77,56.67,56.7,43243.0,53.7503,53.7693,53.6745,53.703,43243.0
2022-08-17 10:20:00,56.7,56.72,56.68,56.69,22770.0,53.703,53.7219,53.684,53.6935,22770.0
2022-08-17 10:30:00,56.69,56.71,56.6,56.63,35332.0,53.6935,53.7124,53.6082,53.6367,35332.0
2022-08-17 10:40:00,56.63,56.66,56.6,56.62,49379.0,53.6367,53.6651,53.6082,53.6272,49379.0
2022-08-17 10:50:00,56.62,56.62,56.52,56.52,54445.0,53.6272,53.6272,53.5325,53.5325,54445.0
2022-08-17 11:00:00,56.53,56.57,56.51,56.52,22729.0,53.5419,53.5798,53.523,53.5325,22729.0
2022-08-17 11:10:00,56.52,56.56,56.5,56.56,23730.0,53.5325,53.5704,53.5135,53.5704,23730.0
2022-08-17 11:20:00,56.56,56.58,56.54,56.56,42811.0,53.5704,53.5893,53.5514,53.5704,42811.0
2022-08-17 11:30:00,56.56,56.6,56.5,56.51,58236.0,53.5704,53.6082,53.5135,53.523,58236.0
2022-08-17 11:40:00,56.52,56.52,56.47,56.49,34619.0,53.5325,53.5325,53.4851,53.5041,34619.0
2022-08-17 11:50:00,56.49,56.51,56.48,56.49,13497.0,53.5041,53.523,53.4946,53.5041,13497.0
2022-08-17 12:00:00,56.48,56.55,56.48,56.53,26504.0,53.4946,53.5609,53.4946,53.5419,26504.0
2022-08-17 12:10:00,56.52,56.55,56.51,56.54,21140.0,53.5325,53.5609,53.523,53.5514,21140.0
2022-08-17 12:20:00,56.54,56.61,56.54,56.61,16369.0,53.5514,53.6177,53.5514,53.6177,16369.0
2022-08-17 12:30:00,56.6,56.67,56.6,56.66,29002.0,53.6082,53.6745,53.6082,53.6651,29002.0
2022-08-17 12:40:00,56.67,56.71,56.66,56.69,12458.0,53.6745,53.7124,53.6651,53.6935,12458.0
2022-08-17 12:50:00,56.69,56.71,56.67,56.69,11670.0,53.6935,53.7124,53.6745,53.6935,11670.0
2022-08-17 13:00:00,56.7,56.7,56.63,56.66,68085.0,53.703,53.703,53.6367,53.6651,68085.0
2022-08-17 13:10:00,56.65,56.7,56.64,56.65,19058.0,53.6556,53.703,53.6461,53.6556,19058.0
2022-08-17 13:20:00,56.66,56.7,56.66,56.7,12986.0,53.6651,53.703,53.6651,53.703,12986.0
2022-08-17 13:30:00,56.7,56.74,56.69,56.71,17854.0,53.703,53.7408,53.6935,53.7124,17854.0
2022-08-17 13:40:00,56.71,56.71,56.68,56.7,9075.0,53.7124,53.7124,53.684,53.703,9075.0
2022-08-17 13:50:00,56.7,56.72,56.66,56.67,86395.0,53.703,53.7219,53.6651,53.6745,86395.0
2022-08-17 14:00:00,56.67,56.94,56.67,56.91,223905.0,53.6745,53.9303,53.6745,53.9019,223905.0
2022-08-17 14:10:00,56.91,57.05,56.88,56.99,61520.0,53.9019,54.0345,53.8734,53.9776,61520.0
2022-08-17 14:20:00,56.99,57.0,56.89,56.98,58470.0,53.9776,53.9871,53.8829,53.9682,58470.0
2022-08-17 14:30:00,56.99,57.1,56.96,57.1,77894.0,53.9776,54.0818,53.9492,54.0818,77894.0
2022-08-17 14:40:00,57.1,57.11,56.96,57.0,71748.0,54.0818,54.0913,53.9492,53.9871,71748.0
2022-08-17 14:50:00,57.0,57.01,56.9,56.91,37214.0,53.9871,53.9966,53.8924,53.9019,37214.0
2022-08-17 15:00:00,56.9,56.96,56.88,56.88,58636.0,53.8924,53.9492,53.8734,53.8734,58636.0
2022-08-17 15:10:00,56.89,56.9,56.78,56.81,67471.0,53.8829,53.8924,53.7787,53.8071,67471.0
2022-08-17 15:20:00,56.8,56.85,56.79,56.83,53999.0,53.7977,53.845,53.7882,53.8261,53999.0
2022-08-17 15:30:00,56.84,56.85,56.8,56.8,35594.0,53.8356,53.845,53.7977,53.7977,35594.0
2022-08-17 15:40:00,56.81,56.84,56.78,56.79,67069.0,53.8071,53.8356,53.7787,53.7882,67069.0
2022-08-17 15:50:00,56.8,56.86,56.77,56.83,309026.0,53.7977,53.8545,53.7693,53.8261,309026.0
2022-08-18 09:30:00,56.75,56.78,56.68,56.75,113755.0,53.7503,53.7787,53.684,53.7503,113755.0
2022-08-18 09:40:00,56.73,56.75,56.66,56.67,62390.0,53.7314,53.7503,53.6651,53.6745,62390.0
2022-08-18 09:50:00,56.68,56.71,56.65,56.66,46675.0,53.684,53.7124,53.6556,53.6651,46675.0
2022-08-18 10:00:00,56.66,56.66,56.59,56.61,76686.0,53.6651,53.6651,53.5988,53.6177,76686.0
2022-08-18 10:10:00,56.6,56.66,56.59,56.65,37948.0,53.6082,53.6651,53.5988,53.6556,37948.0
2022-08-18 10:20:00,56.65,56.67,56.62,56.63,33209.0,53.6556,53.6745,53.6272,53.6367,33209.0
2022-08-18 10:30:00,56.63,56.65,56.61,56.64,27576.0,53.6367,53.6556,53.6177,53.6461,27576.0
2022-08-18 10:40:00,56.66,56.71,56.65,56.71,44382.0,53.6651,53.7124,53.6556,53.7124,44382.0
2022-08-18 10:50:00,56.7,56.72,56.65,56.67,29436.0,53.703,53.7219,53.6556,53.6745,29436.0
2022-08-18 11:00:00,56.67,56.69,56.63,56.67,28053.0,53.6745,53.6935,53.6367,53.6745,28053.0
2022-08-18 11:10:00,56.67,56.74,56.66,56.71,29406.0,53.6745,53.7408,53.6651,53.7124,29406.0
2022-08-18 11:20:00,56.71,56.76,56.71,56.75,26637.0,53.7124,53.7598,53.7124,53.7503,26637.0
2022-08-18 11:30:00,56.76,56.76,56.72,56.73,23494.0,53.7598,53.7598,53.7219,53.7314,23494.0
2022-08-18 11:40:00,56.73,56.74,56.7,56.73,24169.0,53.7314,53.7408,53.703,53.7314,24169.0
2022-08-18 11:50:00,56.73,56.75,56.69,56.7,22771.0,53.7314,53.7503,53.6935,53.703,22771.0
2022-08-18 12:00:00,56.71,56.73,56.7,56.71,41473.0,53.7124,53.7314,53.703,53.7124,41473.0
2022-08-18 12:10:00,56.7,56.71,56.66,56.67,45563.0,53.703,53.7124,53.6651,53.6745,45563.0
2022-08-18 12:20:00,56.67,56.67,56.61,56.62,35245.0,53.6745,53.6745,53.6177,53.6272,35245.0
2022-08-18 12:30:00,56.62,56.63,56.59,56.6,26107.0,53.6272,53.6367,53.5988,53.6082,26107.0
2022-08-18 12:40:00,56.59,56.6,56.55,56.59,34113.0,53.5988,53.6082,53.5609,53.5988,34113.0
2022-08-18 12:50:00,56.59,56.6,56.5,56.51,55835.0,53.5988,53.6082,53.5135,53.523,55835.0
2022-08-18 13:00:00,56.52,56.52,56.45,56.49,163464.0,53.5325,53.5325,53.4662,53.5041,163464.0
2022-08-18 13:10:00,56.49,56.53,56.44,56.51,110610.0,53.5041,53.5419,53.4567,53.523,110610.0
2022-08-18 13:20:00,56.51,56.51,56.48,56.5,28538.0,53.523,53.523,53.4946,53.5135,28538.0
2022-08-18 13:30:00,56.5,56.53,56.48,56.5,46107.0,53.5135,53.5419,53.4946,53.5135,46107.0
2022-08-18 13:40:00,56.5,56.53,56.46,56.48,27432.0,53.5135,53.5419,53.4756,53.4946,27432.0
2022-08-18 13:50:00,56.47,56.48,56.46,56.48,23466.0,53.4851,53.4946,53.4756,53.4946,23466.0
2022-08-18 14:00:00,56.48,56.52,56.47,56.52,29507.0,53.4946,53.5325,53.4851,53.5325,29507.0
2022-08-18 14:10:00,56.52,56.53,56.5,56.53,22905.0,53.5325,53.5419,53.5135,53.5419,22905.0
2022-08-18 14:20:00,56.53,56.55,56.52,56.55,11230.0,53.5419,53.5609,53.5325,53.5609,11230.0
2022-08-18 14:30:00,56.54,56.55,56.5,56.52,63575.0,53.5514,53.5609,53.5135,53.5325,63575.0
2022-08-18 14:40:00,56.52,56.56,56.51,56.53,24754.0,53.5325,53.5704,53.523,53.5419,24754.0
2022-08-18 14:50:00,56.54,56.58,56.52,56.57,44668.0,53.5514,53.5893,53.5325,53.5798,44668.0
2022-08-18 15:00:00,56.57,56.61,56.56,56.59,51861.0,53.5798,53.6177,53.5704,53.5988,51861.0
2022-08-18 15:10:00,56.6,56.64,56.6,56.64,46206.0,53.6082,53.6461,53.6082,53.6461,46206.0
2022-08-18 15:20:00,56.64,56.65,56.61,56.64,30324.0,53.6461,53.6556,53.6177,53.6461,30324.0
2022-08-18 15:30:00,56.64,56.64,56.62,56.62,22559.0,53.6461,53.6461,53.6272,53.6272,22559.0
2022-08-18 15:40:00,56.63,56.63,56.59,56.61,102573.0,53.6367,53.6367,53.5988,53.6177,102573.0
2022-08-18 15:50:00,56.61,56.61,56.55,56.61,241852.0,53.6177,53.6177,53.5609,53.6177,241852.0
2022-08-19 09:30:00,55.76,55.84,55.76,55.83,68095.0,52.8126,52.8884,52.8126,52.8789,68095.0
2022-08-19 09:40:00,55.83,55.83,55.76,55.77,181427.0,52.8789,52.8789,52.8126,52.8221,181427.0
2022-08-19 09:50:00,55.76,55.77,55.68,55.69,70371.0,52.8126,52.8221,52.7369,52.7463,70371.0
2022-08-19 10:00:00,55.68,55.7,55.65,55.65,42554.0,52.7369,52.7558,52.7085,52.7085,42554.0
2022-08-19 10:10:00,55.65,55.68,55.62,55.67,39509.0,52.7085,52.7369,52.68,52.7274,39509.0
2022-08-19 10:20:00,55.69,55.72,55.65,55.67,41105.0,52.7463,52.7748,52.7085,52.7274,41105.0
2022-08-19 10:30:00,55.68,55.7,55.63,55.63,26956.0,52.7369,52.7558,52.6895,52.6895,26956.0
2022-08-19 10:40:00,55.62,55.67,55.61,55.66,25346.0,52.68,52.7274,52.6706,52.7179,25346.0
2022-08-19 10:50:00,55.66,55.66,55.58,55.59,29846.0,52.7179,52.7179,52.6422,52.6516,29846.0
2022-08-19 11:00:00,55.59,55.62,55.57,55.57,82783.0,52.6516,52.68,52.6327,52.6327,82783.0
2022-08-19 11:10:00,55.57,55.58,55.52,55.54,33916.0,52.6327,52.6422,52.5853,52.6043,33916.0
2022-08-19 11:20:00,55.54,55.58,55.5,55.57,54284.0,52.6043,52.6422,52.5664,52.6327,54284.0
2022-08-19 11:30:00,55.57,55.62,55.55,55.61,41811.0,52.6327,52.68,52.6137,52.6706,41811.0
2022-08-19 11:40:00,55.61,55.67,55.6,55.65,25241.0,52.6706,52.7274,52.6611,52.7085,25241.0
2022-08-19 11:50:00,55.66,55.66,55.62,55.63,41125.0,52.7179,52.7179,52.68,52.6895,41125.0
2022-08-19 12:00:00,55.63,55.67,55.63,55.64,23052.0,52.6895,52.7274,52.6895,52.699,23052.0
2022-08-19 12:10:00,55.64,55.71,55.64,55.7,25387.0,52.699,52.7653,52.699,52.7558,25387.0
2022-08-19 12:20:00,55.69,55.7,55.66,55.66,36031.0,52.7463,52.7558,52.7179,52.7179,36031.0
2022-08-19 12:30:00,55.66,55.73,55.65,55.72,78639.0,52.7179,52.7842,52.7085,52.7748,78639.0
2022-08-19 12:40:00,55.73,55.74,55.69,55.71,95283.0,52.7842,52.7937,52.7463,52.7653,95283.0
2022-08-19 12:50:00,55.72,55.76,55.7,55.74,53352.0,52.7748,52.8126,52.7558,52.7937,53352.0
2022-08-19 13:00:00,55.73,55.77,55.72,55.73,14410.0,52.7842,52.8221,52.7748,52.7842,14410.0
2022-08-19 13:10:00,55.73,55.73,55.7,55.71,10481.0,52.7842,52.7842,52.7558,52.7653,10481.0
2022-08-19 13:20:00,55.71,55.71,55.67,55.68,10610.0,52.7653,52.7653,52.7274,52.7369,10610.0
2022-08-19 13:30:00,55.67,55.68,55.61,55.62,19832.0,52.7274,52.7369,52.6706,52.68,19832.0
2022-08-19 13:40:00,55.63,55.67,55.62,55.66,14599.0,52.6895,52.7274,52.68,52.7179,14599.0
2022-08-19 13:50:00,55.67,55.7,55.67,55.69,18716.0,52.7274,52.7558,52.7274,52.7463,18716.0
2022-08-19 14:00:00,55.69,55.69,55.66,55.68,16490.0,52.7463,52.7463,52.7179,52.7369,16490.0
2022-08-19 14:10:00,55.68,55.68,55.61,55.63,17381.0,52.7369,52.7369,52.6706,52.6895,17381.0
2022-08-19 14:20:00,55.63,55.66,55.63,55.65,25580.0,52.6895,52.7179,52.6895,52.7085,25580.0
2022-08-19 14:30:00,55.64,55.66,55.62,55.62,54785.0,52.699,52.7179,52.68,52.68,54785.0
2022-08-19 14:40:00,55.62,55.63,55.6,55.61,126066.0,52.68,52.6895,52.6611,52.6706,126066.0
2022-08-19 14:50:00,55.6,55.61,55.55,55.55,50109.0,52.6611,52.6706,52.6137,52.6137,50109.0
2022-08-19 15:00:00,55.56,55.57,55.53,55.54,103921.0,52.6232,52.6327,52.5948,52.6043,103921.0
2022-08-19 15:10:00,55.54,55.61,55.53,55.6,57845.0,52.6043,52.6706,52.5948,52.6611,57845.0
2022-08-19 15:20:00,55.6,55.62,55.59,55.61,27101.0,52.6611,52.68,52.6516,52.6706,27101.0
2022-08-19 15:30:00,55.61,55.64,55.6,55.6,49486.0,52.6706,52.699,52.6611,52.6611,49486.0
2022-08-19 15:40:00,55.6,55.62,55.58,55.61,44013.0,52.6611,52.68,52.6422,52.6706,44013.0
2022-08-19 15:50:00,55.61,55.68,55.61,55.66,321577.0,52.6706,52.7369,52.6706,52.7179,321577.0
2022-08-22 09:30:00,55.38,55.41,55.3,55.36,183180.0,52.4527,52.4811,52.377,52.4338,183180.0
2022-08-22 09:40:00,55.36,55.4,55.28,55.3,145592.0,52.4338,52.4717,52.358,52.377,145592.0
2022-08-22 09:50:00,55.29,55.3,55.27,55.27,35877.0,52.3675,52.377,52.3485,52.3485,35877.0
2022-08-22 10:00:00,55.25,55.29,55.25,55.28,23399.0,52.3296,52.3675,52.3296,52.358,23399.0
2022-08-22 10:10:00,55.28,55.3,55.18,55.19,39643.0,52.358,52.377,52.2633,52.2728,39643.0
2022-08-22 10:20:00,55.18,55.19,55.14,55.18,132718.0,52.2633,52.2728,52.2254,52.2633,132718.0
2022-08-22 10:30:00,55.16,55.21,55.15,55.2,33218.0,52.2444,52.2917,52.2349,52.2822,33218.0
2022-08-22 10:40:00,55.2,55.25,55.19,55.22,41443.0,52.2822,52.3296,52.2728,52.3012,41443.0
2022-08-22 10:50:00,55.22,55.22,55.17,55.18,101565.0,52.3012,52.3012,52.2538,52.2633,101565.0
2022-08-22 11:00:00,55.19,55.22,55.19,55.2,34751.0,52.2728,52.3012,52.2728,52.2822,34751.0
2022-08-22 11:10:00,55.21,55.24,55.2,55.22,29567.0,52.2917,52.3201,52.2822,52.3012,29567.0
2022-08-22 11:20:00,55.21,55.23,55.11,55.12,65907.0,52.2917,52.3107,52.197,52.2065,65907.0
2022-08-22 11:30:00,55.11,55.19,55.1,55.16,23086.0,52.197,52.2728,52.1875,52.2444,23086.0
2022-08-22 11:40:00,55.16,55.21,55.13,55.14,87920.0,52.2444,52.2917,52.2159,52.2254,87920.0
2022-08-22 11:50:00,55.14,55.21,55.14,55.19,38221.0,52.2254,52.2917,52.2254,52.2728,38221.0
2022-08-22 12:00:00,55.19,55.22,55.17,55.19,25065.0,52.2728,52.3012,52.2538,52.2728,25065.0
2022-08-22 12:10:00,55.19,55.2,55.16,55.2,37694.0,52.2728,52.2822,52.2444,52.2822,37694.0
2022-08-22 12:20:00,55.2,55.24,55.19,55.19,14226.0,52.2822,52.3201,52.2728,52.2728,14226.0
2022-08-22 12:30:00,55.19,55.24,55.18,55.24,13851.0,52.2728,52.3201,52.2633,52.3201,13851.0
2022-08-22 12:40:00,55.23,55.23,55.15,55.19,23789.0,52.3107,52.3107,52.2349,52.2728,23789.0
2022-08-22 12:50:00,55.19,55.2,55.17,55.19,20979.0,52.2728,52.2822,52.2538,52.2728,20979.0
2022-08-22 13:00:00,55.19,55.21,55.15,55.16,57656.0,52.2728,52.2917,52.2349,52.2444,57656.0
2022-08-22 13:10:00,55.16,55.16,55.13,55.14,33099.0,52.2444,52.2444,52.2159,52.2254,33099.0
2022-08-22 13:20:00,55.15,55.16,55.11,55.11,18991.0,52.2349,52.2444,52.197,52.197,18991.0
2022-08-22 13:30:00,55.11,55.12,55.07,55.1,19002.0,52.197,52.2065,52.1591,52.1875,19002.0
2022-08-22 13:40:00,55.1,55.13,55.09,55.12,18186.0,52.1875,52.2159,52.1781,52.2065,18186.0
2022-08-22 13:50:00,55.12,55.13,55.06,55.08,31308.0,52.2065,52.2159,52.1496,52.1686,31308.0
2022-08-22 14:00:00,55.08,55.1,55.05,55.08,15529.0,52.1686,52.1875,52.1402,52.1686,15529.0
2022-08-22 14:10:00,55.07,55.09,55.06,55.08,20851.0,52.1591,52.1781,52.1496,52.1686,20851.0
2022-08-22 14:20:00,55.09,55.1,55.05,55.05,24759.0,52.1781,52.1875,52.1402,52.1402,24759.0
2022-08-22 14:30:00,55.05,55.06,55.03,55.03,25306.0,52.1402,52.1496,52.1212,52.1212,25306.0
2022-08-22 14:40:00,55.03,55.04,54.99,55.0,62354.0,52.1212,52.1307,52.0833,52.0928,62354.0
2022-08-22 14:50:00,55.0,55.02,54.99,55.01,178140.0,52.0928,52.1118,52.0833,52.1023,178140.0
2022-08-22 15:00:00,55.01,55.06,55.01,55.05,34632.0,52.1023,52.1496,52.1023,52.1402,34632.0
2022-08-22 15:10:00,55.05,55.1,55.04,55.05,71953.0,52.1402,52.1875,52.1307,52.1402,71953.0
2022-08-22 15:20:00,55.05,55.06,55.02,55.03,55234.0,52.1402,52.1496,52.1118,52.1212,55234.0
2022-08-22 15:30:00,55.03,55.04,54.99,55.01,66305.0,52.1212,52.1307,52.0833,52.1023,66305.0
2022-08-22 15:40:00,55.01,55.01,54.96,54.98,170695.0,52.1023,52.1023,52.0549,52.0739,170695.0
2022-08-22 15:50:00,54.97,55.06,54.97,55.05,488742.0,52.0644,52.1496,52.0644,52.1402,488742.0
2022-08-23 09:30:00,54.98,55.09,54.94,55.03,152112.0,52.0739,52.1781,52.036,52.1212,152112.0
2022-08-23 09:40:00,55.03,55.4,54.97,55.35,430554.0,52.1212,52.4717,52.0644,52.4243,430554.0
2022-08-23 09:50:00,55.35,55.42,55.3,55.35,110966.0,52.4243,52.4906,52.377,52.4243,110966.0
2022-08-23 10:00:00,55.34,55.6,55.32,55.6,107461.0,52.4148,52.6611,52.3959,52.6611,107461.0
2022-08-23 10:10:00,55.6,55.76,55.59,55.62,137641.0,52.6611,52.8126,52.6516,52.68,137641.0
2022-08-23 10:20:00,55.61,55.65,55.49,55.49,48506.0,52.6706,52.7085,52.5569,52.5569,48506.0
2022-08-23 10:30:00,55.5,55.57,55.47,55.47,64827.0,52.5664,52.6327,52.538,52.538,64827.0
2022-08-23 10:40:00,55.47,55.54,55.44,55.54,39248.0,52.538,52.6043,52.5096,52.6043,39248.0
2022-08-23 10:50:00,55.55,55.58,55.46,55.47,47767.0,52.6137,52.6422,52.5285,52.538,47767.0
2022-08-23 11:00:00,55.45,55.49,55.36,55.49,101200.0,52.519,52.5569,52.4338,52.5569,101200.0
2022-08-23 11:10:00,55.49,55.56,55.48,55.51,51588.0,52.5569,52.6232,52.5474,52.5759,51588.0
2022-08-23 11:20:00,55.51,55.53,55.41,55.41,20800.0,52.5759,52.5948,52.4811,52.4811,20800.0
2022-08-23 11:30:00,55.42,55.45,55.4,55.43,48927.0,52.4906,52.519,52.4717,52.5001,48927.0
2022-08-23 11:40:00,55.44,55.45,55.4,55.41,33769.0,52.5096,52.519,52.4717,52.4811,33769.0
2022-08-23 11:50:00,55.41,55.43,55.38,55.41,59054.0,52.4811,52.5001,52.4527,52.4811,59054.0
2022-08-23 12:00:00,55.41,55.41,55.34,55.39,43129.0,52.4811,52.4811,52.4148,52.4622,43129.0
2022-08-23 12:10:00,55.39,55.39,55.33,55.33,20296.0,52.4622,52.4622,52.4054,52.4054,20296.0
2022-08-23 12:20:00,55.33,55.36,55.31,55.32,25696.0,52.4054,52.4338,52.3864,52.3959,25696.0
2022-08-23 12:30:00,55.32,55.4,55.32,55.39,21149.0,52.3959,52.4717,52.3959,52.4622,21149.0
2022-08-23 12:40:00,55.39,55.43,55.37,55.38,23197.0,52.4622,52.5001,52.4433,52.4527,23197.0
2022-08-23 12:50:00,55.37,55.42,55.36,55.41,13192.0,52.4433,52.4906,52.4338,52.4811,13192.0
2022-08-23 13:00:00,55.41,55.43,55.34,55.36,39806.0,52.4811,52.5001,52.4148,52.4338,39806.0
2022-08-23 13:10:00,55.36,55.36,55.28,55.3,22416.0,52.4338,52.4338,52.358,52.377,22416.0
2022-08-23 13:20:00,55.29,55.32,55.27,55.31,15901.0,52.3675,52.3959,52.3485,52.3864,15901.0
2022-08-23 13:30:00,55.31,55.32,55.28,55.29,14835.0,52.3864,52.3959,52.358,52.3675,14835.0
2022-08-23 13:40:00,55.28,55.29,55.25,55.26,25861.0,52.358,52.3675,52.3296,52.3391,25861.0
2022-08-23 13:50:00,55.26,55.26,55.2,55.21,26485.0,52.3391,52.3391,52.2822,52.2917,26485.0
2022-08-23 14:00:00,55.21,55.24,55.19,55.23,22531.0,52.2917,52.3201,52.2728,52.3107,22531.0
2022-08-23 14:10:00,55.23,55.23,55.19,55.21,24671.0,52.3107,52.3107,52.2728,52.2917,24671.0
2022-08-23 14:20:00,55.22,55.23,55.2,55.21,16318.0,52.3012,52.3107,52.2822,52.2917,16318.0
2022-08-23 14:30:00,55.21,55.21,55.18,55.2,54239.0,52.2917,52.2917,52.2633,52.2822,54239.0
2022-08-23 14:40:00,55.2,55.22,55.17,55.17,34659.0,52.2822,52.3012,52.2538,52.2538,34659.0
2022-08-23 14:50:00,55.17,55.18,55.12,55.16,32815.0,52.2538,52.2633,52.2065,52.2444,32815.0
2022-08-23 15:00:00,55.16,55.2,55.15,55.18,76570.0,52.2444,52.2822,52.2349,52.2633,76570.0
2022-08-23 15:10:00,55.18,55.23,55.17,55.23,111384.0,52.2633,52.3107,52.2538,52.3107,111384.0
2022-08-23 15:20:00,55.22,55.23,55.18,55.2,104583.0,52.3012,52.3107,52.2633,52.2822,104583.0
2022-08-23 15:30:00,55.2,55.2,55.15,55.15,44736.0,52.2822,52.2822,52.2349,52.2349,44736.0
2022-08-23 15:40:00,55.15,55.18,55.12,55.14,92335.0,52.2349,52.2633,52.2065,52.2254,92335.0
2022-08-23 15:50:00,55.14,55.21,55.11,55.18,661915.0,52.2254,52.2917,52.197,52.2633,661915.0
2022-08-24 09:30:00,55.06,55.09,54.99,55.09,68721.0,52.1496,52.1781,52.0833,52.1781,68721.0
2022-08-24 09:40:00,55.09,55.12,55.06,55.06,28482.0,52.1781,52.2065,52.1496,52.1496,28482.0
2022-08-24 09:50:00,55.06,55.1,55.05,55.06,43699.0,52.1496,52.1875,52.1402,52.1496,43699.0
2022-08-24 10:00:00,55.07,55.09,54.99,55.03,55170.0,52.1591,52.1781,52.0833,52.1212,55170.0
2022-08-24 10:10:00,55.02,55.18,55.02,55.17,37247.0,52.1118,52.2633,52.1118,52.2538,37247.0
2022-08-24 10:20:00,55.17,55.23,55.17,55.18,81665.0,52.2538,52.3107,52.2538,52.2633,81665.0
2022-08-24 10:30:00,55.17,55.21,55.13,55.15,53525.0,52.2538,52.2917,52.2159,52.2349,53525.0
2022-08-24 10:40:00,55.15,55.19,55.08,55.19,35624.0,52.2349,52.2728,52.1686,52.2728,35624.0
2022-08-24 10:50:00,55.19,55.28,55.19,55.23,39576.0,52.2728,52.358,52.2728,52.3107,39576.0
2022-08-24 11:00:00,55.24,55.26,55.21,55.24,22714.0,52.3201,52.3391,52.2917,52.3201,22714.0
2022-08-24 11:10:00,55.24,55.37,55.24,55.33,56061.0,52.3201,52.4433,52.3201,52.4054,56061.0
2022-08-24 11:20:00,55.33,55.36,55.32,55.33,86452.0,52.4054,52.4338,52.3959,52.4054,86452.0
2022-08-24 11:30:00,55.33,55.35,55.3,55.33,29757.0,52.4054,52.4243,52.377,52.4054,29757.0
2022-08-24 11:40:00,55.33,55.33,55.29,55.3,44507.0,52.4054,52.4054,52.3675,52.377,44507.0
2022-08-24 11:50:00,55.31,55.36,55.31,55.33,40026.0,52.3864,52.4338,52.3864,52.4054,40026.0
2022-08-24 12:00:00,55.32,55.34,55.31,55.33,11718.0,52.3959,52.4148,52.3864,52.4054,11718.0
2022-08-24 12:10:00,55.33,55.34,55.29,55.3,18674.0,52.4054,52.4148,52.3675,52.377,18674.0
2022-08-24 12:20:00,55.3,55.3,55.22,55.22,23514.0,52.377,52.377,52.3012,52.3012,23514.0
2022-08-24 12:30:00,55.22,55.23,55.17,55.18,20032.0,52.3012,52.3107,52.2538,52.2633,20032.0
2022-08-24 12:40:00,55.18,55.2,55.12,55.15,43257.0,52.2633,52.2822,52.2065,52.2349,43257.0
2022-08-24 12:50:00,55.15,55.18,55.14,55.18,10116.0,52.2349,52.2633,52.2254,52.2633,10116.0
2022-08-24 13:00:00,55.18,55.19,55.14,55.18,21881.0,52.2633,52.2728,52.2254,52.2633,21881.0
2022-08-24 13:10:00,55.18,55.19,55.15,55.15,13323.0,52.2633,52.2728,52.2349,52.2349,13323.0
2022-08-24 13:20:00,55.15,55.16,55.13,55.14,41522.0,52.2349,52.2444,52.2159,52.2254,41522.0
2022-08-24 13:30:00,55.14,55.15,55.12,55.13,23720.0,52.2254,52.2349,52.2065,52.2159,23720.0
2022-08-24 13:40:00,55.13,55.16,55.11,55.15,23955.0,52.2159,52.2444,52.197,52.2349,23955.0
2022-08-24 13:50:00,55.15,55.17,55.13,55.14,27619.0,52.2349,52.2538,52.2159,52.2254,27619.0
2022-08-24 14:00:00,55.15,55.16,55.12,55.16,207998.0,52.2349,52.2444,52.2065,52.2444,207998.0
2022-08-24 14:10:00,55.16,55.17,55.11,55.14,51806.0,52.2444,52.2538,52.197,52.2254,51806.0
2022-08-24 14:20:00,55.14,55.15,55.12,55.12,21671.0,52.2254,52.2349,52.2065,52.2065,21671.0
2022-08-24 14:30:00,55.12,55.14,55.11,55.14,20554.0,52.2065,52.2254,52.197,52.2254,20554.0
2022-08-24 14:40:00,55.14,55.15,55.12,55.13,29609.0,52.2254,52.2349,52.2065,52.2159,29609.0
2022-08-24 14:50:00,55.13,55.13,55.1,55.12,34120.0,52.2159,52.2159,52.1875,52.2065,34120.0
2022-08-24 15:00:00,55.12,55.16,55.11,55.16,20656.0,52.2065,52.2444,52.197,52.2444,20656.0
2022-08-24 15:10:00,55.16,55.19,55.15,55.19,37461.0,52.2444,52.2728,52.2349,52.2728,37461.0
2022-08-24 15:20:00,55.19,55.19,55.13,55.13,47703.0,52.2728,52.2728,52.2159,52.2159,47703.0
2022-08-24 15:30:00,55.14,55.16,55.12,55.16,25657.0,52.2254,52.2444,52.2065,52.2444,25657.0
2022-08-24 15:40:00,55.16,55.18,55.15,55.18,28385.0,52.2444,52.2633,52.2349,52.2633,28385.0
2022-08-24 15:50:00,55.19,55.2,55.16,55.17,309855.0,52.2728,52.2822,52.2444,52.2538,309855.0
2022-08-25 09:30:00,55.37,55.37,55.29,55.3,53769.0,52.4433,52.4433,52.3675,52.377,53769.0
2022-08-25 09:40:00,55.3,55.32,55.24,55.28,38882.0,52.377,52.3959,52.3201,52.358,38882.0
2022-08-25 09:50:00,55.28,55.41,55.27,55.4,49576.0,52.358,52.4811,52.3485,52.4717,49576.0
2022-08-25 10:00:00,55.4,55.49,55.39,55.47,33552.0,52.4717,52.5569,52.4622,52.538,33552.0
2022-08-25 10:10:00,55.47,55.53,55.44,55.49,38313.0,52.538,52.5948,52.5096,52.5569,38313.0
2022-08-25 10:20:00,55.48,55.56,55.46,55.53,109141.0,52.5474,52.6232,52.5285,52.5948,109141.0
2022-08-25 10:30:00,55.53,55.61,55.53,55.61,106914.0,52.5948,52.6706,52.5948,52.6706,106914.0
2022-08-25 10:40:00,55.61,55.65,55.6,55.64,81687.0,52.6706,52.7085,52.6611,52.699,81687.0
2022-08-25 10:50:00,55.65,55.65,55.57,55.6,68810.0,52.7085,52.7085,52.6327,52.6611,68810.0
2022-08-25 11:00:00,55.6,55.6,55.52,55.54,50653.0,52.6611,52.6611,52.5853,52.6043,50653.0
2022-08-25 11:10:00,55.55,55.58,55.5,55.52,92506.0,52.6137,52.6422,52.5664,52.5853,92506.0
2022-08-25 11:20:00,55.51,55.52,55.44,55.49,28872.0,52.5759,52.5853,52.5096,52.5569,28872.0
2022-08-25 11:30:00,55.49,55.5,55.44,55.46,14856.0,52.5569,52.5664,52.5096,52.5285,14856.0
2022-08-25 11:40:00,55.45,55.47,55.43,55.45,16716.0,52.519,52.538,52.5001,52.519,16716.0
2022-08-25 11:50:00,55.45,55.46,55.41,55.45,26533.0,52.519,52.5285,52.4811,52.519,26533.0
2022-08-25 12:00:00,55.45,55.47,55.42,55.45,20356.0,52.519,52.538,52.4906,52.519,20356.0
2022-08-25 12:10:00,55.45,55.46,55.42,55.45,13476.0,52.519,52.5285,52.4906,52.519,13476.0
2022-08-25 12:20:00,55.45,55.47,55.44,55.47,9327.0,52.519,52.538,52.5096,52.538,9327.0
2022-08-25 12:30:00,55.46,55.5,55.45,55.48,5584.0,52.5285,52.5664,52.519,52.5474,5584.0
2022-08-25 12:40:00,55.47,55.5,55.45,55.47,22510.0,52.538,52.5664,52.519,52.538,22510.0
2022-08-25 12:50:00,55.47,55.51,55.47,55.5,7495.0,52.538,52.5759,52.538,52.5664,7495.0
2022-08-25 13:00:00,55.51,55.57,55.5,55.54,76819.0,52.5759,52.6327,52.5664,52.6043,76819.0
2022-08-25 13:10:00,55.54,55.58,55.53,55.58,20847.0,52.6043,52.6422,52.5948,52.6422,20847.0
2022-08-25 13:20:00,55.58,55.62,55.57,55.61,39069.0,52.6422,52.68,52.6327,52.6706,39069.0
2022-08-25 13:30:00,55.61,55.64,55.59,55.64,43724.0,52.6706,52.699,52.6516,52.699,43724.0
2022-08-25 13:40:00,55.63,55.68,55.63,55.67,38410.0,52.6895,52.7369,52.6895,52.7274,38410.0
2022-08-25 13:50:00,55.66,55.66,55.63,55.64,14709.0,52.7179,52.7179,52.6895,52.699,14709.0
2022-08-25 14:00:00,55.63,55.63,55.58,55.59,18173.0,52.6895,52.6895,52.6422,52.6516,18173.0
2022-08-25 14:10:00,55.59,55.62,55.58,55.59,11427.0,52.6516,52.68,52.6422,52.6516,11427.0
2022-08-25 14:20:00,55.6,55.65,55.59,55.65,10607.0,52.6611,52.7085,52.6516,52.7085,10607.0
2022-08-25 14:30:00,55.65,55.65,55.61,55.61,12768.0,52.7085,52.7085,52.6706,52.6706,12768.0
2022-08-25 14:40:00,55.61,55.61,55.58,55.6,40767.0,52.6706,52.6706,52.6422,52.6611,40767.0
2022-08-25 14:50:00,55.6,55.65,55.57,55.64,82428.0,52.6611,52.7085,52.6327,52.699,82428.0
2022-08-25 15:00:00,55.64,55.65,55.6,55.61,49490.0,52.699,52.7085,52.6611,52.6706,49490.0
2022-08-25 15:10:00,55.6,55.64,55.6,55.64,54207.0,52.6611,52.699,52.6611,52.699,54207.0
2022-08-25 15:20:00,55.64,55.68,55.64,55.67,70011.0,52.699,52.7369,52.699,52.7274,70011.0
2022-08-25 15:30:00,55.67,55.7,55.64,55.7,16715.0,52.7274,52.7558,52.699,52.7558,16715.0
2022-08-25 15:40:00,55.7,55.76,55.69,55.76,36948.0,52.7558,52.8126,52.7463,52.8126,36948.0
2022-08-25 15:50:00,55.76,55.8,55.72,55.79,1219744.0,52.8126,52.8505,52.7748,52.8411,1219744.0
2022-08-26 09:30:00,55.58,55.59,55.46,55.5,187663.0,52.6422,52.6516,52.5285,52.5664,187663.0
2022-08-26 09:40:00,55.48,55.5,55.43,55.45,80538.0,52.5474,52.5664,52.5001,52.519,80538.0
2022-08-26 09:50:00,55.44,55.53,55.41,55.5,74812.0,52.5096,52.5948,52.4811,52.5664,74812.0
2022-08-26 10:00:00,55.5,55.57,55.06,55.56,288065.0,52.5664,52.6327,52.1496,52.6232,288065.0
2022-08-26 10:10:00,55.57,55.68,55.44,55.49,196404.0,52.6327,52.7369,52.5096,52.5569,196404.0
2022-08-26 10:20:00,55.5,55.51,55.06,55.12,124166.0,52.5664,52.5759,52.1496,52.2065,124166.0
2022-08-26 10:30:00,55.12,55.12,54.87,54.91,137038.0,52.2065,52.2065,51.9697,52.0076,137038.0
2022-08-26 10:40:00,54.91,55.04,54.88,55.0,108873.0,52.0076,52.1307,51.9792,52.0928,108873.0
2022-08-26 10:50:00,55.0,55.0,54.86,54.87,74413.0,52.0928,52.0928,51.9602,51.9697,74413.0
2022-08-26 11:00:00,54.86,54.89,54.79,54.84,173066.0,51.9602,51.9886,51.8939,51.9413,173066.0
2022-08-26 11:10:00,54.83,54.86,54.76,54.77,285731.0,51.9318,51.9602,51.8655,51.875,285731.0
2022-08-26 11:20:00,54.76,54.84,54.67,54.84,47263.0,51.8655,51.9413,51.7803,51.9413,47263.0
2022-08-26 11:30:00,54.83,54.9,54.81,54.89,130962.0,51.9318,51.9981,51.9129,51.9886,130962.0
2022-08-26 11:40:00,54.88,54.96,54.86,54.95,37945.0,51.9792,52.0549,51.9602,52.0455,37945.0
2022-08-26 11:50:00,54.93,55.01,54.91,54.92,26115.0,52.0265,52.1023,52.0076,52.017,26115.0
2022-08-26 12:00:00,54.92,54.92,54.82,54.83,26326.0,52.017,52.017,51.9223,51.9318,26326.0
2022-08-26 12:10:00,54.84,54.88,54.78,54.82,41844.0,51.9413,51.9792,51.8844,51.9223,41844.0
2022-08-26 12:20:00,54.82,54.83,54.78,54.82,33228.0,51.9223,51.9318,51.8844,51.9223,33228.0
2022-08-26 12:30:00,54.82,54.82,54.75,54.76,15984.0,51.9223,51.9223,51.856,51.8655,15984.0
2022-08-26 12:40:00,54.76,54.84,54.75,54.83,35449.0,51.8655,51.9413,51.856,51.9318,35449.0
2022-08-26 12:50:00,54.82,54.83,54.79,54.83,14220.0,51.9223,51.9318,51.8939,51.9318,14220.0
2022-08-26 13:00:00,54.83,54.86,54.82,54.83,15902.0,51.9318,51.9602,51.9223,51.9318,15902.0
2022-08-26 13:10:00,54.83,54.83,54.76,54.76,18077.0,51.9318,51.9318,51.8655,51.8655,18077.0
2022-08-26 13:20:00,54.75,54.81,54.75,54.79,14739.0,51.856,51.9129,51.856,51.8939,14739.0
2022-08-26 13:30:00,54.78,54.78,54.75,54.76,12661.0,51.8844,51.8844,51.856,51.8655,12661.0
2022-08-26 13:40:00,54.76,54.78,54.73,54.77,35144.0,51.8655,51.8844,51.8371,51.875,35144.0
2022-08-26 13:50:00,54.77,54.77,54.73,54.75,14417.0,51.875,51.875,51.8371,51.856,14417.0
2022-08-26 14:00:00,54.75,54.77,54.72,54.72,15876.0,51.856,51.875,51.8276,51.8276,15876.0
2022-08-26 14:10:00,54.72,54.74,54.68,54.69,41243.0,51.8276,51.8466,51.7897,51.7992,41243.0
2022-08-26 14:20:00,54.68,54.73,54.68,54.71,40007.0,51.7897,51.8371,51.7897,51.8181,40007.0
2022-08-26 14:30:00,54.71,54.73,54.69,54.71,18241.0,51.8181,51.8371,51.7992,51.8181,18241.0
2022-08-26 14:40:00,54.72,54.73,54.68,54.69,36987.0,51.8276,51.8371,51.7897,51.7992,36987.0
2022-08-26 14:50:00,54.69,54.69,54.63,54.64,74754.0,51.7992,51.7992,51.7424,51.7518,74754.0
2022-08-26 15:00:00,54.64,54.66,54.59,54.6,94347.0,51.7518,51.7708,51.7045,51.714,94347.0
2022-08-26 15:10:00,54.6,54.62,54.57,54.61,82410.0,51.714,51.7329,51.6855,51.7234,82410.0
2022-08-26 15:20:00,54.61,54.63,54.57,54.59,44378.0,51.7234,51.7424,51.6855,51.7045,44378.0
2022-08-26 15:30:00,54.58,54.6,54.51,54.54,146594.0,51.695,51.714,51.6287,51.6571,146594.0
2022-08-26 15:40:00,54.53,54.55,54.49,54.55,164570.0,51.6477,51.6666,51.6098,51.6666,164570.0
2022-08-26 15:50:00,54.54,54.57,54.44,54.46,922252.0,51.6571,51.6855,51.5624,51.5814,922252.0
2022-08-29 09:30:00,53.9,53.97,53.85,53.95,142562.0,51.051,51.1173,51.0036,51.0983,142562.0
2022-08-29 09:40:00,53.94,54.01,53.94,53.98,69994.0,51.0888,51.1551,51.0888,51.1267,69994.0
2022-08-29 09:50:00,53.99,54.08,53.97,53.98,63765.0,51.1362,51.2214,51.1173,51.1267,63765.0
2022-08-29 10:00:00,53.97,54.03,53.94,53.99,40579.0,51.1173,51.1741,51.0888,51.1362,40579.0
2022-08-29 10:10:00,53.98,54.09,53.98,54.08,45455.0,51.1267,51.2309,51.1267,51.2214,45455.0
2022-08-29 10:20:00,54.09,54.1,54.03,54.03,204056.0,51.2309,51.2404,51.1741,51.1741,204056.0
2022-08-29 10:30:00,54.03,54.07,53.89,53.9,120775.0,51.1741,51.212,51.0415,51.051,120775.0
2022-08-29 10:40:00,53.9,53.91,53.84,53.85,41945.0,51.051,51.0604,50.9941,51.0036,41945.0
2022-08-29 10:50:00,53.86,53.87,53.79,53.82,97877.0,51.0131,51.0225,50.9468,50.9752,97877.0
2022-08-29 11:00:00,53.81,53.92,53.81,53.88,51024.0,50.9657,51.0699,50.9657,51.032,51024.0
2022-08-29 11:10:00,53.88,53.92,53.86,53.91,49607.0,51.032,51.0699,51.0131,51.0604,49607.0
2022-08-29 11:20:00,53.91,53.96,53.89,53.91,71487.0,51.0604,51.1078,51.0415,51.0604,71487.0
2022-08-29 11:30:00,53.91,53.99,53.88,53.93,59450.0,51.0604,51.1362,51.032,51.0794,59450.0
2022-08-29 11:40:00,53.92,53.94,53.85,53.94,33259.0,51.0699,51.0888,51.0036,51.0888,33259.0
2022-08-29 11:50:00,53.94,53.99,53.92,53.97,27493.0,51.0888,51.1362,51.0699,51.1173,27493.0
2022-08-29 12:00:00,53.98,54.03,53.96,53.97,45740.0,51.1267,51.1741,51.1078,51.1173,45740.0
2022-08-29 12:10:00,53.97,54.0,53.94,53.98,35476.0,51.1173,51.1457,51.0888,51.1267,35476.0
2022-08-29 12:20:00,53.97,53.99,53.94,53.95,33261.0,51.1173,51.1362,51.0888,51.0983,33261.0
2022-08-29 12:30:00,53.94,53.98,53.93,53.98,20207.0,51.0888,51.1267,51.0794,51.1267,20207.0
2022-08-29 12:40:00,53.98,54.07,53.97,54.05,18310.0,51.1267,51.212,51.1173,51.193,18310.0
2022-08-29 12:50:00,54.05,54.09,54.03,54.05,19487.0,51.193,51.2309,51.1741,51.193,19487.0
2022-08-29 13:00:00,54.05,54.1,54.05,54.08,14342.0,51.193,51.2404,51.193,51.2214,14342.0
2022-08-29 13:10:00,54.08,54.09,53.97,53.99,31294.0,51.2214,51.2309,51.1173,51.1362,31294.0
2022-08-29 13:20:00,53.98,54.02,53.97,54.02,16081.0,51.1267,51.1646,51.1173,51.1646,16081.0
2022-08-29 13:30:00,54.01,54.06,54.01,54.04,13093.0,51.1551,51.2025,51.1551,51.1836,13093.0
2022-08-29 13:40:00,54.04,54.1,54.03,54.04,35116.0,51.1836,51.2404,51.1741,51.1836,35116.0
2022-08-29 13:50:00,54.04,54.06,54.03,54.04,15191.0,51.1836,51.2025,51.1741,51.1836,15191.0
2022-08-29 14:00:00,54.04,54.04,53.99,54.0,19423.0,51.1836,51.1836,51.1362,51.1457,19423.0
2022-08-29 14:10:00,53.99,54.0,53.92,53.95,70834.0,51.1362,51.1457,51.0699,51.0983,70834.0
2022-08-29 14:20:00,53.96,53.96,53.92,53.94,56536.0,51.1078,51.1078,51.0699,51.0888,56536.0
2022-08-29 14:30:00,53.95,54.01,53.95,53.99,48177.0,51.0983,51.1551,51.0983,51.1362,48177.0
2022-08-29 14:40:00,53.99,54.02,53.97,54.0,47132.0,51.1362,51.1646,51.1173,51.1457,47132.0
2022-08-29 14:50:00,54.0,54.0,53.92,53.99,81052.0,51.1457,51.1457,51.0699,51.1362,81052.0
2022-08-29 15:00:00,53.99,54.05,53.98,54.01,62888.0,51.1362,51.193,51.1267,51.1551,62888.0
2022-08-29 15:10:00,54.01,54.03,53.98,54.0,131951.0,51.1551,51.1741,51.1267,51.1457,131951.0
2022-08-29 15:20:00,53.99,54.0,53.94,53.95,61570.0,51.1362,51.1457,51.0888,51.0983,61570.0
2022-08-29 15:30:00,53.96,53.99,53.94,53.98,110134.0,51.1078,51.1362,51.0888,51.1267,110134.0
2022-08-29 15:40:00,53.98,53.99,53.94,53.96,213965.0,51.1267,51.1362,51.0888,51.1078,213965.0
2022-08-29 15:50:00,53.96,53.97,53.89,53.92,624269.0,51.1078,51.1173,51.0415,51.0699,624269.0
2022-08-30 09:30:00,54.49,54.55,54.43,54.55,175514.0,51.6098,51.6666,51.5529,51.6666,175514.0
2022-08-30 09:40:00,54.55,54.56,54.44,54.49,87922.0,51.6666,51.6761,51.5624,51.6098,87922.0
2022-08-30 09:50:00,54.49,54.49,54.32,54.36,183051.0,51.6098,51.6098,51.4488,51.4866,183051.0
2022-08-30 10:00:00,54.35,54.36,54.15,54.18,289343.0,51.4772,51.4866,51.2877,51.3162,289343.0
2022-08-30 10:10:00,54.18,54.19,54.07,54.11,171657.0,51.3162,51.3256,51.212,51.2499,171657.0
2022-08-30 10:20:00,54.11,54.13,54.06,54.08,45918.0,51.2499,51.2688,51.2025,51.2214,45918.0
2022-08-30 10:30:00,54.07,54.09,53.88,53.9,204382.0,51.212,51.2309,51.032,51.051,204382.0
2022-08-30 10:40:00,53.9,53.9,53.76,53.79,140594.0,51.051,51.051,50.9184,50.9468,140594.0
2022-08-30 10:50:00,53.78,53.94,53.77,53.94,111545.0,50.9373,51.0888,50.9278,51.0888,111545.0
2022-08-30 11:00:00,53.94,54.0,53.9,53.94,110569.0,51.0888,51.1457,51.051,51.0888,110569.0
2022-08-30 11:10:00,53.94,54.03,53.85,54.03,49892.0,51.0888,51.1741,51.0036,51.1741,49892.0
2022-08-30 11:20:00,54.04,54.04,53.95,53.99,108164.0,51.1836,51.1836,51.0983,51.1362,108164.0
2022-08-30 11:30:00,53.99,54.11,53.96,53.98,146970.0,51.1362,51.2499,51.1078,51.1267,146970.0
2022-08-30 11:40:00,53.97,54.02,53.91,53.93,64067.0,51.1173,51.1646,51.0604,51.0794,64067.0
2022-08-30 11:50:00,53.93,54.03,53.93,53.98,27095.0,51.0794,51.1741,51.0794,51.1267,27095.0
2022-08-30 12:00:00,53.97,54.03,53.96,53.97,38320.0,51.1173,51.1741,51.1078,51.1173,38320.0
2022-08-30 12:10:00,53.97,54.02,53.94,53.98,53923.0,51.1173,51.1646,51.0888,51.1267,53923.0
2022-08-30 12:20:00,53.97,53.97,53.91,53.95,41033.0,51.1173,51.1173,51.0604,51.0983,41033.0
2022-08-30 12:30:00,53.95,53.95,53.89,53.92,36681.0,51.0983,51.0983,51.0415,51.0699,36681.0
2022-08-30 12:40:00,53.91,53.91,53.83,53.88,27673.0,51.0604,51.0604,50.9847,51.032,27673.0
2022-08-30 12:50:00,53.88,53.93,53.88,53.9,27014.0,51.032,51.0794,51.032,51.051,27014.0
2022-08-30 13:00:00,53.89,53.91,53.85,53.85,25948.0,51.0415,51.0604,51.0036,51.0036,25948.0
2022-08-30 13:10:00,53.87,53.87,53.8,53.8,32776.0,51.0225,51.0225,50.9562,50.9562,32776.0
2022-08-30 13:20:00,53.8,53.81,53.78,53.81,21280.0,50.9562,50.9657,50.9373,50.9657,21280.0
2022-08-30 13:30:00,53.8,53.83,53.79,53.8,59006.0,50.9562,50.9847,50.9468,50.9562,59006.0
2022-08-30 13:40:00,53.81,53.83,53.75,53.82,61305.0,50.9657,50.9847,50.9089,50.9752,61305.0
2022-08-30 13:50:00,53.82,53.87,53.81,53.83,21064.0,50.9752,51.0225,50.9657,50.9847,21064.0
2022-08-30 14:00:00,53.83,53.88,53.8,53.85,34298.0,50.9847,51.032,50.9562,51.0036,34298.0
2022-08-30 14:10:00,53.85,53.89,53.84,53.86,15889.0,51.0036,51.0415,50.9941,51.0131,15889.0
2022-08-30 14:20:00,53.86,53.87,53.81,53.81,64144.0,51.0131,51.0225,50.9657,50.9657,64144.0
2022-08-30 14:30:00,53.81,53.87,53.81,53.84,79205.0,50.9657,51.0225,50.9657,50.9941,79205.0
2022-08-30 14:40:00,53.84,53.86,53.8,53.83,55923.0,50.9941,51.0131,50.9562,50.9847,55923.0
2022-08-30 14:50:00,53.82,53.84,53.79,53.83,77837.0,50.9752,50.9941,50.9468,50.9847,77837.0
2022-08-30 15:00:00,53.83,53.95,53.81,53.95,63560.0,50.9847,51.0983,50.9657,51.0983,63560.0
2022-08-30 15:10:00,53.94,53.99,53.93,53.94,59865.0,51.0888,51.1362,51.0794,51.0888,59865.0
2022-08-30 15:20:00,53.94,53.94,53.86,53.86,98507.0,51.0888,51.0888,51.0131,51.0131,98507.0
2022-08-30 15:30:00,53.87,53.87,53.81,53.85,165320.0,51.0225,51.0225,50.9657,51.0036,165320.0
2022-08-30 15:40:00,53.85,53.89,53.79,53.82,149134.0,51.0036,51.0415,50.9468,50.9752,149134.0
2022-08-30 15:50:00,53.82,53.87,53.8,53.84,537577.0,50.9752,51.0225,50.9562,50.9941,537577.0
2022-08-31 09:30:00,53.96,53.99,53.91,53.96,153930.0,51.1078,51.1362,51.0604,51.1078,153930.0
2022-08-31 09:40:00,53.96,54.11,53.95,54.07,46162.0,51.1078,51.2499,51.0983,51.212,46162.0
2022-08-31 09:50:00,54.07,54.1,53.99,53.99,38774.0,51.212,51.2404,51.1362,51.1362,38774.0
2022-08-31 10:00:00,53.98,53.99,53.93,53.95,82340.0,51.1267,51.1362,51.0794,51.0983,82340.0
2022-08-31 10:10:00,53.96,54.03,53.92,53.99,35238.0,51.1078,51.1741,51.0699,51.1362,35238.0
2022-08-31 10:20:00,53.99,54.01,53.9,53.9,36946.0,51.1362,51.1551,51.051,51.051,36946.0
2022-08-31 10:30:00,53.89,53.99,53.89,53.94,55375.0,51.0415,51.1362,51.0415,51.0888,55375.0
2022-08-31 10:40:00,53.93,54.06,53.92,54.06,54667.0,51.0794,51.2025,51.0699,51.2025,54667.0
2022-08-31 10:50:00,54.05,54.07,53.92,53.92,762960.0,51.193,51.212,51.0699,51.0699,762960.0
2022-08-31 11:00:00,53.92,53.93,53.82,53.86,642600.0,51.0699,51.0794,50.9752,51.0131,642600.0
2022-08-31 11:10:00,53.86,53.88,53.8,53.88,90327.0,51.0131,51.032,50.9562,51.032,90327.0
2022-08-31 11:20:00,53.88,53.93,53.85,53.86,30465.0,51.032,51.0794,51.0036,51.0131,30465.0
2022-08-31 11:30:00,53.86,53.9,53.83,53.86,94023.0,51.0131,51.051,50.9847,51.0131,94023.0
2022-08-31 11:40:00,53.85,53.91,53.83,53.87,23667.0,51.0036,51.0604,50.9847,51.0225,23667.0
2022-08-31 11:50:00,53.87,53.93,53.87,53.91,15392.0,51.0225,51.0794,51.0225,51.0604,15392.0
2022-08-31 12:00:00,53.91,53.91,53.85,53.86,25889.0,51.0604,51.0604,51.0036,51.0131,25889.0
2022-08-31 12:10:00,53.85,53.88,53.84,53.86,11197.0,51.0036,51.032,50.9941,51.0131,11197.0
2022-08-31 12:20:00,53.85,53.85,53.8,53.82,17198.0,51.0036,51.0036,50.9562,50.9752,17198.0
2022-08-31 12:30:00,53.82,53.85,53.8,53.82,22056.0,50.9752,51.0036,50.9562,50.9752,22056.0
2022-08-31 12:40:00,53.82,53.82,53.76,53.78,16007.0,50.9752,50.9752,50.9184,50.9373,16007.0
2022-08-31 12:50:00,53.79,53.79,53.76,53.78,62346.0,50.9468,50.9468,50.9184,50.9373,62346.0
2022-08-31 13:00:00,53.79,53.84,53.77,53.83,22994.0,50.9468,50.9941,50.9278,50.9847,22994.0
2022-08-31 13:10:00,53.84,53.86,53.79,53.79,40830.0,50.9941,51.0131,50.9468,50.9468,40830.0
2022-08-31 13:20:00,53.8,53.8,53.74,53.76,28611.0,50.9562,50.9562,50.8994,50.9184,28611.0
2022-08-31 13:30:00,53.75,53.75,53.7,53.7,9362.0,50.9089,50.9089,50.8615,50.8615,9362.0
2022-08-31 13:40:00,53.7,53.71,53.67,53.68,14746.0,50.8615,50.871,50.8331,50.8426,14746.0
2022-08-31 13:50:00,53.68,53.72,53.67,53.72,18568.0,50.8426,50.8805,50.8331,50.8805,18568.0
2022-08-31 14:00:00,53.71,53.76,53.68,53.75,75017.0,50.871,50.9184,50.8426,50.9089,75017.0
2022-08-31 14:10:00,53.75,53.77,53.73,53.76,15950.0,50.9089,50.9278,50.8899,50.9184,15950.0
2022-08-31 14:20:00,53.76,53.79,53.73,53.76,27248.0,50.9184,50.9468,50.8899,50.9184,27248.0
2022-08-31 14:30:00,53.76,53.76,53.66,53.66,20180.0,50.9184,50.9184,50.8236,50.8236,20180.0
2022-08-31 14:40:00,53.66,53.71,53.65,53.69,34694.0,50.8236,50.871,50.8142,50.8521,34694.0
2022-08-31 14:50:00,53.69,53.7,53.67,53.69,63190.0,50.8521,50.8615,50.8331,50.8521,63190.0
2022-08-31 15:00:00,53.69,53.75,53.66,53.73,50989.0,50.8521,50.9089,50.8236,50.8899,50989.0
2022-08-31 15:10:00,53.73,53.79,53.71,53.75,96640.0,50.8899,50.9468,50.871,50.9089,96640.0
2022-08-31 15:20:00,53.75,53.75,53.69,53.7,63825.0,50.9089,50.9089,50.8521,50.8615,63825.0
2022-08-31 15:30:00,53.69,53.72,53.64,53.66,68323.0,50.8521,50.8805,50.8047,50.8236,68323.0
2022-08-31 15:40:00,53.67,53.73,53.64,53.66,266670.0,50.8331,50.8899,50.8047,50.8236,266670.0
2022-08-31 15:50:00,53.66,53.67,53.59,53.6,890031.0,50.8236,50.8331,50.7573,50.7668,890031.0
2022-09-01 09:30:00,52.96,53.03,52.94,52.99,212660.0,50.1606,50.2269,50.1417,50.1891,212660.0
2022-09-01 09:40:00,53.0,53.06,52.97,52.98,156312.0,50.1985,50.2554,50.1701,50.1796,156312.0
2022-09-01 09:50:00,52.97,53.04,52.94,52.99,415409.0,50.1701,50.2364,50.1417,50.1891,415409.0
2022-09-01 10:00:00,52.99,52.99,52.75,52.77,180390.0,50.1891,50.1891,49.9617,49.9807,180390.0
2022-09-01 10:10:00,52.76,52.77,52.65,52.69,93094.0,49.9712,49.9807,49.867,49.9049,93094.0
2022-09-01 10:20:00,52.7,52.94,52.69,52.92,85823.0,49.9144,50.1417,49.9049,50.1228,85823.0
2022-09-01 10:30:00,52.92,52.93,52.75,52.76,66584.0,50.1228,50.1322,49.9617,49.9712,66584.0
2022-09-01 10:40:00,52.74,52.77,52.59,52.61,153630.0,49.9523,49.9807,49.8102,49.8291,153630.0
2022-09-01 10:50:00,52.61,52.69,52.6,52.66,182011.0,49.8291,49.9049,49.8197,49.8765,182011.0
2022-09-01 11:00:00,52.65,52.79,52.65,52.77,50284.0,49.867,49.9996,49.867,49.9807,50284.0
2022-09-01 11:10:00,52.77,52.83,52.76,52.76,115234.0,49.9807,50.0375,49.9712,49.9712,115234.0
2022-09-01 11:20:00,52.77,52.77,52.7,52.71,64836.0,49.9807,49.9807,49.9144,49.9239,64836.0
2022-09-01 11:30:00,52.72,52.83,52.71,52.8,190462.0,49.9333,50.0375,49.9239,50.0091,190462.0
2022-09-01 11:40:00,52.79,52.81,52.72,52.76,127274.0,49.9996,50.0186,49.9333,49.9712,127274.0
2022-09-01 11:50:00,52.76,52.77,52.7,52.74,76920.0,49.9712,49.9807,49.9144,49.9523,76920.0
2022-09-01 12:00:00,52.74,52.81,52.74,52.79,96772.0,49.9523,50.0186,49.9523,49.9996,96772.0
2022-09-01 12:10:00,52.79,52.84,52.78,52.82,27510.0,49.9996,50.047,49.9902,50.028,27510.0
2022-09-01 12:20:00,52.82,52.83,52.77,52.82,51510.0,50.028,50.0375,49.9807,50.028,51510.0
2022-09-01 12:30:00,52.82,52.83,52.7,52.71,46319.0,50.028,50.0375,49.9144,49.9239,46319.0
2022-09-01 12:40:00,52.71,52.73,52.7,52.72,80964.0,49.9239,49.9428,49.9144,49.9333,80964.0
2022-09-01 12:50:00,52.73,52.73,52.67,52.7,48503.0,49.9428,49.9428,49.886,49.9144,48503.0
2022-09-01 13:00:00,52.7,52.72,52.68,52.71,154581.0,49.9144,49.9333,49.8954,49.9239,154581.0
2022-09-01 13:10:00,52.71,52.77,52.7,52.76,48298.0,49.9239,49.9807,49.9144,49.9712,48298.0
2022-09-01 13:20:00,52.76,52.87,52.76,52.86,147957.0,49.9712,50.0754,49.9712,50.0659,147957.0
2022-09-01 13:30:00,52.86,52.87,52.81,52.82,41564.0,50.0659,50.0754,50.0186,50.028,41564.0
2022-09-01 13:40:00,52.83,52.83,52.76,52.77,38302.0,50.0375,50.0375,49.9712,49.9807,38302.0
2022-09-01 13:50:00,52.78,52.81,52.78,52.79,49789.0,49.9902,50.0186,49.9902,49.9996,49789.0
2022-09-01 14:00:00,52.8,52.86,52.79,52.81,56015.0,50.0091,50.0659,49.9996,50.0186,56015.0
2022-09-01 14:10:00,52.81,52.84,52.79,52.83,40456.0,50.0186,50.047,49.9996,50.0375,40456.0
2022-09-01 14:20:00,52.83,52.94,52.83,52.92,47173.0,50.0375,50.1417,50.0375,50.1228,47173.0
2022-09-01 14:30:00,52.93,52.96,52.87,52.89,77047.0,50.1322,50.1606,50.0754,50.0943,77047.0
2022-09-01 14:40:00,52.89,52.92,52.84,52.85,38547.0,50.0943,50.1228,50.047,50.0565,38547.0
2022-09-01 14:50:00,52.85,52.89,52.84,52.84,108136.0,50.0565,50.0943,50.047,50.047,108136.0
2022-09-01 15:00:00,52.84,52.96,52.83,52.96,177473.0,50.047,50.1606,50.0375,50.1606,177473.0
2022-09-01 15:10:00,52.96,53.01,52.92,52.92,136584.0,50.1606,50.208,50.1228,50.1228,136584.0
2022-09-01 15:20:00,52.92,52.93,52.85,52.86,123783.0,50.1228,50.1322,50.0565,50.0659,123783.0
2022-09-01 15:30:00,52.86,52.89,52.83,52.87,190747.0,50.0659,50.0943,50.0375,50.0754,190747.0
2022-09-01 15:40:00,52.87,52.87,52.82,52.82,361469.0,50.0754,50.0754,50.028,50.028,361469.0
2022-09-01 15:50:00,52.83,52.97,52.83,52.96,639475.0,50.0375,50.1701,50.0375,50.1606,639475.0
2022-09-02 09:30:00,52.92,52.92,52.76,52.84,119897.0,50.1228,50.1228,49.9712,50.047,119897.0
2022-09-02 09:40:00,52.84,52.85,52.74,52.84,127223.0,50.047,50.0565,49.9523,50.047,127223.0
2022-09-02 09:50:00,52.85,52.9,52.8,52.81,138040.0,50.0565,50.1038,50.0091,50.0186,138040.0
2022-09-02 10:00:00,52.82,52.89,52.76,52.82,216083.0,50.028,50.0943,49.9712,50.028,216083.0
2022-09-02 10:10:00,52.82,52.95,52.82,52.88,68636.0,50.028,50.1512,50.028,50.0849,68636.0
2022-09-02 10:20:00,52.88,52.97,52.84,52.97,55430.0,50.0849,50.1701,50.047,50.1701,55430.0
2022-09-02 10:30:00,52.97,53.04,52.95,53.02,63742.0,50.1701,50.2364,50.1512,50.2175,63742.0
2022-09-02 10:40:00,53.03,53.07,53.01,53.05,120104.0,50.2269,50.2648,50.208,50.2459,120104.0
2022-09-02 10:50:00,53.05,53.09,53.01,53.08,113767.0,50.2459,50.2838,50.208,50.2743,113767.0
2022-09-02 11:00:00,53.08,53.11,53.05,53.07,117986.0,50.2743,50.3027,50.2459,50.2648,117986.0
2022-09-02 11:10:00,53.07,53.15,53.06,53.15,40368.0,50.2648,50.3406,50.2554,50.3406,40368.0
2022-09-02 11:20:00,53.15,53.17,53.09,53.11,47911.0,50.3406,50.3595,50.2838,50.3027,47911.0
2022-09-02 11:30:00,53.1,53.14,53.07,53.09,51331.0,50.2932,50.3311,50.2648,50.2838,51331.0
2022-09-02 11:40:00,53.1,53.12,53.01,53.11,33319.0,50.2932,50.3122,50.208,50.3027,33319.0
2022-09-02 11:50:00,53.11,53.15,53.1,53.15,29674.0,50.3027,50.3406,50.2932,50.3406,29674.0
2022-09-02 12:00:00,53.16,53.17,53.11,53.14,46600.0,50.3501,50.3595,50.3027,50.3311,46600.0
2022-09-02 12:10:00,53.13,53.15,53.09,53.1,115814.0,50.3217,50.3406,50.2838,50.2932,115814.0
2022-09-02 12:20:00,53.09,53.1,52.93,52.93,263459.0,50.2838,50.2932,50.1322,50.1322,263459.0
2022-09-02 12:30:00,52.94,52.98,52.82,52.85,108405.0,50.1417,50.1796,50.028,50.0565,108405.0
2022-09-02 12:40:00,52.85,52.85,52.76,52.8,122508.0,50.0565,50.0565,49.9712,50.0091,122508.0
2022-09-02 12:50:00,52.79,52.8,52.69,52.73,62829.0,49.9996,50.0091,49.9049,49.9428,62829.0
2022-09-02 13:00:00,52.73,52.73,52.6,52.62,108496.0,49.9428,49.9428,49.8197,49.8386,108496.0
2022-09-02 13:10:00,52.62,52.69,52.6,52.68,67616.0,49.8386,49.9049,49.8197,49.8954,67616.0
2022-09-02 13:20:00,52.67,52.67,52.5,52.52,105555.0,49.886,49.886,49.725,49.7439,105555.0
2022-09-02 13:30:00,52.52,52.54,52.48,52.52,39094.0,49.7439,49.7628,49.706,49.7439,39094.0
2022-09-02 13:40:00,52.51,52.56,52.46,52.46,199818.0,49.7344,49.7818,49.6871,49.6871,199818.0
2022-09-02 13:50:00,52.46,52.48,52.42,52.46,143510.0,49.6871,49.706,49.6492,49.6871,143510.0
2022-09-02 14:00:00,52.45,52.54,52.45,52.53,60879.0,49.6776,49.7628,49.6776,49.7534,60879.0
2022-09-02 14:10:00,52.52,52.52,52.47,52.5,109671.0,49.7439,49.7439,49.6965,49.725,109671.0
2022-09-02 14:20:00,52.5,52.58,52.48,52.58,92763.0,49.725,49.8007,49.706,49.8007,92763.0
2022-09-02 14:30:00,52.57,52.6,52.52,52.59,32570.0,49.7913,49.8197,49.7439,49.8102,32570.0
2022-09-02 14:40:00,52.59,52.6,52.54,52.55,36019.0,49.8102,49.8197,49.7628,49.7723,36019.0
2022-09-02 14:50:00,52.55,52.56,52.45,52.45,44447.0,49.7723,49.7818,49.6776,49.6776,44447.0
2022-09-02 15:00:00,52.45,52.56,52.44,52.52,99570.0,49.6776,49.7818,49.6681,49.7439,99570.0
2022-09-02 15:10:00,52.52,52.53,52.47,52.5,72832.0,49.7439,49.7534,49.6965,49.725,72832.0
2022-09-02 15:20:00,52.5,52.54,52.43,52.46,161336.0,49.725,49.7628,49.6587,49.6871,161336.0
2022-09-02 15:30:00,52.46,52.46,52.32,52.35,179713.0,49.6871,49.6871,49.5545,49.5829,179713.0
2022-09-02 15:40:00,52.35,52.35,52.29,52.33,126687.0,49.5829,49.5829,49.5261,49.5639,126687.0
2022-09-02 15:50:00,52.33,52.42,52.32,52.39,741168.0,49.5639,49.6492,49.5545,49.6208,741168.0
2022-09-06 09:30:00,51.92,51.95,51.84,51.85,172732.0,49.1756,49.204,49.0998,49.1093,172732.0
2022-09-06 09:40:00,51.85,51.9,51.82,51.82,106583.0,49.1093,49.1567,49.0809,49.0809,106583.0
2022-09-06 09:50:00,51.82,51.83,51.72,51.76,200607.0,49.0809,49.0904,48.9862,49.0241,200607.0
2022-09-06 10:00:00,51.75,51.75,51.53,51.55,373242.0,49.0146,49.0146,48.8062,48.8252,373242.0
2022-09-06 10:10:00,51.55,51.56,51.46,51.55,128291.0,48.8252,48.8346,48.7399,48.8252,128291.0
2022-09-06 10:20:00,51.55,51.69,51.49,51.66,74641.0,48.8252,48.9578,48.7683,48.9294,74641.0
2022-09-06 10:30:00,51.65,51.69,51.61,51.69,51495.0,48.9199,48.9578,48.882,48.9578,51495.0
2022-09-06 10:40:00,51.69,51.78,51.69,51.73,126756.0,48.9578,49.043,48.9578,48.9957,126756.0
2022-09-06 10:50:00,51.74,51.82,51.72,51.79,251228.0,49.0051,49.0809,48.9862,49.0525,251228.0
2022-09-06 11:00:00,51.78,51.9,51.75,51.87,88406.0,49.043,49.1567,49.0146,49.1283,88406.0
2022-09-06 11:10:00,51.86,51.87,51.76,51.77,84188.0,49.1188,49.1283,49.0241,49.0335,84188.0
2022-09-06 11:20:00,51.78,51.79,51.66,51.67,97366.0,49.043,49.0525,48.9294,48.9388,97366.0
2022-09-06 11:30:00,51.68,51.78,51.66,51.72,132934.0,48.9483,49.043,48.9294,48.9862,132934.0
2022-09-06 11:40:00,51.71,51.79,51.69,51.71,64545.0,48.9767,49.0525,48.9578,48.9767,64545.0
2022-09-06 11:50:00,51.72,51.79,51.71,51.76,82911.0,48.9862,49.0525,48.9767,49.0241,82911.0
2022-09-06 12:00:00,51.75,51.78,51.66,51.67,60231.0,49.0146,49.043,48.9294,48.9388,60231.0
2022-09-06 12:10:00,51.68,51.7,51.6,51.61,59259.0,48.9483,48.9672,48.8725,48.882,59259.0
2022-09-06 12:20:00,51.61,51.63,51.54,51.6,59095.0,48.882,48.9009,48.8157,48.8725,59095.0
2022-09-06 12:30:00,51.6,51.61,51.53,51.55,66238.0,48.8725,48.882,48.8062,48.8252,66238.0
2022-09-06 12:40:00,51.55,51.62,51.52,51.61,42943.0,48.8252,48.8915,48.7968,48.882,42943.0
2022-09-06 12:50:00,51.61,51.62,51.57,51.6,69008.0,48.882,48.8915,48.8441,48.8725,69008.0
2022-09-06 13:00:00,51.6,51.6,51.49,51.49,64194.0,48.8725,48.8725,48.7683,48.7683,64194.0
2022-09-06 13:10:00,51.48,51.5,51.45,51.48,97619.0,48.7589,48.7778,48.7305,48.7589,97619.0
2022-09-06 13:20:00,51.49,51.5,51.46,51.47,92213.0,48.7683,48.7778,48.7399,48.7494,92213.0
2022-09-06 13:30:00,51.46,51.53,51.45,51.51,72448.0,48.7399,48.8062,48.7305,48.7873,72448.0
2022-09-06 13:40:00,51.52,51.52,51.45,51.46,42792.0,48.7968,48.7968,48.7305,48.7399,42792.0
2022-09-06 13:50:00,51.46,51.51,51.42,51.51,414909.0,48.7399,48.7873,48.702,48.7873,414909.0
2022-09-06 14:00:00,51.5,51.55,51.49,51.54,60794.0,48.7778,48.8252,48.7683,48.8157,60794.0
2022-09-06 14:10:00,51.54,51.6,51.52,51.58,109195.0,48.8157,48.8725,48.7968,48.8536,109195.0
2022-09-06 14:20:00,51.58,51.6,51.55,51.56,38821.0,48.8536,48.8725,48.8252,48.8346,38821.0
2022-09-06 14:30:00,51.57,51.6,51.52,51.57,38770.0,48.8441,48.8725,48.7968,48.8441,38770.0
2022-09-06 14:40:00,51.57,51.57,51.52,51.55,27110.0,48.8441,48.8441,48.7968,48.8252,27110.0
2022-09-06 14:50:00,51.55,51.58,51.5,51.54,39594.0,48.8252,48.8536,48.7778,48.8157,39594.0
2022-09-06 15:00:00,51.53,51.58,51.51,51.57,67348.0,48.8062,48.8536,48.7873,48.8441,67348.0
2022-09-06 15:10:00,51.57,51.61,51.56,51.58,165944.0,48.8441,48.882,48.8346,48.8536,165944.0
2022-09-06 15:20:00,51.58,51.58,51.52,51.55,73123.0,48.8536,48.8536,48.7968,48.8252,73123.0
2022-09-06 15:30:00,51.55,51.55,51.49,51.51,94947.0,48.8252,48.8252,48.7683,48.7873,94947.0
2022-09-06 15:40:00,51.51,51.59,51.5,51.59,91169.0,48.7873,48.8631,48.7778,48.8631,91169.0
2022-09-06 15:50:00,51.58,51.59,51.52,51.58,783568.0,48.8536,48.8631,48.7968,48.8536,783568.0
2022-09-07 09:30:00,50.83,50.95,50.8,50.95,168333.0,48.1432,48.2569,48.1148,48.2569,168333.0
2022-09-07 09:40:00,50.94,50.98,50.91,50.98,67155.0,48.2474,48.2853,48.219,48.2853,67155.0
2022-09-07 09:50:00,50.96,50.96,50.87,50.87,64187.0,48.2664,48.2664,48.1811,48.1811,64187.0
2022-09-07 10:00:00,50.87,50.95,50.83,50.92,100278.0,48.1811,48.2569,48.1432,48.2285,100278.0
2022-09-07 10:10:00,50.92,50.95,50.83,50.88,347663.0,48.2285,48.2569,48.1432,48.1906,347663.0
2022-09-07 10:20:00,50.88,50.99,50.85,50.97,83553.0,48.1906,48.2948,48.1622,48.2758,83553.0
2022-09-07 10:30:00,50.98,51.13,50.98,51.09,115188.0,48.2853,48.4274,48.2853,48.3895,115188.0
2022-09-07 10:40:00,51.1,51.11,51.05,51.08,56260.0,48.399,48.4084,48.3516,48.38,56260.0
2022-09-07 10:50:00,51.08,51.09,51.03,51.03,137403.0,48.38,48.3895,48.3327,48.3327,137403.0
2022-09-07 11:00:00,51.03,51.09,51.0,51.07,201348.0,48.3327,48.3895,48.3042,48.3705,201348.0
2022-09-07 11:10:00,51.07,51.17,51.06,51.13,52000.0,48.3705,48.4653,48.3611,48.4274,52000.0
2022-09-07 11:20:00,51.13,51.15,51.09,51.1,62413.0,48.4274,48.4463,48.3895,48.399,62413.0
2022-09-07 11:30:00,51.1,51.13,51.07,51.12,41308.0,48.399,48.4274,48.3705,48.4179,41308.0
2022-09-07 11:40:00,51.12,51.12,51.06,51.11,37241.0,48.4179,48.4179,48.3611,48.4084,37241.0
2022-09-07 11:50:00,51.1,51.16,51.1,51.11,41784.0,48.399,48.4558,48.399,48.4084,41784.0
2022-09-07 12:00:00,51.11,51.12,51.08,51.11,66182.0,48.4084,48.4179,48.38,48.4084,66182.0
2022-09-07 12:10:00,51.1,51.11,51.03,51.05,85030.0,48.399,48.4084,48.3327,48.3516,85030.0
2022-09-07 12:20:00,51.05,51.06,51.0,51.05,106443.0,48.3516,48.3611,48.3042,48.3516,106443.0
2022-09-07 12:30:00,51.05,51.11,51.04,51.11,61255.0,48.3516,48.4084,48.3421,48.4084,61255.0
2022-09-07 12:40:00,51.1,51.2,51.09,51.13,168183.0,48.399,48.4937,48.3895,48.4274,168183.0
2022-09-07 12:50:00,51.13,51.14,51.1,51.14,43467.0,48.4274,48.4368,48.399,48.4368,43467.0
2022-09-07 13:00:00,51.14,51.2,51.14,51.19,69488.0,48.4368,48.4937,48.4368,48.4842,69488.0
2022-09-07 13:10:00,51.19,51.25,51.18,51.21,38777.0,48.4842,48.541,48.4747,48.5031,38777.0
2022-09-07 13:20:00,51.21,51.28,51.2,51.22,43890.0,48.5031,48.5694,48.4937,48.5126,43890.0
2022-09-07 13:30:00,51.22,51.3,51.21,51.29,57606.0,48.5126,48.5884,48.5031,48.5789,57606.0
2022-09-07 13:40:00,51.29,51.39,51.29,51.38,167548.0,48.5789,48.6736,48.5789,48.6642,167548.0
2022-09-07 13:50:00,51.37,51.38,51.33,51.35,41683.0,48.6547,48.6642,48.6168,48.6357,41683.0
2022-09-07 14:00:00,51.35,51.39,51.31,51.32,233840.0,48.6357,48.6736,48.5979,48.6073,233840.0
2022-09-07 14:10:00,51.32,51.35,51.3,51.3,39436.0,48.6073,48.6357,48.5884,48.5884,39436.0
2022-09-07 14:20:00,51.31,51.33,51.28,51.33,62313.0,48.5979,48.6168,48.5694,48.6168,62313.0
2022-09-07 14:30:00,51.33,51.36,51.33,51.34,38776.0,48.6168,48.6452,48.6168,48.6263,38776.0
2022-09-07 14:40:00,51.34,51.35,51.32,51.33,33249.0,48.6263,48.6357,48.6073,48.6168,33249.0
2022-09-07 14:50:00,51.34,51.37,51.31,51.35,76519.0,48.6263,48.6547,48.5979,48.6357,76519.0
2022-09-07 15:00:00,51.35,51.4,51.35,51.4,92730.0,48.6357,48.6831,48.6357,48.6831,92730.0
2022-09-07 15:10:00,51.39,51.42,51.37,51.39,58978.0,48.6736,48.702,48.6547,48.6736,58978.0
2022-09-07 15:20:00,51.39,51.46,51.38,51.46,118052.0,48.6736,48.7399,48.6642,48.7399,118052.0
2022-09-07 15:30:00,51.45,51.48,51.43,51.44,91806.0,48.7305,48.7589,48.7115,48.721,91806.0
2022-09-07 15:40:00,51.45,51.49,51.43,51.48,107392.0,48.7305,48.7683,48.7115,48.7589,107392.0
2022-09-07 15:50:00,51.49,51.52,51.46,51.5,570447.0,48.7683,48.7968,48.7399,48.7778,570447.0
2022-09-08 09:30:00,51.63,51.72,51.55,51.7,143713.0,48.9009,48.9862,48.8252,48.9672,143713.0
2022-09-08 09:40:00,51.7,51.86,51.63,51.83,119430.0,48.9672,49.1188,48.9009,49.0904,119430.0
2022-09-08 09:50:00,51.83,51.87,51.79,51.83,77981.0,49.0904,49.1283,49.0525,49.0904,77981.0
2022-09-08 10:00:00,51.82,51.84,51.69,51.8,448304.0,49.0809,49.0998,48.9578,49.062,448304.0
2022-09-08 10:10:00,51.8,51.88,51.74,51.87,87361.0,49.062,49.1377,49.0051,49.1283,87361.0
2022-09-08 10:20:00,51.88,51.94,51.87,51.91,72727.0,49.1377,49.1946,49.1283,49.1661,72727.0
2022-09-08 10:30:00,51.9,51.95,51.88,51.94,256199.0,49.1567,49.204,49.1377,49.1946,256199.0
2022-09-08 10:40:00,51.94,52.03,51.93,52.0,94423.0,49.1946,49.2798,49.1851,49.2514,94423.0
2022-09-08 10:50:00,52.0,52.06,51.96,52.05,88942.0,49.2514,49.3082,49.2135,49.2987,88942.0
2022-09-08 11:00:00,52.05,52.11,52.03,52.04,146305.0,49.2987,49.3556,49.2798,49.2893,146305.0
2022-09-08 11:10:00,52.04,52.1,52.01,52.1,88926.0,49.2893,49.3461,49.2609,49.3461,88926.0
2022-09-08 11:20:00,52.1,52.12,52.09,52.1,48498.0,49.3461,49.365,49.3366,49.3461,48498.0
2022-09-08 11:30:00,52.1,52.12,52.02,52.02,206884.0,49.3461,49.365,49.2703,49.2703,206884.0
2022-09-08 11:40:00,52.02,52.03,51.97,51.99,28209.0,49.2703,49.2798,49.223,49.2419,28209.0
2022-09-08 11:50:00,51.99,52.02,51.97,51.98,27756.0,49.2419,49.2703,49.223,49.2324,27756.0
2022-09-08 12:00:00,51.98,52.0,51.75,51.8,76454.0,49.2324,49.2514,49.0146,49.062,76454.0
2022-09-08 12:10:00,51.79,51.79,51.7,51.71,91541.0,49.0525,49.0525,48.9672,48.9767,91541.0
2022-09-08 12:20:00,51.7,51.76,51.64,51.75,86009.0,48.9672,49.0241,48.9104,49.0146,86009.0
2022-09-08 12:30:00,51.75,51.81,51.73,51.8,47350.0,49.0146,49.0714,48.9957,49.062,47350.0
2022-09-08 12:40:00,51.78,51.88,51.78,51.87,27961.0,49.043,49.1377,49.043,49.1283,27961.0
2022-09-08 12:50:00,51.87,51.9,51.86,51.88,26632.0,49.1283,49.1567,49.1188,49.1377,26632.0
2022-09-08 13:00:00,51.88,51.89,51.78,51.83,56036.0,49.1377,49.1472,49.043,49.0904,56036.0
2022-09-08 13:10:00,51.84,52.01,51.84,51.98,39514.0,49.0998,49.2609,49.0998,49.2324,39514.0
2022-09-08 13:20:00,51.98,52.01,51.95,51.99,59295.0,49.2324,49.2609,49.204,49.2419,59295.0
2022-09-08 13:30:00,51.99,52.04,51.95,52.02,45907.0,49.2419,49.2893,49.204,49.2703,45907.0
2022-09-08 13:40:00,52.03,52.04,51.99,52.02,43905.0,49.2798,49.2893,49.2419,49.2703,43905.0
2022-09-08 13:50:00,52.02,52.02,51.92,51.96,36700.0,49.2703,49.2703,49.1756,49.2135,36700.0
2022-09-08 14:00:00,51.96,52.01,51.95,51.97,34367.0,49.2135,49.2609,49.204,49.223,34367.0
2022-09-08 14:10:00,51.98,52.01,51.94,51.99,31839.0,49.2324,49.2609,49.1946,49.2419,31839.0
2022-09-08 14:20:00,52.0,52.03,51.99,52.01,48556.0,49.2514,49.2798,49.2419,49.2609,48556.0
2022-09-08 14:30:00,52.02,52.06,52.01,52.05,41925.0,49.2703,49.3082,49.2609,49.2987,41925.0
2022-09-08 14:40:00,52.05,52.06,51.94,51.97,94123.0,49.2987,49.3082,49.1946,49.223,94123.0
2022-09-08 14:50:00,51.97,52.0,51.92,51.93,48038.0,49.223,49.2514,49.1756,49.1851,48038.0
2022-09-08 15:00:00,51.94,51.96,51.88,51.93,97707.0,49.1946,49.2135,49.1377,49.1851,97707.0
2022-09-08 15:10:00,51.92,51.98,51.9,51.97,49880.0,49.1756,49.2324,49.1567,49.223,49880.0
2022-09-08 15:20:00,51.97,51.99,51.96,51.97,53887.0,49.223,49.2419,49.2135,49.223,53887.0
2022-09-08 15:30:00,51.97,52.0,51.95,51.98,51415.0,49.223,49.2514,49.204,49.2324,51415.0
2022-09-08 15:40:00,51.98,52.02,51.94,52.01,197344.0,49.2324,49.2703,49.1946,49.2609,197344.0
2022-09-08 15:50:00,52.0,52.11,51.99,52.09,661667.0,49.2514,49.3556,49.2419,49.3366,661667.0
2022-09-09 09:30:00,52.72,52.8,52.71,52.76,132934.0,49.9333,50.0091,49.9239,49.9712,132934.0
2022-09-09 09:40:00,52.77,52.81,52.7,52.81,282798.0,49.9807,50.0186,49.9144,50.0186,282798.0
2022-09-09 09:50:00,52.82,52.85,52.73,52.84,204865.0,50.028,50.0565,49.9428,50.047,204865.0
2022-09-09 10:00:00,52.84,52.97,52.83,52.96,141294.0,50.047,50.1701,50.0375,50.1606,141294.0
2022-09-09 10:10:00,52.96,52.96,52.85,52.86,348766.0,50.1606,50.1606,50.0565,50.0659,348766.0
2022-09-09 10:20:00,52.85,52.88,52.81,52.87,118628.0,50.0565,50.0849,50.0186,50.0754,118628.0
2022-09-09 10:30:00,52.88,52.92,52.85,52.91,43070.0,50.0849,50.1228,50.0565,50.1133,43070.0
2022-09-09 10:40:00,52.92,52.98,52.91,52.93,267204.0,50.1228,50.1796,50.1133,50.1322,267204.0
2022-09-09 10:50:00,52.94,52.94,52.88,52.93,212247.0,50.1417,50.1417,50.0849,50.1322,212247.0
2022-09-09 11:00:00,52.94,52.94,52.85,52.88,82628.0,50.1417,50.1417,50.0565,50.0849,82628.0
2022-09-09 11:10:00,52.87,52.92,52.85,52.87,54652.0,50.0754,50.1228,50.0565,50.0754,54652.0
2022-09-09 11:20:00,52.86,52.92,52.86,52.9,87945.0,50.0659,50.1228,50.0659,50.1038,87945.0
2022-09-09 11:30:00,52.91,52.94,52.88,52.93,285442.0,50.1133,50.1417,50.0849,50.1322,285442.0
2022-09-09 11:40:00,52.93,52.95,52.92,52.93,44037.0,50.1322,50.1512,50.1228,50.1322,44037.0
2022-09-09 11:50:00,52.93,52.94,52.9,52.94,34633.0,50.1322,50.1417,50.1038,50.1417,34633.0
2022-09-09 12:00:00,52.94,52.95,52.85,52.88,101311.0,50.1417,50.1512,50.0565,50.0849,101311.0
2022-09-09 12:10:00,52.88,52.91,52.85,52.87,41221.0,50.0849,50.1133,50.0565,50.0754,41221.0
2022-09-09 12:20:00,52.86,52.87,52.84,52.87,21903.0,50.0659,50.0754,50.047,50.0754,21903.0
2022-09-09 12:30:00,52.87,52.9,52.86,52.88,18357.0,50.0754,50.1038,50.0659,50.0849,18357.0
2022-09-09 12:40:00,52.88,52.92,52.87,52.92,16655.0,50.0849,50.1228,50.0754,50.1228,16655.0
2022-09-09 12:50:00,52.92,52.95,52.91,52.95,312600.0,50.1228,50.1512,50.1133,50.1512,312600.0
2022-09-09 13:00:00,52.94,52.96,52.91,52.95,32516.0,50.1417,50.1606,50.1133,50.1512,32516.0
2022-09-09 13:10:00,52.95,52.99,52.95,52.98,44123.0,50.1512,50.1891,50.1512,50.1796,44123.0
2022-09-09 13:20:00,52.97,52.98,52.94,52.94,20416.0,50.1701,50.1796,50.1417,50.1417,20416.0
2022-09-09 13:30:00,52.95,52.98,52.95,52.98,18043.0,50.1512,50.1796,50.1512,50.1796,18043.0
2022-09-09 13:40:00,52.97,52.97,52.92,52.96,368413.0,50.1701,50.1701,50.1228,50.1606,368413.0
2022-09-09 13:50:00,52.96,52.97,52.94,52.97,76053.0,50.1606,50.1701,50.1417,50.1701,76053.0
2022-09-09 14:00:00,52.97,52.97,52.92,52.93,58938.0,50.1701,50.1701,50.1228,50.1322,58938.0
2022-09-09 14:10:00,52.93,52.98,52.92,52.95,32378.0,50.1322,50.1796,50.1228,50.1512,32378.0
2022-09-09 14:20:00,52.96,53.0,52.95,53.0,24528.0,50.1606,50.1985,50.1512,50.1985,24528.0
2022-09-09 14:30:00,53.0,53.01,52.96,52.98,32613.0,50.1985,50.208,50.1606,50.1796,32613.0
2022-09-09 14:40:00,52.99,53.0,52.96,52.98,48952.0,50.1891,50.1985,50.1606,50.1796,48952.0
2022-09-09 14:50:00,52.98,52.99,52.95,52.99,36373.0,50.1796,50.1891,50.1512,50.1891,36373.0
2022-09-09 15:00:00,52.98,53.02,52.98,53.0,37737.0,50.1796,50.2175,50.1796,50.1985,37737.0
2022-09-09 15:10:00,53.0,53.06,53.0,53.05,142939.0,50.1985,50.2554,50.1985,50.2459,142939.0
2022-09-09 15:20:00,53.05,53.06,53.02,53.04,420608.0,50.2459,50.2554,50.2175,50.2364,420608.0
2022-09-09 15:30:00,53.03,53.07,53.03,53.05,69337.0,50.2269,50.2648,50.2269,50.2459,69337.0
2022-09-09 15:40:00,53.05,53.09,53.04,53.07,280708.0,50.2459,50.2838,50.2364,50.2648,280708.0
2022-09-09 15:50:00,53.07,53.08,53.03,53.06,332480.0,50.2648,50.2743,50.2269,50.2554,332480.0
2022-09-12 09:30:00,53.12,53.17,53.07,53.11,90066.0,50.3122,50.3595,50.2648,50.3027,90066.0
2022-09-12 09:40:00,53.12,53.19,53.11,53.17,43672.0,50.3122,50.3785,50.3027,50.3595,43672.0
2022-09-12 09:50:00,53.17,53.31,53.17,53.31,63440.0,50.3595,50.4921,50.3595,50.4921,63440.0
2022-09-12 10:00:00,53.32,53.35,53.3,53.34,33790.0,50.5016,50.53,50.4827,50.5206,33790.0
2022-09-12 10:10:00,53.34,53.37,53.3,53.37,292020.0,50.5206,50.549,50.4827,50.549,292020.0
2022-09-12 10:20:00,53.35,53.38,53.33,53.36,33226.0,50.53,50.5584,50.5111,50.5395,33226.0
2022-09-12 10:30:00,53.35,53.37,53.29,53.34,73217.0,50.53,50.549,50.4732,50.5206,73217.0
2022-09-12 10:40:00,53.34,53.37,53.32,53.37,27752.0,50.5206,50.549,50.5016,50.549,27752.0
2022-09-12 10:50:00,53.37,53.41,53.36,53.38,75981.0,50.549,50.5869,50.5395,50.5584,75981.0
2022-09-12 11:00:00,53.37,53.39,53.28,53.28,81075.0,50.549,50.5679,50.4637,50.4637,81075.0
2022-09-12 11:10:00,53.28,53.32,53.26,53.31,48154.0,50.4637,50.5016,50.4448,50.4921,48154.0
2022-09-12 11:20:00,53.31,53.38,53.3,53.38,20351.0,50.4921,50.5584,50.4827,50.5584,20351.0
2022-09-12 11:30:00,53.38,53.39,53.27,53.28,69700.0,50.5584,50.5679,50.4543,50.4637,69700.0
2022-09-12 11:40:00,53.29,53.3,53.26,53.28,22583.0,50.4732,50.4827,50.4448,50.4637,22583.0
2022-09-12 11:50:00,53.28,53.3,53.18,53.21,47051.0,50.4637,50.4827,50.369,50.3974,47051.0
2022-09-12 12:00:00,53.22,53.26,53.22,53.23,57634.0,50.4069,50.4448,50.4069,50.4164,57634.0
2022-09-12 12:10:00,53.23,53.28,53.22,53.23,116340.0,50.4164,50.4637,50.4069,50.4164,116340.0
2022-09-12 12:20:00,53.22,53.27,53.21,53.26,154328.0,50.4069,50.4543,50.3974,50.4448,154328.0
2022-09-12 12:30:00,53.26,53.31,53.25,53.3,39429.0,50.4448,50.4921,50.4353,50.4827,39429.0
2022-09-12 12:40:00,53.3,53.31,53.27,53.29,101380.0,50.4827,50.4921,50.4543,50.4732,101380.0
2022-09-12 12:50:00,53.29,53.32,53.29,53.29,461817.0,50.4732,50.5016,50.4732,50.4732,461817.0
2022-09-12 13:00:00,53.29,53.29,53.2,53.28,91921.0,50.4732,50.4732,50.388,50.4637,91921.0
2022-09-12 13:10:00,53.28,53.28,53.24,53.25,41039.0,50.4637,50.4637,50.4258,50.4353,41039.0
2022-09-12 13:20:00,53.25,53.27,53.23,53.27,34212.0,50.4353,50.4543,50.4164,50.4543,34212.0
2022-09-12 13:30:00,53.28,53.29,53.24,53.25,79285.0,50.4637,50.4732,50.4258,50.4353,79285.0
2022-09-12 13:40:00,53.26,53.26,53.22,53.25,39676.0,50.4448,50.4448,50.4069,50.4353,39676.0
2022-09-12 13:50:00,53.24,53.27,53.23,53.26,45840.0,50.4258,50.4543,50.4164,50.4448,45840.0
2022-09-12 14:00:00,53.26,53.26,53.18,53.18,68289.0,50.4448,50.4448,50.369,50.369,68289.0
2022-09-12 14:10:00,53.18,53.23,53.16,53.16,41832.0,50.369,50.4164,50.3501,50.3501,41832.0
2022-09-12 14:20:00,53.17,53.19,53.12,53.13,152460.0,50.3595,50.3785,50.3122,50.3217,152460.0
2022-09-12 14:30:00,53.12,53.15,53.1,53.14,43270.0,50.3122,50.3406,50.2932,50.3311,43270.0
2022-09-12 14:40:00,53.14,53.16,53.11,53.15,31850.0,50.3311,50.3501,50.3027,50.3406,31850.0
2022-09-12 14:50:00,53.15,53.17,53.14,53.16,33033.0,50.3406,50.3595,50.3311,50.3501,33033.0
2022-09-12 15:00:00,53.15,53.18,53.13,53.17,43562.0,50.3406,50.369,50.3217,50.3595,43562.0
2022-09-12 15:10:00,53.17,53.17,53.12,53.12,37317.0,50.3595,50.3595,50.3122,50.3122,37317.0
2022-09-12 15:20:00,53.13,53.15,53.11,53.13,40287.0,50.3217,50.3406,50.3027,50.3217,40287.0
2022-09-12 15:30:00,53.12,53.13,53.1,53.11,85394.0,50.3122,50.3217,50.2932,50.3027,85394.0
2022-09-12 15:40:00,53.11,53.15,53.09,53.15,181691.0,50.3027,50.3406,50.2838,50.3406,181691.0
2022-09-12 15:50:00,53.14,53.15,53.06,53.1,792864.0,50.3311,50.3406,50.2554,50.2932,792864.0
2022-09-13 09:30:00,52.13,52.26,52.06,52.25,311023.0,49.3745,49.4976,49.3082,49.4882,311023.0
2022-09-13 09:40:00,52.25,52.31,52.23,52.28,385916.0,49.4882,49.545,49.4692,49.5166,385916.0
2022-09-13 09:50:00,52.28,52.32,52.15,52.17,106491.0,49.5166,49.5545,49.3935,49.4124,106491.0
2022-09-13 10:00:00,52.17,52.2,52.05,52.12,125188.0,49.4124,49.4408,49.2987,49.365,125188.0
2022-09-13 10:10:00,52.12,52.17,52.07,52.17,194006.0,49.365,49.4124,49.3177,49.4124,194006.0
2022-09-13 10:20:00,52.18,52.18,52.07,52.13,92073.0,49.4219,49.4219,49.3177,49.3745,92073.0
2022-09-13 10:30:00,52.12,52.14,52.03,52.04,51746.0,49.365,49.384,49.2798,49.2893,51746.0
2022-09-13 10:40:00,52.05,52.05,51.92,51.94,66259.0,49.2987,49.2987,49.1756,49.1946,66259.0
2022-09-13 10:50:00,51.92,51.93,51.9,51.9,49455.0,49.1756,49.1851,49.1567,49.1567,49455.0
2022-09-13 11:00:00,51.9,51.94,51.85,51.9,43834.0,49.1567,49.1946,49.1093,49.1567,43834.0
2022-09-13 11:10:00,51.91,51.92,51.86,51.89,72014.0,49.1661,49.1756,49.1188,49.1472,72014.0
2022-09-13 11:20:00,51.89,51.91,51.86,51.89,59431.0,49.1472,49.1661,49.1188,49.1472,59431.0
2022-09-13 11:30:00,51.89,51.93,51.88,51.92,183732.0,49.1472,49.1851,49.1377,49.1756,183732.0
2022-09-13 11:40:00,51.91,51.92,51.85,51.86,51191.0,49.1661,49.1756,49.1093,49.1188,51191.0
2022-09-13 11:50:00,51.86,51.89,51.83,51.84,62068.0,49.1188,49.1472,49.0904,49.0998,62068.0
2022-09-13 12:00:00,51.84,51.86,51.82,51.86,50398.0,49.0998,49.1188,49.0809,49.1188,50398.0
2022-09-13 12:10:00,51.86,51.91,51.86,51.89,31618.0,49.1188,49.1661,49.1188,49.1472,31618.0
2022-09-13 12:20:00,51.9,51.9,51.81,51.82,40460.0,49.1567,49.1567,49.0714,49.0809,40460.0
2022-09-13 12:30:00,51.82,51.87,51.8,51.86,34650.0,49.0809,49.1283,49.062,49.1188,34650.0
2022-09-13 12:40:00,51.86,51.88,51.83,51.86,55957.0,49.1188,49.1377,49.0904,49.1188,55957.0
2022-09-13 12:50:00,51.87,51.88,51.86,51.88,27895.0,49.1283,49.1377,49.1188,49.1377,27895.0
2022-09-13 13:00:00,51.87,51.94,51.85,51.87,214022.0,49.1283,49.1946,49.1093,49.1283,214022.0
2022-09-13 13:10:00,51.86,51.92,51.84,51.87,63820.0,49.1188,49.1756,49.0998,49.1283,63820.0
2022-09-13 13:20:00,51.87,51.93,51.86,51.93,47328.0,49.1283,49.1851,49.1188,49.1851,47328.0
2022-09-13 13:30:00,51.92,51.94,51.84,51.86,83964.0,49.1756,49.1946,49.0998,49.1188,83964.0
2022-09-13 13:40:00,51.87,51.88,51.8,51.82,46402.0,49.1283,49.1377,49.062,49.0809,46402.0
2022-09-13 13:50:00,51.82,51.82,51.73,51.74,65533.0,49.0809,49.0809,48.9957,49.0051,65533.0
2022-09-13 14:00:00,51.74,51.76,51.69,51.72,43030.0,49.0051,49.0241,48.9578,48.9862,43030.0
2022-09-13 14:10:00,51.72,51.78,51.72,51.77,134490.0,48.9862,49.043,48.9862,49.0335,134490.0
2022-09-13 14:20:00,51.77,51.79,51.73,51.75,163827.0,49.0335,49.0525,48.9957,49.0146,163827.0
2022-09-13 14:30:00,51.75,51.75,51.67,51.68,63223.0,49.0146,49.0146,48.9388,48.9483,63223.0
2022-09-13 14:40:00,51.68,51.69,51.63,51.64,240177.0,48.9483,48.9578,48.9009,48.9104,240177.0
2022-09-13 14:50:00,51.64,51.64,51.59,51.62,191410.0,48.9104,48.9104,48.8631,48.8915,191410.0
2022-09-13 15:00:00,51.62,51.65,51.57,51.59,125992.0,48.8915,48.9199,48.8441,48.8631,125992.0
2022-09-13 15:10:00,51.59,51.6,51.52,51.54,212641.0,48.8631,48.8725,48.7968,48.8157,212641.0
2022-09-13 15:20:00,51.54,51.55,51.48,51.48,708936.0,48.8157,48.8252,48.7589,48.7589,708936.0
2022-09-13 15:30:00,51.48,51.49,51.41,51.44,1851175.0,48.7589,48.7683,48.6926,48.721,1851175.0
2022-09-13 15:40:00,51.44,51.44,51.31,51.34,542738.0,48.721,48.721,48.5979,48.6263,542738.0
2022-09-13 15:50:00,51.34,51.41,51.33,51.37,1436469.0,48.6263,48.6926,48.6168,48.6547,1436469.0
2022-09-14 09:30:00,52.2,52.24,52.14,52.22,619525.0,49.4408,49.4787,49.384,49.4598,619525.0
2022-09-14 09:40:00,52.2,52.28,52.14,52.21,138071.0,49.4408,49.5166,49.384,49.4503,138071.0
2022-09-14 09:50:00,52.2,52.25,52.16,52.25,124764.0,49.4408,49.4882,49.4029,49.4882,124764.0
2022-09-14 10:00:00,52.25,52.28,52.15,52.21,222210.0,49.4882,49.5166,49.3935,49.4503,222210.0
2022-09-14 10:10:00,52.21,52.26,52.16,52.18,69472.0,49.4503,49.4976,49.4029,49.4219,69472.0
2022-09-14 10:20:00,52.19,52.2,52.03,52.03,73733.0,49.4313,49.4408,49.2798,49.2798,73733.0
2022-09-14 10:30:00,52.03,52.24,52.01,52.22,226726.0,49.2798,49.4787,49.2609,49.4598,226726.0
2022-09-14 10:40:00,52.22,52.28,52.18,52.2,109940.0,49.4598,49.5166,49.4219,49.4408,109940.0
2022-09-14 10:50:00,52.21,52.33,52.2,52.29,97480.0,49.4503,49.5639,49.4408,49.5261,97480.0
2022-09-14 11:00:00,52.3,52.33,52.23,52.31,76055.0,49.5355,49.5639,49.4692,49.545,76055.0
2022-09-14 11:10:00,52.32,52.35,52.27,52.28,67859.0,49.5545,49.5829,49.5071,49.5166,67859.0
2022-09-14 11:20:00,52.27,52.28,52.17,52.17,74480.0,49.5071,49.5166,49.4124,49.4124,74480.0
2022-09-14 11:30:00,52.18,52.22,52.16,52.21,49431.0,49.4219,49.4598,49.4029,49.4503,49431.0
2022-09-14 11:40:00,52.21,52.26,52.2,52.24,55145.0,49.4503,49.4976,49.4408,49.4787,55145.0
2022-09-14 11:50:00,52.23,52.23,52.14,52.15,19330.0,49.4692,49.4692,49.384,49.3935,19330.0
2022-09-14 12:00:00,52.16,52.16,52.13,52.16,41729.0,49.4029,49.4029,49.3745,49.4029,41729.0
2022-09-14 12:10:00,52.16,52.19,52.14,52.16,24827.0,49.4029,49.4313,49.384,49.4029,24827.0
2022-09-14 12:20:00,52.16,52.19,52.14,52.15,34460.0,49.4029,49.4313,49.384,49.3935,34460.0
2022-09-14 12:30:00,52.15,52.2,52.13,52.19,29569.0,49.3935,49.4408,49.3745,49.4313,29569.0
2022-09-14 12:40:00,52.19,52.24,52.18,52.22,16283.0,49.4313,49.4787,49.4219,49.4598,16283.0
2022-09-14 12:50:00,52.22,52.23,52.18,52.18,19475.0,49.4598,49.4692,49.4219,49.4219,19475.0
2022-09-14 13:00:00,52.19,52.21,52.15,52.16,27334.0,49.4313,49.4503,49.3935,49.4029,27334.0
2022-09-14 13:10:00,52.16,52.21,52.15,52.16,54672.0,49.4029,49.4503,49.3935,49.4029,54672.0
2022-09-14 13:20:00,52.16,52.17,52.11,52.14,21450.0,49.4029,49.4124,49.3556,49.384,21450.0
2022-09-14 13:30:00,52.14,52.15,52.09,52.1,22098.0,49.384,49.3935,49.3366,49.3461,22098.0
2022-09-14 13:40:00,52.1,52.12,52.02,52.04,83892.0,49.3461,49.365,49.2703,49.2893,83892.0
2022-09-14 13:50:00,52.04,52.08,51.99,52.02,25150.0,49.2893,49.3272,49.2419,49.2703,25150.0
2022-09-14 14:00:00,52.01,52.03,51.97,52.01,95572.0,49.2609,49.2798,49.223,49.2609,95572.0
2022-09-14 14:10:00,52.01,52.04,51.97,52.03,46356.0,49.2609,49.2893,49.223,49.2798,46356.0
2022-09-14 14:20:00,52.04,52.05,52.01,52.02,44247.0,49.2893,49.2987,49.2609,49.2703,44247.0
2022-09-14 14:30:00,52.03,52.07,52.02,52.07,41136.0,49.2798,49.3177,49.2703,49.3177,41136.0
2022-09-14 14:40:00,52.06,52.08,52.0,52.05,77138.0,49.3082,49.3272,49.2514,49.2987,77138.0
2022-09-14 14:50:00,52.04,52.06,51.97,51.97,80368.0,49.2893,49.3082,49.223,49.223,80368.0
2022-09-14 15:00:00,51.97,51.99,51.93,51.98,73839.0,49.223,49.2419,49.1851,49.2324,73839.0
2022-09-14 15:10:00,51.98,51.99,51.86,51.9,105142.0,49.2324,49.2419,49.1188,49.1567,105142.0
2022-09-14 15:20:00,51.9,51.94,51.87,51.9,75158.0,49.1567,49.1946,49.1283,49.1567,75158.0
2022-09-14 15:30:00,51.9,51.92,51.83,51.91,117064.0,49.1567,49.1756,49.0904,49.1661,117064.0
2022-09-14 15:40:00,51.91,52.0,51.9,51.99,228674.0,49.1661,49.2514,49.1567,49.2419,228674.0
2022-09-14 15:50:00,51.99,52.08,51.99,52.08,925235.0,49.2419,49.3272,49.2419,49.3272,925235.0
2022-09-15 09:30:00,51.79,51.82,51.73,51.79,126767.0,49.0525,49.0809,48.9957,49.0525,126767.0
2022-09-15 09:40:00,51.78,51.99,51.78,51.99,47152.0,49.043,49.2419,49.043,49.2419,47152.0
2022-09-15 09:50:00,52.0,52.05,51.96,52.05,66423.0,49.2514,49.2987,49.2135,49.2987,66423.0
2022-09-15 10:00:00,52.05,52.12,52.04,52.05,31705.0,49.2987,49.365,49.2893,49.2987,31705.0
2022-09-15 10:10:00,52.05,52.13,52.04,52.08,44985.0,49.2987,49.3745,49.2893,49.3272,44985.0
2022-09-15 10:20:00,52.07,52.08,51.92,51.92,32636.0,49.3177,49.3272,49.1756,49.1756,32636.0
2022-09-15 10:30:00,51.92,52.02,51.92,52.01,100612.0,49.1756,49.2703,49.1756,49.2609,100612.0
2022-09-15 10:40:00,52.01,52.02,51.9,51.91,109208.0,49.2609,49.2703,49.1567,49.1661,109208.0
2022-09-15 10:50:00,51.9,51.9,51.79,51.8,87263.0,49.1567,49.1567,49.0525,49.062,87263.0
2022-09-15 11:00:00,51.8,51.87,51.78,51.82,60050.0,49.062,49.1283,49.043,49.0809,60050.0
2022-09-15 11:10:00,51.82,51.84,51.77,51.84,48951.0,49.0809,49.0998,49.0335,49.0998,48951.0
2022-09-15 11:20:00,51.83,51.89,51.83,51.87,39133.0,49.0904,49.1472,49.0904,49.1283,39133.0
2022-09-15 11:30:00,51.86,51.88,51.82,51.84,99450.0,49.1188,49.1377,49.0809,49.0998,99450.0
2022-09-15 11:40:00,51.85,51.87,51.81,51.82,34856.0,49.1093,49.1283,49.0714,49.0809,34856.0
2022-09-15 11:50:00,51.81,51.81,51.7,51.74,36675.0,49.0714,49.0714,48.9672,49.0051,36675.0
2022-09-15 12:00:00,51.75,51.77,51.73,51.73,33573.0,49.0146,49.0335,48.9957,48.9957,33573.0
2022-09-15 12:10:00,51.73,51.77,51.71,51.77,53068.0,48.9957,49.0335,48.9767,49.0335,53068.0
2022-09-15 12:20:00,51.77,51.81,51.74,51.77,68774.0,49.0335,49.0714,49.0051,49.0335,68774.0
2022-09-15 12:30:00,51.77,51.84,51.77,51.82,35187.0,49.0335,49.0998,49.0335,49.0809,35187.0
2022-09-15 12:40:00,51.83,51.84,51.79,51.81,73250.0,49.0904,49.0998,49.0525,49.0714,73250.0
2022-09-15 12:50:00,51.81,51.85,51.8,51.85,28706.0,49.0714,49.1093,49.062,49.1093,28706.0
2022-09-15 13:00:00,51.86,51.96,51.86,51.93,76104.0,49.1188,49.2135,49.1188,49.1851,76104.0
2022-09-15 13:10:00,51.93,51.98,51.91,51.98,64833.0,49.1851,49.2324,49.1661,49.2324,64833.0
2022-09-15 13:20:00,51.98,52.02,51.97,51.99,29988.0,49.2324,49.2703,49.223,49.2419,29988.0
2022-09-15 13:30:00,51.98,51.98,51.92,51.93,22026.0,49.2324,49.2324,49.1756,49.1851,22026.0
2022-09-15 13:40:00,51.93,51.95,51.88,51.91,34812.0,49.1851,49.204,49.1377,49.1661,34812.0
2022-09-15 13:50:00,51.9,51.91,51.86,51.9,75303.0,49.1567,49.1661,49.1188,49.1567,75303.0
2022-09-15 14:00:00,51.9,51.9,51.78,51.8,136215.0,49.1567,49.1567,49.043,49.062,136215.0
2022-09-15 14:10:00,51.8,51.83,51.79,51.82,72036.0,49.062,49.0904,49.0525,49.0809,72036.0
2022-09-15 14:20:00,51.82,51.84,51.8,51.84,25928.0,49.0809,49.0998,49.062,49.0998,25928.0
2022-09-15 14:30:00,51.83,51.87,51.8,51.82,35365.0,49.0904,49.1283,49.062,49.0809,35365.0
2022-09-15 14:40:00,51.82,51.82,51.75,51.76,42121.0,49.0809,49.0809,49.0146,49.0241,42121.0
2022-09-15 14:50:00,51.76,51.77,51.72,51.73,53561.0,49.0241,49.0335,48.9862,48.9957,53561.0
2022-09-15 15:00:00,51.73,51.74,51.71,51.72,75930.0,48.9957,49.0051,48.9767,48.9862,75930.0
2022-09-15 15:10:00,51.72,51.72,51.63,51.65,71468.0,48.9862,48.9862,48.9009,48.9199,71468.0
2022-09-15 15:20:00,51.65,51.66,51.6,51.62,60173.0,48.9199,48.9294,48.8725,48.8915,60173.0
2022-09-15 15:30:00,51.62,51.64,51.6,51.62,84702.0,48.8915,48.9104,48.8725,48.8915,84702.0
2022-09-15 15:40:00,51.62,51.67,51.6,51.66,274350.0,48.8915,48.9388,48.8725,48.9294,274350.0
2022-09-15 15:50:00,51.66,51.75,51.65,51.68,788700.0,48.9294,49.0146,48.9199,48.9483,788700.0
2022-09-16 09:30:00,51.56,51.56,51.47,51.56,118282.0,48.8346,48.8346,48.7494,48.8346,118282.0
2022-09-16 09:40:00,51.56,51.57,51.44,51.48,95628.0,48.8346,48.8441,48.721,48.7589,95628.0
2022-09-16 09:50:00,51.48,51.52,51.44,51.47,66998.0,48.7589,48.7968,48.721,48.7494,66998.0
2022-09-16 10:00:00,51.47,51.57,51.47,51.51,66682.0,48.7494,48.8441,48.7494,48.7873,66682.0
2022-09-16 10:10:00,51.52,51.71,51.52,51.61,50564.0,48.7968,48.9767,48.7968,48.882,50564.0
2022-09-16 10:20:00,51.61,51.67,51.57,51.65,69137.0,48.882,48.9388,48.8441,48.9199,69137.0
2022-09-16 10:30:00,51.65,51.77,51.65,51.7,153363.0,48.9199,49.0335,48.9199,48.9672,153363.0
2022-09-16 10:40:00,51.71,51.76,51.65,51.65,16662.0,48.9767,49.0241,48.9199,48.9199,16662.0
2022-09-16 10:50:00,51.66,51.7,51.63,51.63,76217.0,48.9294,48.9672,48.9009,48.9009,76217.0
2022-09-16 11:00:00,51.62,51.65,51.61,51.62,46157.0,48.8915,48.9199,48.882,48.8915,46157.0
2022-09-16 11:10:00,51.61,51.68,51.56,51.68,44846.0,48.882,48.9483,48.8346,48.9483,44846.0
2022-09-16 11:20:00,51.67,51.67,51.58,51.59,81104.0,48.9388,48.9388,48.8536,48.8631,81104.0
2022-09-16 11:30:00,51.58,51.62,51.56,51.56,62332.0,48.8536,48.8915,48.8346,48.8346,62332.0
2022-09-16 11:40:00,51.56,51.58,51.55,51.58,24859.0,48.8346,48.8536,48.8252,48.8536,24859.0
2022-09-16 11:50:00,51.58,51.62,51.58,51.62,40226.0,48.8536,48.8915,48.8536,48.8915,40226.0
2022-09-16 12:00:00,51.63,51.66,51.59,51.62,148605.0,48.9009,48.9294,48.8631,48.8915,148605.0
2022-09-16 12:10:00,51.61,51.62,51.55,51.59,67324.0,48.882,48.8915,48.8252,48.8631,67324.0
2022-09-16 12:20:00,51.57,51.57,51.51,51.52,94936.0,48.8441,48.8441,48.7873,48.7968,94936.0
2022-09-16 12:30:00,51.52,51.54,51.5,51.51,31795.0,48.7968,48.8157,48.7778,48.7873,31795.0
2022-09-16 12:40:00,51.52,51.55,51.51,51.55,35010.0,48.7968,48.8252,48.7873,48.8252,35010.0
2022-09-16 12:50:00,51.55,51.57,51.54,51.57,12566.0,48.8252,48.8441,48.8157,48.8441,12566.0
2022-09-16 13:00:00,51.56,51.57,51.51,51.52,28270.0,48.8346,48.8441,48.7873,48.7968,28270.0
2022-09-16 13:10:00,51.53,51.55,51.5,51.51,29226.0,48.8062,48.8252,48.7778,48.7873,29226.0
2022-09-16 13:20:00,51.5,51.52,51.49,51.51,43854.0,48.7778,48.7968,48.7683,48.7873,43854.0
2022-09-16 13:30:00,51.5,51.55,51.5,51.53,46441.0,48.7778,48.8252,48.7778,48.8062,46441.0
2022-09-16 13:40:00,51.54,51.54,51.49,51.5,43653.0,48.8157,48.8157,48.7683,48.7778,43653.0
2022-09-16 13:50:00,51.49,51.5,51.46,51.47,77236.0,48.7683,48.7778,48.7399,48.7494,77236.0
2022-09-16 14:00:00,51.47,51.51,51.46,51.48,114378.0,48.7494,48.7873,48.7399,48.7589,114378.0
2022-09-16 14:10:00,51.48,51.51,51.46,51.48,73861.0,48.7589,48.7873,48.7399,48.7589,73861.0
2022-09-16 14:20:00,51.48,51.58,51.47,51.56,140882.0,48.7589,48.8536,48.7494,48.8346,140882.0
2022-09-16 14:30:00,51.56,51.6,51.53,51.57,96626.0,48.8346,48.8725,48.8062,48.8441,96626.0
2022-09-16 14:40:00,51.57,51.63,51.55,51.63,38834.0,48.8441,48.9009,48.8252,48.9009,38834.0
2022-09-16 14:50:00,51.6,51.64,51.59,51.6,58780.0,48.8725,48.9104,48.8631,48.8725,58780.0
2022-09-16 15:00:00,51.6,51.7,51.59,51.68,86430.0,48.8725,48.9672,48.8631,48.9483,86430.0
2022-09-16 15:10:00,51.67,51.67,51.57,51.58,49913.0,48.9388,48.9388,48.8441,48.8536,49913.0
2022-09-16 15:20:00,51.59,51.67,51.59,51.61,29514.0,48.8631,48.9388,48.8631,48.882,29514.0
2022-09-16 15:30:00,51.61,51.61,51.54,51.6,96686.0,48.882,48.882,48.8157,48.8725,96686.0
2022-09-16 15:40:00,51.6,51.63,51.55,51.59,208374.0,48.8725,48.9009,48.8252,48.8631,208374.0
2022-09-16 15:50:00,51.6,51.66,51.58,51.6,811271.0,48.8725,48.9294,48.8536,48.8725,811271.0
2022-09-19 09:30:00,51.22,51.38,51.22,51.35,61558.0,48.5126,48.6642,48.5126,48.6357,61558.0
2022-09-19 09:40:00,51.36,51.47,51.35,51.42,51433.0,48.6452,48.7494,48.6357,48.702,51433.0
2022-09-19 09:50:00,51.43,51.5,51.42,51.45,77879.0,48.7115,48.7778,48.702,48.7305,77879.0
2022-09-19 10:00:00,51.44,51.45,51.35,51.43,71333.0,48.721,48.7305,48.6357,48.7115,71333.0
2022-09-19 10:10:00,51.43,51.53,51.42,51.45,86525.0,48.7115,48.8062,48.702,48.7305,86525.0
2022-09-19 10:20:00,51.45,51.56,51.43,51.56,85281.0,48.7305,48.8346,48.7115,48.8346,85281.0
2022-09-19 10:30:00,51.56,51.68,51.54,51.64,56091.0,48.8346,48.9483,48.8157,48.9104,56091.0
2022-09-19 10:40:00,51.67,51.74,51.65,51.72,79229.0,48.9388,49.0051,48.9199,48.9862,79229.0
2022-09-19 10:50:00,51.72,51.73,51.67,51.7,36588.0,48.9862,48.9957,48.9388,48.9672,36588.0
2022-09-19 11:00:00,51.7,51.78,51.69,51.75,84652.0,48.9672,49.043,48.9578,49.0146,84652.0
2022-09-19 11:10:00,51.75,51.8,51.72,51.76,31326.0,49.0146,49.062,48.9862,49.0241,31326.0
2022-09-19 11:20:00,51.75,51.75,51.63,51.63,26065.0,49.0146,49.0146,48.9009,48.9009,26065.0
2022-09-19 11:30:00,51.64,51.64,51.55,51.58,29677.0,48.9104,48.9104,48.8252,48.8536,29677.0
2022-09-19 11:40:00,51.56,51.61,51.56,51.61,15780.0,48.8346,48.882,48.8346,48.882,15780.0
2022-09-19 11:50:00,51.6,51.62,51.58,51.59,21312.0,48.8725,48.8915,48.8536,48.8631,21312.0
2022-09-19 12:00:00,51.59,51.65,51.57,51.64,27878.0,48.8631,48.9199,48.8441,48.9104,27878.0
2022-09-19 12:10:00,51.64,51.68,51.63,51.66,56957.0,48.9104,48.9483,48.9009,48.9294,56957.0
2022-09-19 12:20:00,51.66,51.67,51.63,51.65,25737.0,48.9294,48.9388,48.9009,48.9199,25737.0
2022-09-19 12:30:00,51.65,51.74,51.64,51.71,61065.0,48.9199,49.0051,48.9104,48.9767,61065.0
2022-09-19 12:40:00,51.71,51.73,51.68,51.71,36539.0,48.9767,48.9957,48.9483,48.9767,36539.0
2022-09-19 12:50:00,51.71,51.77,51.71,51.76,28001.0,48.9767,49.0335,48.9767,49.0241,28001.0
2022-09-19 13:00:00,51.76,51.77,51.73,51.77,25668.0,49.0241,49.0335,48.9957,49.0335,25668.0
2022-09-19 13:10:00,51.77,51.78,51.71,51.73,41397.0,49.0335,49.043,48.9767,48.9957,41397.0
2022-09-19 13:20:00,51.73,51.78,51.72,51.78,16376.0,48.9957,49.043,48.9862,49.043,16376.0
2022-09-19 13:30:00,51.77,51.78,51.66,51.7,50953.0,49.0335,49.043,48.9294,48.9672,50953.0
2022-09-19 13:40:00,51.7,51.75,51.7,51.73,46636.0,48.9672,49.0146,48.9672,48.9957,46636.0
2022-09-19 13:50:00,51.72,51.74,51.69,51.69,33666.0,48.9862,49.0051,48.9578,48.9578,33666.0
2022-09-19 14:00:00,51.69,51.7,51.65,51.67,15604.0,48.9578,48.9672,48.9199,48.9388,15604.0
2022-09-19 14:10:00,51.68,51.7,51.63,51.66,39824.0,48.9483,48.9672,48.9009,48.9294,39824.0
2022-09-19 14:20:00,51.67,51.68,51.61,51.65,58631.0,48.9388,48.9483,48.882,48.9199,58631.0
2022-09-19 14:30:00,51.65,51.72,51.65,51.71,65994.0,48.9199,48.9862,48.9199,48.9767,65994.0
2022-09-19 14:40:00,51.71,51.71,51.64,51.66,40298.0,48.9767,48.9767,48.9104,48.9294,40298.0
2022-09-19 14:50:00,51.66,51.74,51.66,51.73,35566.0,48.9294,49.0051,48.9294,48.9957,35566.0
2022-09-19 15:00:00,51.74,51.83,51.74,51.82,70482.0,49.0051,49.0904,49.0051,49.0809,70482.0
2022-09-19 15:10:00,51.82,51.87,51.8,51.83,130333.0,49.0809,49.1283,49.062,49.0904,130333.0
2022-09-19 15:20:00,51.82,51.86,51.8,51.83,100961.0,49.0809,49.1188,49.062,49.0904,100961.0
2022-09-19 15:30:00,51.83,51.88,51.83,51.87,72499.0,49.0904,49.1377,49.0904,49.1283,72499.0
2022-09-19 15:40:00,51.87,51.89,51.82,51.85,101871.0,49.1283,49.1472,49.0809,49.1093,101871.0
2022-09-19 15:50:00,51.85,51.87,51.81,51.83,720499.0,49.1093,49.1283,49.0714,49.0904,720499.0
2022-09-20 09:30:00,51.32,51.35,51.26,51.27,183743.0,48.6073,48.6357,48.5505,48.56,183743.0
2022-09-20 09:40:00,51.28,51.33,51.25,51.32,117612.0,48.5694,48.6168,48.541,48.6073,117612.0
2022-09-20 09:50:00,51.31,51.33,51.26,51.3,136416.0,48.5979,48.6168,48.5505,48.5884,136416.0
2022-09-20 10:00:00,51.3,51.34,51.26,51.34,144199.0,48.5884,48.6263,48.5505,48.6263,144199.0
2022-09-20 10:10:00,51.35,51.36,51.26,51.28,134677.0,48.6357,48.6452,48.5505,48.5694,134677.0
2022-09-20 10:20:00,51.28,51.33,51.26,51.3,187577.0,48.5694,48.6168,48.5505,48.5884,187577.0
2022-09-20 10:30:00,51.3,51.31,51.19,51.21,55238.0,48.5884,48.5979,48.4842,48.5031,55238.0
2022-09-20 10:40:00,51.21,51.26,51.2,51.24,55067.0,48.5031,48.5505,48.4937,48.5316,55067.0
2022-09-20 10:50:00,51.24,51.32,51.24,51.31,60343.0,48.5316,48.6073,48.5316,48.5979,60343.0
2022-09-20 11:00:00,51.31,51.35,51.27,51.35,64814.0,48.5979,48.6357,48.56,48.6357,64814.0
2022-09-20 11:10:00,51.35,51.36,51.31,51.33,34696.0,48.6357,48.6452,48.5979,48.6168,34696.0
2022-09-20 11:20:00,51.32,51.33,51.27,51.28,57531.0,48.6073,48.6168,48.56,48.5694,57531.0
2022-09-20 11:30:00,51.28,51.3,51.26,51.28,88256.0,48.5694,48.5884,48.5505,48.5694,88256.0
2022-09-20 11:40:00,51.28,51.32,51.27,51.32,81992.0,48.5694,48.6073,48.56,48.6073,81992.0
2022-09-20 11:50:00,51.32,51.41,51.3,51.4,51741.0,48.6073,48.6926,48.5884,48.6831,51741.0
2022-09-20 12:00:00,51.4,51.42,51.38,51.39,22706.0,48.6831,48.702,48.6642,48.6736,22706.0
2022-09-20 12:10:00,51.39,51.4,51.35,51.35,33064.0,48.6736,48.6831,48.6357,48.6357,33064.0
2022-09-20 12:20:00,51.36,51.37,51.29,51.29,16313.0,48.6452,48.6547,48.5789,48.5789,16313.0
2022-09-20 12:30:00,51.3,51.3,51.24,51.26,50111.0,48.5884,48.5884,48.5316,48.5505,50111.0
2022-09-20 12:40:00,51.26,51.28,51.24,51.27,28326.0,48.5505,48.5694,48.5316,48.56,28326.0
2022-09-20 12:50:00,51.27,51.29,51.26,51.28,103514.0,48.56,48.5789,48.5505,48.5694,103514.0
2022-09-20 13:00:00,51.28,51.29,51.24,51.28,45989.0,48.5694,48.5789,48.5316,48.5694,45989.0
2022-09-20 13:10:00,51.27,51.28,51.19,51.19,56513.0,48.56,48.5694,48.4842,48.4842,56513.0
2022-09-20 13:20:00,51.19,51.21,51.15,51.16,88886.0,48.4842,48.5031,48.4463,48.4558,88886.0
2022-09-20 13:30:00,51.15,51.15,51.1,51.11,68186.0,48.4463,48.4463,48.399,48.4084,68186.0
2022-09-20 13:40:00,51.11,51.17,51.1,51.13,76945.0,48.4084,48.4653,48.399,48.4274,76945.0
2022-09-20 13:50:00,51.13,51.14,51.07,51.09,79414.0,48.4274,48.4368,48.3705,48.3895,79414.0
2022-09-20 14:00:00,51.1,51.13,51.09,51.12,75608.0,48.399,48.4274,48.3895,48.4179,75608.0
2022-09-20 14:10:00,51.12,51.13,51.08,51.13,56722.0,48.4179,48.4274,48.38,48.4274,56722.0
2022-09-20 14:20:00,51.13,51.16,51.11,51.13,66662.0,48.4274,48.4558,48.4084,48.4274,66662.0
2022-09-20 14:30:00,51.12,51.13,51.07,51.09,42886.0,48.4179,48.4274,48.3705,48.3895,42886.0
2022-09-20 14:40:00,51.09,51.19,51.05,51.16,161152.0,48.3895,48.4842,48.3516,48.4558,161152.0
2022-09-20 14:50:00,51.16,51.19,51.14,51.16,39190.0,48.4558,48.4842,48.4368,48.4558,39190.0
2022-09-20 15:00:00,51.15,51.21,51.13,51.15,99759.0,48.4463,48.5031,48.4274,48.4463,99759.0
2022-09-20 15:10:00,51.16,51.22,51.15,51.22,65176.0,48.4558,48.5126,48.4463,48.5126,65176.0
2022-09-20 15:20:00,51.21,51.26,51.2,51.24,117864.0,48.5031,48.5505,48.4937,48.5316,117864.0
2022-09-20 15:30:00,51.24,51.29,51.19,51.28,146533.0,48.5316,48.5789,48.4842,48.5694,146533.0
2022-09-20 15:40:00,51.28,51.32,51.25,51.3,205080.0,48.5694,48.6073,48.541,48.5884,205080.0
2022-09-20 15:50:00,51.3,51.31,51.24,51.27,616594.0,48.5884,48.5979,48.5316,48.56,616594.0
2022-09-21 09:30:00,51.07,51.08,50.96,51.0,155024.0,48.3705,48.38,48.2664,48.3042,155024.0
2022-09-21 09:40:00,50.99,51.07,50.94,51.05,188337.0,48.2948,48.3705,48.2474,48.3516,188337.0
2022-09-21 09:50:00,51.05,51.06,50.93,50.94,83722.0,48.3516,48.3611,48.2379,48.2474,83722.0
2022-09-21 10:00:00,50.94,51.01,50.93,51.0,53384.0,48.2474,48.3137,48.2379,48.3042,53384.0
2022-09-21 10:10:00,51.01,51.03,50.97,51.01,45857.0,48.3137,48.3327,48.2758,48.3137,45857.0
2022-09-21 10:20:00,51.01,51.06,50.99,51.06,37248.0,48.3137,48.3611,48.2948,48.3611,37248.0
2022-09-21 10:30:00,51.06,51.08,51.01,51.03,66203.0,48.3611,48.38,48.3137,48.3327,66203.0
2022-09-21 10:40:00,51.04,51.05,51.0,51.02,61689.0,48.3421,48.3516,48.3042,48.3232,61689.0
2022-09-21 10:50:00,51.02,51.04,51.0,51.02,34793.0,48.3232,48.3421,48.3042,48.3232,34793.0
2022-09-21 11:00:00,51.02,51.03,50.97,51.0,27737.0,48.3232,48.3327,48.2758,48.3042,27737.0
2022-09-21 11:10:00,50.99,51.06,50.99,51.03,39307.0,48.2948,48.3611,48.2948,48.3327,39307.0
2022-09-21 11:20:00,51.03,51.05,51.01,51.03,38573.0,48.3327,48.3516,48.3137,48.3327,38573.0
2022-09-21 11:30:00,51.04,51.08,51.04,51.07,38056.0,48.3421,48.38,48.3421,48.3705,38056.0
2022-09-21 11:40:00,51.07,51.11,51.06,51.07,35702.0,48.3705,48.4084,48.3611,48.3705,35702.0
2022-09-21 11:50:00,51.07,51.08,51.04,51.07,75253.0,48.3705,48.38,48.3421,48.3705,75253.0
2022-09-21 12:00:00,51.07,51.07,51.03,51.05,57091.0,48.3705,48.3705,48.3327,48.3516,57091.0
2022-09-21 12:10:00,51.05,51.08,51.05,51.07,250852.0,48.3516,48.38,48.3516,48.3705,250852.0
2022-09-21 12:20:00,51.08,51.09,51.06,51.07,56576.0,48.38,48.3895,48.3611,48.3705,56576.0
2022-09-21 12:30:00,51.07,51.09,51.06,51.07,37161.0,48.3705,48.3895,48.3611,48.3705,37161.0
2022-09-21 12:40:00,51.06,51.07,51.03,51.06,59903.0,48.3611,48.3705,48.3327,48.3611,59903.0
2022-09-21 12:50:00,51.05,51.06,50.97,50.97,18728.0,48.3516,48.3611,48.2758,48.2758,18728.0
2022-09-21 13:00:00,50.97,50.99,50.96,50.99,57218.0,48.2758,48.2948,48.2664,48.2948,57218.0
2022-09-21 13:10:00,50.99,50.99,50.94,50.97,11835.0,48.2948,48.2948,48.2474,48.2758,11835.0
2022-09-21 13:20:00,50.97,50.98,50.95,50.97,38124.0,48.2758,48.2853,48.2569,48.2758,38124.0
2022-09-21 13:30:00,50.98,51.05,50.98,51.05,20990.0,48.2853,48.3516,48.2853,48.3516,20990.0
2022-09-21 13:40:00,51.05,51.12,51.04,51.1,48343.0,48.3516,48.4179,48.3421,48.399,48343.0
2022-09-21 13:50:00,51.11,51.11,51.02,51.07,69843.0,48.4084,48.4084,48.3232,48.3705,69843.0
2022-09-21 14:00:00,51.05,51.05,50.57,50.76,225917.0,48.3516,48.3516,47.897,48.0769,225917.0
2022-09-21 14:10:00,50.74,50.8,50.58,50.68,135221.0,48.058,48.1148,47.9064,48.0012,135221.0
2022-09-21 14:20:00,50.67,50.84,50.66,50.74,89380.0,47.9917,48.1527,47.9822,48.058,89380.0
2022-09-21 14:30:00,50.72,51.2,50.63,51.01,392375.0,48.039,48.4937,47.9538,48.3137,392375.0
2022-09-21 14:40:00,51.01,51.54,50.97,51.28,193886.0,48.3137,48.8157,48.2758,48.5694,193886.0
2022-09-21 14:50:00,51.29,51.5,51.18,51.45,151256.0,48.5789,48.7778,48.4747,48.7305,151256.0
2022-09-21 15:00:00,51.47,51.49,51.21,51.21,123752.0,48.7494,48.7683,48.5031,48.5031,123752.0
2022-09-21 15:10:00,51.21,51.33,50.97,51.12,283127.0,48.5031,48.6168,48.2758,48.4179,283127.0
2022-09-21 15:20:00,51.11,51.12,50.89,50.89,117496.0,48.4084,48.4179,48.2001,48.2001,117496.0
2022-09-21 15:30:00,50.89,50.97,50.77,50.78,85841.0,48.2001,48.2758,48.0864,48.0959,85841.0
2022-09-21 15:40:00,50.77,50.85,50.63,50.65,107858.0,48.0864,48.1622,47.9538,47.9727,107858.0
2022-09-21 15:50:00,50.66,50.73,50.66,50.66,647509.0,47.9822,48.0485,47.9822,47.9822,647509.0
2022-09-22 09:30:00,51.36,51.42,51.2,51.23,363944.0,48.6452,48.702,48.4937,48.5221,363944.0
2022-09-22 09:40:00,51.23,51.25,51.1,51.13,177470.0,48.5221,48.541,48.399,48.4274,177470.0
2022-09-22 09:50:00,51.13,51.18,51.03,51.09,152339.0,48.4274,48.4747,48.3327,48.3895,152339.0
2022-09-22 10:00:00,51.09,51.17,51.01,51.16,216066.0,48.3895,48.4653,48.3137,48.4558,216066.0
2022-09-22 10:10:00,51.15,51.37,51.1,51.2,405151.0,48.4463,48.6547,48.399,48.4937,405151.0
2022-09-22 10:20:00,51.2,51.22,51.08,51.19,224121.0,48.4937,48.5126,48.38,48.4842,224121.0
2022-09-22 10:30:00,51.19,51.21,51.07,51.12,293360.0,48.4842,48.5031,48.3705,48.4179,293360.0
2022-09-22 10:40:00,51.12,51.13,50.98,51.02,266632.0,48.4179,48.4274,48.2853,48.3232,266632.0
2022-09-22 10:50:00,51.01,51.01,50.95,50.97,142223.0,48.3137,48.3137,48.2569,48.2758,142223.0
2022-09-22 11:00:00,50.97,50.98,50.9,50.95,317251.0,48.2758,48.2853,48.2095,48.2569,317251.0
2022-09-22 11:10:00,50.95,50.95,50.86,50.92,236972.0,48.2569,48.2569,48.1716,48.2285,236972.0
2022-09-22 11:20:00,50.91,50.93,50.84,50.92,81332.0,48.219,48.2379,48.1527,48.2285,81332.0
2022-09-22 11:30:00,50.91,51.0,50.89,50.96,89717.0,48.219,48.3042,48.2001,48.2664,89717.0
2022-09-22 11:40:00,50.95,51.02,50.89,51.01,121457.0,48.2569,48.3232,48.2001,48.3137,121457.0
2022-09-22 11:50:00,51.0,51.06,50.92,50.96,49306.0,48.3042,48.3611,48.2285,48.2664,49306.0
2022-09-22 12:00:00,50.95,50.98,50.91,50.95,52477.0,48.2569,48.2853,48.219,48.2569,52477.0
2022-09-22 12:10:00,50.95,50.95,50.87,50.92,92717.0,48.2569,48.2569,48.1811,48.2285,92717.0
2022-09-22 12:20:00,50.91,51.03,50.9,50.98,73940.0,48.219,48.3327,48.2095,48.2853,73940.0
2022-09-22 12:30:00,50.97,50.99,50.93,50.98,38241.0,48.2758,48.2948,48.2379,48.2853,38241.0
2022-09-22 12:40:00,50.98,51.0,50.94,50.94,69501.0,48.2853,48.3042,48.2474,48.2474,69501.0
2022-09-22 12:50:00,50.95,51.03,50.95,50.98,46509.0,48.2569,48.3327,48.2569,48.2853,46509.0
2022-09-22 13:00:00,50.98,51.0,50.93,50.93,85102.0,48.2853,48.3042,48.2379,48.2379,85102.0
2022-09-22 13:10:00,50.94,50.98,50.9,50.98,67132.0,48.2474,48.2853,48.2095,48.2853,67132.0
2022-09-22 13:20:00,50.97,51.02,50.95,51.01,42029.0,48.2758,48.3232,48.2569,48.3137,42029.0
2022-09-22 13:30:00,51.02,51.06,50.99,51.04,28200.0,48.3232,48.3611,48.2948,48.3421,28200.0
2022-09-22 13:40:00,51.04,51.05,50.97,50.99,37648.0,48.3421,48.3516,48.2758,48.2948,37648.0
2022-09-22 13:50:00,50.99,51.05,50.99,51.02,62069.0,48.2948,48.3516,48.2948,48.3232,62069.0
2022-09-22 14:00:00,51.02,51.03,50.93,50.93,67235.0,48.3232,48.3327,48.2379,48.2379,67235.0
2022-09-22 14:10:00,50.94,50.95,50.89,50.91,59461.0,48.2474,48.2569,48.2001,48.219,59461.0
2022-09-22 14:20:00,50.91,50.94,50.88,50.93,50593.0,48.219,48.2474,48.1906,48.2379,50593.0
2022-09-22 14:30:00,50.92,50.97,50.91,50.96,27321.0,48.2285,48.2758,48.219,48.2664,27321.0
2022-09-22 14:40:00,50.97,50.97,50.89,50.9,77013.0,48.2758,48.2758,48.2001,48.2095,77013.0
2022-09-22 14:50:00,50.91,51.0,50.91,50.96,79386.0,48.219,48.3042,48.219,48.2664,79386.0
2022-09-22 15:00:00,50.96,51.07,50.96,51.06,61858.0,48.2664,48.3705,48.2664,48.3611,61858.0
2022-09-22 15:10:00,51.06,51.1,51.03,51.04,71909.0,48.3611,48.399,48.3327,48.3421,71909.0
2022-09-22 15:20:00,51.04,51.07,50.95,51.07,83622.0,48.3421,48.3705,48.2569,48.3705,83622.0
2022-09-22 15:30:00,51.07,51.15,51.07,51.11,170120.0,48.3705,48.4463,48.3705,48.4084,170120.0
2022-09-22 15:40:00,51.12,51.22,51.07,51.22,180355.0,48.4179,48.5126,48.3705,48.5126,180355.0
2022-09-22 15:50:00,51.22,51.22,51.05,51.06,633052.0,48.5126,48.5126,48.3516,48.3611,633052.0
2022-09-23 09:30:00,50.25,50.35,50.21,50.25,178122.0,47.5939,47.6886,47.556,47.5939,178122.0
2022-09-23 09:40:00,50.24,50.31,50.12,50.18,372210.0,47.5844,47.6507,47.4708,47.5276,372210.0
2022-09-23 09:50:00,50.18,50.21,50.07,50.09,206113.0,47.5276,47.556,47.4234,47.4423,206113.0
2022-09-23 10:00:00,50.09,50.16,50.05,50.15,187584.0,47.4423,47.5086,47.4045,47.4992,187584.0
2022-09-23 10:10:00,50.14,50.18,50.09,50.12,138422.0,47.4897,47.5276,47.4423,47.4708,138422.0
2022-09-23 10:20:00,50.11,50.17,50.06,50.15,184268.0,47.4613,47.5181,47.4139,47.4992,184268.0
2022-09-23 10:30:00,50.15,50.16,50.06,50.08,287185.0,47.4992,47.5086,47.4139,47.4329,287185.0
2022-09-23 10:40:00,50.08,50.13,50.06,50.09,148849.0,47.4329,47.4802,47.4139,47.4423,148849.0
2022-09-23 10:50:00,50.08,50.1,50.0,50.0,111667.0,47.4329,47.4518,47.3571,47.3571,111667.0
2022-09-23 11:00:00,50.0,50.1,49.96,50.07,138665.0,47.3571,47.4518,47.3192,47.4234,138665.0
2022-09-23 11:10:00,50.08,50.09,50.0,50.08,66289.0,47.4329,47.4423,47.3571,47.4329,66289.0
2022-09-23 11:20:00,50.07,50.12,50.04,50.04,39749.0,47.4234,47.4708,47.395,47.395,39749.0
2022-09-23 11:30:00,50.04,50.09,50.03,50.04,60860.0,47.395,47.4423,47.3855,47.395,60860.0
2022-09-23 11:40:00,50.03,50.03,49.93,49.95,105085.0,47.3855,47.3855,47.2908,47.3097,105085.0
2022-09-23 11:50:00,49.97,50.01,49.95,49.97,29584.0,47.3287,47.3666,47.3097,47.3287,29584.0
2022-09-23 12:00:00,49.97,49.98,49.88,49.92,33736.0,47.3287,47.3382,47.2434,47.2813,33736.0
2022-09-23 12:10:00,49.91,49.92,49.89,49.91,64014.0,47.2719,47.2813,47.2529,47.2719,64014.0
2022-09-23 12:20:00,49.91,49.93,49.8,49.81,64010.0,47.2719,47.2908,47.1677,47.1771,64010.0
2022-09-23 12:30:00,49.81,49.86,49.78,49.86,74494.0,47.1771,47.2245,47.1487,47.2245,74494.0
2022-09-23 12:40:00,49.86,49.9,49.85,49.9,91451.0,47.2245,47.2624,47.215,47.2624,91451.0
2022-09-23 12:50:00,49.9,49.97,49.88,49.96,61052.0,47.2624,47.3287,47.2434,47.3192,61052.0
2022-09-23 13:00:00,49.96,50.05,49.93,50.0,91366.0,47.3192,47.4045,47.2908,47.3571,91366.0
2022-09-23 13:10:00,50.0,50.07,49.98,50.07,100707.0,47.3571,47.4234,47.3382,47.4234,100707.0
2022-09-23 13:20:00,50.06,50.07,49.89,49.89,132293.0,47.4139,47.4234,47.2529,47.2529,132293.0
2022-09-23 13:30:00,49.89,49.96,49.88,49.91,92604.0,47.2529,47.3192,47.2434,47.2719,92604.0
2022-09-23 13:40:00,49.91,49.95,49.87,49.93,42480.0,47.2719,47.3097,47.234,47.2908,42480.0
2022-09-23 13:50:00,49.93,49.96,49.9,49.93,56238.0,47.2908,47.3192,47.2624,47.2908,56238.0
2022-09-23 14:00:00,49.93,49.98,49.85,49.9,109880.0,47.2908,47.3382,47.215,47.2624,109880.0
2022-09-23 14:10:00,49.9,49.92,49.81,49.82,60783.0,47.2624,47.2813,47.1771,47.1866,60783.0
2022-09-23 14:20:00,49.81,49.9,49.8,49.87,90458.0,47.1771,47.2624,47.1677,47.234,90458.0
2022-09-23 14:30:00,49.86,49.86,49.78,49.82,71676.0,47.2245,47.2245,47.1487,47.1866,71676.0
2022-09-23 14:40:00,49.81,49.87,49.78,49.84,85813.0,47.1771,47.234,47.1487,47.2056,85813.0
2022-09-23 14:50:00,49.83,49.85,49.73,49.76,112437.0,47.1961,47.215,47.1014,47.1298,112437.0
2022-09-23 15:00:00,49.76,49.94,49.75,49.91,217794.0,47.1298,47.3003,47.1203,47.2719,217794.0
2022-09-23 15:10:00,49.91,49.94,49.85,49.89,83715.0,47.2719,47.3003,47.215,47.2529,83715.0
2022-09-23 15:20:00,49.89,49.94,49.84,49.94,131970.0,47.2529,47.3003,47.2056,47.3003,131970.0
2022-09-23 15:30:00,49.94,49.98,49.91,49.96,99513.0,47.3003,47.3382,47.2719,47.3192,99513.0
2022-09-23 15:40:00,49.96,50.07,49.95,50.02,173367.0,47.3192,47.4234,47.3097,47.376,173367.0
2022-09-23 15:50:00,50.02,50.07,49.98,50.06,814067.0,47.376,47.4234,47.3382,47.4139,814067.0
2022-09-26 09:30:00,49.39,49.53,49.36,49.51,216966.0,46.7793,46.9119,46.7509,46.893,216966.0
2022-09-26 09:40:00,49.51,49.55,49.45,49.53,366863.0,46.893,46.9309,46.8362,46.9119,366863.0
2022-09-26 09:50:00,49.53,49.59,49.5,49.55,99546.0,46.9119,46.9688,46.8835,46.9309,99546.0
2022-09-26 10:00:00,49.55,49.59,49.47,49.5,73187.0,46.9309,46.9688,46.8551,46.8835,73187.0
2022-09-26 10:10:00,49.49,49.64,49.43,49.61,66440.0,46.8741,47.0161,46.8172,46.9877,66440.0
2022-09-26 10:20:00,49.61,49.67,49.58,49.62,69103.0,46.9877,47.0445,46.9593,46.9972,69103.0
2022-09-26 10:30:00,49.61,49.62,49.52,49.56,77885.0,46.9877,46.9972,46.9025,46.9404,77885.0
2022-09-26 10:40:00,49.56,49.57,49.43,49.48,48701.0,46.9404,46.9498,46.8172,46.8646,48701.0
2022-09-26 10:50:00,49.47,49.51,49.44,49.47,47564.0,46.8551,46.893,46.8267,46.8551,47564.0
2022-09-26 11:00:00,49.47,49.5,49.38,49.39,90607.0,46.8551,46.8835,46.7699,46.7793,90607.0
2022-09-26 11:10:00,49.38,49.47,49.37,49.39,50709.0,46.7699,46.8551,46.7604,46.7793,50709.0
2022-09-26 11:20:00,49.39,49.42,49.3,49.3,147535.0,46.7793,46.8078,46.6941,46.6941,147535.0
2022-09-26 11:30:00,49.31,49.35,49.29,49.32,87126.0,46.7036,46.7415,46.6846,46.713,87126.0
2022-09-26 11:40:00,49.32,49.35,49.21,49.29,56925.0,46.713,46.7415,46.6089,46.6846,56925.0
2022-09-26 11:50:00,49.28,49.34,49.25,49.31,73706.0,46.6752,46.732,46.6467,46.7036,73706.0
2022-09-26 12:00:00,49.3,49.3,49.2,49.24,45723.0,46.6941,46.6941,46.5994,46.6373,45723.0
2022-09-26 12:10:00,49.23,49.3,49.23,49.27,58842.0,46.6278,46.6941,46.6278,46.6657,58842.0
2022-09-26 12:20:00,49.26,49.27,49.13,49.16,87679.0,46.6562,46.6657,46.5331,46.5615,87679.0
2022-09-26 12:30:00,49.16,49.18,49.12,49.15,91452.0,46.5615,46.5804,46.5236,46.552,91452.0
2022-09-26 12:40:00,49.14,49.22,49.12,49.2,67918.0,46.5426,46.6183,46.5236,46.5994,67918.0
2022-09-26 12:50:00,49.2,49.27,49.19,49.25,36470.0,46.5994,46.6657,46.5899,46.6467,36470.0
2022-09-26 13:00:00,49.24,49.24,49.11,49.13,67974.0,46.6373,46.6373,46.5141,46.5331,67974.0
2022-09-26 13:10:00,49.12,49.13,49.05,49.1,49526.0,46.5236,46.5331,46.4573,46.5047,49526.0
2022-09-26 13:20:00,49.1,49.12,49.04,49.08,130585.0,46.5047,46.5236,46.4478,46.4857,130585.0
2022-09-26 13:30:00,49.07,49.12,49.05,49.09,89315.0,46.4763,46.5236,46.4573,46.4952,89315.0
2022-09-26 13:40:00,49.09,49.11,49.04,49.08,109103.0,46.4952,46.5141,46.4478,46.4857,109103.0
2022-09-26 13:50:00,49.08,49.14,49.01,49.03,61477.0,46.4857,46.5426,46.4194,46.4384,61477.0
2022-09-26 14:00:00,49.03,49.16,49.03,49.15,41293.0,46.4384,46.5615,46.4384,46.552,41293.0
2022-09-26 14:10:00,49.15,49.17,49.12,49.15,61067.0,46.552,46.571,46.5236,46.552,61067.0
2022-09-26 14:20:00,49.15,49.17,49.07,49.08,51979.0,46.552,46.571,46.4763,46.4857,51979.0
2022-09-26 14:30:00,49.08,49.12,49.02,49.05,73968.0,46.4857,46.5236,46.4289,46.4573,73968.0
2022-09-26 14:40:00,49.06,49.23,49.04,49.23,50434.0,46.4668,46.6278,46.4478,46.6278,50434.0
2022-09-26 14:50:00,49.22,49.29,49.17,49.22,77892.0,46.6183,46.6846,46.571,46.6183,77892.0
2022-09-26 15:00:00,49.22,49.3,49.22,49.29,68110.0,46.6183,46.6941,46.6183,46.6846,68110.0
2022-09-26 15:10:00,49.29,49.29,49.17,49.26,128211.0,46.6846,46.6846,46.571,46.6562,128211.0
2022-09-26 15:20:00,49.25,49.26,49.17,49.22,66348.0,46.6467,46.6562,46.571,46.6183,66348.0
2022-09-26 15:30:00,49.22,49.25,49.17,49.19,116481.0,46.6183,46.6467,46.571,46.5899,116481.0
2022-09-26 15:40:00,49.2,49.3,49.18,49.3,357651.0,46.5994,46.6941,46.5804,46.6941,357651.0
2022-09-26 15:50:00,49.29,49.37,49.21,49.22,583814.0,46.6846,46.7604,46.6089,46.6183,583814.0
2022-09-27 09:30:00,49.25,49.34,49.17,49.33,190815.0,46.6467,46.732,46.571,46.7225,190815.0
2022-09-27 09:40:00,49.33,49.38,49.25,49.26,216115.0,46.7225,46.7699,46.6467,46.6562,216115.0
2022-09-27 09:50:00,49.27,49.31,49.23,49.27,107567.0,46.6657,46.7036,46.6278,46.6657,107567.0
2022-09-27 10:00:00,49.27,49.28,49.05,49.07,379272.0,46.6657,46.6752,46.4573,46.4763,379272.0
2022-09-27 10:10:00,49.07,49.15,49.05,49.14,93246.0,46.4763,46.552,46.4573,46.5426,93246.0
2022-09-27 10:20:00,49.13,49.21,49.09,49.09,67869.0,46.5331,46.6089,46.4952,46.4952,67869.0
2022-09-27 10:30:00,49.09,49.24,49.09,49.18,403118.0,46.4952,46.6373,46.4952,46.5804,403118.0
2022-09-27 10:40:00,49.17,49.34,49.16,49.32,202846.0,46.571,46.732,46.5615,46.713,202846.0
2022-09-27 10:50:00,49.32,49.35,49.26,49.29,87047.0,46.713,46.7415,46.6562,46.6846,87047.0
2022-09-27 11:00:00,49.29,49.31,49.22,49.27,66080.0,46.6846,46.7036,46.6183,46.6657,66080.0
2022-09-27 11:10:00,49.29,49.29,49.18,49.2,55502.0,46.6846,46.6846,46.5804,46.5994,55502.0
2022-09-27 11:20:00,49.2,49.2,48.98,49.01,53011.0,46.5994,46.5994,46.391,46.4194,53011.0
2022-09-27 11:30:00,49.01,49.08,49.0,49.05,45526.0,46.4194,46.4857,46.41,46.4573,45526.0
2022-09-27 11:40:00,49.05,49.09,49.01,49.02,36918.0,46.4573,46.4952,46.4194,46.4289,36918.0
2022-09-27 11:50:00,49.03,49.04,48.91,48.91,87095.0,46.4384,46.4478,46.3247,46.3247,87095.0
2022-09-27 12:00:00,48.91,48.92,48.85,48.87,53833.0,46.3247,46.3342,46.2679,46.2868,53833.0
2022-09-27 12:10:00,48.86,48.87,48.69,48.7,97603.0,46.2774,46.2868,46.1163,46.1258,97603.0
2022-09-27 12:20:00,48.69,48.79,48.68,48.77,81362.0,46.1163,46.2111,46.1069,46.1921,81362.0
2022-09-27 12:30:00,48.76,48.84,48.72,48.75,76206.0,46.1826,46.2584,46.1448,46.1732,76206.0
2022-09-27 12:40:00,48.74,48.8,48.73,48.78,27073.0,46.1637,46.2205,46.1542,46.2016,27073.0
2022-09-27 12:50:00,48.78,48.82,48.71,48.79,58192.0,46.2016,46.2395,46.1353,46.2111,58192.0
2022-09-27 13:00:00,48.79,48.79,48.69,48.73,264593.0,46.2111,46.2111,46.1163,46.1542,264593.0
2022-09-27 13:10:00,48.72,48.75,48.7,48.73,70355.0,46.1448,46.1732,46.1258,46.1542,70355.0
2022-09-27 13:20:00,48.73,48.74,48.69,48.71,65732.0,46.1542,46.1637,46.1163,46.1353,65732.0
2022-09-27 13:30:00,48.7,48.74,48.67,48.67,33989.0,46.1258,46.1637,46.0974,46.0974,33989.0
2022-09-27 13:40:00,48.67,48.72,48.64,48.68,67467.0,46.0974,46.1448,46.069,46.1069,67467.0
2022-09-27 13:50:00,48.68,48.7,48.61,48.66,25440.0,46.1069,46.1258,46.0406,46.0879,25440.0
2022-09-27 14:00:00,48.66,48.74,48.66,48.69,35309.0,46.0879,46.1637,46.0879,46.1163,35309.0
2022-09-27 14:10:00,48.69,48.71,48.65,48.67,28055.0,46.1163,46.1353,46.0785,46.0974,28055.0
2022-09-27 14:20:00,48.65,48.7,48.63,48.7,56700.0,46.0785,46.1258,46.0595,46.1258,56700.0
2022-09-27 14:30:00,48.69,48.77,48.65,48.77,42498.0,46.1163,46.1921,46.0785,46.1921,42498.0
2022-09-27 14:40:00,48.8,48.88,48.76,48.88,62988.0,46.2205,46.2963,46.1826,46.2963,62988.0
2022-09-27 14:50:00,48.87,48.87,48.81,48.85,48201.0,46.2868,46.2868,46.23,46.2679,48201.0
2022-09-27 15:00:00,48.84,48.85,48.76,48.81,97880.0,46.2584,46.2679,46.1826,46.23,97880.0
2022-09-27 15:10:00,48.81,48.83,48.74,48.83,111493.0,46.23,46.2489,46.1637,46.2489,111493.0
2022-09-27 15:20:00,48.83,48.83,48.74,48.77,72996.0,46.2489,46.2489,46.1637,46.1921,72996.0
2022-09-27 15:30:00,48.77,48.78,48.69,48.73,146814.0,46.1921,46.2016,46.1163,46.1542,146814.0
2022-09-27 15:40:00,48.72,48.81,48.71,48.78,217709.0,46.1448,46.23,46.1353,46.2016,217709.0
2022-09-27 15:50:00,48.77,48.9,48.77,48.83,560528.0,46.1921,46.3152,46.1921,46.2489,560528.0
2022-09-28 09:30:00,48.96,49.01,48.88,48.93,161493.0,46.3721,46.4194,46.2963,46.3437,161493.0
2022-09-28 09:40:00,48.94,49.13,48.92,49.06,160577.0,46.3531,46.5331,46.3342,46.4668,160577.0
2022-09-28 09:50:00,49.06,49.11,49.02,49.05,90060.0,46.4668,46.5141,46.4289,46.4573,90060.0
2022-09-28 10:00:00,49.04,49.15,48.97,48.97,134215.0,46.4478,46.552,46.3815,46.3815,134215.0
2022-09-28 10:10:00,48.98,49.09,48.98,49.08,74478.0,46.391,46.4952,46.391,46.4857,74478.0
2022-09-28 10:20:00,49.08,49.25,49.07,49.25,216179.0,46.4857,46.6467,46.4763,46.6467,216179.0
2022-09-28 10:30:00,49.26,49.27,49.19,49.2,162624.0,46.6562,46.6657,46.5899,46.5994,162624.0
2022-09-28 10:40:00,49.2,49.34,49.19,49.31,228105.0,46.5994,46.732,46.5899,46.7036,228105.0
2022-09-28 10:50:00,49.3,49.3,49.2,49.21,76969.0,46.6941,46.6941,46.5994,46.6089,76969.0
2022-09-28 11:00:00,49.2,49.32,49.16,49.25,98898.0,46.5994,46.713,46.5615,46.6467,98898.0
2022-09-28 11:10:00,49.24,49.33,49.23,49.3,79956.0,46.6373,46.7225,46.6278,46.6941,79956.0
2022-09-28 11:20:00,49.31,49.41,49.31,49.35,143237.0,46.7036,46.7983,46.7036,46.7415,143237.0
2022-09-28 11:30:00,49.35,49.36,49.28,49.33,93819.0,46.7415,46.7509,46.6752,46.7225,93819.0
2022-09-28 11:40:00,49.33,49.44,49.3,49.43,101333.0,46.7225,46.8267,46.6941,46.8172,101333.0
2022-09-28 11:50:00,49.44,49.58,49.42,49.58,176811.0,46.8267,46.9593,46.8078,46.9593,176811.0
2022-09-28 12:00:00,49.57,49.62,49.55,49.58,77196.0,46.9498,46.9972,46.9309,46.9593,77196.0
2022-09-28 12:10:00,49.58,49.65,49.57,49.63,55358.0,46.9593,47.0256,46.9498,47.0067,55358.0
2022-09-28 12:20:00,49.64,49.64,49.53,49.54,199802.0,47.0161,47.0161,46.9119,46.9214,199802.0
2022-09-28 12:30:00,49.55,49.58,49.52,49.52,66584.0,46.9309,46.9593,46.9025,46.9025,66584.0
2022-09-28 12:40:00,49.53,49.62,49.52,49.58,40364.0,46.9119,46.9972,46.9025,46.9593,40364.0
2022-09-28 12:50:00,49.59,49.63,49.57,49.62,29860.0,46.9688,47.0067,46.9498,46.9972,29860.0
2022-09-28 13:00:00,49.62,49.76,49.59,49.76,238732.0,46.9972,47.1298,46.9688,47.1298,238732.0
2022-09-28 13:10:00,49.74,49.84,49.71,49.84,110263.0,47.1108,47.2056,47.0824,47.2056,110263.0
2022-09-28 13:20:00,49.83,49.85,49.75,49.78,84155.0,47.1961,47.215,47.1203,47.1487,84155.0
2022-09-28 13:30:00,49.78,49.82,49.76,49.8,51407.0,47.1487,47.1866,47.1298,47.1677,51407.0
2022-09-28 13:40:00,49.8,49.83,49.72,49.74,68929.0,47.1677,47.1961,47.0919,47.1108,68929.0
2022-09-28 13:50:00,49.73,49.74,49.7,49.72,40886.0,47.1014,47.1108,47.073,47.0919,40886.0
2022-09-28 14:00:00,49.72,49.77,49.69,49.74,63149.0,47.0919,47.1393,47.0635,47.1108,63149.0
2022-09-28 14:10:00,49.73,49.74,49.68,49.7,164694.0,47.1014,47.1108,47.054,47.073,164694.0
2022-09-28 14:20:00,49.7,49.7,49.64,49.68,92418.0,47.073,47.073,47.0161,47.054,92418.0
2022-09-28 14:30:00,49.68,49.77,49.67,49.76,148885.0,47.054,47.1393,47.0445,47.1298,148885.0
2022-09-28 14:40:00,49.76,49.76,49.67,49.75,165568.0,47.1298,47.1298,47.0445,47.1203,165568.0
2022-09-28 14:50:00,49.76,49.79,49.75,49.76,161664.0,47.1298,47.1582,47.1203,47.1298,161664.0
2022-09-28 15:00:00,49.76,49.85,49.74,49.8,279299.0,47.1298,47.215,47.1108,47.1677,279299.0
2022-09-28 15:10:00,49.8,49.84,49.76,49.77,123834.0,47.1677,47.2056,47.1298,47.1393,123834.0
2022-09-28 15:20:00,49.77,49.79,49.74,49.75,68608.0,47.1393,47.1582,47.1108,47.1203,68608.0
2022-09-28 15:30:00,49.76,49.82,49.75,49.79,88642.0,47.1298,47.1866,47.1203,47.1582,88642.0
2022-09-28 15:40:00,49.79,49.86,49.79,49.85,223558.0,47.1582,47.2245,47.1582,47.215,223558.0
2022-09-28 15:50:00,49.84,49.85,49.73,49.75,662997.0,47.2056,47.215,47.1014,47.1203,662997.0
2022-09-29 09:30:00,49.3,49.41,49.29,49.3,156261.0,46.6941,46.7983,46.6846,46.6941,156261.0
2022-09-29 09:40:00,49.3,49.31,49.08,49.08,141515.0,46.6941,46.7036,46.4857,46.4857,141515.0
2022-09-29 09:50:00,49.1,49.18,49.09,49.09,128473.0,46.5047,46.5804,46.4952,46.4952,128473.0
2022-09-29 10:00:00,49.09,49.11,49.0,49.01,297148.0,46.4952,46.5141,46.41,46.4194,297148.0
2022-09-29 10:10:00,49.0,49.03,48.87,48.91,144428.0,46.41,46.4384,46.2868,46.3247,144428.0
2022-09-29 10:20:00,48.91,49.01,48.89,49.01,90925.0,46.3247,46.4194,46.3058,46.4194,90925.0
2022-09-29 10:30:00,49.01,49.01,48.86,48.91,115204.0,46.4194,46.4194,46.2774,46.3247,115204.0
2022-09-29 10:40:00,48.91,49.01,48.91,48.98,88785.0,46.3247,46.4194,46.3247,46.391,88785.0
2022-09-29 10:50:00,48.98,49.12,48.97,49.09,51621.0,46.391,46.5236,46.3815,46.4952,51621.0
2022-09-29 11:00:00,49.09,49.23,49.07,49.21,64264.0,46.4952,46.6278,46.4763,46.6089,64264.0
2022-09-29 11:10:00,49.2,49.23,49.1,49.13,114467.0,46.5994,46.6278,46.5047,46.5331,114467.0
2022-09-29 11:20:00,49.13,49.13,49.07,49.12,120857.0,46.5331,46.5331,46.4763,46.5236,120857.0
2022-09-29 11:30:00,49.11,49.19,49.1,49.18,66108.0,46.5141,46.5899,46.5047,46.5804,66108.0
2022-09-29 11:40:00,49.19,49.24,49.16,49.23,53347.0,46.5899,46.6373,46.5615,46.6278,53347.0
2022-09-29 11:50:00,49.22,49.3,49.21,49.26,74538.0,46.6183,46.6941,46.6089,46.6562,74538.0
2022-09-29 12:00:00,49.25,49.31,49.22,49.3,65599.0,46.6467,46.7036,46.6183,46.6941,65599.0
2022-09-29 12:10:00,49.3,49.31,49.2,49.21,84905.0,46.6941,46.7036,46.5994,46.6089,84905.0
2022-09-29 12:20:00,49.2,49.21,49.16,49.17,54330.0,46.5994,46.6089,46.5615,46.571,54330.0
2022-09-29 12:30:00,49.16,49.21,49.14,49.2,52229.0,46.5615,46.6089,46.5426,46.5994,52229.0
2022-09-29 12:40:00,49.2,49.21,49.15,49.16,23513.0,46.5994,46.6089,46.552,46.5615,23513.0
2022-09-29 12:50:00,49.16,49.19,49.11,49.13,91859.0,46.5615,46.5899,46.5141,46.5331,91859.0
2022-09-29 13:00:00,49.12,49.12,49.05,49.07,101987.0,46.5236,46.5236,46.4573,46.4763,101987.0
2022-09-29 13:10:00,49.07,49.16,49.06,49.14,70604.0,46.4763,46.5615,46.4668,46.5426,70604.0
2022-09-29 13:20:00,49.11,49.13,49.08,49.12,15330.0,46.5141,46.5331,46.4857,46.5236,15330.0
2022-09-29 13:30:00,49.12,49.18,49.1,49.15,23728.0,46.5236,46.5804,46.5047,46.552,23728.0
2022-09-29 13:40:00,49.15,49.15,49.06,49.06,35120.0,46.552,46.552,46.4668,46.4668,35120.0
2022-09-29 13:50:00,49.07,49.07,48.98,48.99,42314.0,46.4763,46.4763,46.391,46.4005,42314.0
2022-09-29 14:00:00,48.99,49.03,48.97,49.02,63453.0,46.4005,46.4384,46.3815,46.4289,63453.0
2022-09-29 14:10:00,49.03,49.03,48.95,48.96,45480.0,46.4384,46.4384,46.3626,46.3721,45480.0
2022-09-29 14:20:00,48.97,49.07,48.95,49.06,78419.0,46.3815,46.4763,46.3626,46.4668,78419.0
2022-09-29 14:30:00,49.06,49.15,49.04,49.13,54497.0,46.4668,46.552,46.4478,46.5331,54497.0
2022-09-29 14:40:00,49.13,49.13,49.09,49.1,70047.0,46.5331,46.5331,46.4952,46.5047,70047.0
2022-09-29 14:50:00,49.09,49.1,49.02,49.02,90908.0,46.4952,46.5047,46.4289,46.4289,90908.0
2022-09-29 15:00:00,49.02,49.12,49.01,49.09,122923.0,46.4289,46.5236,46.4194,46.4952,122923.0
2022-09-29 15:10:00,49.09,49.18,49.06,49.18,100982.0,46.4952,46.5804,46.4668,46.5804,100982.0
2022-09-29 15:20:00,49.17,49.18,49.1,49.13,166983.0,46.571,46.5804,46.5047,46.5331,166983.0
2022-09-29 15:30:00,49.13,49.28,49.13,49.24,199993.0,46.5331,46.6752,46.5331,46.6373,199993.0
2022-09-29 15:40:00,49.25,49.27,49.21,49.23,82988.0,46.6467,46.6657,46.6089,46.6278,82988.0
2022-09-29 15:50:00,49.25,49.3,49.22,49.29,509686.0,46.6467,46.6941,46.6183,46.6846,509686.0
2022-09-30 09:30:00,48.86,49.01,48.85,48.87,102140.0,46.2774,46.4194,46.2679,46.2868,102140.0
2022-09-30 09:40:00,48.87,48.98,48.83,48.95,331190.0,46.2868,46.391,46.2489,46.3626,331190.0
2022-09-30 09:50:00,48.95,49.07,48.92,49.02,146490.0,46.3626,46.4763,46.3342,46.4289,146490.0
2022-09-30 10:00:00,49.02,49.05,48.95,49.0,100223.0,46.4289,46.4573,46.3626,46.41,100223.0
2022-09-30 10:10:00,49.01,49.05,48.9,48.97,95313.0,46.4194,46.4573,46.3152,46.3815,95313.0
2022-09-30 10:20:00,48.96,49.04,48.92,49.04,125644.0,46.3721,46.4478,46.3342,46.4478,125644.0
2022-09-30 10:30:00,49.04,49.16,49.01,49.13,197637.0,46.4478,46.5615,46.4194,46.5331,197637.0
2022-09-30 10:40:00,49.12,49.14,49.06,49.12,127333.0,46.5236,46.5426,46.4668,46.5236,127333.0
2022-09-30 10:50:00,49.12,49.16,49.09,49.16,185393.0,46.5236,46.5615,46.4952,46.5615,185393.0
2022-09-30 11:00:00,49.16,49.27,49.09,49.26,136088.0,46.5615,46.6657,46.4952,46.6562,136088.0
2022-09-30 11:10:00,49.26,49.31,49.24,49.26,35374.0,46.6562,46.7036,46.6373,46.6562,35374.0
2022-09-30 11:20:00,49.27,49.28,49.22,49.22,67770.0,46.6657,46.6752,46.6183,46.6183,67770.0
2022-09-30 11:30:00,49.23,49.27,49.21,49.21,44721.0,46.6278,46.6657,46.6089,46.6089,44721.0
2022-09-30 11:40:00,49.22,49.22,49.07,49.08,67050.0,46.6183,46.6183,46.4763,46.4857,67050.0
2022-09-30 11:50:00,49.07,49.08,49.01,49.04,36654.0,46.4763,46.4857,46.4194,46.4478,36654.0
2022-09-30 12:00:00,49.03,49.03,48.95,48.95,51524.0,46.4384,46.4384,46.3626,46.3626,51524.0
2022-09-30 12:10:00,48.95,49.01,48.94,49.0,25336.0,46.3626,46.4194,46.3531,46.41,25336.0
2022-09-30 12:20:00,48.99,49.04,48.94,48.99,71596.0,46.4005,46.4478,46.3531,46.4005,71596.0
2022-09-30 12:30:00,48.99,49.07,48.99,49.06,27161.0,46.4005,46.4763,46.4005,46.4668,27161.0
2022-09-30 12:40:00,49.05,49.06,49.0,49.04,68309.0,46.4573,46.4668,46.41,46.4478,68309.0
2022-09-30 12:50:00,49.06,49.06,49.02,49.03,26954.0,46.4668,46.4668,46.4289,46.4384,26954.0
2022-09-30 13:00:00,49.02,49.09,48.99,49.05,60508.0,46.4289,46.4952,46.4005,46.4573,60508.0
2022-09-30 13:10:00,49.05,49.06,48.96,48.97,21120.0,46.4573,46.4668,46.3721,46.3815,21120.0
2022-09-30 13:20:00,48.97,49.04,48.97,49.03,75737.0,46.3815,46.4478,46.3815,46.4384,75737.0
2022-09-30 13:30:00,49.03,49.03,48.92,48.93,41074.0,46.4384,46.4384,46.3342,46.3437,41074.0
2022-09-30 13:40:00,48.92,48.93,48.87,48.88,57028.0,46.3342,46.3437,46.2868,46.2963,57028.0
2022-09-30 13:50:00,48.87,48.94,48.86,48.9,82888.0,46.2868,46.3531,46.2774,46.3152,82888.0
2022-09-30 14:00:00,48.89,48.91,48.86,48.9,29199.0,46.3058,46.3247,46.2774,46.3152,29199.0
2022-09-30 14:10:00,48.9,48.94,48.89,48.9,26914.0,46.3152,46.3531,46.3058,46.3152,26914.0
2022-09-30 14:20:00,48.9,48.92,48.83,48.84,32254.0,46.3152,46.3342,46.2489,46.2584,32254.0
2022-09-30 14:30:00,48.86,48.89,48.83,48.85,49637.0,46.2774,46.3058,46.2489,46.2679,49637.0
2022-09-30 14:40:00,48.85,48.85,48.74,48.78,116569.0,46.2679,46.2679,46.1637,46.2016,116569.0
2022-09-30 14:50:00,48.8,48.8,48.71,48.72,71295.0,46.2205,46.2205,46.1353,46.1448,71295.0
2022-09-30 15:00:00,48.72,48.84,48.71,48.79,122087.0,46.1448,46.2584,46.1353,46.2111,122087.0
2022-09-30 15:10:00,48.79,48.81,48.71,48.78,92738.0,46.2111,46.23,46.1353,46.2016,92738.0
2022-09-30 15:20:00,48.77,48.79,48.71,48.79,120298.0,46.1921,46.2111,46.1353,46.2111,120298.0
2022-09-30 15:30:00,48.8,48.82,48.73,48.75,158193.0,46.2205,46.2395,46.1542,46.1732,158193.0
2022-09-30 15:40:00,48.75,48.83,48.75,48.81,170360.0,46.1732,46.2489,46.1732,46.23,170360.0
2022-09-30 15:50:00,48.81,48.85,48.72,48.83,1578779.0,46.23,46.2679,46.1448,46.2489,1578779.0
2022-10-03 09:30:00,49.31,49.34,49.19,49.2,93200.0,46.7036,46.732,46.5899,46.5994,93200.0
2022-10-03 09:40:00,49.19,49.36,49.16,49.33,73146.0,46.5899,46.7509,46.5615,46.7225,73146.0
2022-10-03 09:50:00,49.33,49.35,49.21,49.26,186371.0,46.7225,46.7415,46.6089,46.6562,186371.0
2022-10-03 10:00:00,49.26,49.57,49.26,49.53,236276.0,46.6562,46.9498,46.6562,46.9119,236276.0
2022-10-03 10:10:00,49.53,49.55,49.45,49.51,67450.0,46.9119,46.9309,46.8362,46.893,67450.0
2022-10-03 10:20:00,49.54,49.68,49.52,49.62,230785.0,46.9214,47.054,46.9025,46.9972,230785.0
2022-10-03 10:30:00,49.63,49.71,49.62,49.66,209248.0,47.0067,47.0824,46.9972,47.0351,209248.0
2022-10-03 10:40:00,49.66,49.74,49.63,49.73,28051.0,47.0351,47.1108,47.0067,47.1014,28051.0
2022-10-03 10:50:00,49.73,49.75,49.69,49.72,33247.0,47.1014,47.1203,47.0635,47.0919,33247.0
2022-10-03 11:00:00,49.72,49.8,49.68,49.8,32614.0,47.0919,47.1677,47.054,47.1677,32614.0
2022-10-03 11:10:00,49.8,49.85,49.77,49.8,41341.0,47.1677,47.215,47.1393,47.1677,41341.0
2022-10-03 11:20:00,49.79,49.8,49.74,49.77,152650.0,47.1582,47.1677,47.1108,47.1393,152650.0
2022-10-03 11:30:00,49.77,49.8,49.69,49.73,52093.0,47.1393,47.1677,47.0635,47.1014,52093.0
2022-10-03 11:40:00,49.72,49.74,49.66,49.73,61760.0,47.0919,47.1108,47.0351,47.1014,61760.0
2022-10-03 11:50:00,49.72,49.75,49.65,49.66,53134.0,47.0919,47.1203,47.0256,47.0351,53134.0
2022-10-03 12:00:00,49.67,49.76,49.67,49.75,36311.0,47.0445,47.1298,47.0445,47.1203,36311.0
2022-10-03 12:10:00,49.75,49.8,49.71,49.73,39510.0,47.1203,47.1677,47.0824,47.1014,39510.0
2022-10-03 12:20:00,49.73,49.74,49.66,49.69,87331.0,47.1014,47.1108,47.0351,47.0635,87331.0
2022-10-03 12:30:00,49.68,49.72,49.66,49.7,76292.0,47.054,47.0919,47.0351,47.073,76292.0
2022-10-03 12:40:00,49.71,49.72,49.69,49.7,39759.0,47.0824,47.0919,47.0635,47.073,39759.0
2022-10-03 12:50:00,49.7,49.75,49.67,49.75,75335.0,47.073,47.1203,47.0445,47.1203,75335.0
2022-10-03 13:00:00,49.75,49.79,49.72,49.77,60558.0,47.1203,47.1582,47.0919,47.1393,60558.0
2022-10-03 13:10:00,49.77,49.78,49.73,49.73,61729.0,47.1393,47.1487,47.1014,47.1014,61729.0
2022-10-03 13:20:00,49.73,49.8,49.73,49.76,39171.0,47.1014,47.1677,47.1014,47.1298,39171.0
2022-10-03 13:30:00,49.77,49.82,49.76,49.79,88361.0,47.1393,47.1866,47.1298,47.1582,88361.0
2022-10-03 13:40:00,49.8,49.82,49.78,49.8,68261.0,47.1677,47.1866,47.1487,47.1677,68261.0
2022-10-03 13:50:00,49.79,49.8,49.74,49.75,29210.0,47.1582,47.1677,47.1108,47.1203,29210.0
2022-10-03 14:00:00,49.74,49.8,49.74,49.76,63606.0,47.1108,47.1677,47.1108,47.1298,63606.0
2022-10-03 14:10:00,49.76,49.8,49.76,49.79,32503.0,47.1298,47.1677,47.1298,47.1582,32503.0
2022-10-03 14:20:00,49.8,49.87,49.79,49.87,80830.0,47.1677,47.234,47.1582,47.234,80830.0
2022-10-03 14:30:00,49.86,49.89,49.85,49.87,56218.0,47.2245,47.2529,47.215,47.234,56218.0
2022-10-03 14:40:00,49.87,49.9,49.85,49.87,58319.0,47.234,47.2624,47.215,47.234,58319.0
2022-10-03 14:50:00,49.87,49.9,49.86,49.87,209591.0,47.234,47.2624,47.2245,47.234,209591.0
2022-10-03 15:00:00,49.87,49.87,49.82,49.84,59555.0,47.234,47.234,47.1866,47.2056,59555.0
2022-10-03 15:10:00,49.84,49.84,49.77,49.8,69505.0,47.2056,47.2056,47.1393,47.1677,69505.0
2022-10-03 15:20:00,49.8,49.87,49.79,49.84,67562.0,47.1677,47.234,47.1582,47.2056,67562.0
2022-10-03 15:30:00,49.83,49.86,49.81,49.82,131906.0,47.1961,47.2245,47.1771,47.1866,131906.0
2022-10-03 15:40:00,49.82,49.82,49.77,49.78,108060.0,47.1866,47.1866,47.1393,47.1487,108060.0
2022-10-03 15:50:00,49.78,49.78,49.71,49.73,670508.0,47.1487,47.1487,47.0824,47.1014,670508.0
2022-10-04 09:30:00,50.65,50.71,50.59,50.71,197322.0,47.9727,48.0296,47.9159,48.0296,197322.0
2022-10-04 09:40:00,50.7,50.8,50.67,50.78,292997.0,48.0201,48.1148,47.9917,48.0959,292997.0
2022-10-04 09:50:00,50.77,50.83,50.74,50.82,120467.0,48.0864,48.1432,48.058,48.1338,120467.0
2022-10-04 10:00:00,50.83,50.92,50.82,50.9,185716.0,48.1432,48.2285,48.1338,48.2095,185716.0
2022-10-04 10:10:00,50.89,50.94,50.88,50.9,86060.0,48.2001,48.2474,48.1906,48.2095,86060.0
2022-10-04 10:20:00,50.89,50.89,50.82,50.83,56455.0,48.2001,48.2001,48.1338,48.1432,56455.0
2022-10-04 10:30:00,50.85,50.9,50.84,50.9,44189.0,48.1622,48.2095,48.1527,48.2095,44189.0
2022-10-04 10:40:00,50.9,50.97,50.89,50.93,99612.0,48.2095,48.2758,48.2001,48.2379,99612.0
2022-10-04 10:50:00,50.93,50.97,50.88,50.96,58917.0,48.2379,48.2758,48.1906,48.2664,58917.0
2022-10-04 11:00:00,50.96,51.04,50.95,51.02,135953.0,48.2664,48.3421,48.2569,48.3232,135953.0
2022-10-04 11:10:00,51.02,51.04,50.98,51.0,68346.0,48.3232,48.3421,48.2853,48.3042,68346.0
2022-10-04 11:20:00,51.0,51.08,51.0,51.07,39422.0,48.3042,48.38,48.3042,48.3705,39422.0
2022-10-04 11:30:00,51.07,51.1,51.03,51.06,43862.0,48.3705,48.399,48.3327,48.3611,43862.0
2022-10-04 11:40:00,51.06,51.07,51.02,51.03,25555.0,48.3611,48.3705,48.3232,48.3327,25555.0
2022-10-04 11:50:00,51.03,51.11,51.03,51.11,73235.0,48.3327,48.4084,48.3327,48.4084,73235.0
2022-10-04 12:00:00,51.11,51.14,51.11,51.13,55112.0,48.4084,48.4368,48.4084,48.4274,55112.0
2022-10-04 12:10:00,51.12,51.17,51.11,51.12,231786.0,48.4179,48.4653,48.4084,48.4179,231786.0
2022-10-04 12:20:00,51.12,51.19,51.1,51.18,26350.0,48.4179,48.4842,48.399,48.4747,26350.0
2022-10-04 12:30:00,51.18,51.24,51.18,51.23,37564.0,48.4747,48.5316,48.4747,48.5221,37564.0
2022-10-04 12:40:00,51.22,51.22,51.11,51.12,37014.0,48.5126,48.5126,48.4084,48.4179,37014.0
2022-10-04 12:50:00,51.12,51.13,51.06,51.1,71491.0,48.4179,48.4274,48.3611,48.399,71491.0
2022-10-04 13:00:00,51.1,51.12,51.06,51.07,94261.0,48.399,48.4179,48.3611,48.3705,94261.0
2022-10-04 13:10:00,51.07,51.1,50.96,50.98,68496.0,48.3705,48.399,48.2664,48.2853,68496.0
2022-10-04 13:20:00,50.98,51.08,50.95,51.07,69855.0,48.2853,48.38,48.2569,48.3705,69855.0
2022-10-04 13:30:00,51.08,51.12,51.04,51.09,81840.0,48.38,48.4179,48.3421,48.3895,81840.0
2022-10-04 13:40:00,51.08,51.17,51.06,51.16,62413.0,48.38,48.4653,48.3611,48.4558,62413.0
2022-10-04 13:50:00,51.16,51.21,51.15,51.16,98154.0,48.4558,48.5031,48.4463,48.4558,98154.0
2022-10-04 14:00:00,51.16,51.19,51.14,51.16,23547.0,48.4558,48.4842,48.4368,48.4558,23547.0
2022-10-04 14:10:00,51.17,51.17,51.1,51.12,52388.0,48.4653,48.4653,48.399,48.4179,52388.0
2022-10-04 14:20:00,51.12,51.18,51.11,51.12,65260.0,48.4179,48.4747,48.4084,48.4179,65260.0
2022-10-04 14:30:00,51.12,51.19,51.1,51.16,67792.0,48.4179,48.4842,48.399,48.4558,67792.0
2022-10-04 14:40:00,51.17,51.24,51.16,51.23,78409.0,48.4653,48.5316,48.4558,48.5221,78409.0
2022-10-04 14:50:00,51.23,51.27,51.23,51.26,140465.0,48.5221,48.56,48.5221,48.5505,140465.0
2022-10-04 15:00:00,51.26,51.28,51.18,51.18,84018.0,48.5505,48.5694,48.4747,48.4747,84018.0
2022-10-04 15:10:00,51.18,51.22,51.09,51.18,128835.0,48.4747,48.5126,48.3895,48.4747,128835.0
2022-10-04 15:20:00,51.19,51.25,51.16,51.23,262673.0,48.4842,48.541,48.4558,48.5221,262673.0
2022-10-04 15:30:00,51.23,51.29,51.19,51.28,221887.0,48.5221,48.5789,48.4842,48.5694,221887.0
2022-10-04 15:40:00,51.27,51.3,51.25,51.29,225924.0,48.56,48.5884,48.541,48.5789,225924.0
2022-10-04 15:50:00,51.29,51.35,51.26,51.33,917153.0,48.5789,48.6357,48.5505,48.6168,917153.0
2022-10-05 09:30:00,50.61,50.75,50.55,50.66,222011.0,47.9349,48.0675,47.878,47.9822,222011.0
2022-10-05 09:40:00,50.66,50.71,50.62,50.66,63076.0,47.9822,48.0296,47.9443,47.9822,63076.0
2022-10-05 09:50:00,50.66,50.68,50.62,50.68,71526.0,47.9822,48.0012,47.9443,48.0012,71526.0
2022-10-05 10:00:00,50.68,50.68,50.42,50.46,230770.0,48.0012,48.0012,47.7549,47.7928,230770.0
2022-10-05 10:10:00,50.46,50.54,50.41,50.42,180924.0,47.7928,47.8686,47.7454,47.7549,180924.0
2022-10-05 10:20:00,50.41,50.49,50.41,50.43,99383.0,47.7454,47.8212,47.7454,47.7644,99383.0
2022-10-05 10:30:00,50.42,50.47,50.39,50.47,81208.0,47.7549,47.8023,47.7265,47.8023,81208.0
2022-10-05 10:40:00,50.46,50.5,50.43,50.48,58902.0,47.7928,47.8307,47.7644,47.8117,58902.0
2022-10-05 10:50:00,50.48,50.48,50.41,50.43,48515.0,47.8117,47.8117,47.7454,47.7644,48515.0
2022-10-05 11:00:00,50.43,50.49,50.42,50.48,26818.0,47.7644,47.8212,47.7549,47.8117,26818.0
2022-10-05 11:10:00,50.48,50.54,50.46,50.54,26448.0,47.8117,47.8686,47.7928,47.8686,26448.0
2022-10-05 11:20:00,50.54,50.54,50.48,50.49,156732.0,47.8686,47.8686,47.8117,47.8212,156732.0
2022-10-05 11:30:00,50.49,50.58,50.47,50.57,75982.0,47.8212,47.9064,47.8023,47.897,75982.0
2022-10-05 11:40:00,50.56,50.57,50.49,50.49,83739.0,47.8875,47.897,47.8212,47.8212,83739.0
2022-10-05 11:50:00,50.49,50.53,50.47,50.52,38840.0,47.8212,47.8591,47.8023,47.8496,38840.0
2022-10-05 12:00:00,50.52,50.62,50.46,50.61,51957.0,47.8496,47.9443,47.7928,47.9349,51957.0
2022-10-05 12:10:00,50.61,50.71,50.6,50.68,72310.0,47.9349,48.0296,47.9254,48.0012,72310.0
2022-10-05 12:20:00,50.68,50.69,50.61,50.64,42476.0,48.0012,48.0106,47.9349,47.9633,42476.0
2022-10-05 12:30:00,50.63,50.65,50.6,50.62,98754.0,47.9538,47.9727,47.9254,47.9443,98754.0
2022-10-05 12:40:00,50.62,50.72,50.6,50.72,55671.0,47.9443,48.039,47.9254,48.039,55671.0
2022-10-05 12:50:00,50.71,50.73,50.68,50.69,30944.0,48.0296,48.0485,48.0012,48.0106,30944.0
2022-10-05 13:00:00,50.68,50.77,50.66,50.73,41232.0,48.0012,48.0864,47.9822,48.0485,41232.0
2022-10-05 13:10:00,50.73,50.82,50.72,50.82,53213.0,48.0485,48.1338,48.039,48.1338,53213.0
2022-10-05 13:20:00,50.82,50.85,50.78,50.8,50972.0,48.1338,48.1622,48.0959,48.1148,50972.0
2022-10-05 13:30:00,50.79,50.8,50.72,50.78,22096.0,48.1053,48.1148,48.039,48.0959,22096.0
2022-10-05 13:40:00,50.79,50.81,50.74,50.8,22468.0,48.1053,48.1243,48.058,48.1148,22468.0
2022-10-05 13:50:00,50.79,50.8,50.69,50.69,63492.0,48.1053,48.1148,48.0106,48.0106,63492.0
2022-10-05 14:00:00,50.69,50.77,50.68,50.73,54042.0,48.0106,48.0864,48.0012,48.0485,54042.0
2022-10-05 14:10:00,50.73,50.85,50.73,50.84,83733.0,48.0485,48.1622,48.0485,48.1527,83733.0
2022-10-05 14:20:00,50.83,50.83,50.78,50.81,45052.0,48.1432,48.1432,48.0959,48.1243,45052.0
2022-10-05 14:30:00,50.82,50.85,50.79,50.84,29893.0,48.1338,48.1622,48.1053,48.1527,29893.0
2022-10-05 14:40:00,50.84,50.85,50.8,50.81,50452.0,48.1527,48.1622,48.1148,48.1243,50452.0
2022-10-05 14:50:00,50.82,50.87,50.79,50.87,53891.0,48.1338,48.1811,48.1053,48.1811,53891.0
2022-10-05 15:00:00,50.87,50.94,50.87,50.93,47219.0,48.1811,48.2474,48.1811,48.2379,47219.0
2022-10-05 15:10:00,50.93,51.02,50.92,51.0,55659.0,48.2379,48.3232,48.2285,48.3042,55659.0
2022-10-05 15:20:00,51.0,51.01,50.9,50.91,54159.0,48.3042,48.3137,48.2095,48.219,54159.0
2022-10-05 15:30:00,50.91,50.93,50.86,50.88,112707.0,48.219,48.2379,48.1716,48.1906,112707.0
2022-10-05 15:40:00,50.87,50.92,50.85,50.86,355406.0,48.1811,48.2285,48.1622,48.1716,355406.0
2022-10-05 15:50:00,50.86,50.86,50.73,50.78,458397.0,48.1716,48.1716,48.0485,48.0959,458397.0
2022-10-06 09:30:00,50.63,50.72,50.54,50.72,211035.0,47.9538,48.039,47.8686,48.039,211035.0
2022-10-06 09:40:00,50.72,50.78,50.65,50.66,179064.0,48.039,48.0959,47.9727,47.9822,179064.0
2022-10-06 09:50:00,50.66,50.74,50.63,50.65,139559.0,47.9822,48.058,47.9538,47.9727,139559.0
2022-10-06 10:00:00,50.64,50.65,50.47,50.51,125237.0,47.9633,47.9727,47.8023,47.8401,125237.0
2022-10-06 10:10:00,50.5,50.55,50.44,50.52,118975.0,47.8307,47.878,47.7738,47.8496,118975.0
2022-10-06 10:20:00,50.52,50.55,50.45,50.47,81231.0,47.8496,47.878,47.7833,47.8023,81231.0
2022-10-06 10:30:00,50.46,50.49,50.41,50.47,78438.0,47.7928,47.8212,47.7454,47.8023,78438.0
2022-10-06 10:40:00,50.47,50.59,50.47,50.58,116299.0,47.8023,47.9159,47.8023,47.9064,116299.0
2022-10-06 10:50:00,50.58,50.61,50.53,50.6,73884.0,47.9064,47.9349,47.8591,47.9254,73884.0
2022-10-06 11:00:00,50.6,50.63,50.52,50.58,103555.0,47.9254,47.9538,47.8496,47.9064,103555.0
2022-10-06 11:10:00,50.58,50.63,50.53,50.62,57980.0,47.9064,47.9538,47.8591,47.9443,57980.0
2022-10-06 11:20:00,50.62,50.66,50.61,50.66,72140.0,47.9443,47.9822,47.9349,47.9822,72140.0
2022-10-06 11:30:00,50.66,50.66,50.59,50.59,33153.0,47.9822,47.9822,47.9159,47.9159,33153.0
2022-10-06 11:40:00,50.58,50.63,50.57,50.62,32425.0,47.9064,47.9538,47.897,47.9443,32425.0
2022-10-06 11:50:00,50.6,50.66,50.49,50.5,105746.0,47.9254,47.9822,47.8212,47.8307,105746.0
2022-10-06 12:00:00,50.48,50.52,50.46,50.47,33900.0,47.8117,47.8496,47.7928,47.8023,33900.0
2022-10-06 12:10:00,50.48,50.48,50.41,50.44,101904.0,47.8117,47.8117,47.7454,47.7738,101904.0
2022-10-06 12:20:00,50.45,50.53,50.43,50.52,66669.0,47.7833,47.8591,47.7644,47.8496,66669.0
2022-10-06 12:30:00,50.53,50.55,50.48,50.55,36165.0,47.8591,47.878,47.8117,47.878,36165.0
2022-10-06 12:40:00,50.54,50.58,50.52,50.55,41746.0,47.8686,47.9064,47.8496,47.878,41746.0
2022-10-06 12:50:00,50.55,50.56,50.52,50.53,40989.0,47.878,47.8875,47.8496,47.8591,40989.0
2022-10-06 13:00:00,50.53,50.55,50.48,50.48,64713.0,47.8591,47.878,47.8117,47.8117,64713.0
2022-10-06 13:10:00,50.48,50.56,50.48,50.54,66626.0,47.8117,47.8875,47.8117,47.8686,66626.0
2022-10-06 13:20:00,50.55,50.57,50.51,50.55,83905.0,47.878,47.897,47.8401,47.878,83905.0
2022-10-06 13:30:00,50.55,50.55,50.48,50.49,52908.0,47.878,47.878,47.8117,47.8212,52908.0
2022-10-06 13:40:00,50.49,50.53,50.49,50.51,60164.0,47.8212,47.8591,47.8212,47.8401,60164.0
2022-10-06 13:50:00,50.52,50.53,50.49,50.51,39529.0,47.8496,47.8591,47.8212,47.8401,39529.0
2022-10-06 14:00:00,50.51,50.52,50.44,50.46,36801.0,47.8401,47.8496,47.7738,47.7928,36801.0
2022-10-06 14:10:00,50.46,50.47,50.41,50.41,30331.0,47.7928,47.8023,47.7454,47.7454,30331.0
2022-10-06 14:20:00,50.42,50.47,50.41,50.43,68442.0,47.7549,47.8023,47.7454,47.7644,68442.0
2022-10-06 14:30:00,50.43,50.48,50.4,50.43,78911.0,47.7644,47.8117,47.736,47.7644,78911.0
2022-10-06 14:40:00,50.43,50.44,50.35,50.35,52854.0,47.7644,47.7738,47.6886,47.6886,52854.0
2022-10-06 14:50:00,50.35,50.39,50.32,50.36,107004.0,47.6886,47.7265,47.6602,47.6981,107004.0
2022-10-06 15:00:00,50.36,50.37,50.31,50.36,88268.0,47.6981,47.7075,47.6507,47.6981,88268.0
2022-10-06 15:10:00,50.36,50.39,50.31,50.36,78218.0,47.6981,47.7265,47.6507,47.6981,78218.0
2022-10-06 15:20:00,50.35,50.43,50.34,50.43,116922.0,47.6886,47.7644,47.6791,47.7644,116922.0
2022-10-06 15:30:00,50.43,50.43,50.37,50.38,97280.0,47.7644,47.7644,47.7075,47.717,97280.0
2022-10-06 15:40:00,50.38,50.43,50.36,50.36,247041.0,47.717,47.7644,47.6981,47.6981,247041.0
2022-10-06 15:50:00,50.36,50.41,50.32,50.32,747990.0,47.6981,47.7454,47.6602,47.6602,747990.0
2022-10-07 09:30:00,50.27,50.32,50.21,50.29,190726.0,47.6128,47.6602,47.556,47.6318,190726.0
2022-10-07 09:40:00,50.29,50.33,50.1,50.11,143448.0,47.6318,47.6697,47.4518,47.4613,143448.0
2022-10-07 09:50:00,50.11,50.12,50.04,50.05,202306.0,47.4613,47.4708,47.395,47.4045,202306.0
2022-10-07 10:00:00,50.06,50.07,49.95,50.0,120353.0,47.4139,47.4234,47.3097,47.3571,120353.0
2022-10-07 10:10:00,50.0,50.11,49.98,50.1,48273.0,47.3571,47.4613,47.3382,47.4518,48273.0
2022-10-07 10:20:00,50.11,50.17,50.08,50.09,55315.0,47.4613,47.5181,47.4329,47.4423,55315.0
2022-10-07 10:30:00,50.11,50.11,50.02,50.04,48959.0,47.4613,47.4613,47.376,47.395,48959.0
2022-10-07 10:40:00,50.04,50.18,50.04,50.15,50226.0,47.395,47.5276,47.395,47.4992,50226.0
2022-10-07 10:50:00,50.13,50.15,50.07,50.09,59694.0,47.4802,47.4992,47.4234,47.4423,59694.0
2022-10-07 11:00:00,50.1,50.15,50.09,50.1,40331.0,47.4518,47.4992,47.4423,47.4518,40331.0
2022-10-07 11:10:00,50.1,50.12,50.03,50.04,56080.0,47.4518,47.4708,47.3855,47.395,56080.0
2022-10-07 11:20:00,50.03,50.07,50.0,50.05,38439.0,47.3855,47.4234,47.3571,47.4045,38439.0
2022-10-07 11:30:00,50.06,50.08,50.01,50.04,48463.0,47.4139,47.4329,47.3666,47.395,48463.0
2022-10-07 11:40:00,50.04,50.05,50.01,50.01,50894.0,47.395,47.4045,47.3666,47.3666,50894.0
2022-10-07 11:50:00,50.0,50.03,49.95,50.0,29566.0,47.3571,47.3855,47.3097,47.3571,29566.0
2022-10-07 12:00:00,49.99,50.04,49.96,50.01,33077.0,47.3476,47.395,47.3192,47.3666,33077.0
2022-10-07 12:10:00,50.02,50.05,49.99,50.0,24695.0,47.376,47.4045,47.3476,47.3571,24695.0
2022-10-07 12:20:00,50.0,50.01,49.89,49.91,32515.0,47.3571,47.3666,47.2529,47.2719,32515.0
2022-10-07 12:30:00,49.91,49.91,49.84,49.87,81681.0,47.2719,47.2719,47.2056,47.234,81681.0
2022-10-07 12:40:00,49.86,49.87,49.82,49.83,57967.0,47.2245,47.234,47.1866,47.1961,57967.0
2022-10-07 12:50:00,49.83,49.88,49.81,49.87,46733.0,47.1961,47.2434,47.1771,47.234,46733.0
2022-10-07 13:00:00,49.87,49.87,49.81,49.82,121637.0,47.234,47.234,47.1771,47.1866,121637.0
2022-10-07 13:10:00,49.82,49.91,49.82,49.9,89972.0,47.1866,47.2719,47.1866,47.2624,89972.0
2022-10-07 13:20:00,49.9,49.92,49.88,49.89,25031.0,47.2624,47.2813,47.2434,47.2529,25031.0
2022-10-07 13:30:00,49.88,49.89,49.85,49.88,49186.0,47.2434,47.2529,47.215,47.2434,49186.0
2022-10-07 13:40:00,49.88,49.93,49.87,49.89,97240.0,47.2434,47.2908,47.234,47.2529,97240.0
2022-10-07 13:50:00,49.88,49.9,49.85,49.87,20143.0,47.2434,47.2624,47.215,47.234,20143.0
2022-10-07 14:00:00,49.86,49.9,49.84,49.88,78980.0,47.2245,47.2624,47.2056,47.2434,78980.0
2022-10-07 14:10:00,49.88,49.91,49.85,49.87,56423.0,47.2434,47.2719,47.215,47.234,56423.0
2022-10-07 14:20:00,49.86,49.87,49.8,49.8,87331.0,47.2245,47.234,47.1677,47.1677,87331.0
2022-10-07 14:30:00,49.8,49.83,49.79,49.81,58495.0,47.1677,47.1961,47.1582,47.1771,58495.0
2022-10-07 14:40:00,49.81,49.82,49.76,49.79,66347.0,47.1771,47.1866,47.1298,47.1582,66347.0
2022-10-07 14:50:00,49.79,49.8,49.77,49.79,39452.0,47.1582,47.1677,47.1393,47.1582,39452.0
2022-10-07 15:00:00,49.79,49.82,49.78,49.79,61661.0,47.1582,47.1866,47.1487,47.1582,61661.0
2022-10-07 15:10:00,49.79,49.81,49.7,49.7,110506.0,47.1582,47.1771,47.073,47.073,110506.0
2022-10-07 15:20:00,49.71,49.72,49.67,49.69,152347.0,47.0824,47.0919,47.0445,47.0635,152347.0
2022-10-07 15:30:00,49.69,49.72,49.65,49.72,113032.0,47.0635,47.0919,47.0256,47.0919,113032.0
2022-10-07 15:40:00,49.72,49.78,49.7,49.73,253973.0,47.0919,47.1487,47.073,47.1014,253973.0
2022-10-07 15:50:00,49.73,49.84,49.73,49.8,585079.0,47.1014,47.2056,47.1014,47.1677,585079.0
2022-10-10 09:30:00,49.72,49.72,49.46,49.47,77619.0,47.0919,47.0919,46.8456,46.8551,77619.0
2022-10-10 09:40:00,49.47,49.56,49.44,49.49,114188.0,46.8551,46.9404,46.8267,46.8741,114188.0
2022-10-10 09:50:00,49.5,49.53,49.4,49.43,84799.0,46.8835,46.9119,46.7888,46.8172,84799.0
2022-10-10 10:00:00,49.43,49.48,49.38,49.39,50748.0,46.8172,46.8646,46.7699,46.7793,50748.0
2022-10-10 10:10:00,49.38,49.46,49.37,49.45,62662.0,46.7699,46.8456,46.7604,46.8362,62662.0
2022-10-10 10:20:00,49.46,49.55,49.45,49.5,78477.0,46.8456,46.9309,46.8362,46.8835,78477.0
2022-10-10 10:30:00,49.48,49.58,49.36,49.37,157687.0,46.8646,46.9593,46.7509,46.7604,157687.0
2022-10-10 10:40:00,49.37,49.43,49.37,49.41,50899.0,46.7604,46.8172,46.7604,46.7983,50899.0
2022-10-10 10:50:00,49.4,49.42,49.36,49.41,28948.0,46.7888,46.8078,46.7509,46.7983,28948.0
2022-10-10 11:00:00,49.41,49.41,49.34,49.38,15951.0,46.7983,46.7983,46.732,46.7699,15951.0
2022-10-10 11:10:00,49.37,49.41,49.36,49.37,72130.0,46.7604,46.7983,46.7509,46.7604,72130.0
2022-10-10 11:20:00,49.37,49.49,49.36,49.41,71147.0,46.7604,46.8741,46.7509,46.7983,71147.0
2022-10-10 11:30:00,49.41,49.46,49.39,49.42,48309.0,46.7983,46.8456,46.7793,46.8078,48309.0
2022-10-10 11:40:00,49.41,49.45,49.38,49.44,43908.0,46.7983,46.8362,46.7699,46.8267,43908.0
2022-10-10 11:50:00,49.46,49.53,49.44,49.45,59503.0,46.8456,46.9119,46.8267,46.8362,59503.0
2022-10-10 12:00:00,49.45,49.49,49.43,49.45,23016.0,46.8362,46.8741,46.8172,46.8362,23016.0
2022-10-10 12:10:00,49.45,49.47,49.43,49.45,33999.0,46.8362,46.8551,46.8172,46.8362,33999.0
2022-10-10 12:20:00,49.44,49.44,49.36,49.37,29098.0,46.8267,46.8267,46.7509,46.7604,29098.0
2022-10-10 12:30:00,49.38,49.4,49.36,49.4,38671.0,46.7699,46.7888,46.7509,46.7888,38671.0
2022-10-10 12:40:00,49.4,49.42,49.38,49.39,51930.0,46.7888,46.8078,46.7699,46.7793,51930.0
2022-10-10 12:50:00,49.38,49.39,49.34,49.35,19242.0,46.7699,46.7793,46.732,46.7415,19242.0
2022-10-10 13:00:00,49.34,49.36,49.33,49.35,44097.0,46.732,46.7509,46.7225,46.7415,44097.0
2022-10-10 13:10:00,49.35,49.45,49.32,49.42,69290.0,46.7415,46.8362,46.713,46.8078,69290.0
2022-10-10 13:20:00,49.42,49.46,49.42,49.46,28480.0,46.8078,46.8456,46.8078,46.8456,28480.0
2022-10-10 13:30:00,49.45,49.53,49.45,49.52,41310.0,46.8362,46.9119,46.8362,46.9025,41310.0
2022-10-10 13:40:00,49.52,49.72,49.5,49.68,50964.0,46.9025,47.0919,46.8835,47.054,50964.0
2022-10-10 13:50:00,49.68,49.74,49.66,49.68,62139.0,47.054,47.1108,47.0351,47.054,62139.0
2022-10-10 14:00:00,49.69,49.71,49.6,49.61,95050.0,47.0635,47.0824,46.9782,46.9877,95050.0
2022-10-10 14:10:00,49.61,49.63,49.55,49.57,62902.0,46.9877,47.0067,46.9309,46.9498,62902.0
2022-10-10 14:20:00,49.57,49.6,49.53,49.59,23579.0,46.9498,46.9782,46.9119,46.9688,23579.0
2022-10-10 14:30:00,49.58,49.66,49.57,49.66,54196.0,46.9593,47.0351,46.9498,47.0351,54196.0
2022-10-10 14:40:00,49.66,49.68,49.58,49.6,47909.0,47.0351,47.054,46.9593,46.9782,47909.0
2022-10-10 14:50:00,49.6,49.65,49.56,49.61,72501.0,46.9782,47.0256,46.9404,46.9877,72501.0
2022-10-10 15:00:00,49.61,49.66,49.58,49.61,41474.0,46.9877,47.0351,46.9593,46.9877,41474.0
2022-10-10 15:10:00,49.61,49.72,49.6,49.71,119861.0,46.9877,47.0919,46.9782,47.0824,119861.0
2022-10-10 15:20:00,49.72,49.73,49.6,49.62,75310.0,47.0919,47.1014,46.9782,46.9972,75310.0
2022-10-10 15:30:00,49.62,49.67,49.59,49.64,159949.0,46.9972,47.0445,46.9688,47.0161,159949.0
2022-10-10 15:40:00,49.64,49.7,49.61,49.67,162673.0,47.0161,47.073,46.9877,47.0445,162673.0
2022-10-10 15:50:00,49.67,49.7,49.59,49.59,469703.0,47.0445,47.073,46.9688,46.9688,469703.0
2022-10-11 09:30:00,49.3,49.33,49.21,49.21,154322.0,46.6941,46.7225,46.6089,46.6089,154322.0
2022-10-11 09:40:00,49.2,49.28,49.17,49.2,62836.0,46.5994,46.6752,46.571,46.5994,62836.0
2022-10-11 09:50:00,49.2,49.23,49.1,49.11,54094.0,46.5994,46.6278,46.5047,46.5141,54094.0
2022-10-11 10:00:00,49.11,49.11,49.01,49.07,65648.0,46.5141,46.5141,46.4194,46.4763,65648.0
2022-10-11 10:10:00,49.07,49.2,49.07,49.16,22515.0,46.4763,46.5994,46.4763,46.5615,22515.0
2022-10-11 10:20:00,49.15,49.2,49.13,49.15,50782.0,46.552,46.5994,46.5331,46.552,50782.0
2022-10-11 10:30:00,49.14,49.24,49.1,49.24,22888.0,46.5426,46.6373,46.5047,46.6373,22888.0
2022-10-11 10:40:00,49.25,49.3,49.23,49.24,50353.0,46.6467,46.6941,46.6278,46.6373,50353.0
2022-10-11 10:50:00,49.25,49.29,49.2,49.21,21174.0,46.6467,46.6846,46.5994,46.6089,21174.0
2022-10-11 11:00:00,49.21,49.38,49.21,49.28,42848.0,46.6089,46.7699,46.6089,46.6752,42848.0
2022-10-11 11:10:00,49.29,49.36,49.27,49.32,47166.0,46.6846,46.7509,46.6657,46.713,47166.0
2022-10-11 11:20:00,49.33,49.37,49.29,49.34,54383.0,46.7225,46.7604,46.6846,46.732,54383.0
2022-10-11 11:30:00,49.37,49.46,49.36,49.42,34105.0,46.7604,46.8456,46.7509,46.8078,34105.0
2022-10-11 11:40:00,49.43,49.55,49.42,49.53,71250.0,46.8172,46.9309,46.8078,46.9119,71250.0
2022-10-11 11:50:00,49.53,49.55,49.48,49.53,66870.0,46.9119,46.9309,46.8646,46.9119,66870.0
2022-10-11 12:00:00,49.53,49.53,49.37,49.39,42485.0,46.9119,46.9119,46.7604,46.7793,42485.0
2022-10-11 12:10:00,49.4,49.54,49.39,49.54,50729.0,46.7888,46.9214,46.7793,46.9214,50729.0
2022-10-11 12:20:00,49.54,49.57,49.51,49.53,22942.0,46.9214,46.9498,46.893,46.9119,22942.0
2022-10-11 12:30:00,49.52,49.58,49.52,49.57,26321.0,46.9025,46.9593,46.9025,46.9498,26321.0
2022-10-11 12:40:00,49.58,49.67,49.58,49.65,53342.0,46.9593,47.0445,46.9593,47.0256,53342.0
2022-10-11 12:50:00,49.65,49.66,49.57,49.57,22304.0,47.0256,47.0351,46.9498,46.9498,22304.0
2022-10-11 13:00:00,49.58,49.6,49.54,49.59,25085.0,46.9593,46.9782,46.9214,46.9688,25085.0
2022-10-11 13:10:00,49.58,49.6,49.53,49.54,19647.0,46.9593,46.9782,46.9119,46.9214,19647.0
2022-10-11 13:20:00,49.54,49.58,49.48,49.49,64822.0,46.9214,46.9593,46.8646,46.8741,64822.0
2022-10-11 13:30:00,49.5,49.53,49.46,49.51,22991.0,46.8835,46.9119,46.8456,46.893,22991.0
2022-10-11 13:40:00,49.5,49.56,49.5,49.52,23199.0,46.8835,46.9404,46.8835,46.9025,23199.0
2022-10-11 13:50:00,49.51,49.55,49.5,49.53,21755.0,46.893,46.9309,46.8835,46.9119,21755.0
2022-10-11 14:00:00,49.54,49.56,49.48,49.5,22901.0,46.9214,46.9404,46.8646,46.8835,22901.0
2022-10-11 14:10:00,49.5,49.5,49.43,49.43,19280.0,46.8835,46.8835,46.8172,46.8172,19280.0
2022-10-11 14:20:00,49.44,49.5,49.43,49.47,42832.0,46.8267,46.8835,46.8172,46.8551,42832.0
2022-10-11 14:30:00,49.47,49.52,49.45,49.49,39040.0,46.8551,46.9025,46.8362,46.8741,39040.0
2022-10-11 14:40:00,49.49,49.5,49.25,49.27,72745.0,46.8741,46.8835,46.6467,46.6657,72745.0
2022-10-11 14:50:00,49.28,49.28,49.1,49.11,150801.0,46.6752,46.6752,46.5047,46.5141,150801.0
2022-10-11 15:00:00,49.1,49.13,49.04,49.07,95059.0,46.5047,46.5331,46.4478,46.4763,95059.0
2022-10-11 15:10:00,49.07,49.09,49.0,49.07,62891.0,46.4763,46.4952,46.41,46.4763,62891.0
2022-10-11 15:20:00,49.07,49.14,49.06,49.12,178857.0,46.4763,46.5426,46.4668,46.5236,178857.0
2022-10-11 15:30:00,49.12,49.19,49.05,49.18,166042.0,46.5236,46.5899,46.4573,46.5804,166042.0
2022-10-11 15:40:00,49.18,49.2,49.13,49.18,251414.0,46.5804,46.5994,46.5331,46.5804,251414.0
2022-10-11 15:50:00,49.18,49.2,49.09,49.11,560213.0,46.5804,46.5994,46.4952,46.5141,560213.0
2022-10-12 09:30:00,48.78,48.89,48.68,48.86,142111.0,46.2016,46.3058,46.1069,46.2774,142111.0
2022-10-12 09:40:00,48.86,48.95,48.8,48.86,152167.0,46.2774,46.3626,46.2205,46.2774,152167.0
2022-10-12 09:50:00,48.86,48.88,48.81,48.86,54956.0,46.2774,46.2963,46.23,46.2774,54956.0
2022-10-12 10:00:00,48.86,48.91,48.8,48.83,137006.0,46.2774,46.3247,46.2205,46.2489,137006.0
2022-10-12 10:10:00,48.83,48.85,48.8,48.84,23499.0,46.2489,46.2679,46.2205,46.2584,23499.0
2022-10-12 10:20:00,48.83,48.87,48.74,48.83,78397.0,46.2489,46.2868,46.1637,46.2489,78397.0
2022-10-12 10:30:00,48.82,48.92,48.8,48.8,38995.0,46.2395,46.3342,46.2205,46.2205,38995.0
2022-10-12 10:40:00,48.8,48.82,48.75,48.8,44193.0,46.2205,46.2395,46.1732,46.2205,44193.0
2022-10-12 10:50:00,48.82,48.87,48.8,48.81,52403.0,46.2395,46.2868,46.2205,46.23,52403.0
2022-10-12 11:00:00,48.81,48.87,48.81,48.87,33400.0,46.23,46.2868,46.23,46.2868,33400.0
2022-10-12 11:10:00,48.87,48.91,48.85,48.9,22056.0,46.2868,46.3247,46.2679,46.3152,22056.0
2022-10-12 11:20:00,48.9,48.91,48.85,48.89,38684.0,46.3152,46.3247,46.2679,46.3058,38684.0
2022-10-12 11:30:00,48.89,48.91,48.86,48.87,27042.0,46.3058,46.3247,46.2774,46.2868,27042.0
2022-10-12 11:40:00,48.87,48.94,48.85,48.88,31811.0,46.2868,46.3531,46.2679,46.2963,31811.0
2022-10-12 11:50:00,48.89,48.95,48.88,48.92,20885.0,46.3058,46.3626,46.2963,46.3342,20885.0
2022-10-12 12:00:00,48.92,48.96,48.89,48.9,29920.0,46.3342,46.3721,46.3058,46.3152,29920.0
2022-10-12 12:10:00,48.9,48.9,48.85,48.89,18001.0,46.3152,46.3152,46.2679,46.3058,18001.0
2022-10-12 12:20:00,48.9,48.92,48.85,48.88,294376.0,46.3152,46.3342,46.2679,46.2963,294376.0
2022-10-12 12:30:00,48.87,48.88,48.82,48.83,12658.0,46.2868,46.2963,46.2395,46.2489,12658.0
2022-10-12 12:40:00,48.82,48.86,48.82,48.83,9564.0,46.2395,46.2774,46.2395,46.2489,9564.0
2022-10-12 12:50:00,48.86,48.88,48.85,48.87,12986.0,46.2774,46.2963,46.2679,46.2868,12986.0
2022-10-12 13:00:00,48.87,48.89,48.83,48.87,52434.0,46.2868,46.3058,46.2489,46.2868,52434.0
2022-10-12 13:10:00,48.87,48.88,48.83,48.84,19298.0,46.2868,46.2963,46.2489,46.2584,19298.0
2022-10-12 13:20:00,48.83,48.87,48.82,48.87,12925.0,46.2489,46.2868,46.2395,46.2868,12925.0
2022-10-12 13:30:00,48.87,48.87,48.77,48.8,27024.0,46.2868,46.2868,46.1921,46.2205,27024.0
2022-10-12 13:40:00,48.81,48.81,48.78,48.81,35602.0,46.23,46.23,46.2016,46.23,35602.0
2022-10-12 13:50:00,48.8,48.81,48.76,48.79,46829.0,46.2205,46.23,46.1826,46.2111,46829.0
2022-10-12 14:00:00,48.8,48.89,48.76,48.88,112020.0,46.2205,46.3058,46.1826,46.2963,112020.0
2022-10-12 14:10:00,48.86,48.97,48.83,48.94,80068.0,46.2774,46.3815,46.2489,46.3531,80068.0
2022-10-12 14:20:00,48.93,48.96,48.87,48.94,47752.0,46.3437,46.3721,46.2868,46.3531,47752.0
2022-10-12 14:30:00,48.94,48.95,48.89,48.91,41232.0,46.3531,46.3626,46.3058,46.3247,41232.0
2022-10-12 14:40:00,48.9,48.93,48.83,48.84,49109.0,46.3152,46.3437,46.2489,46.2584,49109.0
2022-10-12 14:50:00,48.83,48.84,48.76,48.77,41584.0,46.2489,46.2584,46.1826,46.1921,41584.0
2022-10-12 15:00:00,48.77,48.79,48.72,48.77,50342.0,46.1921,46.2111,46.1448,46.1921,50342.0
2022-10-12 15:10:00,48.77,48.82,48.74,48.82,43093.0,46.1921,46.2395,46.1637,46.2395,43093.0
2022-10-12 15:20:00,48.82,48.84,48.79,48.79,45912.0,46.2395,46.2584,46.2111,46.2111,45912.0
2022-10-12 15:30:00,48.79,48.86,48.79,48.84,38089.0,46.2111,46.2774,46.2111,46.2584,38089.0
2022-10-12 15:40:00,48.85,48.86,48.8,48.8,88346.0,46.2679,46.2774,46.2205,46.2205,88346.0
2022-10-12 15:50:00,48.81,48.82,48.77,48.77,624572.0,46.23,46.2395,46.1921,46.1921,624572.0
2022-10-13 09:30:00,47.69,47.79,47.64,47.7,273305.0,45.1692,45.2639,45.1218,45.1787,273305.0
2022-10-13 09:40:00,47.7,47.86,47.64,47.85,277419.0,45.1787,45.3302,45.1218,45.3207,277419.0
2022-10-13 09:50:00,47.84,48.05,47.84,47.99,191835.0,45.3113,45.5102,45.3113,45.4533,191835.0
2022-10-13 10:00:00,47.99,48.16,47.97,48.1,157808.0,45.4533,45.6144,45.4344,45.5575,157808.0
2022-10-13 10:10:00,48.09,48.2,48.04,48.1,118523.0,45.5481,45.6522,45.5007,45.5575,118523.0
2022-10-13 10:20:00,48.11,48.14,47.99,48.01,72553.0,45.567,45.5954,45.4533,45.4723,72553.0
2022-10-13 10:30:00,47.99,48.17,47.99,48.15,128090.0,45.4533,45.6238,45.4533,45.6049,128090.0
2022-10-13 10:40:00,48.16,48.28,48.12,48.28,95927.0,45.6144,45.728,45.5765,45.728,95927.0
2022-10-13 10:50:00,48.28,48.34,48.22,48.27,132169.0,45.728,45.7848,45.6712,45.7185,132169.0
2022-10-13 11:00:00,48.26,48.54,48.25,48.52,106967.0,45.7091,45.9743,45.6996,45.9553,106967.0
2022-10-13 11:10:00,48.51,48.77,48.46,48.73,201834.0,45.9459,46.1921,45.8985,46.1542,201834.0
2022-10-13 11:20:00,48.73,48.93,48.72,48.81,214838.0,46.1542,46.3437,46.1448,46.23,214838.0
2022-10-13 11:30:00,48.81,49.12,48.76,49.05,327895.0,46.23,46.5236,46.1826,46.4573,327895.0
2022-10-13 11:40:00,49.05,49.17,48.9,48.98,143486.0,46.4573,46.571,46.3152,46.391,143486.0
2022-10-13 11:50:00,48.97,49.05,48.93,48.97,97949.0,46.3815,46.4573,46.3437,46.3815,97949.0
2022-10-13 12:00:00,48.98,49.09,48.97,49.01,66745.0,46.391,46.4952,46.3815,46.4194,66745.0
2022-10-13 12:10:00,49.01,49.02,48.88,48.9,51663.0,46.4194,46.4289,46.2963,46.3152,51663.0
2022-10-13 12:20:00,48.9,48.97,48.87,48.91,76560.0,46.3152,46.3815,46.2868,46.3247,76560.0
2022-10-13 12:30:00,48.91,48.96,48.88,48.91,258321.0,46.3247,46.3721,46.2963,46.3247,258321.0
2022-10-13 12:40:00,48.91,49.01,48.91,49.0,294745.0,46.3247,46.4194,46.3247,46.41,294745.0
2022-10-13 12:50:00,49.0,49.03,48.96,48.99,84133.0,46.41,46.4384,46.3721,46.4005,84133.0
2022-10-13 13:00:00,48.99,49.08,48.98,49.0,78744.0,46.4005,46.4857,46.391,46.41,78744.0
2022-10-13 13:10:00,49.0,49.07,48.96,49.07,36149.0,46.41,46.4763,46.3721,46.4763,36149.0
2022-10-13 13:20:00,49.06,49.24,49.06,49.2,100266.0,46.4668,46.6373,46.4668,46.5994,100266.0
2022-10-13 13:30:00,49.2,49.3,49.2,49.24,84431.0,46.5994,46.6941,46.5994,46.6373,84431.0
2022-10-13 13:40:00,49.26,49.27,49.18,49.22,51212.0,46.6562,46.6657,46.5804,46.6183,51212.0
2022-10-13 13:50:00,49.23,49.25,49.2,49.22,17755.0,46.6278,46.6467,46.5994,46.6183,17755.0
2022-10-13 14:00:00,49.22,49.22,49.15,49.18,48601.0,46.6183,46.6183,46.552,46.5804,48601.0
2022-10-13 14:10:00,49.18,49.2,49.13,49.16,61395.0,46.5804,46.5994,46.5331,46.5615,61395.0
2022-10-13 14:20:00,49.16,49.17,49.04,49.05,60083.0,46.5615,46.571,46.4478,46.4573,60083.0
2022-10-13 14:30:00,49.06,49.16,49.06,49.14,26858.0,46.4668,46.5615,46.4668,46.5426,26858.0
2022-10-13 14:40:00,49.14,49.2,49.12,49.17,81338.0,46.5426,46.5994,46.5236,46.571,81338.0
2022-10-13 14:50:00,49.17,49.25,49.16,49.23,78536.0,46.571,46.6467,46.5615,46.6278,78536.0
2022-10-13 15:00:00,49.22,49.27,49.17,49.27,248898.0,46.6183,46.6657,46.571,46.6657,248898.0
2022-10-13 15:10:00,49.28,49.28,49.21,49.23,96594.0,46.6752,46.6752,46.6089,46.6278,96594.0
2022-10-13 15:20:00,49.23,49.23,49.17,49.19,70325.0,46.6278,46.6278,46.571,46.5899,70325.0
2022-10-13 15:30:00,49.17,49.23,49.1,49.15,691482.0,46.571,46.6278,46.5047,46.552,691482.0
2022-10-13 15:40:00,49.15,49.22,49.1,49.2,114016.0,46.552,46.6183,46.5047,46.5994,114016.0
2022-10-13 15:50:00,49.19,49.28,49.15,49.17,337160.0,46.5899,46.6752,46.552,46.571,337160.0
2022-10-14 09:30:00,49.27,49.41,49.19,49.38,172826.0,46.6657,46.7983,46.5899,46.7699,172826.0
2022-10-14 09:40:00,49.38,49.39,49.09,49.13,126857.0,46.7699,46.7793,46.4952,46.5331,126857.0
2022-10-14 09:50:00,49.13,49.25,49.09,49.11,115784.0,46.5331,46.6467,46.4952,46.5141,115784.0
2022-10-14 10:00:00,49.1,49.1,48.85,48.95,330276.0,46.5047,46.5047,46.2679,46.3626,330276.0
2022-10-14 10:10:00,48.94,48.95,48.73,48.76,290660.0,46.3531,46.3626,46.1542,46.1826,290660.0
2022-10-14 10:20:00,48.75,48.79,48.65,48.74,245142.0,46.1732,46.2111,46.0785,46.1637,245142.0
2022-10-14 10:30:00,48.75,48.83,48.71,48.75,200628.0,46.1732,46.2489,46.1353,46.1732,200628.0
2022-10-14 10:40:00,48.75,48.81,48.62,48.64,116910.0,46.1732,46.23,46.05,46.069,116910.0
2022-10-14 10:50:00,48.65,48.78,48.63,48.77,170587.0,46.0785,46.2016,46.0595,46.1921,170587.0
2022-10-14 11:00:00,48.77,48.89,48.75,48.76,144753.0,46.1921,46.3058,46.1732,46.1826,144753.0
2022-10-14 11:10:00,48.77,48.77,48.62,48.64,77566.0,46.1921,46.1921,46.05,46.069,77566.0
2022-10-14 11:20:00,48.64,48.79,48.63,48.78,91655.0,46.069,46.2111,46.0595,46.2016,91655.0
2022-10-14 11:30:00,48.78,48.78,48.64,48.69,76854.0,46.2016,46.2016,46.069,46.1163,76854.0
2022-10-14 11:40:00,48.69,48.71,48.58,48.6,112167.0,46.1163,46.1353,46.0122,46.0311,112167.0
2022-10-14 11:50:00,48.61,48.64,48.56,48.59,55578.0,46.0406,46.069,45.9932,46.0216,55578.0
2022-10-14 12:00:00,48.59,48.69,48.53,48.54,105072.0,46.0216,46.1163,45.9648,45.9743,105072.0
2022-10-14 12:10:00,48.54,48.57,48.47,48.53,57246.0,45.9743,46.0027,45.908,45.9648,57246.0
2022-10-14 12:20:00,48.53,48.57,48.48,48.57,62359.0,45.9648,46.0027,45.9174,46.0027,62359.0
2022-10-14 12:30:00,48.56,48.62,48.52,48.58,55764.0,45.9932,46.05,45.9553,46.0122,55764.0
2022-10-14 12:40:00,48.58,48.63,48.54,48.55,67540.0,46.0122,46.0595,45.9743,45.9837,67540.0
2022-10-14 12:50:00,48.55,48.55,48.48,48.5,67027.0,45.9837,45.9837,45.9174,45.9364,67027.0
2022-10-14 13:00:00,48.51,48.57,48.46,48.48,46157.0,45.9459,46.0027,45.8985,45.9174,46157.0
2022-10-14 13:10:00,48.48,48.53,48.47,48.51,50391.0,45.9174,45.9648,45.908,45.9459,50391.0
2022-10-14 13:20:00,48.51,48.55,48.46,48.55,30116.0,45.9459,45.9837,45.8985,45.9837,30116.0
2022-10-14 13:30:00,48.54,48.58,48.53,48.57,60817.0,45.9743,46.0122,45.9648,46.0027,60817.0
2022-10-14 13:40:00,48.57,48.6,48.53,48.56,144946.0,46.0027,46.0311,45.9648,45.9932,144946.0
2022-10-14 13:50:00,48.55,48.57,48.52,48.57,342022.0,45.9837,46.0027,45.9553,46.0027,342022.0
2022-10-14 14:00:00,48.57,48.57,48.5,48.52,112611.0,46.0027,46.0027,45.9364,45.9553,112611.0
2022-10-14 14:10:00,48.51,48.51,48.44,48.45,109587.0,45.9459,45.9459,45.8796,45.889,109587.0
2022-10-14 14:20:00,48.45,48.48,48.43,48.47,77964.0,45.889,45.9174,45.8701,45.908,77964.0
2022-10-14 14:30:00,48.47,48.49,48.44,48.46,61525.0,45.908,45.9269,45.8796,45.8985,61525.0
2022-10-14 14:40:00,48.45,48.46,48.41,48.46,96358.0,45.889,45.8985,45.8511,45.8985,96358.0
2022-10-14 14:50:00,48.45,48.48,48.44,48.48,86932.0,45.889,45.9174,45.8796,45.9174,86932.0
2022-10-14 15:00:00,48.49,48.54,48.46,48.48,189379.0,45.9269,45.9743,45.8985,45.9174,189379.0
2022-10-14 15:10:00,48.48,48.49,48.4,48.47,758202.0,45.9174,45.9269,45.8417,45.908,758202.0
2022-10-14 15:20:00,48.46,48.52,48.46,48.51,128807.0,45.8985,45.9553,45.8985,45.9459,128807.0
2022-10-14 15:30:00,48.51,48.56,48.48,48.52,161703.0,45.9459,45.9932,45.9174,45.9553,161703.0
2022-10-14 15:40:00,48.52,48.55,48.48,48.55,174324.0,45.9553,45.9837,45.9174,45.9837,174324.0
2022-10-14 15:50:00,48.54,48.56,48.43,48.49,520415.0,45.9743,45.9932,45.8701,45.9269,520415.0
2022-10-17 09:30:00,48.82,49.01,48.78,49.0,118883.0,46.2395,46.4194,46.2016,46.41,118883.0
2022-10-17 09:40:00,49.0,49.07,48.96,49.0,146471.0,46.41,46.4763,46.3721,46.41,146471.0
2022-10-17 09:50:00,49.0,49.02,48.87,48.9,56691.0,46.41,46.4289,46.2868,46.3152,56691.0
2022-10-17 10:00:00,48.91,48.97,48.89,48.93,96054.0,46.3247,46.3815,46.3058,46.3437,96054.0
2022-10-17 10:10:00,48.93,49.05,48.92,48.98,82556.0,46.3437,46.4573,46.3342,46.391,82556.0
2022-10-17 10:20:00,49.0,49.03,48.95,48.98,53920.0,46.41,46.4384,46.3626,46.391,53920.0
2022-10-17 10:30:00,48.98,49.04,48.96,49.03,47285.0,46.391,46.4478,46.3721,46.4384,47285.0
2022-10-17 10:40:00,49.03,49.04,48.99,49.01,54923.0,46.4384,46.4478,46.4005,46.4194,54923.0
2022-10-17 10:50:00,49.01,49.01,48.9,48.92,125832.0,46.4194,46.4194,46.3152,46.3342,125832.0
2022-10-17 11:00:00,48.93,48.97,48.86,48.87,55317.0,46.3437,46.3815,46.2774,46.2868,55317.0
2022-10-17 11:10:00,48.87,48.93,48.83,48.84,48270.0,46.2868,46.3437,46.2489,46.2584,48270.0
2022-10-17 11:20:00,48.83,48.98,48.83,48.98,69637.0,46.2489,46.391,46.2489,46.391,69637.0
2022-10-17 11:30:00,48.98,49.0,48.96,49.0,45739.0,46.391,46.41,46.3721,46.41,45739.0
2022-10-17 11:40:00,49.01,49.05,48.99,49.04,28179.0,46.4194,46.4573,46.4005,46.4478,28179.0
2022-10-17 11:50:00,49.03,49.07,49.02,49.03,69308.0,46.4384,46.4763,46.4289,46.4384,69308.0
2022-10-17 12:00:00,49.03,49.08,49.01,49.08,93221.0,46.4384,46.4857,46.4194,46.4857,93221.0
2022-10-17 12:10:00,49.07,49.07,49.0,49.0,101267.0,46.4763,46.4763,46.41,46.41,101267.0
2022-10-17 12:20:00,49.01,49.05,48.99,49.03,28925.0,46.4194,46.4573,46.4005,46.4384,28925.0
2022-10-17 12:30:00,49.03,49.06,49.0,49.02,24441.0,46.4384,46.4668,46.41,46.4289,24441.0
2022-10-17 12:40:00,49.01,49.01,48.94,48.98,42507.0,46.4194,46.4194,46.3531,46.391,42507.0
2022-10-17 12:50:00,48.98,49.01,48.97,48.99,21929.0,46.391,46.4194,46.3815,46.4005,21929.0
2022-10-17 13:00:00,48.98,49.03,48.94,49.02,58173.0,46.391,46.4384,46.3531,46.4289,58173.0
2022-10-17 13:10:00,49.01,49.05,48.99,49.0,42234.0,46.4194,46.4573,46.4005,46.41,42234.0
2022-10-17 13:20:00,49.0,49.07,48.99,49.05,44257.0,46.41,46.4763,46.4005,46.4573,44257.0
2022-10-17 13:30:00,49.06,49.07,49.04,49.06,30038.0,46.4668,46.4763,46.4478,46.4668,30038.0
2022-10-17 13:40:00,49.06,49.09,49.02,49.08,23066.0,46.4668,46.4952,46.4289,46.4857,23066.0
2022-10-17 13:50:00,49.08,49.09,49.03,49.05,28987.0,46.4857,46.4952,46.4384,46.4573,28987.0
2022-10-17 14:00:00,49.05,49.09,49.02,49.03,58509.0,46.4573,46.4952,46.4289,46.4384,58509.0
2022-10-17 14:10:00,49.04,49.05,49.01,49.02,27104.0,46.4478,46.4573,46.4194,46.4289,27104.0
2022-10-17 14:20:00,49.03,49.03,48.98,49.0,20369.0,46.4384,46.4384,46.391,46.41,20369.0
2022-10-17 14:30:00,49.02,49.06,48.99,49.05,60069.0,46.4289,46.4668,46.4005,46.4573,60069.0
2022-10-17 14:40:00,49.05,49.07,49.04,49.06,82366.0,46.4573,46.4763,46.4478,46.4668,82366.0
2022-10-17 14:50:00,49.06,49.06,49.02,49.02,56475.0,46.4668,46.4668,46.4289,46.4289,56475.0
2022-10-17 15:00:00,49.02,49.04,48.96,48.98,79849.0,46.4289,46.4478,46.3721,46.391,79849.0
2022-10-17 15:10:00,48.98,49.01,48.96,49.0,146559.0,46.391,46.4194,46.3721,46.41,146559.0
2022-10-17 15:20:00,48.99,49.03,48.96,49.01,78667.0,46.4005,46.4384,46.3721,46.4194,78667.0
2022-10-17 15:30:00,49.02,49.05,49.0,49.02,185728.0,46.4289,46.4573,46.41,46.4289,185728.0
2022-10-17 15:40:00,49.01,49.06,48.99,49.03,117100.0,46.4194,46.4668,46.4005,46.4384,117100.0
2022-10-17 15:50:00,49.03,49.05,48.93,48.95,249448.0,46.4384,46.4573,46.3437,46.3626,249448.0
2022-10-18 09:30:00,49.28,49.28,49.19,49.21,63543.0,46.6752,46.6752,46.5899,46.6089,63543.0
2022-10-18 09:40:00,49.2,49.22,49.09,49.12,85000.0,46.5994,46.6183,46.4952,46.5236,85000.0
2022-10-18 09:50:00,49.13,49.14,49.01,49.04,59594.0,46.5331,46.5426,46.4194,46.4478,59594.0
2022-10-18 10:00:00,49.05,49.15,49.05,49.13,48037.0,46.4573,46.552,46.4573,46.5331,48037.0
2022-10-18 10:10:00,49.13,49.13,49.01,49.03,60263.0,46.5331,46.5331,46.4194,46.4384,60263.0
2022-10-18 10:20:00,49.03,49.03,48.91,48.91,58199.0,46.4384,46.4384,46.3247,46.3247,58199.0
2022-10-18 10:30:00,48.91,48.92,48.81,48.83,83215.0,46.3247,46.3342,46.23,46.2489,83215.0
2022-10-18 10:40:00,48.82,48.92,48.82,48.9,112936.0,46.2395,46.3342,46.2395,46.3152,112936.0
2022-10-18 10:50:00,48.88,48.9,48.86,48.86,57609.0,46.2963,46.3152,46.2774,46.2774,57609.0
2022-10-18 11:00:00,48.85,48.89,48.76,48.76,43238.0,46.2679,46.3058,46.1826,46.1826,43238.0
2022-10-18 11:10:00,48.77,48.78,48.67,48.67,193426.0,46.1921,46.2016,46.0974,46.0974,193426.0
2022-10-18 11:20:00,48.67,48.71,48.59,48.68,102560.0,46.0974,46.1353,46.0216,46.1069,102560.0
2022-10-18 11:30:00,48.67,48.67,48.57,48.63,52313.0,46.0974,46.0974,46.0027,46.0595,52313.0
2022-10-18 11:40:00,48.63,48.72,48.57,48.7,175823.0,46.0595,46.1448,46.0027,46.1258,175823.0
2022-10-18 11:50:00,48.7,48.74,48.67,48.71,93588.0,46.1258,46.1637,46.0974,46.1353,93588.0
2022-10-18 12:00:00,48.71,48.75,48.64,48.74,91506.0,46.1353,46.1732,46.069,46.1637,91506.0
2022-10-18 12:10:00,48.74,48.82,48.74,48.8,59622.0,46.1637,46.2395,46.1637,46.2205,59622.0
2022-10-18 12:20:00,48.79,48.79,48.69,48.74,52795.0,46.2111,46.2111,46.1163,46.1637,52795.0
2022-10-18 12:30:00,48.74,48.87,48.71,48.83,147584.0,46.1637,46.2868,46.1353,46.2489,147584.0
2022-10-18 12:40:00,48.82,48.86,48.74,48.77,49586.0,46.2395,46.2774,46.1637,46.1921,49586.0
2022-10-18 12:50:00,48.76,48.84,48.74,48.74,36510.0,46.1826,46.2584,46.1637,46.1637,36510.0
2022-10-18 13:00:00,48.75,48.77,48.62,48.68,92242.0,46.1732,46.1921,46.05,46.1069,92242.0
2022-10-18 13:10:00,48.69,48.77,48.68,48.75,54990.0,46.1163,46.1921,46.1069,46.1732,54990.0
2022-10-18 13:20:00,48.75,48.8,48.71,48.78,45873.0,46.1732,46.2205,46.1353,46.2016,45873.0
2022-10-18 13:30:00,48.78,48.85,48.76,48.83,44555.0,46.2016,46.2679,46.1826,46.2489,44555.0
2022-10-18 13:40:00,48.83,48.85,48.76,48.82,41589.0,46.2489,46.2679,46.1826,46.2395,41589.0
2022-10-18 13:50:00,48.83,48.86,48.8,48.84,36829.0,46.2489,46.2774,46.2205,46.2584,36829.0
2022-10-18 14:00:00,48.83,48.84,48.74,48.76,69319.0,46.2489,46.2584,46.1637,46.1826,69319.0
2022-10-18 14:10:00,48.76,48.79,48.72,48.73,39839.0,46.1826,46.2111,46.1448,46.1542,39839.0
2022-10-18 14:20:00,48.73,48.8,48.72,48.79,52552.0,46.1542,46.2205,46.1448,46.2111,52552.0
2022-10-18 14:30:00,48.8,48.8,48.66,48.68,52411.0,46.2205,46.2205,46.0879,46.1069,52411.0
2022-10-18 14:40:00,48.68,48.69,48.56,48.61,109339.0,46.1069,46.1163,45.9932,46.0406,109339.0
2022-10-18 14:50:00,48.6,48.67,48.57,48.66,56008.0,46.0311,46.0974,46.0027,46.0879,56008.0
2022-10-18 15:00:00,48.66,48.66,48.59,48.62,63955.0,46.0879,46.0879,46.0216,46.05,63955.0
2022-10-18 15:10:00,48.62,48.64,48.59,48.63,83132.0,46.05,46.069,46.0216,46.0595,83132.0
2022-10-18 15:20:00,48.63,48.68,48.61,48.67,81658.0,46.0595,46.1069,46.0406,46.0974,81658.0
2022-10-18 15:30:00,48.67,48.77,48.66,48.75,88254.0,46.0974,46.1921,46.0879,46.1732,88254.0
2022-10-18 15:40:00,48.75,48.78,48.74,48.77,194797.0,46.1732,46.2016,46.1637,46.1921,194797.0
2022-10-18 15:50:00,48.77,48.83,48.71,48.8,929979.0,46.1921,46.2489,46.1353,46.2205,929979.0
2022-10-19 09:30:00,48.57,48.74,48.57,48.68,90609.0,46.0027,46.1637,46.0027,46.1069,90609.0
2022-10-19 09:40:00,48.69,48.7,48.52,48.53,53477.0,46.1163,46.1258,45.9553,45.9648,53477.0
2022-10-19 09:50:00,48.52,48.62,48.52,48.53,43644.0,45.9553,46.05,45.9553,45.9648,43644.0
2022-10-19 10:00:00,48.54,48.61,48.5,48.59,32464.0,45.9743,46.0406,45.9364,46.0216,32464.0
2022-10-19 10:10:00,48.59,48.72,48.57,48.68,34307.0,46.0216,46.1448,46.0027,46.1069,34307.0
2022-10-19 10:20:00,48.68,48.78,48.68,48.77,77677.0,46.1069,46.2016,46.1069,46.1921,77677.0
2022-10-19 10:30:00,48.77,48.78,48.7,48.72,30873.0,46.1921,46.2016,46.1258,46.1448,30873.0
2022-10-19 10:40:00,48.72,48.72,48.63,48.64,14057.0,46.1448,46.1448,46.0595,46.069,14057.0
2022-10-19 10:50:00,48.65,48.67,48.55,48.58,18728.0,46.0785,46.0974,45.9837,46.0122,18728.0
2022-10-19 11:00:00,48.57,48.6,48.53,48.59,42354.0,46.0027,46.0311,45.9648,46.0216,42354.0
2022-10-19 11:10:00,48.58,48.64,48.58,48.62,156363.0,46.0122,46.069,46.0122,46.05,156363.0
2022-10-19 11:20:00,48.62,48.62,48.54,48.55,75566.0,46.05,46.05,45.9743,45.9837,75566.0
2022-10-19 11:30:00,48.55,48.58,48.48,48.54,103324.0,45.9837,46.0122,45.9174,45.9743,103324.0
2022-10-19 11:40:00,48.54,48.58,48.51,48.56,22982.0,45.9743,46.0122,45.9459,45.9932,22982.0
2022-10-19 11:50:00,48.56,48.6,48.55,48.56,8978.0,45.9932,46.0311,45.9837,45.9932,8978.0
2022-10-19 12:00:00,48.56,48.57,48.47,48.5,39657.0,45.9932,46.0027,45.908,45.9364,39657.0
2022-10-19 12:10:00,48.48,48.52,48.47,48.51,42785.0,45.9174,45.9553,45.908,45.9459,42785.0
2022-10-19 12:20:00,48.52,48.52,48.45,48.48,13741.0,45.9553,45.9553,45.889,45.9174,13741.0
2022-10-19 12:30:00,48.47,48.51,48.47,48.48,113526.0,45.908,45.9459,45.908,45.9174,113526.0
2022-10-19 12:40:00,48.48,48.48,48.36,48.37,140296.0,45.9174,45.9174,45.8038,45.8133,140296.0
2022-10-19 12:50:00,48.37,48.41,48.36,48.38,45630.0,45.8133,45.8511,45.8038,45.8227,45630.0
2022-10-19 13:00:00,48.37,48.41,48.26,48.3,143458.0,45.8133,45.8511,45.7091,45.747,143458.0
2022-10-19 13:10:00,48.3,48.34,48.29,48.32,35237.0,45.747,45.7848,45.7375,45.7659,35237.0
2022-10-19 13:20:00,48.32,48.36,48.31,48.33,101206.0,45.7659,45.8038,45.7564,45.7754,101206.0
2022-10-19 13:30:00,48.33,48.37,48.3,48.32,72657.0,45.7754,45.8133,45.747,45.7659,72657.0
2022-10-19 13:40:00,48.31,48.35,48.31,48.31,57113.0,45.7564,45.7943,45.7564,45.7564,57113.0
2022-10-19 13:50:00,48.31,48.36,48.31,48.36,15072.0,45.7564,45.8038,45.7564,45.8038,15072.0
2022-10-19 14:00:00,48.35,48.43,48.32,48.41,32994.0,45.7943,45.8701,45.7659,45.8511,32994.0
2022-10-19 14:10:00,48.4,48.46,48.39,48.43,37549.0,45.8417,45.8985,45.8322,45.8701,37549.0
2022-10-19 14:20:00,48.43,48.43,48.4,48.43,64156.0,45.8701,45.8701,45.8417,45.8701,64156.0
2022-10-19 14:30:00,48.42,48.45,48.41,48.41,30954.0,45.8606,45.889,45.8511,45.8511,30954.0
2022-10-19 14:40:00,48.41,48.42,48.36,48.37,27511.0,45.8511,45.8606,45.8038,45.8133,27511.0
2022-10-19 14:50:00,48.37,48.37,48.34,48.34,56742.0,45.8133,45.8133,45.7848,45.7848,56742.0
2022-10-19 15:00:00,48.35,48.4,48.33,48.39,99373.0,45.7943,45.8417,45.7754,45.8322,99373.0
2022-10-19 15:10:00,48.39,48.47,48.39,48.45,49710.0,45.8322,45.908,45.8322,45.889,49710.0
2022-10-19 15:20:00,48.45,48.47,48.38,48.39,60445.0,45.889,45.908,45.8227,45.8322,60445.0
2022-10-19 15:30:00,48.39,48.44,48.38,48.42,66165.0,45.8322,45.8796,45.8227,45.8606,66165.0
2022-10-19 15:40:00,48.43,48.46,48.4,48.44,200564.0,45.8701,45.8985,45.8417,45.8796,200564.0
2022-10-19 15:50:00,48.43,48.51,48.42,48.5,511938.0,45.8701,45.9459,45.8606,45.9364,511938.0
2022-10-20 09:30:00,48.65,48.68,48.58,48.64,146037.0,46.0785,46.1069,46.0122,46.069,146037.0
2022-10-20 09:40:00,48.64,48.76,48.62,48.72,146925.0,46.069,46.1826,46.05,46.1448,146925.0
2022-10-20 09:50:00,48.73,48.8,48.73,48.76,150575.0,46.1542,46.2205,46.1542,46.1826,150575.0
2022-10-20 10:00:00,48.76,48.95,48.75,48.93,84505.0,46.1826,46.3626,46.1732,46.3437,84505.0
2022-10-20 10:10:00,48.94,49.04,48.92,49.03,149475.0,46.3531,46.4478,46.3342,46.4384,149475.0
2022-10-20 10:20:00,49.04,49.07,49.01,49.04,142529.0,46.4478,46.4763,46.4194,46.4478,142529.0
2022-10-20 10:30:00,49.05,49.06,48.93,48.97,46309.0,46.4573,46.4668,46.3437,46.3815,46309.0
2022-10-20 10:40:00,48.96,48.97,48.9,48.96,53618.0,46.3721,46.3815,46.3152,46.3721,53618.0
2022-10-20 10:50:00,48.96,49.03,48.94,49.02,66262.0,46.3721,46.4384,46.3531,46.4289,66262.0
2022-10-20 11:00:00,49.03,49.04,48.96,49.02,103233.0,46.4384,46.4478,46.3721,46.4289,103233.0
2022-10-20 11:10:00,49.02,49.04,48.93,48.94,51567.0,46.4289,46.4478,46.3437,46.3531,51567.0
2022-10-20 11:20:00,48.94,48.95,48.84,48.87,95875.0,46.3531,46.3626,46.2584,46.2868,95875.0
2022-10-20 11:30:00,48.88,48.94,48.87,48.93,67844.0,46.2963,46.3531,46.2868,46.3437,67844.0
2022-10-20 11:40:00,48.91,48.94,48.86,48.89,86440.0,46.3247,46.3531,46.2774,46.3058,86440.0
2022-10-20 11:50:00,48.89,48.91,48.82,48.83,109758.0,46.3058,46.3247,46.2395,46.2489,109758.0
2022-10-20 12:00:00,48.84,48.84,48.73,48.76,109081.0,46.2584,46.2584,46.1542,46.1826,109081.0
2022-10-20 12:10:00,48.75,48.8,48.74,48.78,46094.0,46.1732,46.2205,46.1637,46.2016,46094.0
2022-10-20 12:20:00,48.78,48.78,48.69,48.71,72852.0,46.2016,46.2016,46.1163,46.1353,72852.0
2022-10-20 12:30:00,48.71,48.74,48.66,48.68,50349.0,46.1353,46.1637,46.0879,46.1069,50349.0
2022-10-20 12:40:00,48.68,48.71,48.61,48.66,66963.0,46.1069,46.1353,46.0406,46.0879,66963.0
2022-10-20 12:50:00,48.65,48.67,48.63,48.66,66304.0,46.0785,46.0974,46.0595,46.0879,66304.0
2022-10-20 13:00:00,48.67,48.67,48.54,48.58,112967.0,46.0974,46.0974,45.9743,46.0122,112967.0
2022-10-20 13:10:00,48.58,48.63,48.57,48.59,85991.0,46.0122,46.0595,46.0027,46.0216,85991.0
2022-10-20 13:20:00,48.58,48.63,48.57,48.62,67731.0,46.0122,46.0595,46.0027,46.05,67731.0
2022-10-20 13:30:00,48.61,48.62,48.57,48.59,52523.0,46.0406,46.05,46.0027,46.0216,52523.0
2022-10-20 13:40:00,48.58,48.6,48.51,48.51,94105.0,46.0122,46.0311,45.9459,45.9459,94105.0
2022-10-20 13:50:00,48.52,48.54,48.49,48.53,67074.0,45.9553,45.9743,45.9269,45.9648,67074.0
2022-10-20 14:00:00,48.54,48.54,48.43,48.45,52556.0,45.9743,45.9743,45.8701,45.889,52556.0
2022-10-20 14:10:00,48.46,48.47,48.41,48.44,79481.0,45.8985,45.908,45.8511,45.8796,79481.0
2022-10-20 14:20:00,48.45,48.45,48.39,48.41,72342.0,45.889,45.889,45.8322,45.8511,72342.0
2022-10-20 14:30:00,48.4,48.5,48.39,48.47,63469.0,45.8417,45.9364,45.8322,45.908,63469.0
2022-10-20 14:40:00,48.47,48.47,48.41,48.44,74192.0,45.908,45.908,45.8511,45.8796,74192.0
2022-10-20 14:50:00,48.43,48.51,48.41,48.48,79452.0,45.8701,45.9459,45.8511,45.9174,79452.0
2022-10-20 15:00:00,48.48,48.53,48.45,48.52,85126.0,45.9174,45.9648,45.889,45.9553,85126.0
2022-10-20 15:10:00,48.52,48.52,48.46,48.46,65846.0,45.9553,45.9553,45.8985,45.8985,65846.0
2022-10-20 15:20:00,48.46,48.46,48.39,48.42,179788.0,45.8985,45.8985,45.8322,45.8606,179788.0
2022-10-20 15:30:00,48.41,48.42,48.35,48.37,51660.0,45.8511,45.8606,45.7943,45.8133,51660.0
2022-10-20 15:40:00,48.37,48.46,48.35,48.46,82560.0,45.8133,45.8985,45.7943,45.8985,82560.0
2022-10-20 15:50:00,48.46,48.53,48.42,48.44,242738.0,45.8985,45.9648,45.8606,45.8796,242738.0
2022-10-21 09:30:00,47.79,47.9,47.66,47.84,139362.0,45.2639,45.3681,45.1408,45.3113,139362.0
2022-10-21 09:40:00,47.84,48.02,47.75,47.97,192059.0,45.3113,45.4818,45.226,45.4344,192059.0
2022-10-21 09:50:00,47.97,48.15,47.91,48.15,223361.0,45.4344,45.6049,45.3776,45.6049,223361.0
2022-10-21 10:00:00,48.15,48.22,48.1,48.21,116873.0,45.6049,45.6712,45.5575,45.6617,116873.0
2022-10-21 10:10:00,48.22,48.24,48.1,48.14,75755.0,45.6712,45.6901,45.5575,45.5954,75755.0
2022-10-21 10:20:00,48.14,48.16,47.91,47.91,62542.0,45.5954,45.6144,45.3776,45.3776,62542.0
2022-10-21 10:30:00,47.91,48.11,47.82,48.11,565594.0,45.3776,45.567,45.2923,45.567,565594.0
2022-10-21 10:40:00,48.1,48.42,48.05,48.41,391043.0,45.5575,45.8606,45.5102,45.8511,391043.0
2022-10-21 10:50:00,48.41,48.58,48.19,48.23,451184.0,45.8511,46.0122,45.6428,45.6807,451184.0
2022-10-21 11:00:00,48.23,48.47,48.17,48.45,533256.0,45.6807,45.908,45.6238,45.889,533256.0
2022-10-21 11:10:00,48.44,48.76,48.39,48.65,790959.0,45.8796,46.1826,45.8322,46.0785,790959.0
2022-10-21 11:20:00,48.64,49.04,48.63,48.76,581310.0,46.069,46.4478,46.0595,46.1826,581310.0
2022-10-21 11:30:00,48.76,49.06,48.63,48.68,614573.0,46.1826,46.4668,46.0595,46.1069,614573.0
2022-10-21 11:40:00,48.69,49.19,48.68,49.19,472386.0,46.1163,46.5899,46.1069,46.5899,472386.0
2022-10-21 11:50:00,49.17,49.38,49.11,49.38,642609.0,46.571,46.7699,46.5141,46.7699,642609.0
2022-10-21 12:00:00,49.39,49.46,49.11,49.22,765157.0,46.7793,46.8456,46.5141,46.6183,765157.0
2022-10-21 12:10:00,49.21,49.21,48.94,48.96,387058.0,46.6089,46.6089,46.3531,46.3721,387058.0
2022-10-21 12:20:00,48.96,49.22,48.89,49.1,533054.0,46.3721,46.6183,46.3058,46.5047,533054.0
2022-10-21 12:30:00,49.1,49.28,49.1,49.11,271722.0,46.5047,46.6752,46.5047,46.5141,271722.0
2022-10-21 12:40:00,49.11,49.3,49.11,49.27,236273.0,46.5141,46.6941,46.5141,46.6657,236273.0
2022-10-21 12:50:00,49.28,49.31,49.16,49.2,80478.0,46.6752,46.7036,46.5615,46.5994,80478.0
2022-10-21 13:00:00,49.2,49.25,49.16,49.18,137960.0,46.5994,46.6467,46.5615,46.5804,137960.0
2022-10-21 13:10:00,49.18,49.2,49.09,49.13,87885.0,46.5804,46.5994,46.4952,46.5331,87885.0
2022-10-21 13:20:00,49.12,49.13,49.0,49.06,117631.0,46.5236,46.5331,46.41,46.4668,117631.0
2022-10-21 13:30:00,49.06,49.09,48.98,49.0,70669.0,46.4668,46.4952,46.391,46.41,70669.0
2022-10-21 13:40:00,49.0,49.04,48.97,48.98,57113.0,46.41,46.4478,46.3815,46.391,57113.0
2022-10-21 13:50:00,48.99,49.04,48.96,48.98,72176.0,46.4005,46.4478,46.3721,46.391,72176.0
2022-10-21 14:00:00,48.98,49.18,48.97,49.14,170294.0,46.391,46.5804,46.3815,46.5426,170294.0
2022-10-21 14:10:00,49.14,49.14,48.95,48.98,160857.0,46.5426,46.5426,46.3626,46.391,160857.0
2022-10-21 14:20:00,48.98,49.01,48.92,48.97,64058.0,46.391,46.4194,46.3342,46.3815,64058.0
2022-10-21 14:30:00,48.97,49.05,48.95,49.03,108826.0,46.3815,46.4573,46.3626,46.4384,108826.0
2022-10-21 14:40:00,49.03,49.18,49.02,49.18,184578.0,46.4384,46.5804,46.4289,46.5804,184578.0
2022-10-21 14:50:00,49.18,49.25,49.12,49.23,207021.0,46.5804,46.6467,46.5236,46.6278,207021.0
2022-10-21 15:00:00,49.24,49.39,49.23,49.38,224216.0,46.6373,46.7793,46.6278,46.7699,224216.0
2022-10-21 15:10:00,49.37,49.47,49.33,49.41,176620.0,46.7604,46.8551,46.7225,46.7983,176620.0
2022-10-21 15:20:00,49.4,49.49,49.39,49.43,174304.0,46.7888,46.8741,46.7793,46.8172,174304.0
2022-10-21 15:30:00,49.42,49.43,49.34,49.39,173814.0,46.8078,46.8172,46.732,46.7793,173814.0
2022-10-21 15:40:00,49.39,49.39,49.32,49.34,197797.0,46.7793,46.7793,46.713,46.732,197797.0
2022-10-21 15:50:00,49.35,49.37,49.29,49.32,668455.0,46.7415,46.7604,46.6846,46.713,668455.0
2022-10-24 09:30:00,48.77,48.87,48.7,48.82,206842.0,46.1921,46.2868,46.1258,46.2395,206842.0
2022-10-24 09:40:00,48.82,48.97,48.71,48.84,374270.0,46.2395,46.3815,46.1353,46.2584,374270.0
2022-10-24 09:50:00,48.84,49.01,48.84,48.92,147896.0,46.2584,46.4194,46.2584,46.3342,147896.0
2022-10-24 10:00:00,48.92,48.93,48.65,48.68,152375.0,46.3342,46.3437,46.0785,46.1069,152375.0
2022-10-24 10:10:00,48.66,48.76,48.64,48.72,105692.0,46.0879,46.1826,46.069,46.1448,105692.0
2022-10-24 10:20:00,48.72,48.72,48.56,48.69,50533.0,46.1448,46.1448,45.9932,46.1163,50533.0
2022-10-24 10:30:00,48.68,48.83,48.66,48.79,54634.0,46.1069,46.2489,46.0879,46.2111,54634.0
2022-10-24 10:40:00,48.8,48.83,48.71,48.72,20568.0,46.2205,46.2489,46.1353,46.1448,20568.0
2022-10-24 10:50:00,48.73,48.89,48.73,48.87,64501.0,46.1542,46.3058,46.1542,46.2868,64501.0
2022-10-24 11:00:00,48.88,48.89,48.79,48.82,36251.0,46.2963,46.3058,46.2111,46.2395,36251.0
2022-10-24 11:10:00,48.81,48.9,48.79,48.82,63524.0,46.23,46.3152,46.2111,46.2395,63524.0
2022-10-24 11:20:00,48.83,48.9,48.83,48.88,46075.0,46.2489,46.3152,46.2489,46.2963,46075.0
2022-10-24 11:30:00,48.86,48.94,48.83,48.91,24086.0,46.2774,46.3531,46.2489,46.3247,24086.0
2022-10-24 11:40:00,48.91,48.91,48.82,48.89,20672.0,46.3247,46.3247,46.2395,46.3058,20672.0
2022-10-24 11:50:00,48.91,48.99,48.9,48.98,28089.0,46.3247,46.4005,46.3152,46.391,28089.0
2022-10-24 12:00:00,48.97,49.02,48.93,48.95,41484.0,46.3815,46.4289,46.3437,46.3626,41484.0
2022-10-24 12:10:00,48.96,49.01,48.95,49.01,46493.0,46.3721,46.4194,46.3626,46.4194,46493.0
2022-10-24 12:20:00,49.0,49.03,48.98,48.98,21292.0,46.41,46.4384,46.391,46.391,21292.0
2022-10-24 12:30:00,48.98,48.99,48.92,48.92,30866.0,46.391,46.4005,46.3342,46.3342,30866.0
2022-10-24 12:40:00,48.91,48.96,48.89,48.95,13893.0,46.3247,46.3721,46.3058,46.3626,13893.0
2022-10-24 12:50:00,48.95,48.97,48.89,48.89,19346.0,46.3626,46.3815,46.3058,46.3058,19346.0
2022-10-24 13:00:00,48.9,48.92,48.87,48.92,46001.0,46.3152,46.3342,46.2868,46.3342,46001.0
2022-10-24 13:10:00,48.92,48.92,48.85,48.86,22994.0,46.3342,46.3342,46.2679,46.2774,22994.0
2022-10-24 13:20:00,48.86,48.88,48.83,48.86,9906.0,46.2774,46.2963,46.2489,46.2774,9906.0
2022-10-24 13:30:00,48.86,48.87,48.82,48.87,14361.0,46.2774,46.2868,46.2395,46.2868,14361.0
2022-10-24 13:40:00,48.87,48.9,48.86,48.88,15934.0,46.2868,46.3152,46.2774,46.2963,15934.0
2022-10-24 13:50:00,48.89,48.89,48.85,48.86,18421.0,46.3058,46.3058,46.2679,46.2774,18421.0
2022-10-24 14:00:00,48.87,48.92,48.86,48.92,1280697.0,46.2868,46.3342,46.2774,46.3342,1280697.0
2022-10-24 14:10:00,48.92,48.93,48.89,48.9,39792.0,46.3342,46.3437,46.3058,46.3152,39792.0
2022-10-24 14:20:00,48.9,48.91,48.86,48.88,37300.0,46.3152,46.3247,46.2774,46.2963,37300.0
2022-10-24 14:30:00,48.88,48.92,48.88,48.92,60792.0,46.2963,46.3342,46.2963,46.3342,60792.0
2022-10-24 14:40:00,48.92,48.97,48.89,48.96,71136.0,46.3342,46.3815,46.3058,46.3721,71136.0
2022-10-24 14:50:00,48.96,48.97,48.92,48.97,328212.0,46.3721,46.3815,46.3342,46.3815,328212.0
2022-10-24 15:00:00,48.97,49.0,48.96,48.98,105232.0,46.3815,46.41,46.3721,46.391,105232.0
2022-10-24 15:10:00,48.98,49.03,48.98,49.01,90806.0,46.391,46.4384,46.391,46.4194,90806.0
2022-10-24 15:20:00,49.01,49.01,48.97,49.0,163980.0,46.4194,46.4194,46.3815,46.41,163980.0
2022-10-24 15:30:00,48.99,49.01,48.97,48.98,116175.0,46.4005,46.4194,46.3815,46.391,116175.0
2022-10-24 15:40:00,48.98,48.99,48.95,48.95,257016.0,46.391,46.4005,46.3626,46.3626,257016.0
2022-10-24 15:50:00,48.95,48.97,48.93,48.96,628000.0,46.3626,46.3815,46.3437,46.3721,628000.0
2022-10-25 09:30:00,49.5,49.65,49.5,49.57,305647.0,46.8835,47.0256,46.8835,46.9498,305647.0
2022-10-25 09:40:00,49.57,49.84,49.52,49.83,186342.0,46.9498,47.2056,46.9025,47.1961,186342.0
2022-10-25 09:50:00,49.83,49.93,49.77,49.91,136450.0,47.1961,47.2908,47.1393,47.2719,136450.0
2022-10-25 10:00:00,49.92,49.98,49.83,49.87,271646.0,47.2813,47.3382,47.1961,47.234,271646.0
2022-10-25 10:10:00,49.87,49.88,49.79,49.8,79587.0,47.234,47.2434,47.1582,47.1677,79587.0
2022-10-25 10:20:00,49.8,49.9,49.77,49.89,53345.0,47.1677,47.2624,47.1393,47.2529,53345.0
2022-10-25 10:30:00,49.88,49.9,49.83,49.86,61504.0,47.2434,47.2624,47.1961,47.2245,61504.0
2022-10-25 10:40:00,49.86,49.94,49.84,49.93,37230.0,47.2245,47.3003,47.2056,47.2908,37230.0
2022-10-25 10:50:00,49.95,49.99,49.91,49.92,38250.0,47.3097,47.3476,47.2719,47.2813,38250.0
2022-10-25 11:00:00,49.92,50.03,49.91,50.03,102002.0,47.2813,47.3855,47.2719,47.3855,102002.0
2022-10-25 11:10:00,50.03,50.04,49.98,50.03,70056.0,47.3855,47.395,47.3382,47.3855,70056.0
2022-10-25 11:20:00,50.04,50.1,50.0,50.1,56555.0,47.395,47.4518,47.3571,47.4518,56555.0
2022-10-25 11:30:00,50.1,50.15,50.07,50.14,41571.0,47.4518,47.4992,47.4234,47.4897,41571.0
2022-10-25 11:40:00,50.14,50.14,50.07,50.09,79732.0,47.4897,47.4897,47.4234,47.4423,79732.0
2022-10-25 11:50:00,50.09,50.11,50.05,50.05,33016.0,47.4423,47.4613,47.4045,47.4045,33016.0
2022-10-25 12:00:00,50.05,50.07,50.02,50.04,77623.0,47.4045,47.4234,47.376,47.395,77623.0
2022-10-25 12:10:00,50.03,50.06,50.02,50.06,39106.0,47.3855,47.4139,47.376,47.4139,39106.0
2022-10-25 12:20:00,50.05,50.07,49.99,50.0,18249.0,47.4045,47.4234,47.3476,47.3571,18249.0
2022-10-25 12:30:00,50.0,50.03,50.0,50.02,12235.0,47.3571,47.3855,47.3571,47.376,12235.0
2022-10-25 12:40:00,50.02,50.03,49.94,49.96,74548.0,47.376,47.3855,47.3003,47.3192,74548.0
2022-10-25 12:50:00,49.96,49.98,49.93,49.95,23106.0,47.3192,47.3382,47.2908,47.3097,23106.0
2022-10-25 13:00:00,49.96,50.0,49.9,49.95,84369.0,47.3192,47.3571,47.2624,47.3097,84369.0
2022-10-25 13:10:00,49.95,49.96,49.89,49.93,113228.0,47.3097,47.3192,47.2529,47.2908,113228.0
2022-10-25 13:20:00,49.93,49.97,49.9,49.94,37411.0,47.2908,47.3287,47.2624,47.3003,37411.0
2022-10-25 13:30:00,49.94,49.99,49.92,49.92,22845.0,47.3003,47.3476,47.2813,47.2813,22845.0
2022-10-25 13:40:00,49.93,49.95,49.91,49.95,25987.0,47.2908,47.3097,47.2719,47.3097,25987.0
2022-10-25 13:50:00,49.96,49.97,49.94,49.96,12866.0,47.3192,47.3287,47.3003,47.3192,12866.0
2022-10-25 14:00:00,49.96,50.05,49.95,50.04,50357.0,47.3192,47.4045,47.3097,47.395,50357.0
2022-10-25 14:10:00,50.04,50.05,49.99,50.03,36821.0,47.395,47.4045,47.3476,47.3855,36821.0
2022-10-25 14:20:00,50.03,50.04,50.01,50.03,25398.0,47.3855,47.395,47.3666,47.3855,25398.0
2022-10-25 14:30:00,50.04,50.06,50.01,50.05,56818.0,47.395,47.4139,47.3666,47.4045,56818.0
2022-10-25 14:40:00,50.05,50.06,49.96,49.98,54077.0,47.4045,47.4139,47.3192,47.3382,54077.0
2022-10-25 14:50:00,49.98,50.02,49.97,50.0,55753.0,47.3382,47.376,47.3287,47.3571,55753.0
2022-10-25 15:00:00,49.99,50.03,49.98,50.02,33348.0,47.3476,47.3855,47.3382,47.376,33348.0
2022-10-25 15:10:00,50.02,50.05,50.0,50.05,91546.0,47.376,47.4045,47.3571,47.4045,91546.0
2022-10-25 15:20:00,50.05,50.09,50.04,50.08,83709.0,47.4045,47.4423,47.395,47.4329,83709.0
2022-10-25 15:30:00,50.08,50.12,50.08,50.11,109271.0,47.4329,47.4708,47.4329,47.4613,109271.0
2022-10-25 15:40:00,50.11,50.13,50.08,50.12,268845.0,47.4613,47.4802,47.4329,47.4708,268845.0
2022-10-25 15:50:00,50.12,50.13,50.07,50.08,477072.0,47.4708,47.4802,47.4234,47.4329,477072.0
2022-10-26 09:30:00,50.12,50.33,50.11,50.31,165464.0,47.4708,47.6697,47.4613,47.6507,165464.0
2022-10-26 09:40:00,50.32,50.36,50.2,50.32,164363.0,47.6602,47.6981,47.5465,47.6602,164363.0
2022-10-26 09:50:00,50.32,50.33,50.24,50.26,124125.0,47.6602,47.6697,47.5844,47.6034,124125.0
2022-10-26 10:00:00,50.27,50.52,50.27,50.42,223333.0,47.6128,47.8496,47.6128,47.7549,223333.0
2022-10-26 10:10:00,50.43,50.54,50.38,50.52,266068.0,47.7644,47.8686,47.717,47.8496,266068.0
2022-10-26 10:20:00,50.52,50.54,50.42,50.53,72541.0,47.8496,47.8686,47.7549,47.8591,72541.0
2022-10-26 10:30:00,50.54,50.54,50.43,50.5,53890.0,47.8686,47.8686,47.7644,47.8307,53890.0
2022-10-26 10:40:00,50.51,50.58,50.48,50.56,85270.0,47.8401,47.9064,47.8117,47.8875,85270.0
2022-10-26 10:50:00,50.56,50.58,50.51,50.52,41744.0,47.8875,47.9064,47.8401,47.8496,41744.0
2022-10-26 11:00:00,50.52,50.66,50.51,50.65,15681.0,47.8496,47.9822,47.8401,47.9727,15681.0
2022-10-26 11:10:00,50.65,50.68,50.62,50.66,19545.0,47.9727,48.0012,47.9443,47.9822,19545.0
2022-10-26 11:20:00,50.65,50.65,50.6,50.64,21813.0,47.9727,47.9727,47.9254,47.9633,21813.0
2022-10-26 11:30:00,50.62,50.7,50.6,50.7,35816.0,47.9443,48.0201,47.9254,48.0201,35816.0
2022-10-26 11:40:00,50.67,50.69,50.58,50.61,30300.0,47.9917,48.0106,47.9064,47.9349,30300.0
2022-10-26 11:50:00,50.61,50.62,50.57,50.62,23147.0,47.9349,47.9443,47.897,47.9443,23147.0
2022-10-26 12:00:00,50.62,50.65,50.56,50.57,324030.0,47.9443,47.9727,47.8875,47.897,324030.0
2022-10-26 12:10:00,50.57,50.68,50.57,50.66,27546.0,47.897,48.0012,47.897,47.9822,27546.0
2022-10-26 12:20:00,50.66,50.69,50.63,50.66,33348.0,47.9822,48.0106,47.9538,47.9822,33348.0
2022-10-26 12:30:00,50.66,50.72,50.62,50.63,9509.0,47.9822,48.039,47.9443,47.9538,9509.0
2022-10-26 12:40:00,50.63,50.64,50.56,50.56,43499.0,47.9538,47.9633,47.8875,47.8875,43499.0
2022-10-26 12:50:00,50.55,50.55,50.47,50.5,28202.0,47.878,47.878,47.8023,47.8307,28202.0
2022-10-26 13:00:00,50.49,50.51,50.43,50.49,129291.0,47.8212,47.8401,47.7644,47.8212,129291.0
2022-10-26 13:10:00,50.49,50.52,50.47,50.52,45823.0,47.8212,47.8496,47.8023,47.8496,45823.0
2022-10-26 13:20:00,50.53,50.53,50.42,50.44,24791.0,47.8591,47.8591,47.7549,47.7738,24791.0
2022-10-26 13:30:00,50.44,50.46,50.4,50.46,36318.0,47.7738,47.7928,47.736,47.7928,36318.0
2022-10-26 13:40:00,50.47,50.49,50.46,50.48,11334.0,47.8023,47.8212,47.7928,47.8117,11334.0
2022-10-26 13:50:00,50.49,50.55,50.49,50.54,16759.0,47.8212,47.878,47.8212,47.8686,16759.0
2022-10-26 14:00:00,50.54,50.57,50.53,50.57,49953.0,47.8686,47.897,47.8591,47.897,49953.0
2022-10-26 14:10:00,50.58,50.6,50.53,50.54,30260.0,47.9064,47.9254,47.8591,47.8686,30260.0
2022-10-26 14:20:00,50.53,50.54,50.48,50.49,28126.0,47.8591,47.8686,47.8117,47.8212,28126.0
2022-10-26 14:30:00,50.48,50.53,50.47,50.52,18915.0,47.8117,47.8591,47.8023,47.8496,18915.0
2022-10-26 14:40:00,50.52,50.52,50.46,50.48,41833.0,47.8496,47.8496,47.7928,47.8117,41833.0
2022-10-26 14:50:00,50.48,50.5,50.44,50.48,31342.0,47.8117,47.8307,47.7738,47.8117,31342.0
2022-10-26 15:00:00,50.49,50.49,50.4,50.45,80233.0,47.8212,47.8212,47.736,47.7833,80233.0
2022-10-26 15:10:00,50.45,50.49,50.4,50.49,167792.0,47.7833,47.8212,47.736,47.8212,167792.0
2022-10-26 15:20:00,50.48,50.49,50.4,50.43,118310.0,47.8117,47.8212,47.736,47.7644,118310.0
2022-10-26 15:30:00,50.42,50.46,50.41,50.43,177325.0,47.7549,47.7928,47.7454,47.7644,177325.0
2022-10-26 15:40:00,50.43,50.45,50.41,50.42,109537.0,47.7644,47.7833,47.7454,47.7549,109537.0
2022-10-26 15:50:00,50.43,50.43,50.35,50.36,440000.0,47.7644,47.7644,47.6886,47.6981,440000.0
2022-10-27 09:30:00,50.18,50.25,50.13,50.2,102560.0,47.5276,47.5939,47.4802,47.5465,102560.0
2022-10-27 09:40:00,50.2,50.2,50.04,50.05,187508.0,47.5465,47.5465,47.395,47.4045,187508.0
2022-10-27 09:50:00,50.04,50.06,49.96,50.05,120559.0,47.395,47.4139,47.3192,47.4045,120559.0
2022-10-27 10:00:00,50.05,50.25,50.03,50.25,69636.0,47.4045,47.5939,47.3855,47.5939,69636.0
2022-10-27 10:10:00,50.24,50.4,50.2,50.35,67120.0,47.5844,47.736,47.5465,47.6886,67120.0
2022-10-27 10:20:00,50.37,50.42,50.33,50.38,51491.0,47.7075,47.7549,47.6697,47.717,51491.0
2022-10-27 10:30:00,50.38,50.44,50.27,50.28,31322.0,47.717,47.7738,47.6128,47.6223,31322.0
2022-10-27 10:40:00,50.29,50.3,50.23,50.25,37334.0,47.6318,47.6412,47.5749,47.5939,37334.0
2022-10-27 10:50:00,50.26,50.31,50.23,50.23,114500.0,47.6034,47.6507,47.5749,47.5749,114500.0
2022-10-27 11:00:00,50.23,50.29,50.21,50.28,99311.0,47.5749,47.6318,47.556,47.6223,99311.0
2022-10-27 11:10:00,50.28,50.32,50.22,50.25,52144.0,47.6223,47.6602,47.5655,47.5939,52144.0
2022-10-27 11:20:00,50.26,50.32,50.23,50.26,44310.0,47.6034,47.6602,47.5749,47.6034,44310.0
2022-10-27 11:30:00,50.26,50.3,50.14,50.19,35605.0,47.6034,47.6412,47.4897,47.5371,35605.0
2022-10-27 11:40:00,50.16,50.17,50.07,50.11,28608.0,47.5086,47.5181,47.4234,47.4613,28608.0
2022-10-27 11:50:00,50.11,50.12,50.04,50.05,49696.0,47.4613,47.4708,47.395,47.4045,49696.0
2022-10-27 12:00:00,50.05,50.15,50.04,50.11,20316.0,47.4045,47.4992,47.395,47.4613,20316.0
2022-10-27 12:10:00,50.1,50.13,50.06,50.06,31820.0,47.4518,47.4802,47.4139,47.4139,31820.0
2022-10-27 12:20:00,50.06,50.07,49.94,49.95,34375.0,47.4139,47.4234,47.3003,47.3097,34375.0
2022-10-27 12:30:00,49.95,50.04,49.94,50.0,30666.0,47.3097,47.395,47.3003,47.3571,30666.0
2022-10-27 12:40:00,50.0,50.04,49.98,50.03,55532.0,47.3571,47.395,47.3382,47.3855,55532.0
2022-10-27 12:50:00,50.03,50.05,49.99,50.05,37788.0,47.3855,47.4045,47.3476,47.4045,37788.0
2022-10-27 13:00:00,50.05,50.11,49.96,50.11,118808.0,47.4045,47.4613,47.3192,47.4613,118808.0
2022-10-27 13:10:00,50.11,50.12,50.06,50.1,140502.0,47.4613,47.4708,47.4139,47.4518,140502.0
2022-10-27 13:20:00,50.09,50.12,50.03,50.03,70856.0,47.4423,47.4708,47.3855,47.3855,70856.0
2022-10-27 13:30:00,50.04,50.04,49.99,50.0,52246.0,47.395,47.395,47.3476,47.3571,52246.0
2022-10-27 13:40:00,49.98,50.02,49.96,49.98,44185.0,47.3382,47.376,47.3192,47.3382,44185.0
2022-10-27 13:50:00,49.98,49.98,49.94,49.94,28322.0,47.3382,47.3382,47.3003,47.3003,28322.0
2022-10-27 14:00:00,49.95,49.96,49.9,49.91,64200.0,47.3097,47.3192,47.2624,47.2719,64200.0
2022-10-27 14:10:00,49.91,49.93,49.86,49.92,59688.0,47.2719,47.2908,47.2245,47.2813,59688.0
2022-10-27 14:20:00,49.91,49.91,49.88,49.89,22489.0,47.2719,47.2719,47.2434,47.2529,22489.0
2022-10-27 14:30:00,49.89,49.9,49.86,49.87,37052.0,47.2529,47.2624,47.2245,47.234,37052.0
2022-10-27 14:40:00,49.87,49.9,49.83,49.84,19081.0,47.234,47.2624,47.1961,47.2056,19081.0
2022-10-27 14:50:00,49.84,49.87,49.81,49.82,41948.0,47.2056,47.234,47.1771,47.1866,41948.0
2022-10-27 15:00:00,49.83,49.86,49.77,49.78,64897.0,47.1961,47.2245,47.1393,47.1487,64897.0
2022-10-27 15:10:00,49.78,49.87,49.77,49.86,89915.0,47.1487,47.234,47.1393,47.2245,89915.0
2022-10-27 15:20:00,49.86,49.89,49.84,49.88,65253.0,47.2245,47.2529,47.2056,47.2434,65253.0
2022-10-27 15:30:00,49.88,49.92,49.85,49.88,81096.0,47.2434,47.2813,47.215,47.2434,81096.0
2022-10-27 15:40:00,49.88,49.89,49.83,49.84,246435.0,47.2434,47.2529,47.1961,47.2056,246435.0
2022-10-27 15:50:00,49.85,49.86,49.74,49.78,683503.0,47.215,47.2245,47.1108,47.1487,683503.0
2022-10-28 09:30:00,49.68,49.9,49.68,49.89,253148.0,47.054,47.2624,47.054,47.2529,253148.0
2022-10-28 09:40:00,49.9,49.94,49.88,49.91,410360.0,47.2624,47.3003,47.2434,47.2719,410360.0
2022-10-28 09:50:00,49.9,49.93,49.85,49.86,52432.0,47.2624,47.2908,47.215,47.2245,52432.0
2022-10-28 10:00:00,49.86,49.98,49.79,49.82,133619.0,47.2245,47.3382,47.1582,47.1866,133619.0
2022-10-28 10:10:00,49.82,49.86,49.72,49.81,67755.0,47.1866,47.2245,47.0919,47.1771,67755.0
2022-10-28 10:20:00,49.81,49.9,49.77,49.9,70644.0,47.1771,47.2624,47.1393,47.2624,70644.0
2022-10-28 10:30:00,49.9,49.94,49.84,49.92,76342.0,47.2624,47.3003,47.2056,47.2813,76342.0
2022-10-28 10:40:00,49.93,50.01,49.91,49.97,33626.0,47.2908,47.3666,47.2719,47.3287,33626.0
2022-10-28 10:50:00,49.97,49.97,49.92,49.93,74108.0,47.3287,47.3287,47.2813,47.2908,74108.0
2022-10-28 11:00:00,49.94,49.97,49.92,49.95,119739.0,47.3003,47.3287,47.2813,47.3097,119739.0
2022-10-28 11:10:00,49.95,49.98,49.91,49.94,42608.0,47.3097,47.3382,47.2719,47.3003,42608.0
2022-10-28 11:20:00,49.95,49.98,49.94,49.97,26695.0,47.3097,47.3382,47.3003,47.3287,26695.0
2022-10-28 11:30:00,49.98,50.0,49.95,50.0,107234.0,47.3382,47.3571,47.3097,47.3571,107234.0
2022-10-28 11:40:00,50.01,50.07,49.99,50.07,209196.0,47.3666,47.4234,47.3476,47.4234,209196.0
2022-10-28 11:50:00,50.07,50.08,50.01,50.02,19535.0,47.4234,47.4329,47.3666,47.376,19535.0
2022-10-28 12:00:00,50.02,50.05,49.96,49.99,30700.0,47.376,47.4045,47.3192,47.3476,30700.0
2022-10-28 12:10:00,49.99,50.06,49.98,50.04,29922.0,47.3476,47.4139,47.3382,47.395,29922.0
2022-10-28 12:20:00,50.04,50.08,50.04,50.06,17261.0,47.395,47.4329,47.395,47.4139,17261.0
2022-10-28 12:30:00,50.07,50.1,50.05,50.05,23418.0,47.4234,47.4518,47.4045,47.4045,23418.0
2022-10-28 12:40:00,50.05,50.07,50.03,50.06,44243.0,47.4045,47.4234,47.3855,47.4139,44243.0
2022-10-28 12:50:00,50.07,50.08,50.04,50.06,18930.0,47.4234,47.4329,47.395,47.4139,18930.0
2022-10-28 13:00:00,50.07,50.14,50.06,50.13,22731.0,47.4234,47.4897,47.4139,47.4802,22731.0
2022-10-28 13:10:00,50.12,50.13,50.09,50.1,11812.0,47.4708,47.4802,47.4423,47.4518,11812.0
2022-10-28 13:20:00,50.09,50.11,50.08,50.08,8200.0,47.4423,47.4613,47.4329,47.4329,8200.0
2022-10-28 13:30:00,50.09,50.11,50.07,50.09,31747.0,47.4423,47.4613,47.4234,47.4423,31747.0
2022-10-28 13:40:00,50.09,50.13,50.09,50.11,21380.0,47.4423,47.4802,47.4423,47.4613,21380.0
2022-10-28 13:50:00,50.11,50.12,50.09,50.1,29542.0,47.4613,47.4708,47.4423,47.4518,29542.0
2022-10-28 14:00:00,50.09,50.12,50.09,50.11,46003.0,47.4423,47.4708,47.4423,47.4613,46003.0
2022-10-28 14:10:00,50.11,50.16,50.1,50.15,24952.0,47.4613,47.5086,47.4518,47.4992,24952.0
2022-10-28 14:20:00,50.14,50.15,50.11,50.12,29152.0,47.4897,47.4992,47.4613,47.4708,29152.0
2022-10-28 14:30:00,50.12,50.16,50.11,50.15,20467.0,47.4708,47.5086,47.4613,47.4992,20467.0
2022-10-28 14:40:00,50.16,50.18,50.14,50.18,18999.0,47.5086,47.5276,47.4897,47.5276,18999.0
2022-10-28 14:50:00,50.18,50.21,50.16,50.19,53517.0,47.5276,47.556,47.5086,47.5371,53517.0
2022-10-28 15:00:00,50.19,50.21,50.16,50.2,87860.0,47.5371,47.556,47.5086,47.5465,87860.0
2022-10-28 15:10:00,50.2,50.23,50.19,50.22,131097.0,47.5465,47.5749,47.5371,47.5655,131097.0
2022-10-28 15:20:00,50.22,50.23,50.2,50.21,102602.0,47.5655,47.5749,47.5465,47.556,102602.0
2022-10-28 15:30:00,50.21,50.23,50.2,50.22,82015.0,47.556,47.5749,47.5465,47.5655,82015.0
2022-10-28 15:40:00,50.21,50.23,50.19,50.2,226524.0,47.556,47.5749,47.5371,47.5465,226524.0
2022-10-28 15:50:00,50.2,50.26,50.19,50.26,539850.0,47.5465,47.6034,47.5371,47.6034,539850.0
2022-10-31 09:30:00,49.87,49.96,49.87,49.94,104230.0,47.234,47.3192,47.234,47.3003,104230.0
2022-10-31 09:40:00,49.94,49.98,49.83,49.83,203011.0,47.3003,47.3382,47.1961,47.1961,203011.0
2022-10-31 09:50:00,49.81,49.88,49.8,49.84,76594.0,47.1771,47.2434,47.1677,47.2056,76594.0
2022-10-31 10:00:00,49.85,49.89,49.81,49.83,70855.0,47.215,47.2529,47.1771,47.1961,70855.0
2022-10-31 10:10:00,49.82,49.98,49.81,49.92,51027.0,47.1866,47.3382,47.1771,47.2813,51027.0
2022-10-31 10:20:00,49.91,49.92,49.81,49.84,15799.0,47.2719,47.2813,47.1771,47.2056,15799.0
2022-10-31 10:30:00,49.84,49.85,49.8,49.85,145253.0,47.2056,47.215,47.1677,47.215,145253.0
2022-10-31 10:40:00,49.85,49.92,49.84,49.88,55833.0,47.215,47.2813,47.2056,47.2434,55833.0
2022-10-31 10:50:00,49.88,49.9,49.84,49.87,52281.0,47.2434,47.2624,47.2056,47.234,52281.0
2022-10-31 11:00:00,49.86,49.91,49.85,49.88,94516.0,47.2245,47.2719,47.215,47.2434,94516.0
2022-10-31 11:10:00,49.88,49.9,49.86,49.87,71268.0,47.2434,47.2624,47.2245,47.234,71268.0
2022-10-31 11:20:00,49.87,49.94,49.86,49.91,80776.0,47.234,47.3003,47.2245,47.2719,80776.0
2022-10-31 11:30:00,49.91,49.94,49.9,49.92,49147.0,47.2719,47.3003,47.2624,47.2813,49147.0
2022-10-31 11:40:00,49.93,50.0,49.92,49.99,50950.0,47.2908,47.3571,47.2813,47.3476,50950.0
2022-10-31 11:50:00,49.99,50.05,49.93,49.95,146459.0,47.3476,47.4045,47.2908,47.3097,146459.0
2022-10-31 12:00:00,49.95,49.99,49.92,49.94,68301.0,47.3097,47.3476,47.2813,47.3003,68301.0
2022-10-31 12:10:00,49.94,50.02,49.93,50.0,40888.0,47.3003,47.376,47.2908,47.3571,40888.0
2022-10-31 12:20:00,49.99,50.0,49.96,49.97,42263.0,47.3476,47.3571,47.3192,47.3287,42263.0
2022-10-31 12:30:00,49.97,49.97,49.91,49.94,37938.0,47.3287,47.3287,47.2719,47.3003,37938.0
2022-10-31 12:40:00,49.93,49.95,49.9,49.95,61914.0,47.2908,47.3097,47.2624,47.3097,61914.0
2022-10-31 12:50:00,49.94,49.96,49.91,49.95,47028.0,47.3003,47.3192,47.2719,47.3097,47028.0
2022-10-31 13:00:00,49.95,49.95,49.88,49.93,46493.0,47.3097,47.3097,47.2434,47.2908,46493.0
2022-10-31 13:10:00,49.93,49.95,49.91,49.94,75947.0,47.2908,47.3097,47.2719,47.3003,75947.0
2022-10-31 13:20:00,49.94,49.98,49.93,49.98,43555.0,47.3003,47.3382,47.2908,47.3382,43555.0
2022-10-31 13:30:00,49.98,49.99,49.95,49.96,52193.0,47.3382,47.3476,47.3097,47.3192,52193.0
2022-10-31 13:40:00,49.95,49.95,49.9,49.9,29715.0,47.3097,47.3097,47.2624,47.2624,29715.0
2022-10-31 13:50:00,49.9,49.92,49.88,49.91,40840.0,47.2624,47.2813,47.2434,47.2719,40840.0
2022-10-31 14:00:00,49.91,49.94,49.9,49.9,81171.0,47.2719,47.3003,47.2624,47.2624,81171.0
2022-10-31 14:10:00,49.9,49.94,49.89,49.94,60498.0,47.2624,47.3003,47.2529,47.3003,60498.0
2022-10-31 14:20:00,49.94,49.96,49.93,49.93,34481.0,47.3003,47.3192,47.2908,47.2908,34481.0
2022-10-31 14:30:00,49.93,49.97,49.91,49.97,59228.0,47.2908,47.3287,47.2719,47.3287,59228.0
2022-10-31 14:40:00,49.96,49.97,49.92,49.94,87354.0,47.3192,47.3287,47.2813,47.3003,87354.0
2022-10-31 14:50:00,49.94,49.98,49.91,49.93,60670.0,47.3003,47.3382,47.2719,47.2908,60670.0
2022-10-31 15:00:00,49.93,49.94,49.84,49.87,92874.0,47.2908,47.3003,47.2056,47.234,92874.0
2022-10-31 15:10:00,49.87,49.88,49.84,49.88,121374.0,47.234,47.2434,47.2056,47.2434,121374.0
2022-10-31 15:20:00,49.88,49.91,49.86,49.89,94777.0,47.2434,47.2719,47.2245,47.2529,94777.0
2022-10-31 15:30:00,49.89,49.93,49.88,49.93,105152.0,47.2529,47.2908,47.2434,47.2908,105152.0
2022-10-31 15:40:00,49.93,49.96,49.91,49.92,420000.0,47.2908,47.3192,47.2719,47.2813,420000.0
2022-10-31 15:50:00,49.92,49.99,49.89,49.99,755026.0,47.2813,47.3476,47.2529,47.3476,755026.0
2022-11-01 09:30:00,50.85,50.86,50.78,50.83,140109.0,48.1622,48.1716,48.0959,48.1432,140109.0
2022-11-01 09:40:00,50.84,50.86,50.75,50.77,584679.0,48.1527,48.1716,48.0675,48.0864,584679.0
2022-11-01 09:50:00,50.76,50.82,50.74,50.8,220256.0,48.0769,48.1338,48.058,48.1148,220256.0
2022-11-01 10:00:00,50.81,50.82,50.49,50.49,643345.0,48.1243,48.1338,47.8212,47.8212,643345.0
2022-11-01 10:10:00,50.49,50.54,50.45,50.47,206659.0,47.8212,47.8686,47.7833,47.8023,206659.0
2022-11-01 10:20:00,50.46,50.55,50.41,50.53,161190.0,47.7928,47.878,47.7454,47.8591,161190.0
2022-11-01 10:30:00,50.53,50.62,50.5,50.5,72378.0,47.8591,47.9443,47.8307,47.8307,72378.0
2022-11-01 10:40:00,50.49,50.49,50.36,50.38,75968.0,47.8212,47.8212,47.6981,47.717,75968.0
2022-11-01 10:50:00,50.38,50.4,50.29,50.33,109189.0,47.717,47.736,47.6318,47.6697,109189.0
2022-11-01 11:00:00,50.32,50.35,50.23,50.28,49770.0,47.6602,47.6886,47.5749,47.6223,49770.0
2022-11-01 11:10:00,50.28,50.32,50.25,50.25,110327.0,47.6223,47.6602,47.5939,47.5939,110327.0
2022-11-01 11:20:00,50.25,50.27,50.2,50.27,96459.0,47.5939,47.6128,47.5465,47.6128,96459.0
2022-11-01 11:30:00,50.27,50.3,50.16,50.19,69749.0,47.6128,47.6412,47.5086,47.5371,69749.0
2022-11-01 11:40:00,50.2,50.25,50.17,50.24,27097.0,47.5465,47.5939,47.5181,47.5844,27097.0
2022-11-01 11:50:00,50.23,50.28,50.22,50.27,77360.0,47.5749,47.6223,47.5655,47.6128,77360.0
2022-11-01 12:00:00,50.27,50.46,50.27,50.32,76946.0,47.6128,47.7928,47.6128,47.6602,76946.0
2022-11-01 12:10:00,50.32,50.37,50.25,50.27,71028.0,47.6602,47.7075,47.5939,47.6128,71028.0
2022-11-01 12:20:00,50.27,50.32,50.23,50.28,136129.0,47.6128,47.6602,47.5749,47.6223,136129.0
2022-11-01 12:30:00,50.28,50.3,50.22,50.26,42197.0,47.6223,47.6412,47.5655,47.6034,42197.0
2022-11-01 12:40:00,50.27,50.32,50.25,50.3,39670.0,47.6128,47.6602,47.5939,47.6412,39670.0
2022-11-01 12:50:00,50.3,50.33,50.26,50.33,63043.0,47.6412,47.6697,47.6034,47.6697,63043.0
2022-11-01 13:00:00,50.32,50.33,50.27,50.3,70094.0,47.6602,47.6697,47.6128,47.6412,70094.0
2022-11-01 13:10:00,50.3,50.36,50.29,50.35,52028.0,47.6412,47.6981,47.6318,47.6886,52028.0
2022-11-01 13:20:00,50.35,50.37,50.29,50.3,63896.0,47.6886,47.7075,47.6318,47.6412,63896.0
2022-11-01 13:30:00,50.3,50.31,50.26,50.27,72271.0,47.6412,47.6507,47.6034,47.6128,72271.0
2022-11-01 13:40:00,50.27,50.33,50.27,50.3,47281.0,47.6128,47.6697,47.6128,47.6412,47281.0
2022-11-01 13:50:00,50.3,50.37,50.29,50.36,54209.0,47.6412,47.7075,47.6318,47.6981,54209.0
2022-11-01 14:00:00,50.37,50.38,50.34,50.37,51277.0,47.7075,47.717,47.6791,47.7075,51277.0
2022-11-01 14:10:00,50.38,50.39,50.36,50.38,35428.0,47.717,47.7265,47.6981,47.717,35428.0
2022-11-01 14:20:00,50.37,50.4,50.36,50.39,58349.0,47.7075,47.736,47.6981,47.7265,58349.0
2022-11-01 14:30:00,50.39,50.39,50.35,50.38,71330.0,47.7265,47.7265,47.6886,47.717,71330.0
2022-11-01 14:40:00,50.38,50.38,50.33,50.34,72558.0,47.717,47.717,47.6697,47.6791,72558.0
2022-11-01 14:50:00,50.34,50.45,50.33,50.44,228637.0,47.6791,47.7833,47.6697,47.7738,228637.0
2022-11-01 15:00:00,50.45,50.45,50.4,50.43,112344.0,47.7833,47.7833,47.736,47.7644,112344.0
2022-11-01 15:10:00,50.43,50.43,50.37,50.4,99766.0,47.7644,47.7644,47.7075,47.736,99766.0
2022-11-01 15:20:00,50.4,50.41,50.33,50.34,104291.0,47.736,47.7454,47.6697,47.6791,104291.0
2022-11-01 15:30:00,50.35,50.37,50.32,50.32,76224.0,47.6886,47.7075,47.6602,47.6602,76224.0
2022-11-01 15:40:00,50.32,50.37,50.31,50.37,87477.0,47.6602,47.7075,47.6507,47.7075,87477.0
2022-11-01 15:50:00,50.36,50.42,50.34,50.39,694963.0,47.6981,47.7549,47.6791,47.7265,694963.0
2022-11-02 09:30:00,50.73,50.77,50.65,50.67,97899.0,48.0485,48.0864,47.9727,47.9917,97899.0
2022-11-02 09:40:00,50.67,50.74,50.66,50.66,39216.0,47.9917,48.058,47.9822,47.9822,39216.0
2022-11-02 09:50:00,50.68,50.72,50.67,50.67,71850.0,48.0012,48.039,47.9917,47.9917,71850.0
2022-11-02 10:00:00,50.68,50.72,50.66,50.68,53430.0,48.0012,48.039,47.9822,48.0012,53430.0
2022-11-02 10:10:00,50.68,50.7,50.62,50.66,38104.0,48.0012,48.0201,47.9443,47.9822,38104.0
2022-11-02 10:20:00,50.66,50.67,50.61,50.66,47489.0,47.9822,47.9917,47.9349,47.9822,47489.0
2022-11-02 10:30:00,50.66,50.69,50.63,50.68,90944.0,47.9822,48.0106,47.9538,48.0012,90944.0
2022-11-02 10:40:00,50.69,50.7,50.65,50.68,44915.0,48.0106,48.0201,47.9727,48.0012,44915.0
2022-11-02 10:50:00,50.69,50.69,50.63,50.68,52202.0,48.0106,48.0106,47.9538,48.0012,52202.0
2022-11-02 11:00:00,50.68,50.71,50.65,50.68,95822.0,48.0012,48.0296,47.9727,48.0012,95822.0
2022-11-02 11:10:00,50.67,50.68,50.62,50.65,132171.0,47.9917,48.0012,47.9443,47.9727,132171.0
2022-11-02 11:20:00,50.65,50.67,50.63,50.65,140366.0,47.9727,47.9917,47.9538,47.9727,140366.0
2022-11-02 11:30:00,50.66,50.68,50.63,50.66,32561.0,47.9822,48.0012,47.9538,47.9822,32561.0
2022-11-02 11:40:00,50.66,50.72,50.64,50.71,44732.0,47.9822,48.039,47.9633,48.0296,44732.0
2022-11-02 11:50:00,50.72,50.73,50.67,50.69,43366.0,48.039,48.0485,47.9917,48.0106,43366.0
2022-11-02 12:00:00,50.68,50.72,50.64,50.65,39771.0,48.0012,48.039,47.9633,47.9727,39771.0
2022-11-02 12:10:00,50.65,50.67,50.62,50.62,52194.0,47.9727,47.9917,47.9443,47.9443,52194.0
2022-11-02 12:20:00,50.63,50.65,50.61,50.65,62491.0,47.9538,47.9727,47.9349,47.9727,62491.0
2022-11-02 12:30:00,50.65,50.66,50.58,50.6,35903.0,47.9727,47.9822,47.9064,47.9254,35903.0
2022-11-02 12:40:00,50.6,50.64,50.59,50.63,32234.0,47.9254,47.9633,47.9159,47.9538,32234.0
2022-11-02 12:50:00,50.64,50.69,50.63,50.68,17888.0,47.9633,48.0106,47.9538,48.0012,17888.0
2022-11-02 13:00:00,50.67,50.68,50.65,50.67,47673.0,47.9917,48.0012,47.9727,47.9917,47673.0
2022-11-02 13:10:00,50.67,50.69,50.63,50.65,18224.0,47.9917,48.0106,47.9538,47.9727,18224.0
2022-11-02 13:20:00,50.66,50.66,50.61,50.62,27173.0,47.9822,47.9822,47.9349,47.9443,27173.0
2022-11-02 13:30:00,50.63,50.66,50.6,50.66,44691.0,47.9538,47.9822,47.9254,47.9822,44691.0
2022-11-02 13:40:00,50.66,50.7,50.65,50.67,48113.0,47.9822,48.0201,47.9727,47.9917,48113.0
2022-11-02 13:50:00,50.68,50.71,50.62,50.63,104851.0,48.0012,48.0296,47.9443,47.9538,104851.0
2022-11-02 14:00:00,50.63,51.27,50.61,51.09,320679.0,47.9538,48.56,47.9349,48.3895,320679.0
2022-11-02 14:10:00,51.08,51.14,51.01,51.09,209857.0,48.38,48.4368,48.3137,48.3895,209857.0
2022-11-02 14:20:00,51.09,51.17,51.04,51.16,45629.0,48.3895,48.4653,48.3421,48.4558,45629.0
2022-11-02 14:30:00,51.17,51.35,50.72,50.99,471159.0,48.4653,48.6357,48.039,48.2948,471159.0
2022-11-02 14:40:00,50.97,51.14,50.8,50.84,239527.0,48.2758,48.4368,48.1148,48.1527,239527.0
2022-11-02 14:50:00,50.83,50.86,50.44,50.59,226185.0,48.1432,48.1716,47.7738,47.9159,226185.0
2022-11-02 15:00:00,50.58,50.71,50.51,50.69,317903.0,47.9064,48.0296,47.8401,48.0106,317903.0
2022-11-02 15:10:00,50.68,50.69,50.31,50.31,303484.0,48.0012,48.0106,47.6507,47.6507,303484.0
2022-11-02 15:20:00,50.3,50.31,49.98,50.11,280209.0,47.6412,47.6507,47.3382,47.4613,280209.0
2022-11-02 15:30:00,50.1,50.16,50.01,50.14,409781.0,47.4518,47.5086,47.3666,47.4897,409781.0
2022-11-02 15:40:00,50.15,50.17,50.1,50.12,132001.0,47.4992,47.5181,47.4518,47.4708,132001.0
2022-11-02 15:50:00,50.12,50.13,50.0,50.04,524249.0,47.4708,47.4802,47.3571,47.395,524249.0
2022-11-03 09:30:00,49.78,49.82,49.7,49.74,194147.0,47.1487,47.1866,47.073,47.1108,194147.0
2022-11-03 09:40:00,49.75,49.84,49.68,49.76,171744.0,47.1203,47.2056,47.054,47.1298,171744.0
2022-11-03 09:50:00,49.75,49.78,49.67,49.69,161929.0,47.1203,47.1487,47.0445,47.0635,161929.0
2022-11-03 10:00:00,49.7,49.9,49.66,49.76,129480.0,47.073,47.2624,47.0351,47.1298,129480.0
2022-11-03 10:10:00,49.76,49.87,49.72,49.84,89805.0,47.1298,47.234,47.0919,47.2056,89805.0
2022-11-03 10:20:00,49.83,49.95,49.81,49.93,72048.0,47.1961,47.3097,47.1771,47.2908,72048.0
2022-11-03 10:30:00,49.93,49.93,49.82,49.87,58039.0,47.2908,47.2908,47.1866,47.234,58039.0
2022-11-03 10:40:00,49.87,50.01,49.86,49.99,126548.0,47.234,47.3666,47.2245,47.3476,126548.0
2022-11-03 10:50:00,49.99,50.01,49.95,49.99,100871.0,47.3476,47.3666,47.3097,47.3476,100871.0
2022-11-03 11:00:00,50.0,50.07,49.97,50.05,152912.0,47.3571,47.4234,47.3287,47.4045,152912.0
2022-11-03 11:10:00,50.05,50.09,50.02,50.07,63527.0,47.4045,47.4423,47.376,47.4234,63527.0
2022-11-03 11:20:00,50.07,50.11,50.03,50.04,85470.0,47.4234,47.4613,47.3855,47.395,85470.0
2022-11-03 11:30:00,50.03,50.07,49.98,50.06,95846.0,47.3855,47.4234,47.3382,47.4139,95846.0
2022-11-03 11:40:00,50.06,50.06,49.98,49.98,21174.0,47.4139,47.4139,47.3382,47.3382,21174.0
2022-11-03 11:50:00,49.98,50.0,49.9,49.94,63612.0,47.3382,47.3571,47.2624,47.3003,63612.0
2022-11-03 12:00:00,49.92,49.96,49.89,49.91,51633.0,47.2813,47.3192,47.2529,47.2719,51633.0
2022-11-03 12:10:00,49.91,50.01,49.9,50.0,67183.0,47.2719,47.3666,47.2624,47.3571,67183.0
2022-11-03 12:20:00,50.01,50.01,49.95,49.98,81972.0,47.3666,47.3666,47.3097,47.3382,81972.0
2022-11-03 12:30:00,49.97,50.02,49.96,49.98,167538.0,47.3287,47.376,47.3192,47.3382,167538.0
2022-11-03 12:40:00,49.98,50.1,49.98,50.06,215492.0,47.3382,47.4518,47.3382,47.4139,215492.0
2022-11-03 12:50:00,50.07,50.1,50.06,50.1,66562.0,47.4234,47.4518,47.4139,47.4518,66562.0
2022-11-03 13:00:00,50.09,50.12,50.05,50.09,15263.0,47.4423,47.4708,47.4045,47.4423,15263.0
2022-11-03 13:10:00,50.08,50.12,50.06,50.09,20339.0,47.4329,47.4708,47.4139,47.4423,20339.0
2022-11-03 13:20:00,50.09,50.1,50.04,50.06,15658.0,47.4423,47.4518,47.395,47.4139,15658.0
2022-11-03 13:30:00,50.06,50.07,50.03,50.07,25702.0,47.4139,47.4234,47.3855,47.4234,25702.0
2022-11-03 13:40:00,50.06,50.06,50.02,50.03,43112.0,47.4139,47.4139,47.376,47.3855,43112.0
2022-11-03 13:50:00,50.03,50.04,49.98,49.98,54581.0,47.3855,47.395,47.3382,47.3382,54581.0
2022-11-03 14:00:00,49.98,50.0,49.97,49.98,62869.0,47.3382,47.3571,47.3287,47.3382,62869.0
2022-11-03 14:10:00,49.98,49.98,49.93,49.96,45392.0,47.3382,47.3382,47.2908,47.3192,45392.0
2022-11-03 14:20:00,49.96,50.03,49.95,50.02,22176.0,47.3192,47.3855,47.3097,47.376,22176.0
2022-11-03 14:30:00,50.03,50.07,49.99,50.01,63009.0,47.3855,47.4234,47.3476,47.3666,63009.0
2022-11-03 14:40:00,50.01,50.04,49.97,50.03,22660.0,47.3666,47.395,47.3287,47.3855,22660.0
2022-11-03 14:50:00,50.03,50.04,50.0,50.04,26132.0,47.3855,47.395,47.3571,47.395,26132.0
2022-11-03 15:00:00,50.04,50.05,50.0,50.02,21144.0,47.395,47.4045,47.3571,47.376,21144.0
2022-11-03 15:10:00,50.02,50.05,50.01,50.01,62474.0,47.376,47.4045,47.3666,47.3666,62474.0
2022-11-03 15:20:00,50.02,50.06,50.01,50.05,33683.0,47.376,47.4139,47.3666,47.4045,33683.0
2022-11-03 15:30:00,50.05,50.08,50.03,50.04,29814.0,47.4045,47.4329,47.3855,47.395,29814.0
2022-11-03 15:40:00,50.04,50.06,50.01,50.03,106867.0,47.395,47.4139,47.3666,47.3855,106867.0
2022-11-03 15:50:00,50.02,50.03,49.89,49.9,268876.0,47.376,47.3855,47.2529,47.2624,268876.0
2022-11-04 09:30:00,50.48,50.55,50.38,50.42,203164.0,47.8117,47.878,47.717,47.7549,203164.0
2022-11-04 09:40:00,50.42,50.44,50.29,50.3,155471.0,47.7549,47.7738,47.6318,47.6412,155471.0
2022-11-04 09:50:00,50.31,50.51,50.28,50.5,147833.0,47.6507,47.8401,47.6223,47.8307,147833.0
2022-11-04 10:00:00,50.5,50.62,50.46,50.59,208049.0,47.8307,47.9443,47.7928,47.9159,208049.0
2022-11-04 10:10:00,50.6,50.79,50.56,50.71,295324.0,47.9254,48.1053,47.8875,48.0296,295324.0
2022-11-04 10:20:00,50.71,50.89,50.71,50.86,121084.0,48.0296,48.2001,48.0296,48.1716,121084.0
2022-11-04 10:30:00,50.86,50.92,50.84,50.86,71675.0,48.1716,48.2285,48.1527,48.1716,71675.0
2022-11-04 10:40:00,50.86,50.94,50.83,50.88,106184.0,48.1716,48.2474,48.1432,48.1906,106184.0
2022-11-04 10:50:00,50.88,50.88,50.75,50.78,50868.0,48.1906,48.1906,48.0675,48.0959,50868.0
2022-11-04 11:00:00,50.79,50.83,50.72,50.72,39154.0,48.1053,48.1432,48.039,48.039,39154.0
2022-11-04 11:10:00,50.74,50.77,50.69,50.69,27934.0,48.058,48.0864,48.0106,48.0106,27934.0
2022-11-04 11:20:00,50.69,50.74,50.58,50.58,40678.0,48.0106,48.058,47.9064,47.9064,40678.0
2022-11-04 11:30:00,50.58,50.64,50.56,50.57,61089.0,47.9064,47.9633,47.8875,47.897,61089.0
2022-11-04 11:40:00,50.57,50.57,50.5,50.51,36609.0,47.897,47.897,47.8307,47.8401,36609.0
2022-11-04 11:50:00,50.5,50.5,50.38,50.4,51954.0,47.8307,47.8307,47.717,47.736,51954.0
2022-11-04 12:00:00,50.4,50.46,50.32,50.46,89515.0,47.736,47.7928,47.6602,47.7928,89515.0
2022-11-04 12:10:00,50.45,50.54,50.4,50.53,31013.0,47.7833,47.8686,47.736,47.8591,31013.0
2022-11-04 12:20:00,50.53,50.55,50.48,50.52,35587.0,47.8591,47.878,47.8117,47.8496,35587.0
2022-11-04 12:30:00,50.52,50.54,50.46,50.47,34635.0,47.8496,47.8686,47.7928,47.8023,34635.0
2022-11-04 12:40:00,50.45,50.46,50.4,50.42,37112.0,47.7833,47.7928,47.736,47.7549,37112.0
2022-11-04 12:50:00,50.42,50.48,50.42,50.47,22010.0,47.7549,47.8117,47.7549,47.8023,22010.0
2022-11-04 13:00:00,50.46,50.54,50.42,50.43,65476.0,47.7928,47.8686,47.7549,47.7644,65476.0
2022-11-04 13:10:00,50.43,50.53,50.43,50.51,248038.0,47.7644,47.8591,47.7644,47.8401,248038.0
2022-11-04 13:20:00,50.51,50.53,50.46,50.49,129398.0,47.8401,47.8591,47.7928,47.8212,129398.0
2022-11-04 13:30:00,50.48,50.53,50.46,50.5,157373.0,47.8117,47.8591,47.7928,47.8307,157373.0
2022-11-04 13:40:00,50.5,50.51,50.47,50.51,84016.0,47.8307,47.8401,47.8023,47.8401,84016.0
2022-11-04 13:50:00,50.51,50.53,50.48,50.5,38109.0,47.8401,47.8591,47.8117,47.8307,38109.0
2022-11-04 14:00:00,50.51,50.52,50.42,50.42,44743.0,47.8401,47.8496,47.7549,47.7549,44743.0
2022-11-04 14:10:00,50.43,50.51,50.41,50.51,45229.0,47.7644,47.8401,47.7454,47.8401,45229.0
2022-11-04 14:20:00,50.51,50.62,50.48,50.61,72352.0,47.8401,47.9443,47.8117,47.9349,72352.0
2022-11-04 14:30:00,50.61,50.67,50.6,50.66,62394.0,47.9349,47.9917,47.9254,47.9822,62394.0
2022-11-04 14:40:00,50.65,50.73,50.65,50.67,48232.0,47.9727,48.0485,47.9727,47.9917,48232.0
2022-11-04 14:50:00,50.67,50.74,50.67,50.72,49026.0,47.9917,48.058,47.9917,48.039,49026.0
2022-11-04 15:00:00,50.71,50.78,50.7,50.78,98796.0,48.0296,48.0959,48.0201,48.0959,98796.0
2022-11-04 15:10:00,50.78,50.83,50.78,50.8,134744.0,48.0959,48.1432,48.0959,48.1148,134744.0
2022-11-04 15:20:00,50.79,50.79,50.74,50.78,139059.0,48.1053,48.1053,48.058,48.0959,139059.0
2022-11-04 15:30:00,50.78,50.86,50.74,50.86,174805.0,48.0959,48.1716,48.058,48.1716,174805.0
2022-11-04 15:40:00,50.86,50.95,50.83,50.89,206947.0,48.1716,48.2569,48.1432,48.2001,206947.0
2022-11-04 15:50:00,50.9,50.92,50.86,50.88,553051.0,48.2095,48.2285,48.1716,48.1906,553051.0
2022-11-07 09:30:00,51.21,51.24,51.07,51.1,128752.0,48.5031,48.5316,48.3705,48.399,128752.0
2022-11-07 09:40:00,51.1,51.15,51.04,51.06,57593.0,48.399,48.4463,48.3421,48.3611,57593.0
2022-11-07 09:50:00,51.07,51.1,51.0,51.04,67304.0,48.3705,48.399,48.3042,48.3421,67304.0
2022-11-07 10:00:00,51.05,51.12,51.03,51.12,50400.0,48.3516,48.4179,48.3327,48.4179,50400.0
2022-11-07 10:10:00,51.12,51.2,51.08,51.17,40605.0,48.4179,48.4937,48.38,48.4653,40605.0
2022-11-07 10:20:00,51.16,51.16,51.01,51.08,28222.0,48.4558,48.4558,48.3137,48.38,28222.0
2022-11-07 10:30:00,51.07,51.09,51.03,51.04,34800.0,48.3705,48.3895,48.3327,48.3421,34800.0
2022-11-07 10:40:00,51.05,51.12,51.04,51.08,75893.0,48.3516,48.4179,48.3421,48.38,75893.0
2022-11-07 10:50:00,51.09,51.17,51.09,51.16,43152.0,48.3895,48.4653,48.3895,48.4558,43152.0
2022-11-07 11:00:00,51.16,51.17,51.08,51.13,12548.0,48.4558,48.4653,48.38,48.4274,12548.0
2022-11-07 11:10:00,51.12,51.15,51.09,51.13,13565.0,48.4179,48.4463,48.3895,48.4274,13565.0
2022-11-07 11:20:00,51.13,51.15,51.11,51.12,27244.0,48.4274,48.4463,48.4084,48.4179,27244.0
2022-11-07 11:30:00,51.12,51.14,51.09,51.09,42919.0,48.4179,48.4368,48.3895,48.3895,42919.0
2022-11-07 11:40:00,51.09,51.09,50.96,51.01,74020.0,48.3895,48.3895,48.2664,48.3137,74020.0
2022-11-07 11:50:00,51.02,51.04,51.0,51.01,41953.0,48.3232,48.3421,48.3042,48.3137,41953.0
2022-11-07 12:00:00,51.02,51.07,50.98,51.06,42640.0,48.3232,48.3705,48.2853,48.3611,42640.0
2022-11-07 12:10:00,51.05,51.09,51.04,51.07,58692.0,48.3516,48.3895,48.3421,48.3705,58692.0
2022-11-07 12:20:00,51.06,51.12,51.05,51.12,25804.0,48.3611,48.4179,48.3516,48.4179,25804.0
2022-11-07 12:30:00,51.12,51.13,51.09,51.1,21310.0,48.4179,48.4274,48.3895,48.399,21310.0
2022-11-07 12:40:00,51.11,51.14,51.09,51.12,61302.0,48.4084,48.4368,48.3895,48.4179,61302.0
2022-11-07 12:50:00,51.11,51.11,51.07,51.11,33857.0,48.4084,48.4084,48.3705,48.4084,33857.0
2022-11-07 13:00:00,51.11,51.15,51.1,51.15,35140.0,48.4084,48.4463,48.399,48.4463,35140.0
2022-11-07 13:10:00,51.15,51.18,51.14,51.16,30399.0,48.4463,48.4747,48.4368,48.4558,30399.0
2022-11-07 13:20:00,51.16,51.16,51.13,51.16,11235.0,48.4558,48.4558,48.4274,48.4558,11235.0
2022-11-07 13:30:00,51.16,51.17,51.14,51.16,24859.0,48.4558,48.4653,48.4368,48.4558,24859.0
2022-11-07 13:40:00,51.16,51.17,51.13,51.16,40784.0,48.4558,48.4653,48.4274,48.4558,40784.0
2022-11-07 13:50:00,51.16,51.18,51.15,51.17,32331.0,48.4558,48.4747,48.4463,48.4653,32331.0
2022-11-07 14:00:00,51.18,51.2,51.17,51.18,36905.0,48.4747,48.4937,48.4653,48.4747,36905.0
2022-11-07 14:10:00,51.18,51.25,51.18,51.24,96788.0,48.4747,48.541,48.4747,48.5316,96788.0
2022-11-07 14:20:00,51.24,51.24,51.22,51.23,33661.0,48.5316,48.5316,48.5126,48.5221,33661.0
2022-11-07 14:30:00,51.24,51.29,51.24,51.28,65878.0,48.5316,48.5789,48.5316,48.5694,65878.0
2022-11-07 14:40:00,51.28,51.29,51.23,51.25,78499.0,48.5694,48.5789,48.5221,48.541,78499.0
2022-11-07 14:50:00,51.25,51.26,51.2,51.22,63949.0,48.541,48.5505,48.4937,48.5126,63949.0
2022-11-07 15:00:00,51.22,51.24,51.21,51.23,56804.0,48.5126,48.5316,48.5031,48.5221,56804.0
2022-11-07 15:10:00,51.23,51.27,51.22,51.26,128877.0,48.5221,48.56,48.5126,48.5505,128877.0
2022-11-07 15:20:00,51.26,51.26,51.23,51.25,36077.0,48.5505,48.5505,48.5221,48.541,36077.0
2022-11-07 15:30:00,51.24,51.28,51.22,51.23,162521.0,48.5316,48.5694,48.5126,48.5221,162521.0
2022-11-07 15:40:00,51.23,51.24,51.17,51.19,127307.0,48.5221,48.5316,48.4653,48.4842,127307.0
2022-11-07 15:50:00,51.19,51.2,51.13,51.14,447261.0,48.4842,48.4937,48.4274,48.4368,447261.0
2022-11-08 09:30:00,51.69,51.75,51.65,51.67,63177.0,48.9578,49.0146,48.9199,48.9388,63177.0
2022-11-08 09:40:00,51.68,51.75,51.67,51.74,178681.0,48.9483,49.0146,48.9388,49.0051,178681.0
2022-11-08 09:50:00,51.74,51.82,51.73,51.79,163303.0,49.0051,49.0809,48.9957,49.0525,163303.0
2022-11-08 10:00:00,51.79,51.85,51.78,51.85,296694.0,49.0525,49.1093,49.043,49.1093,296694.0
2022-11-08 10:10:00,51.86,51.96,51.83,51.94,85715.0,49.1188,49.2135,49.0904,49.1946,85715.0
2022-11-08 10:20:00,51.95,51.96,51.89,51.91,139456.0,49.204,49.2135,49.1472,49.1661,139456.0
2022-11-08 10:30:00,51.91,52.01,51.89,51.98,84511.0,49.1661,49.2609,49.1472,49.2324,84511.0
2022-11-08 10:40:00,51.99,52.11,51.97,52.1,90198.0,49.2419,49.3556,49.223,49.3461,90198.0
2022-11-08 10:50:00,52.1,52.1,52.03,52.03,48520.0,49.3461,49.3461,49.2798,49.2798,48520.0
2022-11-08 11:00:00,52.04,52.06,51.99,52.06,234372.0,49.2893,49.3082,49.2419,49.3082,234372.0
2022-11-08 11:10:00,52.07,52.11,52.05,52.05,83575.0,49.3177,49.3556,49.2987,49.2987,83575.0
2022-11-08 11:20:00,52.06,52.11,52.05,52.1,158398.0,49.3082,49.3556,49.2987,49.3461,158398.0
2022-11-08 11:30:00,52.1,52.18,52.09,52.16,68133.0,49.3461,49.4219,49.3366,49.4029,68133.0
2022-11-08 11:40:00,52.16,52.19,52.11,52.12,102680.0,49.4029,49.4313,49.3556,49.365,102680.0
2022-11-08 11:50:00,52.12,52.15,52.09,52.14,31072.0,49.365,49.3935,49.3366,49.384,31072.0
2022-11-08 12:00:00,52.15,52.15,52.11,52.13,25433.0,49.3935,49.3935,49.3556,49.3745,25433.0
2022-11-08 12:10:00,52.13,52.14,52.07,52.09,28635.0,49.3745,49.384,49.3177,49.3366,28635.0
2022-11-08 12:20:00,52.08,52.09,52.06,52.07,20509.0,49.3272,49.3366,49.3082,49.3177,20509.0
2022-11-08 12:30:00,52.07,52.08,52.04,52.08,67121.0,49.3177,49.3272,49.2893,49.3272,67121.0
2022-11-08 12:40:00,52.07,52.1,52.07,52.09,27204.0,49.3177,49.3461,49.3177,49.3366,27204.0
2022-11-08 12:50:00,52.09,52.09,52.05,52.09,27398.0,49.3366,49.3366,49.2987,49.3366,27398.0
2022-11-08 13:00:00,52.09,52.13,52.07,52.12,49578.0,49.3366,49.3745,49.3177,49.365,49578.0
2022-11-08 13:10:00,52.12,52.12,52.06,52.06,25935.0,49.365,49.365,49.3082,49.3082,25935.0
2022-11-08 13:20:00,52.06,52.06,51.83,51.84,144979.0,49.3082,49.3082,49.0904,49.0998,144979.0
2022-11-08 13:30:00,51.83,51.89,51.78,51.89,63747.0,49.0904,49.1472,49.043,49.1472,63747.0
2022-11-08 13:40:00,51.89,51.94,51.88,51.9,46261.0,49.1472,49.1946,49.1377,49.1567,46261.0
2022-11-08 13:50:00,51.9,51.93,51.8,51.82,121842.0,49.1567,49.1851,49.062,49.0809,121842.0
2022-11-08 14:00:00,51.82,51.85,51.76,51.77,195330.0,49.0809,49.1093,49.0241,49.0335,195330.0
2022-11-08 14:10:00,51.76,51.82,51.75,51.79,40588.0,49.0241,49.0809,49.0146,49.0525,40588.0
2022-11-08 14:20:00,51.8,51.8,51.66,51.66,27762.0,49.062,49.062,48.9294,48.9294,27762.0
2022-11-08 14:30:00,51.65,51.79,51.61,51.79,31866.0,48.9199,49.0525,48.882,49.0525,31866.0
2022-11-08 14:40:00,51.78,51.87,51.77,51.86,61677.0,49.043,49.1283,49.0335,49.1188,61677.0
2022-11-08 14:50:00,51.86,51.92,51.83,51.84,40596.0,49.1188,49.1756,49.0904,49.0998,40596.0
2022-11-08 15:00:00,51.83,51.92,51.82,51.88,38386.0,49.0904,49.1756,49.0809,49.1377,38386.0
2022-11-08 15:10:00,51.89,51.95,51.87,51.95,88198.0,49.1472,49.204,49.1283,49.204,88198.0
2022-11-08 15:20:00,51.95,51.98,51.92,51.97,217207.0,49.204,49.2324,49.1756,49.223,217207.0
2022-11-08 15:30:00,51.96,52.05,51.96,52.0,169849.0,49.2135,49.2987,49.2135,49.2514,169849.0
2022-11-08 15:40:00,52.01,52.01,51.95,51.96,198431.0,49.2609,49.2609,49.204,49.2135,198431.0
2022-11-08 15:50:00,51.96,51.98,51.86,51.89,388006.0,49.2135,49.2324,49.1188,49.1472,388006.0
2022-11-09 09:30:00,51.33,51.4,51.28,51.32,173718.0,48.6168,48.6831,48.5694,48.6073,173718.0
2022-11-09 09:40:00,51.31,51.43,51.31,51.4,96397.0,48.5979,48.7115,48.5979,48.6831,96397.0
2022-11-09 09:50:00,51.41,51.43,51.36,51.39,84500.0,48.6926,48.7115,48.6452,48.6736,84500.0
2022-11-09 10:00:00,51.39,51.63,51.38,51.63,286832.0,48.6736,48.9009,48.6642,48.9009,286832.0
2022-11-09 10:10:00,51.62,51.68,51.55,51.59,93361.0,48.8915,48.9483,48.8252,48.8631,93361.0
2022-11-09 10:20:00,51.59,51.64,51.46,51.47,33271.0,48.8631,48.9104,48.7399,48.7494,33271.0
2022-11-09 10:30:00,51.47,51.5,51.32,51.34,53311.0,48.7494,48.7778,48.6073,48.6263,53311.0
2022-11-09 10:40:00,51.34,51.36,51.26,51.34,69872.0,48.6263,48.6452,48.5505,48.6263,69872.0
2022-11-09 10:50:00,51.34,51.35,51.25,51.31,74448.0,48.6263,48.6357,48.541,48.5979,74448.0
2022-11-09 11:00:00,51.31,51.45,51.31,51.45,51469.0,48.5979,48.7305,48.5979,48.7305,51469.0
2022-11-09 11:10:00,51.43,51.49,51.42,51.48,34741.0,48.7115,48.7683,48.702,48.7589,34741.0
2022-11-09 11:20:00,51.48,51.5,51.42,51.47,43994.0,48.7589,48.7778,48.702,48.7494,43994.0
2022-11-09 11:30:00,51.47,51.47,51.4,51.43,53962.0,48.7494,48.7494,48.6831,48.7115,53962.0
2022-11-09 11:40:00,51.43,51.52,51.43,51.48,31218.0,48.7115,48.7968,48.7115,48.7589,31218.0
2022-11-09 11:50:00,51.47,51.49,51.41,51.41,28780.0,48.7494,48.7683,48.6926,48.6926,28780.0
2022-11-09 12:00:00,51.41,51.44,51.36,51.39,40138.0,48.6926,48.721,48.6452,48.6736,40138.0
2022-11-09 12:10:00,51.39,51.4,51.34,51.37,24323.0,48.6736,48.6831,48.6263,48.6547,24323.0
2022-11-09 12:20:00,51.36,51.38,51.32,51.35,35390.0,48.6452,48.6642,48.6073,48.6357,35390.0
2022-11-09 12:30:00,51.35,51.39,51.32,51.32,36114.0,48.6357,48.6736,48.6073,48.6073,36114.0
2022-11-09 12:40:00,51.33,51.33,51.3,51.32,23136.0,48.6168,48.6168,48.5884,48.6073,23136.0
2022-11-09 12:50:00,51.32,51.35,51.3,51.34,22217.0,48.6073,48.6357,48.5884,48.6263,22217.0
2022-11-09 13:00:00,51.34,51.38,51.25,51.28,130979.0,48.6263,48.6642,48.541,48.5694,130979.0
2022-11-09 13:10:00,51.29,51.29,51.23,51.23,61852.0,48.5789,48.5789,48.5221,48.5221,61852.0
2022-11-09 13:20:00,51.23,51.25,51.19,51.2,37517.0,48.5221,48.541,48.4842,48.4937,37517.0
2022-11-09 13:30:00,51.2,51.2,51.09,51.11,20824.0,48.4937,48.4937,48.3895,48.4084,20824.0
2022-11-09 13:40:00,51.12,51.15,51.08,51.11,32961.0,48.4179,48.4463,48.38,48.4084,32961.0
2022-11-09 13:50:00,51.1,51.12,51.07,51.12,40709.0,48.399,48.4179,48.3705,48.4179,40709.0
2022-11-09 14:00:00,51.12,51.16,51.08,51.15,15551.0,48.4179,48.4558,48.38,48.4463,15551.0
2022-11-09 14:10:00,51.14,51.16,51.11,51.12,42983.0,48.4368,48.4558,48.4084,48.4179,42983.0
2022-11-09 14:20:00,51.13,51.13,51.07,51.1,80059.0,48.4274,48.4274,48.3705,48.399,80059.0
2022-11-09 14:30:00,51.09,51.1,50.96,50.97,72497.0,48.3895,48.399,48.2664,48.2758,72497.0
2022-11-09 14:40:00,50.97,51.03,50.95,50.96,111760.0,48.2758,48.3327,48.2569,48.2664,111760.0
2022-11-09 14:50:00,50.96,50.99,50.93,50.98,62411.0,48.2664,48.2948,48.2379,48.2853,62411.0
2022-11-09 15:00:00,50.97,51.08,50.97,51.07,53913.0,48.2758,48.38,48.2758,48.3705,53913.0
2022-11-09 15:10:00,51.06,51.07,51.03,51.05,62726.0,48.3611,48.3705,48.3327,48.3516,62726.0
2022-11-09 15:20:00,51.06,51.06,51.01,51.05,73197.0,48.3611,48.3611,48.3137,48.3516,73197.0
2022-11-09 15:30:00,51.05,51.05,51.01,51.03,60171.0,48.3516,48.3516,48.3137,48.3327,60171.0
2022-11-09 15:40:00,51.02,51.04,50.99,51.03,196619.0,48.3232,48.3421,48.2948,48.3327,196619.0
2022-11-09 15:50:00,51.03,51.05,50.98,51.01,916889.0,48.3327,48.3516,48.2853,48.3137,916889.0
2022-11-10 09:30:00,52.97,53.12,52.81,53.04,527544.0,50.1701,50.3122,50.0186,50.2364,527544.0
2022-11-10 09:40:00,53.04,53.19,52.89,53.17,288973.0,50.2364,50.3785,50.0943,50.3595,288973.0
2022-11-10 09:50:00,53.18,53.28,53.1,53.28,1122416.0,50.369,50.4637,50.2932,50.4637,1122416.0
2022-11-10 10:00:00,53.29,53.5,53.27,53.48,374224.0,50.4732,50.6721,50.4543,50.6532,374224.0
2022-11-10 10:10:00,53.48,53.5,53.2,53.25,193150.0,50.6532,50.6721,50.388,50.4353,193150.0
2022-11-10 10:20:00,53.25,53.49,53.24,53.49,208316.0,50.4353,50.6626,50.4258,50.6626,208316.0
2022-11-10 10:30:00,53.5,53.55,53.34,53.35,87960.0,50.6721,50.7195,50.5206,50.53,87960.0
2022-11-10 10:40:00,53.34,53.45,53.32,53.44,99780.0,50.5206,50.6247,50.5016,50.6153,99780.0
2022-11-10 10:50:00,53.44,53.52,53.41,53.5,55751.0,50.6153,50.691,50.5869,50.6721,55751.0
2022-11-10 11:00:00,53.5,53.53,53.39,53.41,254601.0,50.6721,50.7005,50.5679,50.5869,254601.0
2022-11-10 11:10:00,53.41,53.47,53.33,53.34,172319.0,50.5869,50.6437,50.5111,50.5206,172319.0
2022-11-10 11:20:00,53.35,53.44,53.34,53.41,41628.0,50.53,50.6153,50.5206,50.5869,41628.0
2022-11-10 11:30:00,53.42,53.51,53.42,53.51,22409.0,50.5963,50.6816,50.5963,50.6816,22409.0
2022-11-10 11:40:00,53.52,53.53,53.48,53.5,20505.0,50.691,50.7005,50.6532,50.6721,20505.0
2022-11-10 11:50:00,53.5,53.54,53.48,53.53,24642.0,50.6721,50.71,50.6532,50.7005,24642.0
2022-11-10 12:00:00,53.52,53.52,53.42,53.43,52077.0,50.691,50.691,50.5963,50.6058,52077.0
2022-11-10 12:10:00,53.43,53.48,53.41,53.47,181453.0,50.6058,50.6532,50.5869,50.6437,181453.0
2022-11-10 12:20:00,53.47,53.47,53.4,53.41,52223.0,50.6437,50.6437,50.5774,50.5869,52223.0
2022-11-10 12:30:00,53.41,53.41,53.31,53.31,71166.0,50.5869,50.5869,50.4921,50.4921,71166.0
2022-11-10 12:40:00,53.31,53.35,53.24,53.26,38034.0,50.4921,50.53,50.4258,50.4448,38034.0
2022-11-10 12:50:00,53.28,53.31,53.26,53.27,19360.0,50.4637,50.4921,50.4448,50.4543,19360.0
2022-11-10 13:00:00,53.26,53.37,53.26,53.35,112777.0,50.4448,50.549,50.4448,50.53,112777.0
2022-11-10 13:10:00,53.35,53.38,53.33,53.34,27335.0,50.53,50.5584,50.5111,50.5206,27335.0
2022-11-10 13:20:00,53.35,53.37,53.31,53.35,45045.0,50.53,50.549,50.4921,50.53,45045.0
2022-11-10 13:30:00,53.36,53.38,53.31,53.35,78350.0,50.5395,50.5584,50.4921,50.53,78350.0
2022-11-10 13:40:00,53.35,53.44,53.34,53.42,114731.0,50.53,50.6153,50.5206,50.5963,114731.0
2022-11-10 13:50:00,53.42,53.47,53.39,53.44,30520.0,50.5963,50.6437,50.5679,50.6153,30520.0
2022-11-10 14:00:00,53.45,53.49,53.45,53.46,58728.0,50.6247,50.6626,50.6247,50.6342,58728.0
2022-11-10 14:10:00,53.46,53.48,53.44,53.46,152866.0,50.6342,50.6532,50.6153,50.6342,152866.0
2022-11-10 14:20:00,53.45,53.49,53.44,53.49,15855.0,50.6247,50.6626,50.6153,50.6626,15855.0
2022-11-10 14:30:00,53.48,53.54,53.47,53.53,53997.0,50.6532,50.71,50.6437,50.7005,53997.0
2022-11-10 14:40:00,53.52,53.56,53.52,53.55,28374.0,50.691,50.7289,50.691,50.7195,28374.0
2022-11-10 14:50:00,53.55,53.58,53.53,53.57,26377.0,50.7195,50.7479,50.7005,50.7384,26377.0
2022-11-10 15:00:00,53.57,53.59,53.51,53.59,50016.0,50.7384,50.7573,50.6816,50.7573,50016.0
2022-11-10 15:10:00,53.59,53.63,53.58,53.61,187990.0,50.7573,50.7952,50.7479,50.7763,187990.0
2022-11-10 15:20:00,53.61,53.68,53.59,53.68,128514.0,50.7763,50.8426,50.7573,50.8426,128514.0
2022-11-10 15:30:00,53.68,53.81,53.66,53.79,161734.0,50.8426,50.9657,50.8236,50.9468,161734.0
2022-11-10 15:40:00,53.79,53.85,53.75,53.84,170052.0,50.9468,51.0036,50.9089,50.9941,170052.0
2022-11-10 15:50:00,53.84,53.9,53.81,53.89,572642.0,50.9941,51.051,50.9657,51.0415,572642.0
2022-11-11 09:30:00,54.53,54.55,54.37,54.39,219333.0,51.6477,51.6666,51.4961,51.5151,219333.0
2022-11-11 09:40:00,54.39,54.52,54.31,54.51,281605.0,51.5151,51.6382,51.4393,51.6287,281605.0
2022-11-11 09:50:00,54.51,54.56,54.44,54.51,357661.0,51.6287,51.6761,51.5624,51.6287,357661.0
2022-11-11 10:00:00,54.51,54.67,54.39,54.51,266636.0,51.6287,51.7803,51.5151,51.6287,266636.0
2022-11-11 10:10:00,54.51,54.68,54.51,54.68,123012.0,51.6287,51.7897,51.6287,51.7897,123012.0
2022-11-11 10:20:00,54.67,54.72,54.6,54.71,112449.0,51.7803,51.8276,51.714,51.8181,112449.0
2022-11-11 10:30:00,54.72,54.74,54.58,54.66,116163.0,51.8276,51.8466,51.695,51.7708,116163.0
2022-11-11 10:40:00,54.66,54.79,54.62,54.79,113931.0,51.7708,51.8939,51.7329,51.8939,113931.0
2022-11-11 10:50:00,54.8,54.84,54.75,54.8,98661.0,51.9034,51.9413,51.856,51.9034,98661.0
2022-11-11 11:00:00,54.81,54.87,54.69,54.7,84685.0,51.9129,51.9697,51.7992,51.8087,84685.0
2022-11-11 11:10:00,54.7,54.71,54.59,54.69,67838.0,51.8087,51.8181,51.7045,51.7992,67838.0
2022-11-11 11:20:00,54.7,54.7,54.56,54.57,42185.0,51.8087,51.8087,51.6761,51.6855,42185.0
2022-11-11 11:30:00,54.56,54.59,54.52,54.58,36591.0,51.6761,51.7045,51.6382,51.695,36591.0
2022-11-11 11:40:00,54.57,54.64,54.55,54.61,72217.0,51.6855,51.7518,51.6666,51.7234,72217.0
2022-11-11 11:50:00,54.62,54.67,54.61,54.62,29119.0,51.7329,51.7803,51.7234,51.7329,29119.0
2022-11-11 12:00:00,54.61,54.63,54.55,54.6,48927.0,51.7234,51.7424,51.6666,51.714,48927.0
2022-11-11 12:10:00,54.6,54.69,54.6,54.66,33640.0,51.714,51.7992,51.714,51.7708,33640.0
2022-11-11 12:20:00,54.66,54.7,54.64,54.69,21903.0,51.7708,51.8087,51.7518,51.7992,21903.0
2022-11-11 12:30:00,54.69,54.77,54.66,54.67,67112.0,51.7992,51.875,51.7708,51.7803,67112.0
2022-11-11 12:40:00,54.66,54.71,54.63,54.67,25125.0,51.7708,51.8181,51.7424,51.7803,25125.0
2022-11-11 12:50:00,54.68,54.77,54.67,54.72,111168.0,51.7897,51.875,51.7803,51.8276,111168.0
2022-11-11 13:00:00,54.73,54.79,54.72,54.78,57736.0,51.8371,51.8939,51.8276,51.8844,57736.0
2022-11-11 13:10:00,54.79,54.82,54.75,54.81,52381.0,51.8939,51.9223,51.856,51.9129,52381.0
2022-11-11 13:20:00,54.81,54.87,54.79,54.87,28281.0,51.9129,51.9697,51.8939,51.9697,28281.0
2022-11-11 13:30:00,54.87,54.93,54.83,54.86,114018.0,51.9697,52.0265,51.9318,51.9602,114018.0
2022-11-11 13:40:00,54.86,54.87,54.8,54.83,97619.0,51.9602,51.9697,51.9034,51.9318,97619.0
2022-11-11 13:50:00,54.83,54.92,54.83,54.89,108245.0,51.9318,52.017,51.9318,51.9886,108245.0
2022-11-11 14:00:00,54.89,54.91,54.84,54.91,210187.0,51.9886,52.0076,51.9413,52.0076,210187.0
2022-11-11 14:10:00,54.91,54.91,54.83,54.85,267584.0,52.0076,52.0076,51.9318,51.9507,267584.0
2022-11-11 14:20:00,54.86,54.95,54.85,54.94,208438.0,51.9602,52.0455,51.9507,52.036,208438.0
2022-11-11 14:30:00,54.94,54.98,54.93,54.98,162026.0,52.036,52.0739,52.0265,52.0739,162026.0
2022-11-11 14:40:00,54.98,54.99,54.93,54.94,145491.0,52.0739,52.0833,52.0265,52.036,145491.0
2022-11-11 14:50:00,54.94,55.0,54.93,55.0,120184.0,52.036,52.0928,52.0265,52.0928,120184.0
2022-11-11 15:00:00,55.0,55.0,54.88,54.9,209753.0,52.0928,52.0928,51.9792,51.9981,209753.0
2022-11-11 15:10:00,54.89,54.9,54.86,54.89,266495.0,51.9886,51.9981,51.9602,51.9886,266495.0
2022-11-11 15:20:00,54.89,54.94,54.88,54.93,259278.0,51.9886,52.036,51.9792,52.0265,259278.0
2022-11-11 15:30:00,54.92,54.93,54.86,54.89,139558.0,52.017,52.0265,51.9602,51.9886,139558.0
2022-11-11 15:40:00,54.89,54.94,54.88,54.94,240521.0,51.9886,52.036,51.9792,52.036,240521.0
2022-11-11 15:50:00,54.94,54.96,54.88,54.92,478364.0,52.036,52.0549,51.9792,52.017,478364.0
2022-11-14 09:30:00,54.15,54.21,54.11,54.18,211723.0,51.2877,51.3446,51.2499,51.3162,211723.0
2022-11-14 09:40:00,54.18,54.19,54.03,54.09,32127.0,51.3162,51.3256,51.1741,51.2309,32127.0
2022-11-14 09:50:00,54.1,54.19,54.08,54.19,74984.0,51.2404,51.3256,51.2214,51.3256,74984.0
2022-11-14 10:00:00,54.19,54.28,54.19,54.25,56206.0,51.3256,51.4109,51.3256,51.3825,56206.0
2022-11-14 10:10:00,54.25,54.38,54.23,54.32,76960.0,51.3825,51.5056,51.3635,51.4488,76960.0
2022-11-14 10:20:00,54.32,54.36,54.25,54.28,84961.0,51.4488,51.4866,51.3825,51.4109,84961.0
2022-11-14 10:30:00,54.27,54.31,54.23,54.3,21470.0,51.4014,51.4393,51.3635,51.4298,21470.0
2022-11-14 10:40:00,54.3,54.34,54.29,54.32,48220.0,51.4298,51.4677,51.4203,51.4488,48220.0
2022-11-14 10:50:00,54.31,54.33,54.27,54.3,272229.0,51.4393,51.4582,51.4014,51.4298,272229.0
2022-11-14 11:00:00,54.3,54.31,54.23,54.23,115256.0,51.4298,51.4393,51.3635,51.3635,115256.0
2022-11-14 11:10:00,54.22,54.22,54.12,54.13,41241.0,51.354,51.354,51.2593,51.2688,41241.0
2022-11-14 11:20:00,54.15,54.18,54.13,54.16,43726.0,51.2877,51.3162,51.2688,51.2972,43726.0
2022-11-14 11:30:00,54.16,54.3,54.13,54.26,125413.0,51.2972,51.4298,51.2688,51.3919,125413.0
2022-11-14 11:40:00,54.26,54.28,54.22,54.25,48961.0,51.3919,51.4109,51.354,51.3825,48961.0
2022-11-14 11:50:00,54.24,54.26,54.17,54.19,35926.0,51.373,51.3919,51.3067,51.3256,35926.0
2022-11-14 12:00:00,54.2,54.28,54.18,54.26,23140.0,51.3351,51.4109,51.3162,51.3919,23140.0
2022-11-14 12:10:00,54.26,54.28,54.22,54.22,79482.0,51.3919,51.4109,51.354,51.354,79482.0
2022-11-14 12:20:00,54.21,54.27,54.16,54.26,37786.0,51.3446,51.4014,51.2972,51.3919,37786.0
2022-11-14 12:30:00,54.26,54.31,54.26,54.31,27688.0,51.3919,51.4393,51.3919,51.4393,27688.0
2022-11-14 12:40:00,54.31,54.31,54.27,54.28,20865.0,51.4393,51.4393,51.4014,51.4109,20865.0
2022-11-14 12:50:00,54.29,54.29,54.25,54.28,74465.0,51.4203,51.4203,51.3825,51.4109,74465.0
2022-11-14 13:00:00,54.28,54.33,54.27,54.29,35163.0,51.4109,51.4582,51.4014,51.4203,35163.0
2022-11-14 13:10:00,54.3,54.38,54.3,54.37,33895.0,51.4298,51.5056,51.4298,51.4961,33895.0
2022-11-14 13:20:00,54.38,54.48,54.37,54.48,39319.0,51.5056,51.6003,51.4961,51.6003,39319.0
2022-11-14 13:30:00,54.47,54.49,54.44,54.48,22801.0,51.5908,51.6098,51.5624,51.6003,22801.0
2022-11-14 13:40:00,54.46,54.5,54.45,54.5,20040.0,51.5814,51.6192,51.5719,51.6192,20040.0
2022-11-14 13:50:00,54.49,54.52,54.47,54.51,36801.0,51.6098,51.6382,51.5908,51.6287,36801.0
2022-11-14 14:00:00,54.51,54.51,54.47,54.48,59605.0,51.6287,51.6287,51.5908,51.6003,59605.0
2022-11-14 14:10:00,54.48,54.48,54.42,54.44,48015.0,51.6003,51.6003,51.5435,51.5624,48015.0
2022-11-14 14:20:00,54.45,54.45,54.42,54.45,24160.0,51.5719,51.5719,51.5435,51.5719,24160.0
2022-11-14 14:30:00,54.46,54.46,54.43,54.44,113769.0,51.5814,51.5814,51.5529,51.5624,113769.0
2022-11-14 14:40:00,54.44,54.45,54.39,54.41,65108.0,51.5624,51.5719,51.5151,51.534,65108.0
2022-11-14 14:50:00,54.42,54.47,54.41,54.46,29391.0,51.5435,51.5908,51.534,51.5814,29391.0
2022-11-14 15:00:00,54.46,54.5,54.45,54.46,50387.0,51.5814,51.6192,51.5719,51.5814,50387.0
2022-11-14 15:10:00,54.45,54.46,54.35,54.39,128392.0,51.5719,51.5814,51.4772,51.5151,128392.0
2022-11-14 15:20:00,54.39,54.41,54.38,54.39,48058.0,51.5151,51.534,51.5056,51.5151,48058.0
2022-11-14 15:30:00,54.39,54.4,54.33,54.36,112684.0,51.5151,51.5245,51.4582,51.4866,112684.0
2022-11-14 15:40:00,54.36,54.37,54.29,54.29,180620.0,51.4866,51.4961,51.4203,51.4203,180620.0
2022-11-14 15:50:00,54.29,54.31,54.19,54.2,682192.0,51.4203,51.4393,51.3256,51.3351,682192.0
2022-11-15 09:30:00,55.0,55.04,54.84,54.85,49030.0,52.0928,52.1307,51.9413,51.9507,49030.0
2022-11-15 09:40:00,54.87,54.87,54.61,54.68,66276.0,51.9697,51.9697,51.7234,51.7897,66276.0
2022-11-15 09:50:00,54.68,54.83,54.65,54.83,35962.0,51.7897,51.9318,51.7613,51.9318,35962.0
2022-11-15 10:00:00,54.83,54.94,54.8,54.8,95098.0,51.9318,52.036,51.9034,51.9034,95098.0
2022-11-15 10:10:00,54.83,54.84,54.72,54.72,27511.0,51.9318,51.9413,51.8276,51.8276,27511.0
2022-11-15 10:20:00,54.73,54.89,54.7,54.86,39415.0,51.8371,51.9886,51.8087,51.9602,39415.0
2022-11-15 10:30:00,54.85,54.94,54.84,54.91,30645.0,51.9507,52.036,51.9413,52.0076,30645.0
2022-11-15 10:40:00,54.89,54.89,54.74,54.78,196523.0,51.9886,51.9886,51.8466,51.8844,196523.0
2022-11-15 10:50:00,54.77,54.85,54.72,54.81,70153.0,51.875,51.9507,51.8276,51.9129,70153.0
2022-11-15 11:00:00,54.8,54.89,54.76,54.84,82737.0,51.9034,51.9886,51.8655,51.9413,82737.0
2022-11-15 11:10:00,54.85,54.95,54.84,54.89,74919.0,51.9507,52.0455,51.9413,51.9886,74919.0
2022-11-15 11:20:00,54.89,54.93,54.84,54.85,39572.0,51.9886,52.0265,51.9413,51.9507,39572.0
2022-11-15 11:30:00,54.85,54.97,54.85,54.93,98895.0,51.9507,52.0644,51.9507,52.0265,98895.0
2022-11-15 11:40:00,54.93,54.96,54.88,54.91,33390.0,52.0265,52.0549,51.9792,52.0076,33390.0
2022-11-15 11:50:00,54.92,54.92,54.86,54.88,32852.0,52.017,52.017,51.9602,51.9792,32852.0
2022-11-15 12:00:00,54.88,54.88,54.73,54.8,35024.0,51.9792,51.9792,51.8371,51.9034,35024.0
2022-11-15 12:10:00,54.81,54.86,54.81,54.86,43677.0,51.9129,51.9602,51.9129,51.9602,43677.0
2022-11-15 12:20:00,54.86,54.86,54.82,54.83,18048.0,51.9602,51.9602,51.9223,51.9318,18048.0
2022-11-15 12:30:00,54.83,54.88,54.81,54.85,14923.0,51.9318,51.9792,51.9129,51.9507,14923.0
2022-11-15 12:40:00,54.85,54.87,54.8,54.87,18070.0,51.9507,51.9697,51.9034,51.9697,18070.0
2022-11-15 12:50:00,54.87,54.87,54.81,54.87,57255.0,51.9697,51.9697,51.9129,51.9697,57255.0
2022-11-15 13:00:00,54.87,54.88,54.81,54.82,74301.0,51.9697,51.9792,51.9129,51.9223,74301.0
2022-11-15 13:10:00,54.81,54.82,54.7,54.71,105758.0,51.9129,51.9223,51.8087,51.8181,105758.0
2022-11-15 13:20:00,54.71,54.71,54.52,54.56,155502.0,51.8181,51.8181,51.6382,51.6761,155502.0
2022-11-15 13:30:00,54.55,54.62,54.39,54.46,124465.0,51.6666,51.7329,51.5151,51.5814,124465.0
2022-11-15 13:40:00,54.45,54.61,54.4,54.51,71806.0,51.5719,51.7234,51.5245,51.6287,71806.0
2022-11-15 13:50:00,54.52,54.58,54.46,54.5,108822.0,51.6382,51.695,51.5814,51.6192,108822.0
2022-11-15 14:00:00,54.5,54.54,54.38,54.48,62148.0,51.6192,51.6571,51.5056,51.6003,62148.0
2022-11-15 14:10:00,54.49,54.68,54.48,54.59,143961.0,51.6098,51.7897,51.6003,51.7045,143961.0
2022-11-15 14:20:00,54.6,54.72,54.57,54.61,77442.0,51.714,51.8276,51.6855,51.7234,77442.0
2022-11-15 14:30:00,54.61,54.64,54.56,54.57,61502.0,51.7234,51.7518,51.6761,51.6855,61502.0
2022-11-15 14:40:00,54.58,54.61,54.54,54.55,45580.0,51.695,51.7234,51.6571,51.6666,45580.0
2022-11-15 14:50:00,54.55,54.74,54.55,54.7,45105.0,51.6666,51.8466,51.6666,51.8087,45105.0
2022-11-15 15:00:00,54.69,54.77,54.66,54.68,34262.0,51.7992,51.875,51.7708,51.7897,34262.0
2022-11-15 15:10:00,54.68,54.74,54.67,54.71,34330.0,51.7897,51.8466,51.7803,51.8181,34330.0
2022-11-15 15:20:00,54.71,54.73,54.68,54.71,66476.0,51.8181,51.8371,51.7897,51.8181,66476.0
2022-11-15 15:30:00,54.7,54.76,54.65,54.75,84921.0,51.8087,51.8655,51.7613,51.856,84921.0
2022-11-15 15:40:00,54.74,54.75,54.69,54.7,127063.0,51.8466,51.856,51.7992,51.8087,127063.0
2022-11-15 15:50:00,54.69,54.7,54.51,54.53,424708.0,51.7992,51.8087,51.6287,51.6477,424708.0
2022-11-16 09:30:00,54.5,54.6,54.45,54.5,159182.0,51.6192,51.714,51.5719,51.6192,159182.0
2022-11-16 09:40:00,54.49,54.49,54.34,54.34,52238.0,51.6098,51.6098,51.4677,51.4677,52238.0
2022-11-16 09:50:00,54.35,54.39,54.3,54.37,30479.0,51.4772,51.5151,51.4298,51.4961,30479.0
2022-11-16 10:00:00,54.37,54.43,54.32,54.34,33180.0,51.4961,51.5529,51.4488,51.4677,33180.0
2022-11-16 10:10:00,54.34,54.44,54.33,54.35,55138.0,51.4677,51.5624,51.4582,51.4772,55138.0
2022-11-16 10:20:00,54.36,54.39,54.34,54.38,173456.0,51.4866,51.5151,51.4677,51.5056,173456.0
2022-11-16 10:30:00,54.36,54.42,54.34,54.39,31771.0,51.4866,51.5435,51.4677,51.5151,31771.0
2022-11-16 10:40:00,54.39,54.4,54.33,54.38,67327.0,51.5151,51.5245,51.4582,51.5056,67327.0
2022-11-16 10:50:00,54.38,54.39,54.3,54.33,35082.0,51.5056,51.5151,51.4298,51.4582,35082.0
2022-11-16 11:00:00,54.34,54.4,54.33,54.37,21855.0,51.4677,51.5245,51.4582,51.4961,21855.0
2022-11-16 11:10:00,54.37,54.38,54.33,54.38,27615.0,51.4961,51.5056,51.4582,51.5056,27615.0
2022-11-16 11:20:00,54.37,54.4,54.37,54.38,41403.0,51.4961,51.5245,51.4961,51.5056,41403.0
2022-11-16 11:30:00,54.38,54.4,54.28,54.3,33848.0,51.5056,51.5245,51.4109,51.4298,33848.0
2022-11-16 11:40:00,54.3,54.33,54.28,54.33,50063.0,51.4298,51.4582,51.4109,51.4582,50063.0
2022-11-16 11:50:00,54.32,54.33,54.27,54.3,19873.0,51.4488,51.4582,51.4014,51.4298,19873.0
2022-11-16 12:00:00,54.29,54.32,54.27,54.3,32740.0,51.4203,51.4488,51.4014,51.4298,32740.0
2022-11-16 12:10:00,54.3,54.31,54.25,54.26,32280.0,51.4298,51.4393,51.3825,51.3919,32280.0
2022-11-16 12:20:00,54.27,54.3,54.23,54.28,160325.0,51.4014,51.4298,51.3635,51.4109,160325.0
2022-11-16 12:30:00,54.28,54.34,54.26,54.31,38753.0,51.4109,51.4677,51.3919,51.4393,38753.0
2022-11-16 12:40:00,54.31,54.39,54.3,54.37,25366.0,51.4393,51.5151,51.4298,51.4961,25366.0
2022-11-16 12:50:00,54.37,54.42,54.33,54.36,58410.0,51.4961,51.5435,51.4582,51.4866,58410.0
2022-11-16 13:00:00,54.35,54.39,54.32,54.34,82338.0,51.4772,51.5151,51.4488,51.4677,82338.0
2022-11-16 13:10:00,54.35,54.37,54.3,54.3,15386.0,51.4772,51.4961,51.4298,51.4298,15386.0
2022-11-16 13:20:00,54.3,54.32,54.27,54.27,20003.0,51.4298,51.4488,51.4014,51.4014,20003.0
2022-11-16 13:30:00,54.28,54.29,54.2,54.23,54929.0,51.4109,51.4203,51.3351,51.3635,54929.0
2022-11-16 13:40:00,54.23,54.26,54.22,54.23,22079.0,51.3635,51.3919,51.354,51.3635,22079.0
2022-11-16 13:50:00,54.23,54.24,54.19,54.21,62703.0,51.3635,51.373,51.3256,51.3446,62703.0
2022-11-16 14:00:00,54.21,54.27,54.2,54.27,22734.0,51.3446,51.4014,51.3351,51.4014,22734.0
2022-11-16 14:10:00,54.27,54.29,54.26,54.29,9954.0,51.4014,51.4203,51.3919,51.4203,9954.0
2022-11-16 14:20:00,54.29,54.35,54.29,54.34,35390.0,51.4203,51.4772,51.4203,51.4677,35390.0
2022-11-16 14:30:00,54.34,54.43,54.28,54.41,62852.0,51.4677,51.5529,51.4109,51.534,62852.0
2022-11-16 14:40:00,54.41,54.44,54.37,54.38,15432.0,51.534,51.5624,51.4961,51.5056,15432.0
2022-11-16 14:50:00,54.38,54.45,54.37,54.45,50053.0,51.5056,51.5719,51.4961,51.5719,50053.0
2022-11-16 15:00:00,54.44,54.45,54.33,54.35,92217.0,51.5624,51.5719,51.4582,51.4772,92217.0
2022-11-16 15:10:00,54.34,54.4,54.34,54.36,74917.0,51.4677,51.5245,51.4677,51.4866,74917.0
2022-11-16 15:20:00,54.36,54.46,54.36,54.46,143498.0,51.4866,51.5814,51.4866,51.5814,143498.0
2022-11-16 15:30:00,54.46,54.48,54.43,54.46,90279.0,51.5814,51.6003,51.5529,51.5814,90279.0
2022-11-16 15:40:00,54.46,54.49,54.43,54.46,101618.0,51.5814,51.6098,51.5529,51.5814,101618.0
2022-11-16 15:50:00,54.46,54.48,54.37,54.38,266422.0,51.5814,51.6003,51.4961,51.5056,266422.0
2022-11-17 09:30:00,53.81,53.95,53.81,53.9,89718.0,50.9657,51.0983,50.9657,51.051,89718.0
2022-11-17 09:40:00,53.89,54.0,53.86,53.99,196365.0,51.0415,51.1457,51.0131,51.1362,196365.0
2022-11-17 09:50:00,53.99,54.01,53.88,53.88,42240.0,51.1362,51.1551,51.032,51.032,42240.0
2022-11-17 10:00:00,53.88,53.95,53.87,53.93,63765.0,51.032,51.0983,51.0225,51.0794,63765.0
2022-11-17 10:10:00,53.92,54.03,53.91,54.03,96484.0,51.0699,51.1741,51.0604,51.1741,96484.0
2022-11-17 10:20:00,54.03,54.11,54.0,54.1,91199.0,51.1741,51.2499,51.1457,51.2404,91199.0
2022-11-17 10:30:00,54.09,54.09,53.98,53.98,36191.0,51.2309,51.2309,51.1267,51.1267,36191.0
2022-11-17 10:40:00,54.0,54.01,53.91,53.91,17134.0,51.1457,51.1551,51.0604,51.0604,17134.0
2022-11-17 10:50:00,53.92,53.96,53.9,53.92,31875.0,51.0699,51.1078,51.051,51.0699,31875.0
2022-11-17 11:00:00,53.91,53.95,53.9,53.91,20976.0,51.0604,51.0983,51.051,51.0604,20976.0
2022-11-17 11:10:00,53.89,53.94,53.88,53.93,58062.0,51.0415,51.0888,51.032,51.0794,58062.0
2022-11-17 11:20:00,53.94,53.97,53.91,53.96,19371.0,51.0888,51.1173,51.0604,51.1078,19371.0
2022-11-17 11:30:00,53.96,53.99,53.92,53.98,37594.0,51.1078,51.1362,51.0699,51.1267,37594.0
2022-11-17 11:40:00,53.99,54.0,53.96,53.97,37496.0,51.1362,51.1457,51.1078,51.1173,37496.0
2022-11-17 11:50:00,53.98,54.14,53.96,54.13,118334.0,51.1267,51.2783,51.1078,51.2688,118334.0
2022-11-17 12:00:00,54.13,54.19,54.12,54.17,117153.0,51.2688,51.3256,51.2593,51.3067,117153.0
2022-11-17 12:10:00,54.18,54.19,54.12,54.12,43411.0,51.3162,51.3256,51.2593,51.2593,43411.0
2022-11-17 12:20:00,54.12,54.14,54.1,54.14,19147.0,51.2593,51.2783,51.2404,51.2783,19147.0
2022-11-17 12:30:00,54.12,54.14,54.1,54.13,15757.0,51.2593,51.2783,51.2404,51.2688,15757.0
2022-11-17 12:40:00,54.15,54.2,54.12,54.19,17394.0,51.2877,51.3351,51.2593,51.3256,17394.0
2022-11-17 12:50:00,54.2,54.25,54.19,54.24,74789.0,51.3351,51.3825,51.3256,51.373,74789.0
2022-11-17 13:00:00,54.24,54.27,54.21,54.22,12764.0,51.373,51.4014,51.3446,51.354,12764.0
2022-11-17 13:10:00,54.22,54.29,54.22,54.27,12553.0,51.354,51.4203,51.354,51.4014,12553.0
2022-11-17 13:20:00,54.27,54.29,54.23,54.26,10611.0,51.4014,51.4203,51.3635,51.3919,10611.0
2022-11-17 13:30:00,54.25,54.3,54.24,54.3,18752.0,51.3825,51.4298,51.373,51.4298,18752.0
2022-11-17 13:40:00,54.28,54.28,54.2,54.2,22850.0,51.4109,51.4109,51.3351,51.3351,22850.0
2022-11-17 13:50:00,54.21,54.21,54.17,54.2,32053.0,51.3446,51.3446,51.3067,51.3351,32053.0
2022-11-17 14:00:00,54.2,54.23,54.17,54.18,17714.0,51.3351,51.3635,51.3067,51.3162,17714.0
2022-11-17 14:10:00,54.16,54.18,54.13,54.13,5033.0,51.2972,51.3162,51.2688,51.2688,5033.0
2022-11-17 14:20:00,54.13,54.16,54.11,54.15,24942.0,51.2688,51.2972,51.2499,51.2877,24942.0
2022-11-17 14:30:00,54.12,54.15,54.11,54.14,8195.0,51.2593,51.2877,51.2499,51.2783,8195.0
2022-11-17 14:40:00,54.15,54.18,54.12,54.18,20451.0,51.2877,51.3162,51.2593,51.3162,20451.0
2022-11-17 14:50:00,54.18,54.2,54.16,54.18,105239.0,51.3162,51.3351,51.2972,51.3162,105239.0
2022-11-17 15:00:00,54.19,54.22,54.13,54.18,171212.0,51.3256,51.354,51.2688,51.3162,171212.0
2022-11-17 15:10:00,54.18,54.18,54.11,54.13,125403.0,51.3162,51.3162,51.2499,51.2688,125403.0
2022-11-17 15:20:00,54.13,54.16,54.1,54.16,67808.0,51.2688,51.2972,51.2404,51.2972,67808.0
2022-11-17 15:30:00,54.16,54.21,54.15,54.21,58940.0,51.2972,51.3446,51.2877,51.3446,58940.0
2022-11-17 15:40:00,54.21,54.31,54.21,54.29,96634.0,51.3446,51.4393,51.3446,51.4203,96634.0
2022-11-17 15:50:00,54.29,54.31,54.21,54.26,602584.0,51.4203,51.4393,51.3446,51.3919,602584.0
2022-11-18 09:30:00,54.47,54.48,54.37,54.4,111037.0,51.5908,51.6003,51.4961,51.5245,111037.0
2022-11-18 09:40:00,54.4,54.4,54.31,54.32,36020.0,51.5245,51.5245,51.4393,51.4488,36020.0
2022-11-18 09:50:00,54.35,54.38,54.32,54.36,47200.0,51.4772,51.5056,51.4488,51.4866,47200.0
2022-11-18 10:00:00,54.36,54.36,54.24,54.31,135158.0,51.4866,51.4866,51.373,51.4393,135158.0
2022-11-18 10:10:00,54.32,54.36,54.3,54.34,76512.0,51.4488,51.4866,51.4298,51.4677,76512.0
2022-11-18 10:20:00,54.34,54.39,54.32,54.39,115839.0,51.4677,51.5151,51.4488,51.5151,115839.0
2022-11-18 10:30:00,54.39,54.41,54.35,54.38,112333.0,51.5151,51.534,51.4772,51.5056,112333.0
2022-11-18 10:40:00,54.38,54.41,54.34,54.39,20776.0,51.5056,51.534,51.4677,51.5151,20776.0
2022-11-18 10:50:00,54.4,54.41,54.31,54.33,23704.0,51.5245,51.534,51.4393,51.4582,23704.0
2022-11-18 11:00:00,54.34,54.34,54.29,54.33,20191.0,51.4677,51.4677,51.4203,51.4582,20191.0
2022-11-18 11:10:00,54.3,54.39,54.3,54.38,24040.0,51.4298,51.5151,51.4298,51.5056,24040.0
2022-11-18 11:20:00,54.39,54.4,54.36,54.36,35041.0,51.5151,51.5245,51.4866,51.4866,35041.0
2022-11-18 11:30:00,54.37,54.38,54.31,54.31,11923.0,51.4961,51.5056,51.4393,51.4393,11923.0
2022-11-18 11:40:00,54.32,54.33,54.21,54.23,16666.0,51.4488,51.4582,51.3446,51.3635,16666.0
2022-11-18 11:50:00,54.23,54.3,54.22,54.3,17655.0,51.3635,51.4298,51.354,51.4298,17655.0
2022-11-18 12:00:00,54.3,54.33,54.25,54.27,39374.0,51.4298,51.4582,51.3825,51.4014,39374.0
2022-11-18 12:10:00,54.26,54.28,54.16,54.18,26499.0,51.3919,51.4109,51.2972,51.3162,26499.0
2022-11-18 12:20:00,54.16,54.2,54.14,54.2,9668.0,51.2972,51.3351,51.2783,51.3351,9668.0
2022-11-18 12:30:00,54.2,54.26,54.19,54.26,52461.0,51.3351,51.3919,51.3256,51.3919,52461.0
2022-11-18 12:40:00,54.26,54.26,54.19,54.21,10703.0,51.3919,51.3919,51.3256,51.3446,10703.0
2022-11-18 12:50:00,54.21,54.22,54.16,54.2,8215.0,51.3446,51.354,51.2972,51.3351,8215.0
2022-11-18 13:00:00,54.2,54.25,54.18,54.25,8913.0,51.3351,51.3825,51.3162,51.3825,8913.0
2022-11-18 13:10:00,54.25,54.25,54.19,54.21,6283.0,51.3825,51.3825,51.3256,51.3446,6283.0
2022-11-18 13:20:00,54.21,54.27,54.19,54.27,22646.0,51.3446,51.4014,51.3256,51.4014,22646.0
2022-11-18 13:30:00,54.27,54.27,54.2,54.22,21078.0,51.4014,51.4014,51.3351,51.354,21078.0
2022-11-18 13:40:00,54.21,54.21,54.14,54.15,8666.0,51.3446,51.3446,51.2783,51.2877,8666.0
2022-11-18 13:50:00,54.15,54.17,54.13,54.17,25742.0,51.2877,51.3067,51.2688,51.3067,25742.0
2022-11-18 14:00:00,54.18,54.21,54.17,54.19,10839.0,51.3162,51.3446,51.3067,51.3256,10839.0
2022-11-18 14:10:00,54.19,54.22,54.17,54.19,20101.0,51.3256,51.354,51.3067,51.3256,20101.0
2022-11-18 14:20:00,54.18,54.21,54.18,54.19,11764.0,51.3162,51.3446,51.3162,51.3256,11764.0
2022-11-18 14:30:00,54.19,54.22,54.15,54.17,33669.0,51.3256,51.354,51.2877,51.3067,33669.0
2022-11-18 14:40:00,54.18,54.19,54.16,54.17,28956.0,51.3162,51.3256,51.2972,51.3067,28956.0
2022-11-18 14:50:00,54.17,54.21,54.17,54.21,46310.0,51.3067,51.3446,51.3067,51.3446,46310.0
2022-11-18 15:00:00,54.2,54.28,54.2,54.28,37195.0,51.3351,51.4109,51.3351,51.4109,37195.0
2022-11-18 15:10:00,54.28,54.3,54.25,54.26,25671.0,51.4109,51.4298,51.3825,51.3919,25671.0
2022-11-18 15:20:00,54.26,54.29,54.23,54.29,73017.0,51.3919,51.4203,51.3635,51.4203,73017.0
2022-11-18 15:30:00,54.29,54.3,54.25,54.29,90941.0,51.4203,51.4298,51.3825,51.4203,90941.0
2022-11-18 15:40:00,54.3,54.32,54.27,54.31,67804.0,51.4298,51.4488,51.4014,51.4393,67804.0
2022-11-18 15:50:00,54.31,54.32,54.21,54.26,246502.0,51.4393,51.4488,51.3446,51.3919,246502.0
2022-11-21 09:30:00,53.87,53.97,53.82,53.85,128494.0,51.0225,51.1173,50.9752,51.0036,128494.0
2022-11-21 09:40:00,53.86,53.96,53.86,53.95,65591.0,51.0131,51.1078,51.0131,51.0983,65591.0
2022-11-21 09:50:00,53.97,54.03,53.94,53.96,125155.0,51.1173,51.1741,51.0888,51.1078,125155.0
2022-11-21 10:00:00,53.98,54.01,53.87,53.89,49113.0,51.1267,51.1551,51.0225,51.0415,49113.0
2022-11-21 10:10:00,53.89,53.9,53.84,53.86,71125.0,51.0415,51.051,50.9941,51.0131,71125.0
2022-11-21 10:20:00,53.87,53.87,53.78,53.84,27229.0,51.0225,51.0225,50.9373,50.9941,27229.0
2022-11-21 10:30:00,53.83,53.88,53.82,53.86,52464.0,50.9847,51.032,50.9752,51.0131,52464.0
2022-11-21 10:40:00,53.84,53.87,53.75,53.76,52122.0,50.9941,51.0225,50.9089,50.9184,52122.0
2022-11-21 10:50:00,53.76,53.76,53.7,53.72,39198.0,50.9184,50.9184,50.8615,50.8805,39198.0
2022-11-21 11:00:00,53.72,53.76,53.7,53.75,18267.0,50.8805,50.9184,50.8615,50.9089,18267.0
2022-11-21 11:10:00,53.74,53.81,53.73,53.79,68452.0,50.8994,50.9657,50.8899,50.9468,68452.0
2022-11-21 11:20:00,53.78,53.82,53.76,53.77,58426.0,50.9373,50.9752,50.9184,50.9278,58426.0
2022-11-21 11:30:00,53.78,53.8,53.76,53.79,14676.0,50.9373,50.9562,50.9184,50.9468,14676.0
2022-11-21 11:40:00,53.78,53.8,53.76,53.79,8966.0,50.9373,50.9562,50.9184,50.9468,8966.0
2022-11-21 11:50:00,53.79,53.82,53.7,53.75,38537.0,50.9468,50.9752,50.8615,50.9089,38537.0
2022-11-21 12:00:00,53.76,53.8,53.7,53.75,80227.0,50.9184,50.9562,50.8615,50.9089,80227.0
2022-11-21 12:10:00,53.74,53.76,53.7,53.71,47590.0,50.8994,50.9184,50.8615,50.871,47590.0
2022-11-21 12:20:00,53.69,53.76,53.69,53.73,9112.0,50.8521,50.9184,50.8521,50.8899,9112.0
2022-11-21 12:30:00,53.74,53.8,53.74,53.79,26816.0,50.8994,50.9562,50.8994,50.9468,26816.0
2022-11-21 12:40:00,53.79,53.81,53.78,53.79,16445.0,50.9468,50.9657,50.9373,50.9468,16445.0
2022-11-21 12:50:00,53.78,53.79,53.75,53.78,22056.0,50.9373,50.9468,50.9089,50.9373,22056.0
2022-11-21 13:00:00,53.77,53.85,53.75,53.83,70510.0,50.9278,51.0036,50.9089,50.9847,70510.0
2022-11-21 13:10:00,53.84,53.87,53.83,53.86,22488.0,50.9941,51.0225,50.9847,51.0131,22488.0
2022-11-21 13:20:00,53.86,53.86,53.8,53.81,24389.0,51.0131,51.0131,50.9562,50.9657,24389.0
2022-11-21 13:30:00,53.81,53.85,53.77,53.84,12230.0,50.9657,51.0036,50.9278,50.9941,12230.0
2022-11-21 13:40:00,53.85,53.85,53.79,53.8,17101.0,51.0036,51.0036,50.9468,50.9562,17101.0
2022-11-21 13:50:00,53.81,53.82,53.77,53.77,12437.0,50.9657,50.9752,50.9278,50.9278,12437.0
2022-11-21 14:00:00,53.77,53.84,53.77,53.83,13638.0,50.9278,50.9941,50.9278,50.9847,13638.0
2022-11-21 14:10:00,53.83,53.84,53.8,53.83,16760.0,50.9847,50.9941,50.9562,50.9847,16760.0
2022-11-21 14:20:00,53.83,53.83,53.79,53.81,59423.0,50.9847,50.9847,50.9468,50.9657,59423.0
2022-11-21 14:30:00,53.8,53.84,53.8,53.82,40865.0,50.9562,50.9941,50.9562,50.9752,40865.0
2022-11-21 14:40:00,53.82,53.82,53.78,53.82,20638.0,50.9752,50.9752,50.9373,50.9752,20638.0
2022-11-21 14:50:00,53.81,53.83,53.78,53.78,27476.0,50.9657,50.9847,50.9373,50.9373,27476.0
2022-11-21 15:00:00,53.78,53.84,53.77,53.84,26093.0,50.9373,50.9941,50.9278,50.9941,26093.0
2022-11-21 15:10:00,53.83,53.85,53.81,53.85,27450.0,50.9847,51.0036,50.9657,51.0036,27450.0
2022-11-21 15:20:00,53.85,53.85,53.76,53.78,25222.0,51.0036,51.0036,50.9184,50.9373,25222.0
2022-11-21 15:30:00,53.78,53.82,53.77,53.81,36308.0,50.9373,50.9752,50.9278,50.9657,36308.0
2022-11-21 15:40:00,53.81,53.83,53.8,53.83,114418.0,50.9657,50.9847,50.9562,50.9847,114418.0
2022-11-21 15:50:00,53.83,53.86,53.8,53.81,223779.0,50.9847,51.0131,50.9562,50.9657,223779.0
2022-11-22 09:30:00,54.48,54.55,54.46,54.5,133108.0,51.6003,51.6666,51.5814,51.6192,133108.0
2022-11-22 09:40:00,54.49,54.53,54.44,54.52,40566.0,51.6098,51.6477,51.5624,51.6382,40566.0
2022-11-22 09:50:00,54.52,54.57,54.5,54.56,37156.0,51.6382,51.6855,51.6192,51.6761,37156.0
2022-11-22 10:00:00,54.55,54.64,54.54,54.62,32119.0,51.6666,51.7518,51.6571,51.7329,32119.0
2022-11-22 10:10:00,54.63,54.71,54.63,54.69,46170.0,51.7424,51.8181,51.7424,51.7992,46170.0
2022-11-22 10:20:00,54.69,54.78,54.68,54.78,45971.0,51.7992,51.8844,51.7897,51.8844,45971.0
2022-11-22 10:30:00,54.79,54.81,54.72,54.73,175746.0,51.8939,51.9129,51.8276,51.8371,175746.0
2022-11-22 10:40:00,54.74,54.79,54.71,54.79,274095.0,51.8466,51.8939,51.8181,51.8939,274095.0
2022-11-22 10:50:00,54.8,54.82,54.77,54.78,73252.0,51.9034,51.9223,51.875,51.8844,73252.0
2022-11-22 11:00:00,54.77,54.78,54.73,54.76,35668.0,51.875,51.8844,51.8371,51.8655,35668.0
2022-11-22 11:10:00,54.76,54.76,54.65,54.72,73803.0,51.8655,51.8655,51.7613,51.8276,73803.0
2022-11-22 11:20:00,54.72,54.73,54.69,54.7,13239.0,51.8276,51.8371,51.7992,51.8087,13239.0
2022-11-22 11:30:00,54.69,54.7,54.65,54.66,46690.0,51.7992,51.8087,51.7613,51.7708,46690.0
2022-11-22 11:40:00,54.67,54.69,54.66,54.68,38975.0,51.7803,51.7992,51.7708,51.7897,38975.0
2022-11-22 11:50:00,54.68,54.71,54.65,54.71,77793.0,51.7897,51.8181,51.7613,51.8181,77793.0
2022-11-22 12:00:00,54.7,54.73,54.69,54.7,29186.0,51.8087,51.8371,51.7992,51.8087,29186.0
2022-11-22 12:10:00,54.7,54.72,54.69,54.7,142795.0,51.8087,51.8276,51.7992,51.8087,142795.0
2022-11-22 12:20:00,54.7,54.7,54.66,54.69,33321.0,51.8087,51.8087,51.7708,51.7992,33321.0
2022-11-22 12:30:00,54.68,54.72,54.67,54.72,124849.0,51.7897,51.8276,51.7803,51.8276,124849.0
2022-11-22 12:40:00,54.71,54.75,54.7,54.73,62964.0,51.8181,51.856,51.8087,51.8371,62964.0
2022-11-22 12:50:00,54.74,54.77,54.73,54.77,40138.0,51.8466,51.875,51.8371,51.875,40138.0
2022-11-22 13:00:00,54.77,54.79,54.73,54.78,53833.0,51.875,51.8939,51.8371,51.8844,53833.0
2022-11-22 13:10:00,54.78,54.81,54.78,54.8,11810.0,51.8844,51.9129,51.8844,51.9034,11810.0
2022-11-22 13:20:00,54.8,54.82,54.79,54.82,23858.0,51.9034,51.9223,51.8939,51.9223,23858.0
2022-11-22 13:30:00,54.82,54.83,54.79,54.8,57670.0,51.9223,51.9318,51.8939,51.9034,57670.0
2022-11-22 13:40:00,54.81,54.83,54.8,54.81,15247.0,51.9129,51.9318,51.9034,51.9129,15247.0
2022-11-22 13:50:00,54.81,54.85,54.81,54.83,31049.0,51.9129,51.9507,51.9129,51.9318,31049.0
2022-11-22 14:00:00,54.83,54.84,54.79,54.8,24205.0,51.9318,51.9413,51.8939,51.9034,24205.0
2022-11-22 14:10:00,54.8,54.81,54.78,54.81,14046.0,51.9034,51.9129,51.8844,51.9129,14046.0
2022-11-22 14:20:00,54.8,54.83,54.8,54.82,6786.0,51.9034,51.9318,51.9034,51.9223,6786.0
2022-11-22 14:30:00,54.81,54.84,54.79,54.83,10016.0,51.9129,51.9413,51.8939,51.9318,10016.0
2022-11-22 14:40:00,54.82,54.83,54.8,54.82,19117.0,51.9223,51.9318,51.9034,51.9223,19117.0
2022-11-22 14:50:00,54.82,54.85,54.81,54.85,36343.0,51.9223,51.9507,51.9129,51.9507,36343.0
2022-11-22 15:00:00,54.84,54.88,54.83,54.85,23027.0,51.9413,51.9792,51.9318,51.9507,23027.0
2022-11-22 15:10:00,54.85,54.87,54.84,54.85,36522.0,51.9507,51.9697,51.9413,51.9507,36522.0
2022-11-22 15:20:00,54.86,54.89,54.85,54.88,56064.0,51.9602,51.9886,51.9507,51.9792,56064.0
2022-11-22 15:30:00,54.88,54.93,54.87,54.91,75455.0,51.9792,52.0265,51.9697,52.0076,75455.0
2022-11-22 15:40:00,54.91,54.93,54.89,54.91,107585.0,52.0076,52.0265,51.9886,52.0076,107585.0
2022-11-22 15:50:00,54.92,54.95,54.9,54.94,329780.0,52.017,52.0455,51.9981,52.036,329780.0
2022-11-23 09:30:00,55.12,55.23,55.06,55.19,80431.0,52.2065,52.3107,52.1496,52.2728,80431.0
2022-11-23 09:40:00,55.19,55.37,55.13,55.36,184697.0,52.2728,52.4433,52.2159,52.4338,184697.0
2022-11-23 09:50:00,55.36,55.51,55.35,55.47,166167.0,52.4338,52.5759,52.4243,52.538,166167.0
2022-11-23 10:00:00,55.48,55.51,55.35,55.4,150258.0,52.5474,52.5759,52.4243,52.4717,150258.0
2022-11-23 10:10:00,55.4,55.44,55.35,55.4,44610.0,52.4717,52.5096,52.4243,52.4717,44610.0
2022-11-23 10:20:00,55.4,55.46,55.35,55.41,135039.0,52.4717,52.5285,52.4243,52.4811,135039.0
2022-11-23 10:30:00,55.41,55.52,55.41,55.48,157482.0,52.4811,52.5853,52.4811,52.5474,157482.0
2022-11-23 10:40:00,55.49,55.58,55.49,55.56,321567.0,52.5569,52.6422,52.5569,52.6232,321567.0
2022-11-23 10:50:00,55.57,55.58,55.49,55.55,279820.0,52.6327,52.6422,52.5569,52.6137,279820.0
2022-11-23 11:00:00,55.56,55.59,55.5,55.57,58034.0,52.6232,52.6516,52.5664,52.6327,58034.0
2022-11-23 11:10:00,55.57,55.62,55.54,55.55,55927.0,52.6327,52.68,52.6043,52.6137,55927.0
2022-11-23 11:20:00,55.54,55.59,55.54,55.57,24503.0,52.6043,52.6516,52.6043,52.6327,24503.0
2022-11-23 11:30:00,55.57,55.57,55.52,55.54,113221.0,52.6327,52.6327,52.5853,52.6043,113221.0
2022-11-23 11:40:00,55.54,55.57,55.51,55.52,55097.0,52.6043,52.6327,52.5759,52.5853,55097.0
2022-11-23 11:50:00,55.52,55.54,55.4,55.46,56470.0,52.5853,52.6043,52.4717,52.5285,56470.0
2022-11-23 12:00:00,55.47,55.5,55.43,55.5,243157.0,52.538,52.5664,52.5001,52.5664,243157.0
2022-11-23 12:10:00,55.5,55.51,55.46,55.5,62694.0,52.5664,52.5759,52.5285,52.5664,62694.0
2022-11-23 12:20:00,55.5,55.5,55.46,55.46,13284.0,52.5664,52.5664,52.5285,52.5285,13284.0
2022-11-23 12:30:00,55.46,55.49,55.44,55.48,17136.0,52.5285,52.5569,52.5096,52.5474,17136.0
2022-11-23 12:40:00,55.47,55.48,55.43,55.45,13813.0,52.538,52.5474,52.5001,52.519,13813.0
2022-11-23 12:50:00,55.45,55.45,55.34,55.36,30751.0,52.519,52.519,52.4148,52.4338,30751.0
2022-11-23 13:00:00,55.37,55.38,55.34,55.37,32809.0,52.4433,52.4527,52.4148,52.4433,32809.0
2022-11-23 13:10:00,55.37,55.37,55.33,55.36,39724.0,52.4433,52.4433,52.4054,52.4338,39724.0
2022-11-23 13:20:00,55.36,55.41,55.36,55.4,45320.0,52.4338,52.4811,52.4338,52.4717,45320.0
2022-11-23 13:30:00,55.4,55.46,55.4,55.46,24390.0,52.4717,52.5285,52.4717,52.5285,24390.0
2022-11-23 13:40:00,55.46,55.47,55.44,55.45,38532.0,52.5285,52.538,52.5096,52.519,38532.0
2022-11-23 13:50:00,55.45,55.45,55.41,55.45,38529.0,52.519,52.519,52.4811,52.519,38529.0
2022-11-23 14:00:00,55.45,55.68,55.36,55.58,128504.0,52.519,52.7369,52.4338,52.6422,128504.0
2022-11-23 14:10:00,55.59,55.63,55.51,55.59,67477.0,52.6516,52.6895,52.5759,52.6516,67477.0
2022-11-23 14:20:00,55.6,55.75,55.6,55.67,42450.0,52.6611,52.8032,52.6611,52.7274,42450.0
2022-11-23 14:30:00,55.66,55.66,55.55,55.55,27068.0,52.7179,52.7179,52.6137,52.6137,27068.0
2022-11-23 14:40:00,55.55,55.64,55.54,55.62,24060.0,52.6137,52.699,52.6043,52.68,24060.0
2022-11-23 14:50:00,55.62,55.64,55.6,55.62,88959.0,52.68,52.699,52.6611,52.68,88959.0
2022-11-23 15:00:00,55.63,55.65,55.58,55.63,47527.0,52.6895,52.7085,52.6422,52.6895,47527.0
2022-11-23 15:10:00,55.63,55.68,55.6,55.68,94326.0,52.6895,52.7369,52.6611,52.7369,94326.0
2022-11-23 15:20:00,55.68,55.68,55.62,55.63,64850.0,52.7369,52.7369,52.68,52.6895,64850.0
2022-11-23 15:30:00,55.63,55.63,55.57,55.61,50129.0,52.6895,52.6895,52.6327,52.6706,50129.0
2022-11-23 15:40:00,55.61,55.61,55.55,55.56,93160.0,52.6706,52.6706,52.6137,52.6232,93160.0
2022-11-23 15:50:00,55.55,55.58,55.53,55.57,141864.0,52.6137,52.6422,52.5948,52.6327,141864.0
2022-11-25 09:30:00,55.83,55.89,55.79,55.87,93609.0,52.8789,52.9358,52.8411,52.9168,93609.0
2022-11-25 09:40:00,55.87,55.89,55.84,55.86,84184.0,52.9168,52.9358,52.8884,52.9074,84184.0
2022-11-25 09:50:00,55.87,55.95,55.86,55.91,85501.0,52.9168,52.9926,52.9074,52.9547,85501.0
2022-11-25 10:00:00,55.91,55.94,55.89,55.91,67496.0,52.9547,52.9831,52.9358,52.9547,67496.0
2022-11-25 10:10:00,55.92,55.93,55.89,55.91,110924.0,52.9642,52.9737,52.9358,52.9547,110924.0
2022-11-25 10:20:00,55.91,55.94,55.89,55.91,51754.0,52.9547,52.9831,52.9358,52.9547,51754.0
2022-11-25 10:30:00,55.91,55.92,55.83,55.86,112013.0,52.9547,52.9642,52.8789,52.9074,112013.0
2022-11-25 10:40:00,55.85,55.89,55.84,55.89,38902.0,52.8979,52.9358,52.8884,52.9358,38902.0
2022-11-25 10:50:00,55.89,55.92,55.86,55.9,143802.0,52.9358,52.9642,52.9074,52.9452,143802.0
2022-11-25 11:00:00,55.92,55.98,55.89,55.97,160432.0,52.9642,53.021,52.9358,53.0115,160432.0
2022-11-25 11:10:00,55.96,55.98,55.92,55.98,35514.0,53.0021,53.021,52.9642,53.021,35514.0
2022-11-25 11:20:00,55.97,55.98,55.94,55.95,27806.0,53.0115,53.021,52.9831,52.9926,27806.0
2022-11-25 11:30:00,55.95,55.97,55.93,55.97,24709.0,52.9926,53.0115,52.9737,53.0115,24709.0
2022-11-25 11:40:00,55.97,56.01,55.94,56.0,56616.0,53.0115,53.0494,52.9831,53.04,56616.0
2022-11-25 11:50:00,56.0,56.02,55.99,56.0,47968.0,53.04,53.0589,53.0305,53.04,47968.0
2022-11-25 12:00:00,56.01,56.01,55.96,55.98,75786.0,53.0494,53.0494,53.0021,53.021,75786.0
2022-11-25 12:10:00,55.98,56.02,55.98,56.01,44973.0,53.021,53.0589,53.021,53.0494,44973.0
2022-11-25 12:20:00,56.01,56.05,56.0,56.04,24669.0,53.0494,53.0873,53.04,53.0778,24669.0
2022-11-25 12:30:00,56.04,56.04,55.98,56.02,63389.0,53.0778,53.0778,53.021,53.0589,63389.0
2022-11-25 12:40:00,56.02,56.02,55.97,55.98,63150.0,53.0589,53.0589,53.0115,53.021,63150.0
2022-11-25 12:50:00,55.98,55.99,55.93,55.95,333214.0,53.021,53.0305,52.9737,52.9926,333214.0
2022-11-28 09:30:00,55.77,56.0,55.76,55.95,79701.0,52.8221,53.04,52.8126,52.9926,79701.0
2022-11-28 09:40:00,55.95,55.95,55.89,55.94,58935.0,52.9926,52.9926,52.9358,52.9831,58935.0
2022-11-28 09:50:00,55.93,55.93,55.84,55.9,122312.0,52.9737,52.9737,52.8884,52.9452,122312.0
2022-11-28 10:00:00,55.9,55.94,55.86,55.89,41047.0,52.9452,52.9831,52.9074,52.9358,41047.0
2022-11-28 10:10:00,55.89,55.96,55.89,55.95,30120.0,52.9358,53.0021,52.9358,52.9926,30120.0
2022-11-28 10:20:00,55.95,55.97,55.84,55.9,79144.0,52.9926,53.0115,52.8884,52.9452,79144.0
2022-11-28 10:30:00,55.91,55.93,55.87,55.88,48335.0,52.9547,52.9737,52.9168,52.9263,48335.0
2022-11-28 10:40:00,55.88,55.94,55.86,55.93,35683.0,52.9263,52.9831,52.9074,52.9737,35683.0
2022-11-28 10:50:00,55.91,55.92,55.83,55.84,107043.0,52.9547,52.9642,52.8789,52.8884,107043.0
2022-11-28 11:00:00,55.84,55.88,55.8,55.84,76647.0,52.8884,52.9263,52.8505,52.8884,76647.0
2022-11-28 11:10:00,55.84,55.87,55.8,55.85,16040.0,52.8884,52.9168,52.8505,52.8979,16040.0
2022-11-28 11:20:00,55.84,55.86,55.78,55.8,81347.0,52.8884,52.9074,52.8316,52.8505,81347.0
2022-11-28 11:30:00,55.8,55.82,55.77,55.82,14393.0,52.8505,52.8695,52.8221,52.8695,14393.0
2022-11-28 11:40:00,55.83,55.86,55.8,55.85,35727.0,52.8789,52.9074,52.8505,52.8979,35727.0
2022-11-28 11:50:00,55.85,55.89,55.83,55.87,48450.0,52.8979,52.9358,52.8789,52.9168,48450.0
2022-11-28 12:00:00,55.86,55.91,55.72,55.78,137548.0,52.9074,52.9547,52.7748,52.8316,137548.0
2022-11-28 12:10:00,55.78,55.8,55.73,55.79,27228.0,52.8316,52.8505,52.7842,52.8411,27228.0
2022-11-28 12:20:00,55.8,55.83,55.8,55.82,14195.0,52.8505,52.8789,52.8505,52.8695,14195.0
2022-11-28 12:30:00,55.82,55.84,55.8,55.8,14911.0,52.8695,52.8884,52.8505,52.8505,14911.0
2022-11-28 12:40:00,55.8,55.81,55.78,55.8,33483.0,52.8505,52.86,52.8316,52.8505,33483.0
2022-11-28 12:50:00,55.8,55.8,55.72,55.73,93127.0,52.8505,52.8505,52.7748,52.7842,93127.0
2022-11-28 13:00:00,55.73,55.74,55.69,55.69,34973.0,52.7842,52.7937,52.7463,52.7463,34973.0
2022-11-28 13:10:00,55.69,55.71,55.66,55.68,24758.0,52.7463,52.7653,52.7179,52.7369,24758.0
2022-11-28 13:20:00,55.68,55.7,55.66,55.66,13019.0,52.7369,52.7558,52.7179,52.7179,13019.0
2022-11-28 13:30:00,55.67,55.72,55.66,55.71,14800.0,52.7274,52.7748,52.7179,52.7653,14800.0
2022-11-28 13:40:00,55.71,55.72,55.65,55.66,6415.0,52.7653,52.7748,52.7085,52.7179,6415.0
2022-11-28 13:50:00,55.65,55.66,55.59,55.6,21732.0,52.7085,52.7179,52.6516,52.6611,21732.0
2022-11-28 14:00:00,55.61,55.62,55.57,55.57,25379.0,52.6706,52.68,52.6327,52.6327,25379.0
2022-11-28 14:10:00,55.57,55.6,55.56,55.58,32327.0,52.6327,52.6611,52.6232,52.6422,32327.0
2022-11-28 14:20:00,55.58,55.58,55.54,55.57,61537.0,52.6422,52.6422,52.6043,52.6327,61537.0
2022-11-28 14:30:00,55.56,55.59,55.55,55.59,37481.0,52.6232,52.6516,52.6137,52.6516,37481.0
2022-11-28 14:40:00,55.59,55.59,55.56,55.56,18763.0,52.6516,52.6516,52.6232,52.6232,18763.0
2022-11-28 14:50:00,55.57,55.61,55.54,55.56,40156.0,52.6327,52.6706,52.6043,52.6232,40156.0
2022-11-28 15:00:00,55.57,55.58,55.52,55.54,68913.0,52.6327,52.6422,52.5853,52.6043,68913.0
2022-11-28 15:10:00,55.53,55.53,55.48,55.51,50404.0,52.5948,52.5948,52.5474,52.5759,50404.0
2022-11-28 15:20:00,55.51,55.52,55.48,55.5,40894.0,52.5759,52.5853,52.5474,52.5664,40894.0
2022-11-28 15:30:00,55.5,55.54,55.49,55.54,45787.0,52.5664,52.6043,52.5569,52.6043,45787.0
2022-11-28 15:40:00,55.54,55.54,55.47,55.48,60625.0,52.6043,52.6043,52.538,52.5474,60625.0
2022-11-28 15:50:00,55.48,55.53,55.47,55.53,354925.0,52.5474,52.5948,52.538,52.5948,354925.0
2022-11-29 09:30:00,55.2,55.31,55.19,55.28,71833.0,52.2822,52.3864,52.2728,52.358,71833.0
2022-11-29 09:40:00,55.29,55.33,55.21,55.3,48231.0,52.3675,52.4054,52.2917,52.377,48231.0
2022-11-29 09:50:00,55.28,55.34,55.27,55.31,39168.0,52.358,52.4148,52.3485,52.3864,39168.0
2022-11-29 10:00:00,55.31,55.41,55.26,55.39,98403.0,52.3864,52.4811,52.3391,52.4622,98403.0
2022-11-29 10:10:00,55.4,55.46,55.32,55.41,43007.0,52.4717,52.5285,52.3959,52.4811,43007.0
2022-11-29 10:20:00,55.41,55.51,55.41,55.51,33199.0,52.4811,52.5759,52.4811,52.5759,33199.0
2022-11-29 10:30:00,55.51,55.52,55.45,55.47,50127.0,52.5759,52.5853,52.519,52.538,50127.0
2022-11-29 10:40:00,55.48,55.5,55.45,55.48,64064.0,52.5474,52.5664,52.519,52.5474,64064.0
2022-11-29 10:50:00,55.48,55.49,55.42,55.45,115920.0,52.5474,52.5569,52.4906,52.519,115920.0
2022-11-29 11:00:00,55.44,55.46,55.29,55.29,48429.0,52.5096,52.5285,52.3675,52.3675,48429.0
2022-11-29 11:10:00,55.28,55.32,55.21,55.21,21054.0,52.358,52.3959,52.2917,52.2917,21054.0
2022-11-29 11:20:00,55.21,55.25,55.2,55.22,70415.0,52.2917,52.3296,52.2822,52.3012,70415.0
2022-11-29 11:30:00,55.22,55.29,55.21,55.29,41170.0,52.3012,52.3675,52.2917,52.3675,41170.0
2022-11-29 11:40:00,55.29,55.3,55.27,55.28,73055.0,52.3675,52.377,52.3485,52.358,73055.0
2022-11-29 11:50:00,55.28,55.33,55.23,55.33,61311.0,52.358,52.4054,52.3107,52.4054,61311.0
2022-11-29 12:00:00,55.32,55.32,55.27,55.28,29208.0,52.3959,52.3959,52.3485,52.358,29208.0
2022-11-29 12:10:00,55.28,55.29,55.23,55.27,30200.0,52.358,52.3675,52.3107,52.3485,30200.0
2022-11-29 12:20:00,55.26,55.27,55.2,55.22,98563.0,52.3391,52.3485,52.2822,52.3012,98563.0
2022-11-29 12:30:00,55.22,55.3,55.21,55.27,53046.0,52.3012,52.377,52.2917,52.3485,53046.0
2022-11-29 12:40:00,55.27,55.29,55.26,55.28,29051.0,52.3485,52.3675,52.3391,52.358,29051.0
2022-11-29 12:50:00,55.29,55.31,55.27,55.28,51394.0,52.3675,52.3864,52.3485,52.358,51394.0
2022-11-29 13:00:00,55.28,55.31,55.26,55.29,186271.0,52.358,52.3864,52.3391,52.3675,186271.0
2022-11-29 13:10:00,55.29,55.33,55.25,55.26,26704.0,52.3675,52.4054,52.3296,52.3391,26704.0
2022-11-29 13:20:00,55.25,55.27,55.22,55.23,16890.0,52.3296,52.3485,52.3012,52.3107,16890.0
2022-11-29 13:30:00,55.22,55.28,55.22,55.28,14654.0,52.3012,52.358,52.3012,52.358,14654.0
2022-11-29 13:40:00,55.27,55.29,55.27,55.28,6746.0,52.3485,52.3675,52.3485,52.358,6746.0
2022-11-29 13:50:00,55.28,55.31,55.25,55.3,39290.0,52.358,52.3864,52.3296,52.377,39290.0
2022-11-29 14:00:00,55.31,55.37,55.31,55.35,136163.0,52.3864,52.4433,52.3864,52.4243,136163.0
2022-11-29 14:10:00,55.35,55.36,55.33,55.35,14310.0,52.4243,52.4338,52.4054,52.4243,14310.0
2022-11-29 14:20:00,55.35,55.35,55.27,55.28,19142.0,52.4243,52.4243,52.3485,52.358,19142.0
2022-11-29 14:30:00,55.28,55.28,55.22,55.24,39801.0,52.358,52.358,52.3012,52.3201,39801.0
2022-11-29 14:40:00,55.24,55.25,55.19,55.2,29997.0,52.3201,52.3296,52.2728,52.2822,29997.0
2022-11-29 14:50:00,55.2,55.24,55.19,55.23,31638.0,52.2822,52.3201,52.2728,52.3107,31638.0
2022-11-29 15:00:00,55.23,55.25,55.21,55.25,45765.0,52.3107,52.3296,52.2917,52.3296,45765.0
2022-11-29 15:10:00,55.24,55.25,55.21,55.21,42301.0,52.3201,52.3296,52.2917,52.2917,42301.0
2022-11-29 15:20:00,55.21,55.23,55.18,55.21,84478.0,52.2917,52.3107,52.2633,52.2917,84478.0
2022-11-29 15:30:00,55.21,55.25,55.19,55.21,27909.0,52.2917,52.3296,52.2728,52.2917,27909.0
2022-11-29 15:40:00,55.21,55.24,55.16,55.19,49951.0,52.2917,52.3201,52.2444,52.2728,49951.0
2022-11-29 15:50:00,55.19,55.24,55.16,55.19,201328.0,52.2728,52.3201,52.2444,52.2728,201328.0
2022-11-30 09:30:00,55.07,55.13,55.0,55.0,114139.0,52.1591,52.2159,52.0928,52.0928,114139.0
2022-11-30 09:40:00,55.01,55.17,55.0,55.01,215428.0,52.1023,52.2538,52.0928,52.1023,215428.0
2022-11-30 09:50:00,55.01,55.06,55.0,55.05,46030.0,52.1023,52.1496,52.0928,52.1402,46030.0
2022-11-30 10:00:00,55.05,55.06,54.88,54.9,76032.0,52.1402,52.1496,51.9792,51.9981,76032.0
2022-11-30 10:10:00,54.89,54.9,54.81,54.81,76418.0,51.9886,51.9981,51.9129,51.9129,76418.0
2022-11-30 10:20:00,54.82,54.87,54.79,54.81,25122.0,51.9223,51.9697,51.8939,51.9129,25122.0
2022-11-30 10:30:00,54.83,54.83,54.73,54.78,17747.0,51.9318,51.9318,51.8371,51.8844,17747.0
2022-11-30 10:40:00,54.8,54.86,54.79,54.79,22281.0,51.9034,51.9602,51.8939,51.8939,22281.0
2022-11-30 10:50:00,54.79,54.87,54.76,54.87,28949.0,51.8939,51.9697,51.8655,51.9697,28949.0
2022-11-30 11:00:00,54.86,54.95,54.82,54.94,31699.0,51.9602,52.0455,51.9223,52.036,31699.0
2022-11-30 11:10:00,54.94,54.99,54.92,54.98,34987.0,52.036,52.0833,52.017,52.0739,34987.0
2022-11-30 11:20:00,54.98,55.01,54.94,54.96,51217.0,52.0739,52.1023,52.036,52.0549,51217.0
2022-11-30 11:30:00,54.96,55.0,54.93,55.0,57982.0,52.0549,52.0928,52.0265,52.0928,57982.0
2022-11-30 11:40:00,54.99,55.01,54.96,54.98,24998.0,52.0833,52.1023,52.0549,52.0739,24998.0
2022-11-30 11:50:00,54.98,54.99,54.95,54.96,27420.0,52.0739,52.0833,52.0455,52.0549,27420.0
2022-11-30 12:00:00,54.96,54.97,54.91,54.95,45279.0,52.0549,52.0644,52.0076,52.0455,45279.0
2022-11-30 12:10:00,54.94,54.97,54.87,54.88,57599.0,52.036,52.0644,51.9697,51.9792,57599.0
2022-11-30 12:20:00,54.88,54.9,54.81,54.9,29978.0,51.9792,51.9981,51.9129,51.9981,29978.0
2022-11-30 12:30:00,54.9,54.9,54.78,54.8,31757.0,51.9981,51.9981,51.8844,51.9034,31757.0
2022-11-30 12:40:00,54.79,54.86,54.78,54.83,39703.0,51.8939,51.9602,51.8844,51.9318,39703.0
2022-11-30 12:50:00,54.83,54.85,54.79,54.83,49707.0,51.9318,51.9507,51.8939,51.9318,49707.0
2022-11-30 13:00:00,54.83,54.88,54.81,54.87,28230.0,51.9318,51.9792,51.9129,51.9697,28230.0
2022-11-30 13:10:00,54.86,54.87,54.84,54.86,49090.0,51.9602,51.9697,51.9413,51.9602,49090.0
2022-11-30 13:20:00,54.86,54.86,54.81,54.82,36243.0,51.9602,51.9602,51.9129,51.9223,36243.0
2022-11-30 13:30:00,54.81,55.4,54.74,55.33,295566.0,51.9129,52.4717,51.8466,52.4054,295566.0
2022-11-30 13:40:00,55.33,55.4,55.11,55.26,162392.0,52.4054,52.4717,52.197,52.3391,162392.0
2022-11-30 13:50:00,55.25,55.52,55.23,55.48,100383.0,52.3296,52.5853,52.3107,52.5474,100383.0
2022-11-30 14:00:00,55.47,55.64,55.46,55.53,141669.0,52.538,52.699,52.5285,52.5948,141669.0
2022-11-30 14:10:00,55.53,55.74,55.53,55.73,139951.0,52.5948,52.7937,52.5948,52.7842,139951.0
2022-11-30 14:20:00,55.73,55.84,55.68,55.73,219663.0,52.7842,52.8884,52.7369,52.7842,219663.0
2022-11-30 14:30:00,55.73,55.73,55.65,55.69,62981.0,52.7842,52.7842,52.7085,52.7463,62981.0
2022-11-30 14:40:00,55.69,55.73,55.62,55.73,126820.0,52.7463,52.7842,52.68,52.7842,126820.0
2022-11-30 14:50:00,55.73,55.8,55.73,55.8,67128.0,52.7842,52.8505,52.7842,52.8505,67128.0
2022-11-30 15:00:00,55.8,55.81,55.76,55.8,151431.0,52.8505,52.86,52.8126,52.8505,151431.0
2022-11-30 15:10:00,55.8,55.89,55.8,55.86,134445.0,52.8505,52.9358,52.8505,52.9074,134445.0
2022-11-30 15:20:00,55.86,55.94,55.86,55.92,44276.0,52.9074,52.9831,52.9074,52.9642,44276.0
2022-11-30 15:30:00,55.92,56.02,55.88,55.96,98758.0,52.9642,53.0589,52.9263,53.0021,98758.0
2022-11-30 15:40:00,55.96,55.98,55.91,55.94,310010.0,53.0021,53.021,52.9547,52.9831,310010.0
2022-11-30 15:50:00,55.95,55.98,55.75,55.81,976085.0,52.9926,53.021,52.8032,52.86,976085.0
2022-12-01 09:30:00,56.25,56.25,56.09,56.12,445060.0,53.2767,53.2767,53.1252,53.1536,445060.0
2022-12-01 09:40:00,56.11,56.23,56.1,56.22,174943.0,53.1441,53.2578,53.1347,53.2483,174943.0
2022-12-01 09:50:00,56.21,56.31,56.21,56.25,206001.0,53.2389,53.3336,53.2389,53.2767,206001.0
2022-12-01 10:00:00,56.25,56.35,56.23,56.26,247841.0,53.2767,53.3715,53.2578,53.2862,247841.0
2022-12-01 10:10:00,56.25,56.25,55.93,55.96,185561.0,53.2767,53.2767,52.9737,53.0021,185561.0
2022-12-01 10:20:00,55.96,55.99,55.89,55.89,100212.0,53.0021,53.0305,52.9358,52.9358,100212.0
2022-12-01 10:30:00,55.88,55.96,55.84,55.89,83227.0,52.9263,53.0021,52.8884,52.9358,83227.0
2022-12-01 10:40:00,55.89,55.99,55.78,55.98,351608.0,52.9358,53.0305,52.8316,53.021,351608.0
2022-12-01 10:50:00,55.98,56.15,55.97,56.14,220574.0,53.021,53.182,53.0115,53.1726,220574.0
2022-12-01 11:00:00,56.15,56.15,56.09,56.14,65744.0,53.182,53.182,53.1252,53.1726,65744.0
2022-12-01 11:10:00,56.14,56.15,56.02,56.04,72794.0,53.1726,53.182,53.0589,53.0778,72794.0
2022-12-01 11:20:00,56.04,56.1,56.02,56.04,49217.0,53.0778,53.1347,53.0589,53.0778,49217.0
2022-12-01 11:30:00,56.04,56.15,56.03,56.13,39783.0,53.0778,53.182,53.0684,53.1631,39783.0
2022-12-01 11:40:00,56.13,56.16,56.07,56.08,47866.0,53.1631,53.1915,53.1063,53.1157,47866.0
2022-12-01 11:50:00,56.08,56.12,56.02,56.09,62183.0,53.1157,53.1536,53.0589,53.1252,62183.0
2022-12-01 12:00:00,56.08,56.09,55.89,55.89,91437.0,53.1157,53.1252,52.9358,52.9358,91437.0
2022-12-01 12:10:00,55.89,55.99,55.89,55.94,30405.0,52.9358,53.0305,52.9358,52.9831,30405.0
2022-12-01 12:20:00,55.94,56.15,55.93,56.14,26743.0,52.9831,53.182,52.9737,53.1726,26743.0
2022-12-01 12:30:00,56.14,56.19,56.1,56.12,38451.0,53.1726,53.2199,53.1347,53.1536,38451.0
2022-12-01 12:40:00,56.12,56.14,56.07,56.1,65821.0,53.1536,53.1726,53.1063,53.1347,65821.0
2022-12-01 12:50:00,56.1,56.16,56.1,56.14,44175.0,53.1347,53.1915,53.1347,53.1726,44175.0
2022-12-01 13:00:00,56.15,56.22,56.12,56.2,74299.0,53.182,53.2483,53.1536,53.2294,74299.0
2022-12-01 13:10:00,56.2,56.2,56.02,56.03,216877.0,53.2294,53.2294,53.0589,53.0684,216877.0
2022-12-01 13:20:00,56.04,56.07,56.03,56.04,34277.0,53.0778,53.1063,53.0684,53.0778,34277.0
2022-12-01 13:30:00,56.04,56.1,56.03,56.09,38040.0,53.0778,53.1347,53.0684,53.1252,38040.0
2022-12-01 13:40:00,56.09,56.16,56.09,56.12,33457.0,53.1252,53.1915,53.1252,53.1536,33457.0
2022-12-01 13:50:00,56.12,56.14,56.08,56.12,47366.0,53.1536,53.1726,53.1157,53.1536,47366.0
2022-12-01 14:00:00,56.13,56.13,56.06,56.09,35837.0,53.1631,53.1631,53.0968,53.1252,35837.0
2022-12-01 14:10:00,56.1,56.17,56.08,56.17,27102.0,53.1347,53.201,53.1157,53.201,27102.0
2022-12-01 14:20:00,56.17,56.2,56.15,56.18,32521.0,53.201,53.2294,53.182,53.2104,32521.0
2022-12-01 14:30:00,56.18,56.22,56.15,56.2,28212.0,53.2104,53.2483,53.182,53.2294,28212.0
2022-12-01 14:40:00,56.2,56.25,56.19,56.23,47472.0,53.2294,53.2767,53.2199,53.2578,47472.0
2022-12-01 14:50:00,56.24,56.26,56.19,56.25,35930.0,53.2673,53.2862,53.2199,53.2767,35930.0
2022-12-01 15:00:00,56.24,56.27,56.22,56.25,52340.0,53.2673,53.2957,53.2483,53.2767,52340.0
2022-12-01 15:10:00,56.25,56.26,56.16,56.18,90358.0,53.2767,53.2862,53.1915,53.2104,90358.0
2022-12-01 15:20:00,56.18,56.2,56.15,56.19,62321.0,53.2104,53.2294,53.182,53.2199,62321.0
2022-12-01 15:30:00,56.19,56.25,56.19,56.25,61717.0,53.2199,53.2767,53.2199,53.2767,61717.0
2022-12-01 15:40:00,56.26,56.3,56.23,56.24,182994.0,53.2862,53.3241,53.2578,53.2673,182994.0
2022-12-01 15:50:00,56.24,56.26,56.16,56.16,268688.0,53.2673,53.2862,53.1915,53.1915,268688.0
2022-12-02 09:30:00,55.37,55.58,55.36,55.56,182448.0,52.4433,52.6422,52.4338,52.6232,182448.0
2022-12-02 09:40:00,55.55,55.58,55.48,55.49,351888.0,52.6137,52.6422,52.5474,52.5569,351888.0
2022-12-02 09:50:00,55.49,55.63,55.47,55.62,466743.0,52.5569,52.6895,52.538,52.68,466743.0
2022-12-02 10:00:00,55.62,55.66,55.51,55.58,165917.0,52.68,52.7179,52.5759,52.6422,165917.0
2022-12-02 10:10:00,55.58,55.72,55.57,55.63,91762.0,52.6422,52.7748,52.6327,52.6895,91762.0
2022-12-02 10:20:00,55.63,55.67,55.52,55.55,77518.0,52.6895,52.7274,52.5853,52.6137,77518.0
2022-12-02 10:30:00,55.57,55.7,55.53,55.64,177004.0,52.6327,52.7558,52.5948,52.699,177004.0
2022-12-02 10:40:00,55.63,55.7,55.62,55.69,32543.0,52.6895,52.7558,52.68,52.7463,32543.0
2022-12-02 10:50:00,55.7,55.74,55.59,55.59,80175.0,52.7558,52.7937,52.6516,52.6516,80175.0
2022-12-02 11:00:00,55.58,55.63,55.53,55.59,41490.0,52.6422,52.6895,52.5948,52.6516,41490.0
2022-12-02 11:10:00,55.58,55.64,55.57,55.63,24736.0,52.6422,52.699,52.6327,52.6895,24736.0
2022-12-02 11:20:00,55.63,55.71,55.62,55.7,37501.0,52.6895,52.7653,52.68,52.7558,37501.0
2022-12-02 11:30:00,55.69,55.81,55.68,55.79,59273.0,52.7463,52.86,52.7369,52.8411,59273.0
2022-12-02 11:40:00,55.79,55.94,55.79,55.88,62537.0,52.8411,52.9831,52.8411,52.9263,62537.0
2022-12-02 11:50:00,55.88,55.94,55.84,55.91,52677.0,52.9263,52.9831,52.8884,52.9547,52677.0
2022-12-02 12:00:00,55.89,55.95,55.86,55.94,50305.0,52.9358,52.9926,52.9074,52.9831,50305.0
2022-12-02 12:10:00,55.91,56.0,55.91,55.96,37117.0,52.9547,53.04,52.9547,53.0021,37117.0
2022-12-02 12:20:00,55.95,55.97,55.9,55.93,45759.0,52.9926,53.0115,52.9452,52.9737,45759.0
2022-12-02 12:30:00,55.92,55.96,55.91,55.91,13876.0,52.9642,53.0021,52.9547,52.9547,13876.0
2022-12-02 12:40:00,55.91,55.95,55.89,55.91,20089.0,52.9547,52.9926,52.9358,52.9547,20089.0
2022-12-02 12:50:00,55.91,55.92,55.85,55.86,32285.0,52.9547,52.9642,52.8979,52.9074,32285.0
2022-12-02 13:00:00,55.86,55.9,55.81,55.81,44181.0,52.9074,52.9452,52.86,52.86,44181.0
2022-12-02 13:10:00,55.81,55.86,55.79,55.84,31831.0,52.86,52.9074,52.8411,52.8884,31831.0
2022-12-02 13:20:00,55.83,55.86,55.82,55.86,9095.0,52.8789,52.9074,52.8695,52.9074,9095.0
2022-12-02 13:30:00,55.87,55.87,55.83,55.85,21283.0,52.9168,52.9168,52.8789,52.8979,21283.0
2022-12-02 13:40:00,55.85,55.9,55.85,55.88,35270.0,52.8979,52.9452,52.8979,52.9263,35270.0
2022-12-02 13:50:00,55.88,55.89,55.84,55.87,53663.0,52.9263,52.9358,52.8884,52.9168,53663.0
2022-12-02 14:00:00,55.87,55.88,55.79,55.8,65893.0,52.9168,52.9263,52.8411,52.8505,65893.0
2022-12-02 14:10:00,55.8,55.85,55.77,55.84,54200.0,52.8505,52.8979,52.8221,52.8884,54200.0
2022-12-02 14:20:00,55.85,55.86,55.82,55.86,78840.0,52.8979,52.9074,52.8695,52.9074,78840.0
2022-12-02 14:30:00,55.85,55.9,55.83,55.89,71808.0,52.8979,52.9452,52.8789,52.9358,71808.0
2022-12-02 14:40:00,55.89,55.94,55.87,55.94,64037.0,52.9358,52.9831,52.9168,52.9831,64037.0
2022-12-02 14:50:00,55.95,56.06,55.94,56.04,65675.0,52.9926,53.0968,52.9831,53.0778,65675.0
2022-12-02 15:00:00,56.04,56.11,56.02,56.11,66903.0,53.0778,53.1441,53.0589,53.1441,66903.0
2022-12-02 15:10:00,56.11,56.14,56.08,56.11,56860.0,53.1441,53.1726,53.1157,53.1441,56860.0
2022-12-02 15:20:00,56.11,56.11,56.04,56.07,60594.0,53.1441,53.1441,53.0778,53.1063,60594.0
2022-12-02 15:30:00,56.07,56.08,55.98,56.03,124918.0,53.1063,53.1157,53.021,53.0684,124918.0
2022-12-02 15:40:00,56.02,56.05,55.99,56.0,125938.0,53.0589,53.0873,53.0305,53.04,125938.0
2022-12-02 15:50:00,56.0,56.01,55.91,55.94,1290852.0,53.04,53.0494,52.9547,52.9831,1290852.0
2022-12-05 09:30:00,55.21,55.42,55.21,55.41,190550.0,52.2917,52.4906,52.2917,52.4811,190550.0
2022-12-05 09:40:00,55.41,55.47,55.34,55.39,120615.0,52.4811,52.538,52.4148,52.4622,120615.0
2022-12-05 09:50:00,55.39,55.39,55.3,55.31,124570.0,52.4622,52.4622,52.377,52.3864,124570.0
2022-12-05 10:00:00,55.31,55.31,55.05,55.14,444274.0,52.3864,52.3864,52.1402,52.2254,444274.0
2022-12-05 10:10:00,55.13,55.22,55.1,55.12,96854.0,52.2159,52.3012,52.1875,52.2065,96854.0
2022-12-05 10:20:00,55.12,55.21,55.07,55.11,169475.0,52.2065,52.2917,52.1591,52.197,169475.0
2022-12-05 10:30:00,55.1,55.14,55.03,55.12,107630.0,52.1875,52.2254,52.1212,52.2065,107630.0
2022-12-05 10:40:00,55.13,55.21,55.13,55.19,50499.0,52.2159,52.2917,52.2159,52.2728,50499.0
2022-12-05 10:50:00,55.2,55.22,55.14,55.18,40599.0,52.2822,52.3012,52.2254,52.2633,40599.0
2022-12-05 11:00:00,55.18,55.22,55.14,55.2,99357.0,52.2633,52.3012,52.2254,52.2822,99357.0
2022-12-05 11:10:00,55.21,55.25,55.13,55.13,18810.0,52.2917,52.3296,52.2159,52.2159,18810.0
2022-12-05 11:20:00,55.13,55.14,55.08,55.1,36696.0,52.2159,52.2254,52.1686,52.1875,36696.0
2022-12-05 11:30:00,55.1,55.1,55.02,55.07,89986.0,52.1875,52.1875,52.1118,52.1591,89986.0
2022-12-05 11:40:00,55.07,55.08,55.01,55.02,42342.0,52.1591,52.1686,52.1023,52.1118,42342.0
2022-12-05 11:50:00,55.02,55.06,54.95,54.96,161854.0,52.1118,52.1496,52.0455,52.0549,161854.0
2022-12-05 12:00:00,54.96,54.98,54.91,54.98,42985.0,52.0549,52.0739,52.0076,52.0739,42985.0
2022-12-05 12:10:00,54.98,55.03,54.95,55.02,59575.0,52.0739,52.1212,52.0455,52.1118,59575.0
2022-12-05 12:20:00,55.02,55.05,54.99,55.0,56954.0,52.1118,52.1402,52.0833,52.0928,56954.0
2022-12-05 12:30:00,54.99,55.01,54.9,54.91,43440.0,52.0833,52.1023,51.9981,52.0076,43440.0
2022-12-05 12:40:00,54.91,54.92,54.86,54.91,29748.0,52.0076,52.017,51.9602,52.0076,29748.0
2022-12-05 12:50:00,54.91,54.91,54.83,54.85,97476.0,52.0076,52.0076,51.9318,51.9507,97476.0
2022-12-05 13:00:00,54.84,54.87,54.81,54.86,131731.0,51.9413,51.9697,51.9129,51.9602,131731.0
2022-12-05 13:10:00,54.86,54.89,54.85,54.88,26287.0,51.9602,51.9886,51.9507,51.9792,26287.0
2022-12-05 13:20:00,54.88,54.88,54.82,54.85,27690.0,51.9792,51.9792,51.9223,51.9507,27690.0
2022-12-05 13:30:00,54.85,54.9,54.84,54.89,63196.0,51.9507,51.9981,51.9413,51.9886,63196.0
2022-12-05 13:40:00,54.9,54.91,54.86,54.87,23087.0,51.9981,52.0076,51.9602,51.9697,23087.0
2022-12-05 13:50:00,54.86,54.86,54.73,54.73,57293.0,51.9602,51.9602,51.8371,51.8371,57293.0
2022-12-05 14:00:00,54.73,54.74,54.69,54.72,39387.0,51.8371,51.8466,51.7992,51.8276,39387.0
2022-12-05 14:10:00,54.73,54.78,54.73,54.73,34503.0,51.8371,51.8844,51.8371,51.8371,34503.0
2022-12-05 14:20:00,54.73,54.74,54.69,54.72,64955.0,51.8371,51.8466,51.7992,51.8276,64955.0
2022-12-05 14:30:00,54.71,54.72,54.66,54.67,49119.0,51.8181,51.8276,51.7708,51.7803,49119.0
2022-12-05 14:40:00,54.66,54.67,54.58,54.64,80670.0,51.7708,51.7803,51.695,51.7518,80670.0
2022-12-05 14:50:00,54.64,54.72,54.64,54.72,62699.0,51.7518,51.8276,51.7518,51.8276,62699.0
2022-12-05 15:00:00,54.71,54.77,54.69,54.76,47073.0,51.8181,51.875,51.7992,51.8655,47073.0
2022-12-05 15:10:00,54.75,54.75,54.69,54.71,85434.0,51.856,51.856,51.7992,51.8181,85434.0
2022-12-05 15:20:00,54.71,54.73,54.67,54.68,76693.0,51.8181,51.8371,51.7803,51.7897,76693.0
2022-12-05 15:30:00,54.68,54.75,54.68,54.71,197506.0,51.7897,51.856,51.7897,51.8181,197506.0
2022-12-05 15:40:00,54.71,54.74,54.69,54.72,209759.0,51.8181,51.8466,51.7992,51.8276,209759.0
2022-12-05 15:50:00,54.72,54.81,54.71,54.77,537416.0,51.8276,51.9129,51.8181,51.875,537416.0
2022-12-06 09:30:00,54.9,55.07,54.89,55.03,270425.0,51.9981,52.1591,51.9886,52.1212,270425.0
2022-12-06 09:40:00,55.03,55.04,54.83,54.97,96051.0,52.1212,52.1307,51.9318,52.0644,96051.0
2022-12-06 09:50:00,54.97,54.97,54.85,54.85,45933.0,52.0644,52.0644,51.9507,51.9507,45933.0
2022-12-06 10:00:00,54.84,54.88,54.66,54.72,102958.0,51.9413,51.9792,51.7708,51.8276,102958.0
2022-12-06 10:10:00,54.71,54.74,54.67,54.73,74612.0,51.8181,51.8466,51.7803,51.8371,74612.0
2022-12-06 10:20:00,54.74,54.79,54.68,54.69,97616.0,51.8466,51.8939,51.7897,51.7992,97616.0
2022-12-06 10:30:00,54.71,54.72,54.61,54.63,153399.0,51.8181,51.8276,51.7234,51.7424,153399.0
2022-12-06 10:40:00,54.63,54.75,54.58,54.73,166370.0,51.7424,51.856,51.695,51.8371,166370.0
2022-12-06 10:50:00,54.73,54.76,54.68,54.7,140721.0,51.8371,51.8655,51.7897,51.8087,140721.0
2022-12-06 11:00:00,54.71,54.79,54.69,54.75,78361.0,51.8181,51.8939,51.7992,51.856,78361.0
2022-12-06 11:10:00,54.76,54.84,54.71,54.72,50923.0,51.8655,51.9413,51.8181,51.8276,50923.0
2022-12-06 11:20:00,54.72,54.77,54.71,54.75,42116.0,51.8276,51.875,51.8181,51.856,42116.0
2022-12-06 11:30:00,54.75,54.79,54.71,54.74,64286.0,51.856,51.8939,51.8181,51.8466,64286.0
2022-12-06 11:40:00,54.74,54.75,54.71,54.73,66491.0,51.8466,51.856,51.8181,51.8371,66491.0
2022-12-06 11:50:00,54.72,54.75,54.63,54.66,67858.0,51.8276,51.856,51.7424,51.7708,67858.0
2022-12-06 12:00:00,54.65,54.7,54.64,54.65,33355.0,51.7613,51.8087,51.7518,51.7613,33355.0
2022-12-06 12:10:00,54.64,54.67,54.53,54.53,54902.0,51.7518,51.7803,51.6477,51.6477,54902.0
2022-12-06 12:20:00,54.54,54.63,54.54,54.6,106032.0,51.6571,51.7424,51.6571,51.714,106032.0
2022-12-06 12:30:00,54.6,54.62,54.55,54.57,47847.0,51.714,51.7329,51.6666,51.6855,47847.0
2022-12-06 12:40:00,54.57,54.59,54.53,54.55,51570.0,51.6855,51.7045,51.6477,51.6666,51570.0
2022-12-06 12:50:00,54.55,54.56,54.48,54.51,85891.0,51.6666,51.6761,51.6003,51.6287,85891.0
2022-12-06 13:00:00,54.5,54.52,54.42,54.43,67279.0,51.6192,51.6382,51.5435,51.5529,67279.0
2022-12-06 13:10:00,54.43,54.45,54.41,54.43,42048.0,51.5529,51.5719,51.534,51.5529,42048.0
2022-12-06 13:20:00,54.42,54.43,54.36,54.38,265861.0,51.5435,51.5529,51.4866,51.5056,265861.0
2022-12-06 13:30:00,54.37,54.43,54.35,54.42,55035.0,51.4961,51.5529,51.4772,51.5435,55035.0
2022-12-06 13:40:00,54.42,54.47,54.41,54.46,42355.0,51.5435,51.5908,51.534,51.5814,42355.0
2022-12-06 13:50:00,54.46,54.46,54.4,54.43,32062.0,51.5814,51.5814,51.5245,51.5529,32062.0
2022-12-06 14:00:00,54.44,54.44,54.36,54.4,55384.0,51.5624,51.5624,51.4866,51.5245,55384.0
2022-12-06 14:10:00,54.39,54.47,54.37,54.45,129681.0,51.5151,51.5908,51.4961,51.5719,129681.0
2022-12-06 14:20:00,54.46,54.48,54.41,54.41,96568.0,51.5814,51.6003,51.534,51.534,96568.0
2022-12-06 14:30:00,54.42,54.43,54.35,54.4,112603.0,51.5435,51.5529,51.4772,51.5245,112603.0
2022-12-06 14:40:00,54.41,54.47,54.41,54.46,72266.0,51.534,51.5908,51.534,51.5814,72266.0
2022-12-06 14:50:00,54.46,54.49,54.44,54.46,49954.0,51.5814,51.6098,51.5624,51.5814,49954.0
2022-12-06 15:00:00,54.47,54.54,54.46,54.5,83664.0,51.5908,51.6571,51.5814,51.6192,83664.0
2022-12-06 15:10:00,54.5,54.5,54.42,54.43,83659.0,51.6192,51.6192,51.5435,51.5529,83659.0
2022-12-06 15:20:00,54.43,54.48,54.41,54.44,224918.0,51.5529,51.6003,51.534,51.5624,224918.0
2022-12-06 15:30:00,54.44,54.53,54.43,54.53,130360.0,51.5624,51.6477,51.5529,51.6477,130360.0
2022-12-06 15:40:00,54.53,54.6,54.52,54.59,218777.0,51.6477,51.714,51.6382,51.7045,218777.0
2022-12-06 15:50:00,54.6,54.62,54.58,54.58,351173.0,51.714,51.7329,51.695,51.695,351173.0
2022-12-07 09:30:00,54.8,54.94,54.75,54.9,117765.0,51.9034,52.036,51.856,51.9981,117765.0
2022-12-07 09:40:00,54.9,54.92,54.75,54.76,69725.0,51.9981,52.017,51.856,51.8655,69725.0
2022-12-07 09:50:00,54.77,54.8,54.69,54.7,41551.0,51.875,51.9034,51.7992,51.8087,41551.0
2022-12-07 10:00:00,54.7,54.84,54.63,54.81,112558.0,51.8087,51.9413,51.7424,51.9129,112558.0
2022-12-07 10:10:00,54.81,54.9,54.66,54.8,351652.0,51.9129,51.9981,51.7708,51.9034,351652.0
2022-12-07 10:20:00,54.8,54.88,54.73,54.87,89484.0,51.9034,51.9792,51.8371,51.9697,89484.0
2022-12-07 10:30:00,54.87,54.9,54.74,54.74,54161.0,51.9697,51.9981,51.8466,51.8466,54161.0
2022-12-07 10:40:00,54.73,54.86,54.73,54.86,53299.0,51.8371,51.9602,51.8371,51.9602,53299.0
2022-12-07 10:50:00,54.85,54.92,54.84,54.85,37781.0,51.9507,52.017,51.9413,51.9507,37781.0
2022-12-07 11:00:00,54.88,54.91,54.81,54.83,35509.0,51.9792,52.0076,51.9129,51.9318,35509.0
2022-12-07 11:10:00,54.83,54.84,54.78,54.79,44081.0,51.9318,51.9413,51.8844,51.8939,44081.0
2022-12-07 11:20:00,54.79,54.79,54.65,54.65,135115.0,51.8939,51.8939,51.7613,51.7613,135115.0
2022-12-07 11:30:00,54.65,54.72,54.62,54.71,160318.0,51.7613,51.8276,51.7329,51.8181,160318.0
2022-12-07 11:40:00,54.71,54.78,54.7,54.77,74751.0,51.8181,51.8844,51.8087,51.875,74751.0
2022-12-07 11:50:00,54.78,54.81,54.74,54.8,44580.0,51.8844,51.9129,51.8466,51.9034,44580.0
2022-12-07 12:00:00,54.81,54.82,54.74,54.76,51363.0,51.9129,51.9223,51.8466,51.8655,51363.0
2022-12-07 12:10:00,54.75,54.81,54.73,54.79,83731.0,51.856,51.9129,51.8371,51.8939,83731.0
2022-12-07 12:20:00,54.8,54.86,54.79,54.82,68574.0,51.9034,51.9602,51.8939,51.9223,68574.0
2022-12-07 12:30:00,54.82,54.85,54.79,54.81,58812.0,51.9223,51.9507,51.8939,51.9129,58812.0
2022-12-07 12:40:00,54.81,54.9,54.81,54.88,59519.0,51.9129,51.9981,51.9129,51.9792,59519.0
2022-12-07 12:50:00,54.88,54.91,54.86,54.88,30591.0,51.9792,52.0076,51.9602,51.9792,30591.0
2022-12-07 13:00:00,54.88,54.91,54.85,54.89,91401.0,51.9792,52.0076,51.9507,51.9886,91401.0
2022-12-07 13:10:00,54.89,54.96,54.87,54.95,47624.0,51.9886,52.0549,51.9697,52.0455,47624.0
2022-12-07 13:20:00,54.94,54.95,54.88,54.89,29714.0,52.036,52.0455,51.9792,51.9886,29714.0
2022-12-07 13:30:00,54.9,54.9,54.85,54.85,38385.0,51.9981,51.9981,51.9507,51.9507,38385.0
2022-12-07 13:40:00,54.85,54.87,54.83,54.85,34399.0,51.9507,51.9697,51.9318,51.9507,34399.0
2022-12-07 13:50:00,54.84,54.85,54.77,54.79,17618.0,51.9413,51.9507,51.875,51.8939,17618.0
2022-12-07 14:00:00,54.79,54.79,54.74,54.75,38430.0,51.8939,51.8939,51.8466,51.856,38430.0
2022-12-07 14:10:00,54.75,54.84,54.74,54.83,30946.0,51.856,51.9413,51.8466,51.9318,30946.0
2022-12-07 14:20:00,54.82,54.85,54.78,54.84,88000.0,51.9223,51.9507,51.8844,51.9413,88000.0
2022-12-07 14:30:00,54.83,54.87,54.8,54.87,33425.0,51.9318,51.9697,51.9034,51.9697,33425.0
2022-12-07 14:40:00,54.87,54.87,54.83,54.84,49826.0,51.9697,51.9697,51.9318,51.9413,49826.0
2022-12-07 14:50:00,54.84,54.85,54.79,54.82,44111.0,51.9413,51.9507,51.8939,51.9223,44111.0
2022-12-07 15:00:00,54.82,54.86,54.81,54.81,42504.0,51.9223,51.9602,51.9129,51.9129,42504.0
2022-12-07 15:10:00,54.82,54.86,54.81,54.82,166083.0,51.9223,51.9602,51.9129,51.9223,166083.0
2022-12-07 15:20:00,54.81,54.83,54.77,54.83,169376.0,51.9129,51.9318,51.875,51.9318,169376.0
2022-12-07 15:30:00,54.83,54.86,54.82,54.84,87733.0,51.9318,51.9602,51.9223,51.9413,87733.0
2022-12-07 15:40:00,54.84,54.86,54.8,54.8,109768.0,51.9413,51.9602,51.9034,51.9034,109768.0
2022-12-07 15:50:00,54.8,54.87,54.75,54.75,393673.0,51.9034,51.9697,51.856,51.856,393673.0
2022-12-08 09:30:00,54.84,54.89,54.72,54.76,166381.0,51.9413,51.9886,51.8276,51.8655,166381.0
2022-12-08 09:40:00,54.77,54.78,54.67,54.76,97274.0,51.875,51.8844,51.7803,51.8655,97274.0
2022-12-08 09:50:00,54.75,54.96,54.75,54.95,100227.0,51.856,52.0549,51.856,52.0455,100227.0
2022-12-08 10:00:00,54.96,55.05,54.93,55.02,100226.0,52.0549,52.1402,52.0265,52.1118,100226.0
2022-12-08 10:10:00,55.04,55.08,54.99,55.01,72214.0,52.1307,52.1686,52.0833,52.1023,72214.0
2022-12-08 10:20:00,55.01,55.15,55.0,55.11,57143.0,52.1023,52.2349,52.0928,52.197,57143.0
2022-12-08 10:30:00,55.1,55.13,55.04,55.08,54709.0,52.1875,52.2159,52.1307,52.1686,54709.0
2022-12-08 10:40:00,55.07,55.08,55.02,55.03,23679.0,52.1591,52.1686,52.1118,52.1212,23679.0
2022-12-08 10:50:00,55.05,55.06,55.02,55.04,26141.0,52.1402,52.1496,52.1118,52.1307,26141.0
2022-12-08 11:00:00,55.06,55.07,54.96,54.96,29133.0,52.1496,52.1591,52.0549,52.0549,29133.0
2022-12-08 11:10:00,54.96,55.0,54.9,54.92,22327.0,52.0549,52.0928,51.9981,52.017,22327.0
2022-12-08 11:20:00,54.93,54.96,54.91,54.96,35197.0,52.0265,52.0549,52.0076,52.0549,35197.0
2022-12-08 11:30:00,54.96,55.02,54.93,55.01,13333.0,52.0549,52.1118,52.0265,52.1023,13333.0
2022-12-08 11:40:00,55.01,55.01,54.96,55.0,17766.0,52.1023,52.1023,52.0549,52.0928,17766.0
2022-12-08 11:50:00,54.99,55.0,54.97,54.98,27771.0,52.0833,52.0928,52.0644,52.0739,27771.0
2022-12-08 12:00:00,54.97,55.01,54.92,55.0,71226.0,52.0644,52.1023,52.017,52.0928,71226.0
2022-12-08 12:10:00,55.01,55.02,54.97,54.98,20330.0,52.1023,52.1118,52.0644,52.0739,20330.0
2022-12-08 12:20:00,54.97,54.98,54.93,54.95,15991.0,52.0644,52.0739,52.0265,52.0455,15991.0
2022-12-08 12:30:00,54.95,54.97,54.93,54.94,32483.0,52.0455,52.0644,52.0265,52.036,32483.0
2022-12-08 12:40:00,54.94,54.96,54.93,54.95,11427.0,52.036,52.0549,52.0265,52.0455,11427.0
2022-12-08 12:50:00,54.96,54.99,54.96,54.97,12796.0,52.0549,52.0833,52.0549,52.0644,12796.0
2022-12-08 13:00:00,54.98,54.99,54.96,54.98,8391.0,52.0739,52.0833,52.0549,52.0739,8391.0
2022-12-08 13:10:00,54.98,54.98,54.96,54.98,9457.0,52.0739,52.0739,52.0549,52.0739,9457.0
2022-12-08 13:20:00,54.97,55.03,54.96,55.03,10085.0,52.0644,52.1212,52.0549,52.1212,10085.0
2022-12-08 13:30:00,55.03,55.06,55.02,55.05,24828.0,52.1212,52.1496,52.1118,52.1402,24828.0
2022-12-08 13:40:00,55.05,55.09,55.05,55.09,20089.0,52.1402,52.1781,52.1402,52.1781,20089.0
2022-12-08 13:50:00,55.08,55.1,55.01,55.04,20967.0,52.1686,52.1875,52.1023,52.1307,20967.0
2022-12-08 14:00:00,55.04,55.04,54.88,54.91,21237.0,52.1307,52.1307,51.9792,52.0076,21237.0
2022-12-08 14:10:00,54.93,54.96,54.88,54.95,10669.0,52.0265,52.0549,51.9792,52.0455,10669.0
2022-12-08 14:20:00,54.94,54.97,54.94,54.96,9612.0,52.036,52.0644,52.036,52.0549,9612.0
2022-12-08 14:30:00,54.95,54.98,54.92,54.97,18090.0,52.0455,52.0739,52.017,52.0644,18090.0
2022-12-08 14:40:00,54.97,55.0,54.95,54.98,22661.0,52.0644,52.0928,52.0455,52.0739,22661.0
2022-12-08 14:50:00,54.97,55.01,54.96,54.98,24144.0,52.0644,52.1023,52.0549,52.0739,24144.0
2022-12-08 15:00:00,54.98,54.98,54.93,54.98,28636.0,52.0739,52.0739,52.0265,52.0739,28636.0
2022-12-08 15:10:00,54.97,55.0,54.94,54.98,45167.0,52.0644,52.0928,52.036,52.0739,45167.0
2022-12-08 15:20:00,54.98,55.03,54.96,55.02,65475.0,52.0739,52.1212,52.0549,52.1118,65475.0
2022-12-08 15:30:00,55.02,55.04,55.0,55.03,93953.0,52.1118,52.1307,52.0928,52.1212,93953.0
2022-12-08 15:40:00,55.03,55.04,54.99,55.0,148824.0,52.1212,52.1307,52.0833,52.0928,148824.0
2022-12-08 15:50:00,55.0,55.1,54.98,55.09,451218.0,52.0928,52.1875,52.0739,52.1781,451218.0
2022-12-09 09:30:00,55.36,55.47,55.3,55.46,152600.0,52.4338,52.538,52.377,52.5285,152600.0
2022-12-09 09:40:00,55.46,55.5,55.39,55.45,60330.0,52.5285,52.5664,52.4622,52.519,60330.0
2022-12-09 09:50:00,55.43,55.47,55.37,55.47,74703.0,52.5001,52.538,52.4433,52.538,74703.0
2022-12-09 10:00:00,55.46,55.59,55.32,55.34,191714.0,52.5285,52.6516,52.3959,52.4148,191714.0
2022-12-09 10:10:00,55.35,55.38,55.28,55.34,29658.0,52.4243,52.4527,52.358,52.4148,29658.0
2022-12-09 10:20:00,55.34,55.36,55.3,55.32,39100.0,52.4148,52.4338,52.377,52.3959,39100.0
2022-12-09 10:30:00,55.35,55.45,55.32,55.45,29914.0,52.4243,52.519,52.3959,52.519,29914.0
2022-12-09 10:40:00,55.44,55.46,55.39,55.41,24353.0,52.5096,52.5285,52.4622,52.4811,24353.0
2022-12-09 10:50:00,55.41,55.5,55.4,55.5,56862.0,52.4811,52.5664,52.4717,52.5664,56862.0
2022-12-09 11:00:00,55.5,55.53,55.47,55.48,41073.0,52.5664,52.5948,52.538,52.5474,41073.0
2022-12-09 11:10:00,55.47,55.54,55.46,55.52,43384.0,52.538,52.6043,52.5285,52.5853,43384.0
2022-12-09 11:20:00,55.52,55.6,55.51,55.6,41902.0,52.5853,52.6611,52.5759,52.6611,41902.0
2022-12-09 11:30:00,55.59,55.63,55.54,55.55,34184.0,52.6516,52.6895,52.6043,52.6137,34184.0
2022-12-09 11:40:00,55.55,55.66,55.53,55.64,30983.0,52.6137,52.7179,52.5948,52.699,30983.0
2022-12-09 11:50:00,55.64,55.68,55.63,55.64,62762.0,52.699,52.7369,52.6895,52.699,62762.0
2022-12-09 12:00:00,55.64,55.65,55.61,55.62,43393.0,52.699,52.7085,52.6706,52.68,43393.0
2022-12-09 12:10:00,55.63,55.66,55.6,55.62,14393.0,52.6895,52.7179,52.6611,52.68,14393.0
2022-12-09 12:20:00,55.62,55.62,55.58,55.59,24222.0,52.68,52.68,52.6422,52.6516,24222.0
2022-12-09 12:30:00,55.59,55.62,55.58,55.61,14786.0,52.6516,52.68,52.6422,52.6706,14786.0
2022-12-09 12:40:00,55.6,55.6,55.55,55.55,36887.0,52.6611,52.6611,52.6137,52.6137,36887.0
2022-12-09 12:50:00,55.55,55.58,55.54,55.55,34990.0,52.6137,52.6422,52.6043,52.6137,34990.0
2022-12-09 13:00:00,55.55,55.56,55.49,55.5,34929.0,52.6137,52.6232,52.5569,52.5664,34929.0
2022-12-09 13:10:00,55.49,55.54,55.47,55.52,19415.0,52.5569,52.6043,52.538,52.5853,19415.0
2022-12-09 13:20:00,55.52,55.52,55.46,55.5,15042.0,52.5853,52.5853,52.5285,52.5664,15042.0
2022-12-09 13:30:00,55.5,55.55,55.49,55.5,177663.0,52.5664,52.6137,52.5569,52.5664,177663.0
2022-12-09 13:40:00,55.51,55.52,55.49,55.51,36091.0,52.5759,52.5853,52.5569,52.5759,36091.0
2022-12-09 13:50:00,55.5,55.53,55.49,55.5,36099.0,52.5664,52.5948,52.5569,52.5664,36099.0
2022-12-09 14:00:00,55.5,55.51,55.43,55.46,19407.0,52.5664,52.5759,52.5001,52.5285,19407.0
2022-12-09 14:10:00,55.45,55.51,55.43,55.48,29053.0,52.519,52.5759,52.5001,52.5474,29053.0
2022-12-09 14:20:00,55.49,55.52,55.46,55.51,13667.0,52.5569,52.5853,52.5285,52.5759,13667.0
2022-12-09 14:30:00,55.5,55.53,55.47,55.51,36106.0,52.5664,52.5948,52.538,52.5759,36106.0
2022-12-09 14:40:00,55.51,55.52,55.47,55.51,48350.0,52.5759,52.5853,52.538,52.5759,48350.0
2022-12-09 14:50:00,55.52,55.52,55.49,55.52,18735.0,52.5853,52.5853,52.5569,52.5853,18735.0
2022-12-09 15:00:00,55.52,55.54,55.49,55.51,42603.0,52.5853,52.6043,52.5569,52.5759,42603.0
2022-12-09 15:10:00,55.51,55.53,55.49,55.49,71912.0,52.5759,52.5948,52.5569,52.5569,71912.0
2022-12-09 15:20:00,55.5,55.5,55.44,55.45,38916.0,52.5664,52.5664,52.5096,52.519,38916.0
2022-12-09 15:30:00,55.44,55.46,55.38,55.38,61836.0,52.5096,52.5285,52.4527,52.4527,61836.0
2022-12-09 15:40:00,55.38,55.38,55.33,55.33,97157.0,52.4527,52.4527,52.4054,52.4054,97157.0
2022-12-09 15:50:00,55.32,55.33,55.25,55.26,271790.0,52.3959,52.4054,52.3296,52.3391,271790.0
2022-12-12 09:30:00,55.17,55.19,55.1,55.1,131484.0,52.2538,52.2728,52.1875,52.1875,131484.0
2022-12-12 09:40:00,55.1,55.13,55.07,55.13,66821.0,52.1875,52.2159,52.1591,52.2159,66821.0
2022-12-12 09:50:00,55.13,55.14,55.09,55.12,39174.0,52.2159,52.2254,52.1781,52.2065,39174.0
2022-12-12 10:00:00,55.12,55.14,55.08,55.13,34262.0,52.2065,52.2254,52.1686,52.2159,34262.0
2022-12-12 10:10:00,55.12,55.16,55.09,55.11,50217.0,52.2065,52.2444,52.1781,52.197,50217.0
2022-12-12 10:20:00,55.12,55.15,55.1,55.13,40894.0,52.2065,52.2349,52.1875,52.2159,40894.0
2022-12-12 10:30:00,55.12,55.13,55.07,55.09,12901.0,52.2065,52.2159,52.1591,52.1781,12901.0
2022-12-12 10:40:00,55.08,55.1,55.06,55.07,16700.0,52.1686,52.1875,52.1496,52.1591,16700.0
2022-12-12 10:50:00,55.06,55.06,54.99,55.01,31811.0,52.1496,52.1496,52.0833,52.1023,31811.0
2022-12-12 11:00:00,55.01,55.1,55.0,55.08,63205.0,52.1023,52.1875,52.0928,52.1686,63205.0
2022-12-12 11:10:00,55.07,55.07,55.02,55.04,32617.0,52.1591,52.1591,52.1118,52.1307,32617.0
2022-12-12 11:20:00,55.05,55.09,55.05,55.05,30367.0,52.1402,52.1781,52.1402,52.1402,30367.0
2022-12-12 11:30:00,55.05,55.05,55.0,55.01,272356.0,52.1402,52.1402,52.0928,52.1023,272356.0
2022-12-12 11:40:00,55.01,55.05,54.99,55.05,21318.0,52.1023,52.1402,52.0833,52.1402,21318.0
2022-12-12 11:50:00,55.05,55.07,55.03,55.06,61042.0,52.1402,52.1591,52.1212,52.1496,61042.0
2022-12-12 12:00:00,55.07,55.1,55.04,55.06,29097.0,52.1591,52.1875,52.1307,52.1496,29097.0
2022-12-12 12:10:00,55.06,55.07,55.04,55.07,27528.0,52.1496,52.1591,52.1307,52.1591,27528.0
2022-12-12 12:20:00,55.06,55.06,55.01,55.02,26059.0,52.1496,52.1496,52.1023,52.1118,26059.0
2022-12-12 12:30:00,55.02,55.02,54.99,55.01,22735.0,52.1118,52.1118,52.0833,52.1023,22735.0
2022-12-12 12:40:00,55.02,55.04,54.99,55.01,26127.0,52.1118,52.1307,52.0833,52.1023,26127.0
2022-12-12 12:50:00,55.01,55.07,54.99,55.04,37306.0,52.1023,52.1591,52.0833,52.1307,37306.0
2022-12-12 13:00:00,55.05,55.11,55.0,55.04,112384.0,52.1402,52.197,52.0928,52.1307,112384.0
2022-12-12 13:10:00,55.04,55.05,54.98,55.02,19251.0,52.1307,52.1402,52.0739,52.1118,19251.0
2022-12-12 13:20:00,55.01,55.04,55.0,55.02,20773.0,52.1023,52.1307,52.0928,52.1118,20773.0
2022-12-12 13:30:00,55.02,55.04,54.99,55.02,65523.0,52.1118,52.1307,52.0833,52.1118,65523.0
2022-12-12 13:40:00,55.02,55.07,55.01,55.07,24831.0,52.1118,52.1591,52.1023,52.1591,24831.0
2022-12-12 13:50:00,55.08,55.08,55.03,55.05,48041.0,52.1686,52.1686,52.1212,52.1402,48041.0
2022-12-12 14:00:00,55.05,55.05,54.98,54.99,126446.0,52.1402,52.1402,52.0739,52.0833,126446.0
2022-12-12 14:10:00,54.99,55.01,54.97,55.0,18393.0,52.0833,52.1023,52.0644,52.0928,18393.0
2022-12-12 14:20:00,55.0,55.03,54.98,55.01,27618.0,52.0928,52.1212,52.0739,52.1023,27618.0
2022-12-12 14:30:00,55.0,55.03,54.98,55.01,16648.0,52.0928,52.1212,52.0739,52.1023,16648.0
2022-12-12 14:40:00,55.02,55.05,55.02,55.03,44801.0,52.1118,52.1402,52.1118,52.1212,44801.0
2022-12-12 14:50:00,55.03,55.11,55.02,55.11,47967.0,52.1212,52.197,52.1118,52.197,47967.0
2022-12-12 15:00:00,55.11,55.18,55.11,55.17,47327.0,52.197,52.2633,52.197,52.2538,47327.0
2022-12-12 15:10:00,55.17,55.2,55.14,55.2,64824.0,52.2538,52.2822,52.2254,52.2822,64824.0
2022-12-12 15:20:00,55.19,55.25,55.18,55.22,64611.0,52.2728,52.3296,52.2633,52.3012,64611.0
2022-12-12 15:30:00,55.22,55.29,55.22,55.25,400412.0,52.3012,52.3675,52.3012,52.3296,400412.0
2022-12-12 15:40:00,55.25,55.26,55.21,55.23,86342.0,52.3296,52.3391,52.2917,52.3107,86342.0
2022-12-12 15:50:00,55.23,55.29,55.22,55.28,163399.0,52.3107,52.3675,52.3012,52.358,163399.0
2022-12-13 09:30:00,56.62,56.62,56.31,56.37,350958.0,53.7464,53.7464,53.4521,53.5091,350958.0
2022-12-13 09:40:00,56.38,56.6,56.36,56.54,364926.0,53.5185,53.7274,53.4996,53.6704,364926.0
2022-12-13 09:50:00,56.53,56.6,56.46,56.53,118366.0,53.6609,53.7274,53.5945,53.6609,118366.0
2022-12-13 10:00:00,56.54,56.55,56.37,56.46,155508.0,53.6704,53.6799,53.5091,53.5945,155508.0
2022-12-13 10:10:00,56.45,56.51,56.38,56.43,91366.0,53.585,53.6419,53.5185,53.566,91366.0
2022-12-13 10:20:00,56.43,56.45,56.22,56.23,175523.0,53.566,53.585,53.3667,53.3762,175523.0
2022-12-13 10:30:00,56.23,56.35,56.13,56.13,453181.0,53.3762,53.4901,53.2812,53.2812,453181.0
2022-12-13 10:40:00,56.14,56.28,56.11,56.12,73536.0,53.2907,53.4236,53.2622,53.2717,73536.0
2022-12-13 10:50:00,56.12,56.18,56.08,56.13,70045.0,53.2717,53.3287,53.2338,53.2812,70045.0
2022-12-13 11:00:00,56.14,56.21,56.1,56.19,117536.0,53.2907,53.3572,53.2528,53.3382,117536.0
2022-12-13 11:10:00,56.17,56.3,56.17,56.23,114004.0,53.3192,53.4426,53.3192,53.3762,114004.0
2022-12-13 11:20:00,56.23,56.26,56.13,56.26,222408.0,53.3762,53.4046,53.2812,53.4046,222408.0
2022-12-13 11:30:00,56.27,56.31,56.24,56.28,200755.0,53.4141,53.4521,53.3857,53.4236,200755.0
2022-12-13 11:40:00,56.29,56.29,56.08,56.11,82729.0,53.4331,53.4331,53.2338,53.2622,82729.0
2022-12-13 11:50:00,56.1,56.13,56.03,56.13,75449.0,53.2528,53.2812,53.1863,53.2812,75449.0
2022-12-13 12:00:00,56.13,56.17,56.11,56.12,234811.0,53.2812,53.3192,53.2622,53.2717,234811.0
2022-12-13 12:10:00,56.12,56.12,55.93,55.94,123076.0,53.2717,53.2717,53.0914,53.1009,123076.0
2022-12-13 12:20:00,55.94,56.02,55.94,55.96,40912.0,53.1009,53.1768,53.1009,53.1199,40912.0
2022-12-13 12:30:00,55.96,56.01,55.91,56.0,32305.0,53.1199,53.1673,53.0724,53.1578,32305.0
2022-12-13 12:40:00,55.99,56.0,55.88,55.88,48182.0,53.1483,53.1578,53.0439,53.0439,48182.0
2022-12-13 12:50:00,55.88,55.98,55.87,55.93,58892.0,53.0439,53.1388,53.0344,53.0914,58892.0
2022-12-13 13:00:00,55.93,55.97,55.9,55.91,95348.0,53.0914,53.1294,53.0629,53.0724,95348.0
2022-12-13 13:10:00,55.9,56.04,55.9,56.03,72067.0,53.0629,53.1958,53.0629,53.1863,72067.0
2022-12-13 13:20:00,56.02,56.06,55.98,56.04,64717.0,53.1768,53.2148,53.1388,53.1958,64717.0
2022-12-13 13:30:00,56.04,56.09,55.98,55.98,78342.0,53.1958,53.2433,53.1388,53.1388,78342.0
2022-12-13 13:40:00,55.97,56.0,55.93,55.97,62392.0,53.1294,53.1578,53.0914,53.1294,62392.0
2022-12-13 13:50:00,55.96,55.97,55.88,55.97,132909.0,53.1199,53.1294,53.0439,53.1294,132909.0
2022-12-13 14:00:00,55.97,56.0,55.93,55.95,45338.0,53.1294,53.1578,53.0914,53.1104,45338.0
2022-12-13 14:10:00,55.94,56.0,55.93,55.96,40754.0,53.1009,53.1578,53.0914,53.1199,40754.0
2022-12-13 14:20:00,55.96,55.97,55.92,55.96,41928.0,53.1199,53.1294,53.0819,53.1199,41928.0
2022-12-13 14:30:00,55.97,56.04,55.93,56.03,107517.0,53.1294,53.1958,53.0914,53.1863,107517.0
2022-12-13 14:40:00,56.03,56.14,56.01,56.08,73714.0,53.1863,53.2907,53.1673,53.2338,73714.0
2022-12-13 14:50:00,56.08,56.08,55.92,55.95,70545.0,53.2338,53.2338,53.0819,53.1104,70545.0
2022-12-13 15:00:00,55.95,55.95,55.8,55.84,121278.0,53.1104,53.1104,52.968,53.006,121278.0
2022-12-13 15:10:00,55.84,55.93,55.79,55.91,71265.0,53.006,53.0914,52.9585,53.0724,71265.0
2022-12-13 15:20:00,55.9,55.98,55.88,55.97,53779.0,53.0629,53.1388,53.0439,53.1294,53779.0
2022-12-13 15:30:00,55.97,56.05,55.95,55.97,198522.0,53.1294,53.2053,53.1104,53.1294,198522.0
2022-12-13 15:40:00,55.97,56.05,55.95,55.97,280074.0,53.1294,53.2053,53.1104,53.1294,280074.0
2022-12-13 15:50:00,55.98,56.06,55.89,55.91,830543.0,53.1388,53.2148,53.0534,53.0724,830543.0
2022-12-14 09:30:00,56.16,56.26,56.13,56.25,108908.0,53.3097,53.4046,53.2812,53.3951,108908.0
2022-12-14 09:40:00,56.25,56.31,56.23,56.27,149338.0,53.3951,53.4521,53.3762,53.4141,149338.0
2022-12-14 09:50:00,56.28,56.31,56.24,56.28,61208.0,53.4236,53.4521,53.3857,53.4236,61208.0
2022-12-14 10:00:00,56.28,56.3,56.23,56.28,236056.0,53.4236,53.4426,53.3762,53.4236,236056.0
2022-12-14 10:10:00,56.29,56.32,56.28,56.31,35032.0,53.4331,53.4616,53.4236,53.4521,35032.0
2022-12-14 10:20:00,56.31,56.33,56.27,56.33,64202.0,53.4521,53.4711,53.4141,53.4711,64202.0
2022-12-14 10:30:00,56.33,56.33,56.24,56.27,109387.0,53.4711,53.4711,53.3857,53.4141,109387.0
2022-12-14 10:40:00,56.27,56.34,56.26,56.32,71169.0,53.4141,53.4806,53.4046,53.4616,71169.0
2022-12-14 10:50:00,56.33,56.36,56.3,56.32,43009.0,53.4711,53.4996,53.4426,53.4616,43009.0
2022-12-14 11:00:00,56.32,56.35,56.28,56.29,60482.0,53.4616,53.4901,53.4236,53.4331,60482.0
2022-12-14 11:10:00,56.29,56.35,56.28,56.35,20645.0,53.4331,53.4901,53.4236,53.4901,20645.0
2022-12-14 11:20:00,56.35,56.4,56.33,56.39,61515.0,53.4901,53.5375,53.4711,53.528,61515.0
2022-12-14 11:30:00,56.39,56.39,56.34,56.36,20783.0,53.528,53.528,53.4806,53.4996,20783.0
2022-12-14 11:40:00,56.36,56.39,56.34,56.34,31926.0,53.4996,53.528,53.4806,53.4806,31926.0
2022-12-14 11:50:00,56.33,56.36,56.31,56.32,31300.0,53.4711,53.4996,53.4521,53.4616,31300.0
2022-12-14 12:00:00,56.32,56.37,56.31,56.37,35771.0,53.4616,53.5091,53.4521,53.5091,35771.0
2022-12-14 12:10:00,56.37,56.37,56.31,56.35,43582.0,53.5091,53.5091,53.4521,53.4901,43582.0
2022-12-14 12:20:00,56.35,56.35,56.23,56.28,47708.0,53.4901,53.4901,53.3762,53.4236,47708.0
2022-12-14 12:30:00,56.28,56.29,56.25,56.29,18886.0,53.4236,53.4331,53.3951,53.4331,18886.0
2022-12-14 12:40:00,56.28,56.3,56.26,56.27,31056.0,53.4236,53.4426,53.4046,53.4141,31056.0
2022-12-14 12:50:00,56.27,56.27,56.23,56.24,54224.0,53.4141,53.4141,53.3762,53.3857,54224.0
2022-12-14 13:00:00,56.24,56.32,56.24,56.32,19711.0,53.3857,53.4616,53.3857,53.4616,19711.0
2022-12-14 13:10:00,56.33,56.33,56.29,56.3,39392.0,53.4711,53.4711,53.4331,53.4426,39392.0
2022-12-14 13:20:00,56.3,56.33,56.29,56.33,33079.0,53.4426,53.4711,53.4331,53.4711,33079.0
2022-12-14 13:30:00,56.33,56.42,56.32,56.42,68150.0,53.4711,53.5565,53.4616,53.5565,68150.0
2022-12-14 13:40:00,56.42,56.43,56.38,56.38,62221.0,53.5565,53.566,53.5185,53.5185,62221.0
2022-12-14 13:50:00,56.38,56.46,56.35,56.41,198384.0,53.5185,53.5945,53.4901,53.547,198384.0
2022-12-14 14:00:00,56.37,56.4,55.68,55.76,387134.0,53.5091,53.5375,52.8541,52.93,387134.0
2022-12-14 14:10:00,55.76,55.92,55.72,55.84,206065.0,52.93,53.0819,52.892,53.006,206065.0
2022-12-14 14:20:00,55.84,55.91,55.79,55.84,118825.0,53.006,53.0724,52.9585,53.006,118825.0
2022-12-14 14:30:00,55.83,55.89,55.5,55.57,303577.0,52.9965,53.0534,52.6832,52.7497,303577.0
2022-12-14 14:40:00,55.58,55.9,55.47,55.73,513134.0,52.7591,53.0629,52.6547,52.9015,513134.0
2022-12-14 14:50:00,55.72,55.92,55.66,55.8,215894.0,52.892,53.0819,52.8351,52.968,215894.0
2022-12-14 15:00:00,55.81,56.11,55.78,56.08,271351.0,52.9775,53.2622,52.949,53.2338,271351.0
2022-12-14 15:10:00,56.08,56.36,56.07,56.18,300604.0,53.2338,53.4996,53.2243,53.3287,300604.0
2022-12-14 15:20:00,56.19,56.2,55.86,55.86,136589.0,53.3382,53.3477,53.0249,53.0249,136589.0
2022-12-14 15:30:00,55.86,55.92,55.75,55.9,224970.0,53.0249,53.0819,52.9205,53.0629,224970.0
2022-12-14 15:40:00,55.9,55.98,55.88,55.98,117465.0,53.0629,53.1388,53.0439,53.1388,117465.0
2022-12-14 15:50:00,55.97,56.01,55.85,55.86,467613.0,53.1294,53.1673,53.0154,53.0249,467613.0
2022-12-15 09:30:00,55.17,55.27,55.06,55.13,243260.0,52.37,52.4649,52.2655,52.332,243260.0
2022-12-15 09:40:00,55.14,55.14,54.96,54.98,83116.0,52.3415,52.3415,52.1706,52.1896,83116.0
2022-12-15 09:50:00,54.98,55.05,54.86,54.91,119712.0,52.1896,52.256,52.0757,52.1232,119712.0
2022-12-15 10:00:00,54.9,54.92,54.74,54.76,154891.0,52.1137,52.1326,51.9618,51.9808,154891.0
2022-12-15 10:10:00,54.75,54.78,54.67,54.71,136733.0,51.9713,51.9998,51.8953,51.9333,136733.0
2022-12-15 10:20:00,54.71,54.72,54.62,54.65,84722.0,51.9333,51.9428,51.8479,51.8763,84722.0
2022-12-15 10:30:00,54.64,54.73,54.58,54.72,100943.0,51.8669,51.9523,51.8099,51.9428,100943.0
2022-12-15 10:40:00,54.71,54.72,54.62,54.62,86267.0,51.9333,51.9428,51.8479,51.8479,86267.0
2022-12-15 10:50:00,54.61,54.62,54.57,54.6,25817.0,51.8384,51.8479,51.8004,51.8289,25817.0
2022-12-15 11:00:00,54.61,54.66,54.55,54.59,45324.0,51.8384,51.8858,51.7814,51.8194,45324.0
2022-12-15 11:10:00,54.58,54.59,54.46,54.53,119020.0,51.8099,51.8194,51.696,51.7624,119020.0
2022-12-15 11:20:00,54.53,54.58,54.48,54.57,215277.0,51.7624,51.8099,51.715,51.8004,215277.0
2022-12-15 11:30:00,54.57,54.58,54.48,54.54,87752.0,51.8004,51.8099,51.715,51.7719,87752.0
2022-12-15 11:40:00,54.54,54.54,54.45,54.46,61792.0,51.7719,51.7719,51.6865,51.696,61792.0
2022-12-15 11:50:00,54.46,54.48,54.43,54.44,38048.0,51.696,51.715,51.6675,51.677,38048.0
2022-12-15 12:00:00,54.44,54.5,54.41,54.44,38692.0,51.677,51.734,51.6485,51.677,38692.0
2022-12-15 12:10:00,54.43,54.47,54.4,54.44,68364.0,51.6675,51.7055,51.639,51.677,68364.0
2022-12-15 12:20:00,54.44,54.47,54.41,54.47,77609.0,51.677,51.7055,51.6485,51.7055,77609.0
2022-12-15 12:30:00,54.48,54.52,54.45,54.47,73922.0,51.715,51.7529,51.6865,51.7055,73922.0
2022-12-15 12:40:00,54.47,54.5,54.41,54.42,79497.0,51.7055,51.734,51.6485,51.658,79497.0
2022-12-15 12:50:00,54.43,54.44,54.33,54.35,47899.0,51.6675,51.677,51.5726,51.5916,47899.0
2022-12-15 13:00:00,54.35,54.35,54.29,54.32,34830.0,51.5916,51.5916,51.5346,51.5631,34830.0
2022-12-15 13:10:00,54.31,54.36,54.3,54.35,60931.0,51.5536,51.6011,51.5441,51.5916,60931.0
2022-12-15 13:20:00,54.34,54.36,54.32,54.34,48220.0,51.5821,51.6011,51.5631,51.5821,48220.0
2022-12-15 13:30:00,54.34,54.38,54.32,54.37,63586.0,51.5821,51.6201,51.5631,51.6106,63586.0
2022-12-15 13:40:00,54.37,54.39,54.33,54.37,33226.0,51.6106,51.6295,51.5726,51.6106,33226.0
2022-12-15 13:50:00,54.37,54.38,54.33,54.37,67036.0,51.6106,51.6201,51.5726,51.6106,67036.0
2022-12-15 14:00:00,54.37,54.41,54.37,54.37,85004.0,51.6106,51.6485,51.6106,51.6106,85004.0
2022-12-15 14:10:00,54.37,54.41,54.36,54.4,63549.0,51.6106,51.6485,51.6011,51.639,63549.0
2022-12-15 14:20:00,54.4,54.42,54.38,54.4,68423.0,51.639,51.658,51.6201,51.639,68423.0
2022-12-15 14:30:00,54.39,54.5,54.39,54.48,118868.0,51.6295,51.734,51.6295,51.715,118868.0
2022-12-15 14:40:00,54.48,54.51,54.46,54.48,89695.0,51.715,51.7435,51.696,51.715,89695.0
2022-12-15 14:50:00,54.48,54.51,54.43,54.51,95312.0,51.715,51.7435,51.6675,51.7435,95312.0
2022-12-15 15:00:00,54.51,54.57,54.51,54.56,80973.0,51.7435,51.8004,51.7435,51.7909,80973.0
2022-12-15 15:10:00,54.56,54.57,54.45,54.46,160266.0,51.7909,51.8004,51.6865,51.696,160266.0
2022-12-15 15:20:00,54.47,54.55,54.46,54.55,89015.0,51.7055,51.7814,51.696,51.7814,89015.0
2022-12-15 15:30:00,54.55,54.57,54.52,54.54,118224.0,51.7814,51.8004,51.7529,51.7719,118224.0
2022-12-15 15:40:00,54.54,54.55,54.47,54.48,241815.0,51.7719,51.7814,51.7055,51.715,241815.0
2022-12-15 15:50:00,54.48,54.56,54.48,54.53,756263.0,51.715,51.7909,51.715,51.7624,756263.0
2022-12-16 09:30:00,54.23,54.41,54.23,54.29,136874.0,51.4777,51.6485,51.4777,51.5346,136874.0
2022-12-16 09:40:00,54.27,54.55,54.25,54.51,323572.0,51.5156,51.7814,51.4966,51.7435,323572.0
2022-12-16 09:50:00,54.53,54.55,54.45,54.49,121352.0,51.7624,51.7814,51.6865,51.7245,121352.0
2022-12-16 10:00:00,54.49,54.5,54.22,54.23,145471.0,51.7245,51.734,51.4682,51.4777,145471.0
2022-12-16 10:10:00,54.23,54.25,54.15,54.23,190409.0,51.4777,51.4966,51.4017,51.4777,190409.0
2022-12-16 10:20:00,54.23,54.28,54.2,54.22,89818.0,51.4777,51.5251,51.4492,51.4682,89818.0
2022-12-16 10:30:00,54.23,54.27,54.13,54.23,102628.0,51.4777,51.5156,51.3827,51.4777,102628.0
2022-12-16 10:40:00,54.23,54.34,54.21,54.31,47283.0,51.4777,51.5821,51.4587,51.5536,47283.0
2022-12-16 10:50:00,54.31,54.37,54.3,54.35,26947.0,51.5536,51.6106,51.5441,51.5916,26947.0
2022-12-16 11:00:00,54.36,54.38,54.32,54.34,27844.0,51.6011,51.6201,51.5631,51.5821,27844.0
2022-12-16 11:10:00,54.34,54.46,54.3,54.43,45954.0,51.5821,51.696,51.5441,51.6675,45954.0
2022-12-16 11:20:00,54.43,54.43,54.33,54.36,107229.0,51.6675,51.6675,51.5726,51.6011,107229.0
2022-12-16 11:30:00,54.36,54.43,54.35,54.42,53543.0,51.6011,51.6675,51.5916,51.658,53543.0
2022-12-16 11:40:00,54.41,54.44,54.35,54.35,58247.0,51.6485,51.677,51.5916,51.5916,58247.0
2022-12-16 11:50:00,54.35,54.44,54.34,54.36,29717.0,51.5916,51.677,51.5821,51.6011,29717.0
2022-12-16 12:00:00,54.38,54.4,54.34,54.34,126801.0,51.6201,51.639,51.5821,51.5821,126801.0
2022-12-16 12:10:00,54.34,54.42,54.34,54.42,105232.0,51.5821,51.658,51.5821,51.658,105232.0
2022-12-16 12:20:00,54.42,54.43,54.37,54.41,62090.0,51.658,51.6675,51.6106,51.6485,62090.0
2022-12-16 12:30:00,54.41,54.47,54.38,54.44,53010.0,51.6485,51.7055,51.6201,51.677,53010.0
2022-12-16 12:40:00,54.43,54.45,54.39,54.41,20044.0,51.6675,51.6865,51.6295,51.6485,20044.0
2022-12-16 12:50:00,54.41,54.43,54.39,54.39,19100.0,51.6485,51.6675,51.6295,51.6295,19100.0
2022-12-16 13:00:00,54.4,54.42,54.37,54.41,243707.0,51.639,51.658,51.6106,51.6485,243707.0
2022-12-16 13:10:00,54.41,54.45,54.41,54.43,39598.0,51.6485,51.6865,51.6485,51.6675,39598.0
2022-12-16 13:20:00,54.42,54.43,54.41,54.41,45894.0,51.658,51.6675,51.6485,51.6485,45894.0
2022-12-16 13:30:00,54.41,54.49,54.4,54.47,23161.0,51.6485,51.7245,51.639,51.7055,23161.0
2022-12-16 13:40:00,54.47,54.51,54.46,54.5,26373.0,51.7055,51.7435,51.696,51.734,26373.0
2022-12-16 13:50:00,54.51,54.51,54.46,54.48,62294.0,51.7435,51.7435,51.696,51.715,62294.0
2022-12-16 14:00:00,54.48,54.5,54.47,54.49,35504.0,51.715,51.734,51.7055,51.7245,35504.0
2022-12-16 14:10:00,54.5,54.54,54.49,54.49,36258.0,51.734,51.7719,51.7245,51.7245,36258.0
2022-12-16 14:20:00,54.5,54.51,54.45,54.45,31436.0,51.734,51.7435,51.6865,51.6865,31436.0
2022-12-16 14:30:00,54.45,54.46,54.42,54.44,40745.0,51.6865,51.696,51.658,51.677,40745.0
2022-12-16 14:40:00,54.42,54.45,54.41,54.45,60769.0,51.658,51.6865,51.6485,51.6865,60769.0
2022-12-16 14:50:00,54.45,54.56,54.44,54.53,73973.0,51.6865,51.7909,51.677,51.7624,73973.0
2022-12-16 15:00:00,54.52,54.55,54.49,54.51,63194.0,51.7529,51.7814,51.7245,51.7435,63194.0
2022-12-16 15:10:00,54.52,54.64,54.51,54.6,34707.0,51.7529,51.8669,51.7435,51.8289,34707.0
2022-12-16 15:20:00,54.6,54.64,54.58,54.62,69763.0,51.8289,51.8669,51.8099,51.8479,69763.0
2022-12-16 15:30:00,54.62,54.65,54.6,54.62,41013.0,51.8479,51.8763,51.8289,51.8479,41013.0
2022-12-16 15:40:00,54.61,54.64,54.56,54.56,142869.0,51.8384,51.8669,51.7909,51.7909,142869.0
2022-12-16 15:50:00,54.56,54.61,54.5,54.53,440572.0,51.7909,51.8384,51.734,51.7624,440572.0
2022-12-19 09:30:00,54.48,54.53,54.46,54.5,55669.0,51.715,51.7624,51.696,51.734,55669.0
2022-12-19 09:40:00,54.5,54.53,54.37,54.41,97976.0,51.734,51.7624,51.6106,51.6485,97976.0
2022-12-19 09:50:00,54.4,54.46,54.39,54.45,73297.0,51.639,51.696,51.6295,51.6865,73297.0
2022-12-19 10:00:00,54.45,54.5,54.43,54.48,31679.0,51.6865,51.734,51.6675,51.715,31679.0
2022-12-19 10:10:00,54.48,54.55,54.48,54.55,27473.0,51.715,51.7814,51.715,51.7814,27473.0
2022-12-19 10:20:00,54.56,54.61,54.56,54.6,17438.0,51.7909,51.8384,51.7909,51.8289,17438.0
2022-12-19 10:30:00,54.61,54.61,54.46,54.48,23790.0,51.8384,51.8384,51.696,51.715,23790.0
2022-12-19 10:40:00,54.48,54.49,54.44,54.45,14555.0,51.715,51.7245,51.677,51.6865,14555.0
2022-12-19 10:50:00,54.44,54.45,54.33,54.35,53052.0,51.677,51.6865,51.5726,51.5916,53052.0
2022-12-19 11:00:00,54.34,54.34,54.27,54.3,64677.0,51.5821,51.5821,51.5156,51.5441,64677.0
2022-12-19 11:10:00,54.29,54.34,54.29,54.33,36242.0,51.5346,51.5821,51.5346,51.5726,36242.0
2022-12-19 11:20:00,54.34,54.37,54.3,54.36,26093.0,51.5821,51.6106,51.5441,51.6011,26093.0
2022-12-19 11:30:00,54.37,54.37,54.28,54.32,19884.0,51.6106,51.6106,51.5251,51.5631,19884.0
2022-12-19 11:40:00,54.3,54.36,54.27,54.34,20696.0,51.5441,51.6011,51.5156,51.5821,20696.0
2022-12-19 11:50:00,54.35,54.37,54.32,54.33,37568.0,51.5916,51.6106,51.5631,51.5726,37568.0
2022-12-19 12:00:00,54.33,54.37,54.32,54.37,14973.0,51.5726,51.6106,51.5631,51.6106,14973.0
2022-12-19 12:10:00,54.37,54.39,54.34,54.36,21956.0,51.6106,51.6295,51.5821,51.6011,21956.0
2022-12-19 12:20:00,54.38,54.38,54.33,54.33,46004.0,51.6201,51.6201,51.5726,51.5726,46004.0
2022-12-19 12:30:00,54.33,54.34,54.29,54.33,38318.0,51.5726,51.5821,51.5346,51.5726,38318.0
2022-12-19 12:40:00,54.33,54.38,54.3,54.37,46387.0,51.5726,51.6201,51.5441,51.6106,46387.0
2022-12-19 12:50:00,54.38,54.41,54.34,54.36,55042.0,51.6201,51.6485,51.5821,51.6011,55042.0
2022-12-19 13:00:00,54.36,54.37,54.31,54.33,43184.0,51.6011,51.6106,51.5536,51.5726,43184.0
2022-12-19 13:10:00,54.33,54.38,54.32,54.35,43059.0,51.5726,51.6201,51.5631,51.5916,43059.0
2022-12-19 13:20:00,54.35,54.39,54.34,54.35,33808.0,51.5916,51.6295,51.5821,51.5916,33808.0
2022-12-19 13:30:00,54.36,54.37,54.32,54.35,28041.0,51.6011,51.6106,51.5631,51.5916,28041.0
2022-12-19 13:40:00,54.33,54.34,54.28,54.3,48245.0,51.5726,51.5821,51.5251,51.5441,48245.0
2022-12-19 13:50:00,54.3,54.32,54.25,54.26,15546.0,51.5441,51.5631,51.4966,51.5061,15546.0
2022-12-19 14:00:00,54.26,54.27,54.17,54.21,52609.0,51.5061,51.5156,51.4207,51.4587,52609.0
2022-12-19 14:10:00,54.2,54.2,54.16,54.16,39944.0,51.4492,51.4492,51.4112,51.4112,39944.0
2022-12-19 14:20:00,54.16,54.21,54.13,54.13,35781.0,51.4112,51.4587,51.3827,51.3827,35781.0
2022-12-19 14:30:00,54.14,54.19,54.14,54.18,32127.0,51.3922,51.4397,51.3922,51.4302,32127.0
2022-12-19 14:40:00,54.17,54.2,54.13,54.14,51569.0,51.4207,51.4492,51.3827,51.3922,51569.0
2022-12-19 14:50:00,54.13,54.13,54.09,54.12,70125.0,51.3827,51.3827,51.3448,51.3732,70125.0
2022-12-19 15:00:00,54.12,54.17,54.08,54.16,76366.0,51.3732,51.4207,51.3353,51.4112,76366.0
2022-12-19 15:10:00,54.16,54.18,54.14,54.18,57959.0,51.4112,51.4302,51.3922,51.4302,57959.0
2022-12-19 15:20:00,54.18,54.18,54.13,54.14,45782.0,51.4302,51.4302,51.3827,51.3922,45782.0
2022-12-19 15:30:00,54.15,54.19,54.14,54.15,109540.0,51.4017,51.4397,51.3922,51.4017,109540.0
2022-12-19 15:40:00,54.15,54.21,54.13,54.19,119348.0,51.4017,51.4587,51.3827,51.4397,119348.0
2022-12-19 15:50:00,54.2,54.29,54.19,54.23,518354.0,51.4492,51.5346,51.4397,51.4777,518354.0
2022-12-20 09:30:00,55.02,55.07,54.96,55.05,487983.0,52.2276,52.275,52.1706,52.256,487983.0
2022-12-20 09:40:00,55.06,55.08,54.85,54.93,165194.0,52.2655,52.2845,52.0662,52.1421,165194.0
2022-12-20 09:50:00,54.93,55.08,54.89,55.07,124482.0,52.1421,52.2845,52.1042,52.275,124482.0
2022-12-20 10:00:00,55.07,55.27,55.06,55.21,89867.0,52.275,52.4649,52.2655,52.4079,89867.0
2022-12-20 10:10:00,55.22,55.33,55.2,55.21,174442.0,52.4174,52.5218,52.3984,52.4079,174442.0
2022-12-20 10:20:00,55.22,55.31,55.21,55.3,138240.0,52.4174,52.5029,52.4079,52.4934,138240.0
2022-12-20 10:30:00,55.3,55.37,55.3,55.34,75752.0,52.4934,52.5598,52.4934,52.5313,75752.0
2022-12-20 10:40:00,55.34,55.34,55.24,55.3,97722.0,52.5313,52.5313,52.4364,52.4934,97722.0
2022-12-20 10:50:00,55.29,55.38,55.26,55.33,315490.0,52.4839,52.5693,52.4554,52.5218,315490.0
2022-12-20 11:00:00,55.33,55.34,55.23,55.28,59436.0,52.5218,52.5313,52.4269,52.4744,59436.0
2022-12-20 11:10:00,55.29,55.43,55.21,55.25,214479.0,52.4839,52.6168,52.4079,52.4459,214479.0
2022-12-20 11:20:00,55.25,55.29,55.17,55.2,74717.0,52.4459,52.4839,52.37,52.3984,74717.0
2022-12-20 11:30:00,55.21,55.31,55.2,55.27,39848.0,52.4079,52.5029,52.3984,52.4649,39848.0
2022-12-20 11:40:00,55.27,55.41,55.25,55.41,36061.0,52.4649,52.5978,52.4459,52.5978,36061.0
2022-12-20 11:50:00,55.41,55.41,55.28,55.35,38296.0,52.5978,52.5978,52.4744,52.5408,38296.0
2022-12-20 12:00:00,55.36,55.55,55.35,55.51,283412.0,52.5503,52.7307,52.5408,52.6927,283412.0
2022-12-20 12:10:00,55.5,55.53,55.36,55.38,72739.0,52.6832,52.7117,52.5503,52.5693,72739.0
2022-12-20 12:20:00,55.38,55.42,55.3,55.3,104144.0,52.5693,52.6073,52.4934,52.4934,104144.0
2022-12-20 12:30:00,55.3,55.35,55.24,55.27,50342.0,52.4934,52.5408,52.4364,52.4649,50342.0
2022-12-20 12:40:00,55.27,55.3,55.19,55.22,48875.0,52.4649,52.4934,52.3889,52.4174,48875.0
2022-12-20 12:50:00,55.23,55.27,55.21,55.26,96490.0,52.4269,52.4649,52.4079,52.4554,96490.0
2022-12-20 13:00:00,55.25,55.27,55.17,55.17,90204.0,52.4459,52.4649,52.37,52.37,90204.0
2022-12-20 13:10:00,55.17,55.21,55.13,55.15,57184.0,52.37,52.4079,52.332,52.351,57184.0
2022-12-20 13:20:00,55.15,55.19,55.12,55.19,73361.0,52.351,52.3889,52.3225,52.3889,73361.0
2022-12-20 13:30:00,55.19,55.27,55.18,55.23,25632.0,52.3889,52.4649,52.3794,52.4269,25632.0
2022-12-20 13:40:00,55.24,55.24,55.17,55.17,98293.0,52.4364,52.4364,52.37,52.37,98293.0
2022-12-20 13:50:00,55.18,55.19,55.14,55.15,23455.0,52.3794,52.3889,52.3415,52.351,23455.0
2022-12-20 14:00:00,55.14,55.22,55.1,55.2,114435.0,52.3415,52.4174,52.3035,52.3984,114435.0
2022-12-20 14:10:00,55.19,55.22,55.15,55.16,58642.0,52.3889,52.4174,52.351,52.3605,58642.0
2022-12-20 14:20:00,55.16,55.16,55.09,55.1,62563.0,52.3605,52.3605,52.294,52.3035,62563.0
2022-12-20 14:30:00,55.1,55.13,55.08,55.11,37331.0,52.3035,52.332,52.2845,52.313,37331.0
2022-12-20 14:40:00,55.11,55.12,55.06,55.06,57476.0,52.313,52.3225,52.2655,52.2655,57476.0
2022-12-20 14:50:00,55.06,55.07,55.04,55.05,125796.0,52.2655,52.275,52.2466,52.256,125796.0
2022-12-20 15:00:00,55.05,55.06,55.0,55.04,85703.0,52.256,52.2655,52.2086,52.2466,85703.0
2022-12-20 15:10:00,55.05,55.12,55.03,55.09,183059.0,52.256,52.3225,52.2371,52.294,183059.0
2022-12-20 15:20:00,55.09,55.1,55.06,55.09,142052.0,52.294,52.3035,52.2655,52.294,142052.0
2022-12-20 15:30:00,55.09,55.09,55.06,55.09,160558.0,52.294,52.294,52.2655,52.294,160558.0
2022-12-20 15:40:00,55.09,55.12,55.07,55.07,134267.0,52.294,52.3225,52.275,52.275,134267.0
2022-12-20 15:50:00,55.07,55.07,54.98,54.98,732720.0,52.275,52.275,52.1896,52.1896,732720.0
2022-12-21 09:30:00,54.98,55.0,54.88,54.98,181701.0,52.1896,52.2086,52.0947,52.1896,181701.0
2022-12-21 09:40:00,54.98,55.02,54.93,55.01,81697.0,52.1896,52.2276,52.1421,52.2181,81697.0
2022-12-21 09:50:00,55.0,55.03,54.9,54.92,248065.0,52.2086,52.2371,52.1137,52.1326,248065.0
2022-12-21 10:00:00,54.92,55.04,54.85,55.04,191981.0,52.1326,52.2466,52.0662,52.2466,191981.0
2022-12-21 10:10:00,55.04,55.04,54.99,55.04,41415.0,52.2466,52.2466,52.1991,52.2466,41415.0
2022-12-21 10:20:00,55.03,55.12,55.03,55.1,35610.0,52.2371,52.3225,52.2371,52.3035,35610.0
2022-12-21 10:30:00,55.1,55.22,55.09,55.2,94903.0,52.3035,52.4174,52.294,52.3984,94903.0
2022-12-21 10:40:00,55.2,55.21,55.12,55.16,100264.0,52.3984,52.4079,52.3225,52.3605,100264.0
2022-12-21 10:50:00,55.16,55.21,55.11,55.19,98128.0,52.3605,52.4079,52.313,52.3889,98128.0
2022-12-21 11:00:00,55.2,55.21,55.19,55.2,55272.0,52.3984,52.4079,52.3889,52.3984,55272.0
2022-12-21 11:10:00,55.2,55.25,55.09,55.09,48879.0,52.3984,52.4459,52.294,52.294,48879.0
2022-12-21 11:20:00,55.09,55.11,55.04,55.09,77139.0,52.294,52.313,52.2466,52.294,77139.0
2022-12-21 11:30:00,55.09,55.11,54.99,55.0,118067.0,52.294,52.313,52.1991,52.2086,118067.0
2022-12-21 11:40:00,55.0,55.01,54.88,54.89,56192.0,52.2086,52.2181,52.0947,52.1042,56192.0
2022-12-21 11:50:00,54.89,54.92,54.86,54.89,88646.0,52.1042,52.1326,52.0757,52.1042,88646.0
2022-12-21 12:00:00,54.9,54.93,54.87,54.87,71296.0,52.1137,52.1421,52.0852,52.0852,71296.0
2022-12-21 12:10:00,54.88,54.89,54.82,54.86,94730.0,52.0947,52.1042,52.0377,52.0757,94730.0
2022-12-21 12:20:00,54.86,54.89,54.82,54.84,121914.0,52.0757,52.1042,52.0377,52.0567,121914.0
2022-12-21 12:30:00,54.84,54.93,54.84,54.9,81066.0,52.0567,52.1421,52.0567,52.1137,81066.0
2022-12-21 12:40:00,54.9,54.91,54.87,54.91,37122.0,52.1137,52.1232,52.0852,52.1232,37122.0
2022-12-21 12:50:00,54.9,54.93,54.89,54.91,50520.0,52.1137,52.1421,52.1042,52.1232,50520.0
2022-12-21 13:00:00,54.91,54.99,54.9,54.99,72125.0,52.1232,52.1991,52.1137,52.1991,72125.0
2022-12-21 13:10:00,54.99,54.99,54.94,54.94,37184.0,52.1991,52.1991,52.1516,52.1516,37184.0
2022-12-21 13:20:00,54.95,54.95,54.88,54.89,27786.0,52.1611,52.1611,52.0947,52.1042,27786.0
2022-12-21 13:30:00,54.88,54.92,54.88,54.9,31225.0,52.0947,52.1326,52.0947,52.1137,31225.0
2022-12-21 13:40:00,54.9,54.96,54.89,54.95,26393.0,52.1137,52.1706,52.1042,52.1611,26393.0
2022-12-21 13:50:00,54.95,54.98,54.94,54.97,35204.0,52.1611,52.1896,52.1516,52.1801,35204.0
2022-12-21 14:00:00,54.96,55.08,54.95,55.07,60691.0,52.1706,52.2845,52.1611,52.275,60691.0
2022-12-21 14:10:00,55.07,55.09,55.05,55.06,87572.0,52.275,52.294,52.256,52.2655,87572.0
2022-12-21 14:20:00,55.07,55.07,55.01,55.03,84015.0,52.275,52.275,52.2181,52.2371,84015.0
2022-12-21 14:30:00,55.03,55.07,55.01,55.02,73235.0,52.2371,52.275,52.2181,52.2276,73235.0
2022-12-21 14:40:00,55.03,55.03,54.98,54.98,88315.0,52.2371,52.2371,52.1896,52.1896,88315.0
2022-12-21 14:50:00,54.98,55.03,54.95,55.03,94591.0,52.1896,52.2371,52.1611,52.2371,94591.0
2022-12-21 15:00:00,55.02,55.03,54.94,54.96,139846.0,52.2276,52.2371,52.1516,52.1706,139846.0
2022-12-21 15:10:00,54.96,55.02,54.94,54.99,103667.0,52.1706,52.2276,52.1516,52.1991,103667.0
2022-12-21 15:20:00,54.99,55.01,54.95,54.95,104760.0,52.1991,52.2181,52.1611,52.1611,104760.0
2022-12-21 15:30:00,54.96,55.0,54.95,55.0,110447.0,52.1706,52.2086,52.1611,52.2086,110447.0
2022-12-21 15:40:00,55.0,55.03,54.95,55.01,171822.0,52.2086,52.2371,52.1611,52.2181,171822.0
2022-12-21 15:50:00,55.0,55.0,54.89,54.89,401650.0,52.2086,52.2086,52.1042,52.1042,401650.0
2022-12-22 09:30:00,54.91,54.93,54.67,54.7,104618.0,52.1232,52.1421,51.8953,51.9238,104618.0
2022-12-22 09:40:00,54.7,54.81,54.68,54.78,92511.0,51.9238,52.0282,51.9048,51.9998,92511.0
2022-12-22 09:50:00,54.78,54.83,54.77,54.83,76263.0,51.9998,52.0472,51.9903,52.0472,76263.0
2022-12-22 10:00:00,54.82,54.86,54.69,54.69,110702.0,52.0377,52.0757,51.9143,51.9143,110702.0
2022-12-22 10:10:00,54.69,54.75,54.65,54.75,74882.0,51.9143,51.9713,51.8763,51.9713,74882.0
2022-12-22 10:20:00,54.73,54.74,54.67,54.69,122413.0,51.9523,51.9618,51.8953,51.9143,122413.0
2022-12-22 10:30:00,54.67,54.7,54.63,54.67,118598.0,51.8953,51.9238,51.8574,51.8953,118598.0
2022-12-22 10:40:00,54.67,54.73,54.63,54.71,34677.0,51.8953,51.9523,51.8574,51.9333,34677.0
2022-12-22 10:50:00,54.71,54.73,54.64,54.65,24666.0,51.9333,51.9523,51.8669,51.8763,24666.0
2022-12-22 11:00:00,54.64,54.73,54.64,54.7,52870.0,51.8669,51.9523,51.8669,51.9238,52870.0
2022-12-22 11:10:00,54.7,54.71,54.64,54.65,38472.0,51.9238,51.9333,51.8669,51.8763,38472.0
2022-12-22 11:20:00,54.63,54.65,54.6,54.62,124286.0,51.8574,51.8763,51.8289,51.8479,124286.0
2022-12-22 11:30:00,54.61,54.63,54.58,54.58,110209.0,51.8384,51.8574,51.8099,51.8099,110209.0
2022-12-22 11:40:00,54.57,54.57,54.52,54.52,25969.0,51.8004,51.8004,51.7529,51.7529,25969.0
2022-12-22 11:50:00,54.52,54.56,54.52,54.56,23781.0,51.7529,51.7909,51.7529,51.7909,23781.0
2022-12-22 12:00:00,54.57,54.57,54.51,54.55,49950.0,51.8004,51.8004,51.7435,51.7814,49950.0
2022-12-22 12:10:00,54.55,54.56,54.51,54.54,22058.0,51.7814,51.7909,51.7435,51.7719,22058.0
2022-12-22 12:20:00,54.54,54.54,54.43,54.44,63651.0,51.7719,51.7719,51.6675,51.677,63651.0
2022-12-22 12:30:00,54.44,54.46,54.41,54.43,26267.0,51.677,51.696,51.6485,51.6675,26267.0
2022-12-22 12:40:00,54.43,54.46,54.39,54.46,27913.0,51.6675,51.696,51.6295,51.696,27913.0
2022-12-22 12:50:00,54.47,54.47,54.44,54.44,29797.0,51.7055,51.7055,51.677,51.677,29797.0
2022-12-22 13:00:00,54.43,54.43,54.33,54.36,29359.0,51.6675,51.6675,51.5726,51.6011,29359.0
2022-12-22 13:10:00,54.36,54.41,54.36,54.39,8716.0,51.6011,51.6485,51.6011,51.6295,8716.0
2022-12-22 13:20:00,54.38,54.38,54.33,54.36,26299.0,51.6201,51.6201,51.5726,51.6011,26299.0
2022-12-22 13:30:00,54.35,54.38,54.29,54.37,36935.0,51.5916,51.6201,51.5346,51.6106,36935.0
2022-12-22 13:40:00,54.37,54.4,54.34,54.36,36423.0,51.6106,51.639,51.5821,51.6011,36423.0
2022-12-22 13:50:00,54.35,54.38,54.33,54.38,32249.0,51.5916,51.6201,51.5726,51.6201,32249.0
2022-12-22 14:00:00,54.38,54.4,54.35,54.36,61015.0,51.6201,51.639,51.5916,51.6011,61015.0
2022-12-22 14:10:00,54.36,54.45,54.36,54.4,94763.0,51.6011,51.6865,51.6011,51.639,94763.0
2022-12-22 14:20:00,54.4,54.47,54.37,54.47,33851.0,51.639,51.7055,51.6106,51.7055,33851.0
2022-12-22 14:30:00,54.46,54.51,54.44,54.47,33860.0,51.696,51.7435,51.677,51.7055,33860.0
2022-12-22 14:40:00,54.47,54.53,54.44,54.53,82140.0,51.7055,51.7624,51.677,51.7624,82140.0
2022-12-22 14:50:00,54.52,54.6,54.51,54.59,54683.0,51.7529,51.8289,51.7435,51.8194,54683.0
2022-12-22 15:00:00,54.59,54.64,54.55,54.63,49853.0,51.8194,51.8669,51.7814,51.8574,49853.0
2022-12-22 15:10:00,54.63,54.68,54.59,54.68,49652.0,51.8574,51.9048,51.8194,51.9048,49652.0
2022-12-22 15:20:00,54.68,54.73,54.67,54.71,45218.0,51.9048,51.9523,51.8953,51.9333,45218.0
2022-12-22 15:30:00,54.72,54.73,54.63,54.66,81844.0,51.9428,51.9523,51.8574,51.8858,81844.0
2022-12-22 15:40:00,54.65,54.67,54.61,54.66,172499.0,51.8763,51.8953,51.8384,51.8858,172499.0
2022-12-22 15:50:00,54.66,54.8,54.66,54.74,462331.0,51.8858,52.0187,51.8858,51.9618,462331.0
2022-12-23 09:30:00,54.58,54.65,54.44,54.45,89398.0,51.8099,51.8763,51.677,51.6865,89398.0
2022-12-23 09:40:00,54.44,54.6,54.43,54.49,54478.0,51.677,51.8289,51.6675,51.7245,54478.0
2022-12-23 09:50:00,54.51,54.53,54.45,54.52,58876.0,51.7435,51.7624,51.6865,51.7529,58876.0
2022-12-23 10:00:00,54.54,54.69,54.47,54.55,153521.0,51.7719,51.9143,51.7055,51.7814,153521.0
2022-12-23 10:10:00,54.55,54.74,54.55,54.73,115689.0,51.7814,51.9618,51.7814,51.9523,115689.0
2022-12-23 10:20:00,54.71,54.73,54.66,54.69,11981.0,51.9333,51.9523,51.8858,51.9143,11981.0
2022-12-23 10:30:00,54.7,54.85,54.7,54.84,35248.0,51.9238,52.0662,51.9238,52.0567,35248.0
2022-12-23 10:40:00,54.84,54.85,54.72,54.73,46122.0,52.0567,52.0662,51.9428,51.9523,46122.0
2022-12-23 10:50:00,54.72,54.72,54.66,54.67,28433.0,51.9428,51.9428,51.8858,51.8953,28433.0
2022-12-23 11:00:00,54.66,54.67,54.62,54.65,21513.0,51.8858,51.8953,51.8479,51.8763,21513.0
2022-12-23 11:10:00,54.67,54.73,54.67,54.71,52947.0,51.8953,51.9523,51.8953,51.9333,52947.0
2022-12-23 11:20:00,54.71,54.74,54.67,54.69,21373.0,51.9333,51.9618,51.8953,51.9143,21373.0
2022-12-23 11:30:00,54.69,54.75,54.67,54.73,13933.0,51.9143,51.9713,51.8953,51.9523,13933.0
2022-12-23 11:40:00,54.73,54.77,54.7,54.73,21728.0,51.9523,51.9903,51.9238,51.9523,21728.0
2022-12-23 11:50:00,54.74,54.74,54.7,54.73,14216.0,51.9618,51.9618,51.9238,51.9523,14216.0
2022-12-23 12:00:00,54.73,54.76,54.71,54.72,21773.0,51.9523,51.9808,51.9333,51.9428,21773.0
2022-12-23 12:10:00,54.72,54.75,54.71,54.73,18003.0,51.9428,51.9713,51.9333,51.9523,18003.0
2022-12-23 12:20:00,54.74,54.81,54.74,54.78,34927.0,51.9618,52.0282,51.9618,51.9998,34927.0
2022-12-23 12:30:00,54.78,54.83,54.78,54.8,21994.0,51.9998,52.0472,51.9998,52.0187,21994.0
2022-12-23 12:40:00,54.8,54.81,54.73,54.73,22221.0,52.0187,52.0282,51.9523,51.9523,22221.0
2022-12-23 12:50:00,54.74,54.76,54.73,54.76,14197.0,51.9618,51.9808,51.9523,51.9808,14197.0
2022-12-23 13:00:00,54.76,54.81,54.74,54.8,39582.0,51.9808,52.0282,51.9618,52.0187,39582.0
2022-12-23 13:10:00,54.8,54.8,54.73,54.78,30427.0,52.0187,52.0187,51.9523,51.9998,30427.0
2022-12-23 13:20:00,54.78,54.8,54.75,54.78,17735.0,51.9998,52.0187,51.9713,51.9998,17735.0
2022-12-23 13:30:00,54.78,54.79,54.77,54.78,23165.0,51.9998,52.0092,51.9903,51.9998,23165.0
2022-12-23 13:40:00,54.77,54.78,54.68,54.73,38392.0,51.9903,51.9998,51.9048,51.9523,38392.0
2022-12-23 13:50:00,54.73,54.75,54.71,54.73,23443.0,51.9523,51.9713,51.9333,51.9523,23443.0
2022-12-23 14:00:00,54.73,54.74,54.69,54.71,45033.0,51.9523,51.9618,51.9143,51.9333,45033.0
2022-12-23 14:10:00,54.71,54.76,54.71,54.74,24910.0,51.9333,51.9808,51.9333,51.9618,24910.0
2022-12-23 14:20:00,54.75,54.75,54.71,54.72,74889.0,51.9713,51.9713,51.9333,51.9428,74889.0
2022-12-23 14:30:00,54.73,54.75,54.72,54.75,39868.0,51.9523,51.9713,51.9428,51.9713,39868.0
2022-12-23 14:40:00,54.75,54.75,54.73,54.73,25042.0,51.9713,51.9713,51.9523,51.9523,25042.0
2022-12-23 14:50:00,54.73,54.79,54.73,54.78,31886.0,51.9523,52.0092,51.9523,51.9998,31886.0
2022-12-23 15:00:00,54.79,54.81,54.77,54.79,23035.0,52.0092,52.0282,51.9903,52.0092,23035.0
2022-12-23 15:10:00,54.78,54.81,54.77,54.79,34683.0,51.9998,52.0282,51.9903,52.0092,34683.0
2022-12-23 15:20:00,54.79,54.79,54.75,54.76,44417.0,52.0092,52.0092,51.9713,51.9808,44417.0
2022-12-23 15:30:00,54.75,54.76,54.72,54.73,52708.0,51.9713,51.9808,51.9428,51.9523,52708.0
2022-12-23 15:40:00,54.74,54.78,54.73,54.78,59439.0,51.9618,51.9998,51.9523,51.9998,59439.0
2022-12-23 15:50:00,54.77,54.81,54.74,54.77,330334.0,51.9903,52.0282,51.9618,51.9903,330334.0
2022-12-27 09:30:00,54.58,54.58,54.46,54.52,57571.0,51.8099,51.8099,51.696,51.7529,57571.0
2022-12-27 09:40:00,54.52,54.53,54.43,54.47,37355.0,51.7529,51.7624,51.6675,51.7055,37355.0
2022-12-27 09:50:00,54.47,54.49,54.42,54.43,27421.0,51.7055,51.7245,51.658,51.6675,27421.0
2022-12-27 10:00:00,54.43,54.49,54.4,54.48,45110.0,51.6675,51.7245,51.639,51.715,45110.0
2022-12-27 10:10:00,54.49,54.63,54.48,54.6,140125.0,51.7245,51.8574,51.715,51.8289,140125.0
2022-12-27 10:20:00,54.61,54.68,54.61,54.67,36654.0,51.8384,51.9048,51.8384,51.8953,36654.0
2022-12-27 10:30:00,54.67,54.71,54.62,54.71,31459.0,51.8953,51.9333,51.8479,51.9333,31459.0
2022-12-27 10:40:00,54.71,54.76,54.7,54.7,24597.0,51.9333,51.9808,51.9238,51.9238,24597.0
2022-12-27 10:50:00,54.71,54.71,54.6,54.61,15085.0,51.9333,51.9333,51.8289,51.8384,15085.0
2022-12-27 11:00:00,54.6,54.63,54.56,54.6,20041.0,51.8289,51.8574,51.7909,51.8289,20041.0
2022-12-27 11:10:00,54.6,54.61,54.56,54.57,15688.0,51.8289,51.8384,51.7909,51.8004,15688.0
2022-12-27 11:20:00,54.56,54.59,54.54,54.58,10960.0,51.7909,51.8194,51.7719,51.8099,10960.0
2022-12-27 11:30:00,54.59,54.61,54.54,54.59,23486.0,51.8194,51.8384,51.7719,51.8194,23486.0
2022-12-27 11:40:00,54.59,54.64,54.58,54.6,28877.0,51.8194,51.8669,51.8099,51.8289,28877.0
2022-12-27 11:50:00,54.61,54.61,54.57,54.57,24925.0,51.8384,51.8384,51.8004,51.8004,24925.0
2022-12-27 12:00:00,54.57,54.61,54.56,54.58,37271.0,51.8004,51.8384,51.7909,51.8099,37271.0
2022-12-27 12:10:00,54.58,54.63,54.55,54.57,28831.0,51.8099,51.8574,51.7814,51.8004,28831.0
2022-12-27 12:20:00,54.57,54.57,54.54,54.55,10617.0,51.8004,51.8004,51.7719,51.7814,10617.0
2022-12-27 12:30:00,54.54,54.55,54.52,54.54,17642.0,51.7719,51.7814,51.7529,51.7719,17642.0
2022-12-27 12:40:00,54.55,54.55,54.48,54.51,21296.0,51.7814,51.7814,51.715,51.7435,21296.0
2022-12-27 12:50:00,54.51,54.56,54.51,54.55,19757.0,51.7435,51.7909,51.7435,51.7814,19757.0
2022-12-27 13:00:00,54.55,54.61,54.53,54.6,24826.0,51.7814,51.8384,51.7624,51.8289,24826.0
2022-12-27 13:10:00,54.59,54.62,54.59,54.6,21355.0,51.8194,51.8479,51.8194,51.8289,21355.0
2022-12-27 13:20:00,54.61,54.61,54.58,54.58,16718.0,51.8384,51.8384,51.8099,51.8099,16718.0
2022-12-27 13:30:00,54.57,54.61,54.56,54.6,16813.0,51.8004,51.8384,51.7909,51.8289,16813.0
2022-12-27 13:40:00,54.59,54.6,54.56,54.58,8207.0,51.8194,51.8289,51.7909,51.8099,8207.0
2022-12-27 13:50:00,54.58,54.58,54.51,54.53,37154.0,51.8099,51.8099,51.7435,51.7624,37154.0
2022-12-27 14:00:00,54.54,54.58,54.54,54.58,14031.0,51.7719,51.8099,51.7719,51.8099,14031.0
2022-12-27 14:10:00,54.58,54.58,54.53,54.53,32420.0,51.8099,51.8099,51.7624,51.7624,32420.0
2022-12-27 14:20:00,54.54,54.54,54.48,54.48,33055.0,51.7719,51.7719,51.715,51.715,33055.0
2022-12-27 14:30:00,54.49,54.51,54.47,54.48,31267.0,51.7245,51.7435,51.7055,51.715,31267.0
2022-12-27 14:40:00,54.48,54.52,54.45,54.51,57987.0,51.715,51.7529,51.6865,51.7435,57987.0
2022-12-27 14:50:00,54.51,54.54,54.49,54.52,28537.0,51.7435,51.7719,51.7245,51.7529,28537.0
2022-12-27 15:00:00,54.52,54.55,54.51,54.55,36477.0,51.7529,51.7814,51.7435,51.7814,36477.0
2022-12-27 15:10:00,54.54,54.55,54.51,54.54,41093.0,51.7719,51.7814,51.7435,51.7719,41093.0
2022-12-27 15:20:00,54.53,54.57,54.52,54.57,36488.0,51.7624,51.8004,51.7529,51.8004,36488.0
2022-12-27 15:30:00,54.57,54.61,54.56,54.6,66155.0,51.8004,51.8384,51.7909,51.8289,66155.0
2022-12-27 15:40:00,54.6,54.6,54.54,54.55,56297.0,51.8289,51.8289,51.7719,51.7814,56297.0
2022-12-27 15:50:00,54.54,54.55,54.51,54.52,304768.0,51.7719,51.7814,51.7435,51.7529,304768.0
2022-12-28 09:30:00,54.62,54.76,54.56,54.69,152306.0,51.8479,51.9808,51.7909,51.9143,152306.0
2022-12-28 09:40:00,54.69,54.71,54.64,54.67,60928.0,51.9143,51.9333,51.8669,51.8953,60928.0
2022-12-28 09:50:00,54.67,54.67,54.49,54.49,85497.0,51.8953,51.8953,51.7245,51.7245,85497.0
2022-12-28 10:00:00,54.49,54.57,54.46,54.47,56713.0,51.7245,51.8004,51.696,51.7055,56713.0
2022-12-28 10:10:00,54.48,54.52,54.45,54.5,58443.0,51.715,51.7529,51.6865,51.734,58443.0
2022-12-28 10:20:00,54.5,54.51,54.34,54.36,53995.0,51.734,51.7435,51.5821,51.6011,53995.0
2022-12-28 10:30:00,54.37,54.42,54.3,54.35,45092.0,51.6106,51.658,51.5441,51.5916,45092.0
2022-12-28 10:40:00,54.35,54.38,54.32,54.38,65030.0,51.5916,51.6201,51.5631,51.6201,65030.0
2022-12-28 10:50:00,54.37,54.38,54.21,54.23,48773.0,51.6106,51.6201,51.4587,51.4777,48773.0
2022-12-28 11:00:00,54.22,54.27,54.2,54.23,65295.0,51.4682,51.5156,51.4492,51.4777,65295.0
2022-12-28 11:10:00,54.23,54.25,54.18,54.23,151818.0,51.4777,51.4966,51.4302,51.4777,151818.0
2022-12-28 11:20:00,54.22,54.25,54.2,54.21,56190.0,51.4682,51.4966,51.4492,51.4587,56190.0
2022-12-28 11:30:00,54.22,54.24,54.15,54.18,41881.0,51.4682,51.4872,51.4017,51.4302,41881.0
2022-12-28 11:40:00,54.19,54.21,54.14,54.15,33090.0,51.4397,51.4587,51.3922,51.4017,33090.0
2022-12-28 11:50:00,54.14,54.16,54.11,54.13,24443.0,51.3922,51.4112,51.3638,51.3827,24443.0
2022-12-28 12:00:00,54.12,54.13,54.04,54.09,44349.0,51.3732,51.3827,51.2973,51.3448,44349.0
2022-12-28 12:10:00,54.09,54.1,54.06,54.09,50054.0,51.3448,51.3543,51.3163,51.3448,50054.0
2022-12-28 12:20:00,54.08,54.14,54.06,54.12,27043.0,51.3353,51.3922,51.3163,51.3732,27043.0
2022-12-28 12:30:00,54.13,54.18,54.12,54.14,28058.0,51.3827,51.4302,51.3732,51.3922,28058.0
2022-12-28 12:40:00,54.14,54.19,54.12,54.19,34536.0,51.3922,51.4397,51.3732,51.4397,34536.0
2022-12-28 12:50:00,54.19,54.23,54.17,54.23,21184.0,51.4397,51.4777,51.4207,51.4777,21184.0
2022-12-28 13:00:00,54.23,54.27,54.21,54.26,32283.0,51.4777,51.5156,51.4587,51.5061,32283.0
2022-12-28 13:10:00,54.26,54.3,54.23,54.25,17795.0,51.5061,51.5441,51.4777,51.4966,17795.0
2022-12-28 13:20:00,54.26,54.27,54.2,54.23,21404.0,51.5061,51.5156,51.4492,51.4777,21404.0
2022-12-28 13:30:00,54.23,54.23,54.16,54.16,27719.0,51.4777,51.4777,51.4112,51.4112,27719.0
2022-12-28 13:40:00,54.16,54.21,54.16,54.17,67744.0,51.4112,51.4587,51.4112,51.4207,67744.0
2022-12-28 13:50:00,54.17,54.17,54.13,54.14,49410.0,51.4207,51.4207,51.3827,51.3922,49410.0
2022-12-28 14:00:00,54.13,54.14,54.07,54.07,13561.0,51.3827,51.3922,51.3258,51.3258,13561.0
2022-12-28 14:10:00,54.07,54.1,54.04,54.1,35597.0,51.3258,51.3543,51.2973,51.3543,35597.0
2022-12-28 14:20:00,54.1,54.1,54.05,54.07,17901.0,51.3543,51.3543,51.3068,51.3258,17901.0
2022-12-28 14:30:00,54.05,54.1,54.02,54.04,17285.0,51.3068,51.3543,51.2783,51.2973,17285.0
2022-12-28 14:40:00,54.05,54.13,54.05,54.1,23396.0,51.3068,51.3827,51.3068,51.3543,23396.0
2022-12-28 14:50:00,54.09,54.09,54.04,54.04,32720.0,51.3448,51.3448,51.2973,51.2973,32720.0
2022-12-28 15:00:00,54.04,54.04,53.98,53.98,48187.0,51.2973,51.2973,51.2404,51.2404,48187.0
2022-12-28 15:10:00,53.99,53.99,53.93,53.95,51791.0,51.2498,51.2498,51.1929,51.2119,51791.0
2022-12-28 15:20:00,53.96,53.96,53.91,53.91,81523.0,51.2214,51.2214,51.1739,51.1739,81523.0
2022-12-28 15:30:00,53.91,53.94,53.89,53.91,95489.0,51.1739,51.2024,51.1549,51.1739,95489.0
2022-12-28 15:40:00,53.91,53.92,53.87,53.9,173180.0,51.1739,51.1834,51.1359,51.1644,173180.0
2022-12-28 15:50:00,53.9,53.95,53.88,53.9,435119.0,51.1644,51.2119,51.1454,51.1644,435119.0
2022-12-29 09:30:00,54.62,54.72,54.59,54.72,195363.0,51.8479,51.9428,51.8194,51.9428,195363.0
2022-12-29 09:40:00,54.72,54.82,54.72,54.79,89241.0,51.9428,52.0377,51.9428,52.0092,89241.0
2022-12-29 09:50:00,54.79,54.85,54.79,54.83,71380.0,52.0092,52.0662,52.0092,52.0472,71380.0
2022-12-29 10:00:00,54.85,54.89,54.77,54.87,42344.0,52.0662,52.1042,51.9903,52.0852,42344.0
2022-12-29 10:10:00,54.87,54.94,54.87,54.93,250616.0,52.0852,52.1516,52.0852,52.1421,250616.0
2022-12-29 10:20:00,54.93,54.93,54.87,54.88,140711.0,52.1421,52.1421,52.0852,52.0947,140711.0
2022-12-29 10:30:00,54.89,54.92,54.88,54.91,30843.0,52.1042,52.1326,52.0947,52.1232,30843.0
2022-12-29 10:40:00,54.91,54.93,54.88,54.9,50302.0,52.1232,52.1421,52.0947,52.1137,50302.0
2022-12-29 10:50:00,54.91,54.93,54.86,54.87,32747.0,52.1232,52.1421,52.0757,52.0852,32747.0
2022-12-29 11:00:00,54.87,54.9,54.84,54.86,22853.0,52.0852,52.1137,52.0567,52.0757,22853.0
2022-12-29 11:10:00,54.85,54.86,54.79,54.82,10712.0,52.0662,52.0757,52.0092,52.0377,10712.0
2022-12-29 11:20:00,54.83,54.85,54.81,54.85,53163.0,52.0472,52.0662,52.0282,52.0662,53163.0
2022-12-29 11:30:00,54.84,54.93,54.84,54.92,39803.0,52.0567,52.1421,52.0567,52.1326,39803.0
2022-12-29 11:40:00,54.93,54.93,54.89,54.93,32691.0,52.1421,52.1421,52.1042,52.1421,32691.0
2022-12-29 11:50:00,54.93,54.96,54.92,54.94,68897.0,52.1421,52.1706,52.1326,52.1516,68897.0
2022-12-29 12:00:00,54.95,54.96,54.91,54.94,14520.0,52.1611,52.1706,52.1232,52.1516,14520.0
2022-12-29 12:10:00,54.94,54.94,54.9,54.94,15788.0,52.1516,52.1516,52.1137,52.1516,15788.0
2022-12-29 12:20:00,54.94,54.94,54.89,54.93,17860.0,52.1516,52.1516,52.1042,52.1421,17860.0
2022-12-29 12:30:00,54.92,54.94,54.88,54.9,20339.0,52.1326,52.1516,52.0947,52.1137,20339.0
2022-12-29 12:40:00,54.9,54.92,54.9,54.91,11730.0,52.1137,52.1326,52.1137,52.1232,11730.0
2022-12-29 12:50:00,54.91,54.99,54.91,54.96,28638.0,52.1232,52.1991,52.1232,52.1706,28638.0
2022-12-29 13:00:00,54.96,54.98,54.94,54.95,85393.0,52.1706,52.1896,52.1516,52.1611,85393.0
2022-12-29 13:10:00,54.95,55.01,54.95,55.0,49235.0,52.1611,52.2181,52.1611,52.2086,49235.0
2022-12-29 13:20:00,54.98,55.01,54.96,55.0,38963.0,52.1896,52.2181,52.1706,52.2086,38963.0
2022-12-29 13:30:00,54.98,55.0,54.96,54.98,15198.0,52.1896,52.2086,52.1706,52.1896,15198.0
2022-12-29 13:40:00,54.98,55.01,54.97,54.98,15023.0,52.1896,52.2181,52.1801,52.1896,15023.0
2022-12-29 13:50:00,54.98,55.01,54.95,54.99,23149.0,52.1896,52.2181,52.1611,52.1991,23149.0
2022-12-29 14:00:00,54.99,55.02,54.98,55.0,57969.0,52.1991,52.2276,52.1896,52.2086,57969.0
2022-12-29 14:10:00,55.0,55.02,54.98,55.02,13613.0,52.2086,52.2276,52.1896,52.2276,13613.0
2022-12-29 14:20:00,55.01,55.01,54.98,54.98,30464.0,52.2181,52.2181,52.1896,52.1896,30464.0
2022-12-29 14:30:00,54.98,55.02,54.97,55.01,18320.0,52.1896,52.2276,52.1801,52.2181,18320.0
2022-12-29 14:40:00,55.0,55.02,54.98,54.98,27840.0,52.2086,52.2276,52.1896,52.1896,27840.0
2022-12-29 14:50:00,54.98,55.0,54.97,55.0,41720.0,52.1896,52.2086,52.1801,52.2086,41720.0
2022-12-29 15:00:00,54.99,54.99,54.95,54.96,44000.0,52.1991,52.1991,52.1611,52.1706,44000.0
2022-12-29 15:10:00,54.97,54.97,54.9,54.91,31107.0,52.1801,52.1801,52.1137,52.1232,31107.0
2022-12-29 15:20:00,54.91,54.96,54.9,54.93,73258.0,52.1232,52.1706,52.1137,52.1421,73258.0
2022-12-29 15:30:00,54.93,54.96,54.91,54.96,179306.0,52.1421,52.1706,52.1232,52.1706,179306.0
2022-12-29 15:40:00,54.96,54.98,54.94,54.96,97548.0,52.1706,52.1896,52.1516,52.1706,97548.0
2022-12-29 15:50:00,54.96,54.96,54.86,54.86,517012.0,52.1706,52.1706,52.0757,52.0757,517012.0
2022-12-30 09:30:00,54.58,54.74,54.54,54.74,83477.0,51.8099,51.9618,51.7719,51.9618,83477.0
2022-12-30 09:40:00,54.73,54.73,54.43,54.47,75322.0,51.9523,51.9523,51.6675,51.7055,75322.0
2022-12-30 09:50:00,54.47,54.51,54.45,54.51,53404.0,51.7055,51.7435,51.6865,51.7435,53404.0
2022-12-30 10:00:00,54.53,54.53,54.41,54.46,71758.0,51.7624,51.7624,51.6485,51.696,71758.0
2022-12-30 10:10:00,54.45,54.56,54.45,54.53,41316.0,51.6865,51.7909,51.6865,51.7624,41316.0
2022-12-30 10:20:00,54.53,54.55,54.45,54.45,50209.0,51.7624,51.7814,51.6865,51.6865,50209.0
2022-12-30 10:30:00,54.46,54.47,54.41,54.46,43663.0,51.696,51.7055,51.6485,51.696,43663.0
2022-12-30 10:40:00,54.45,54.54,54.4,54.53,116550.0,51.6865,51.7719,51.639,51.7624,116550.0
2022-12-30 10:50:00,54.52,54.54,54.42,54.46,52587.0,51.7529,51.7719,51.658,51.696,52587.0
2022-12-30 11:00:00,54.47,54.52,54.44,54.51,34457.0,51.7055,51.7529,51.677,51.7435,34457.0
2022-12-30 11:10:00,54.52,54.52,54.41,54.43,44795.0,51.7529,51.7529,51.6485,51.6675,44795.0
2022-12-30 11:20:00,54.43,54.47,54.38,54.38,29099.0,51.6675,51.7055,51.6201,51.6201,29099.0
2022-12-30 11:30:00,54.38,54.44,54.36,54.42,57973.0,51.6201,51.677,51.6011,51.658,57973.0
2022-12-30 11:40:00,54.41,54.42,54.37,54.39,32192.0,51.6485,51.658,51.6106,51.6295,32192.0
2022-12-30 11:50:00,54.4,54.45,54.38,54.45,22133.0,51.639,51.6865,51.6201,51.6865,22133.0
2022-12-30 12:00:00,54.45,54.46,54.42,54.45,12057.0,51.6865,51.696,51.658,51.6865,12057.0
2022-12-30 12:10:00,54.45,54.49,54.43,54.48,28308.0,51.6865,51.7245,51.6675,51.715,28308.0
2022-12-30 12:20:00,54.48,54.52,54.47,54.52,218011.0,51.715,51.7529,51.7055,51.7529,218011.0
2022-12-30 12:30:00,54.52,54.61,54.51,54.56,53551.0,51.7529,51.8384,51.7435,51.7909,53551.0
2022-12-30 12:40:00,54.55,54.64,54.55,54.61,55410.0,51.7814,51.8669,51.7814,51.8384,55410.0
2022-12-30 12:50:00,54.62,54.67,54.56,54.67,34231.0,51.8479,51.8953,51.7909,51.8953,34231.0
2022-12-30 13:00:00,54.68,54.7,54.61,54.64,55709.0,51.9048,51.9238,51.8384,51.8669,55709.0
2022-12-30 13:10:00,54.63,54.68,54.57,54.58,31062.0,51.8574,51.9048,51.8004,51.8099,31062.0
2022-12-30 13:20:00,54.58,54.59,54.48,54.54,107583.0,51.8099,51.8194,51.715,51.7719,107583.0
2022-12-30 13:30:00,54.55,54.62,54.54,54.6,119482.0,51.7814,51.8479,51.7719,51.8289,119482.0
2022-12-30 13:40:00,54.6,54.61,54.53,54.53,43075.0,51.8289,51.8384,51.7624,51.7624,43075.0
2022-12-30 13:50:00,54.53,54.56,54.5,54.52,59261.0,51.7624,51.7909,51.734,51.7529,59261.0
2022-12-30 14:00:00,54.51,54.52,54.47,54.48,90234.0,51.7435,51.7529,51.7055,51.715,90234.0
2022-12-30 14:10:00,54.48,54.51,54.45,54.47,46278.0,51.715,51.7435,51.6865,51.7055,46278.0
2022-12-30 14:20:00,54.47,54.47,54.42,54.46,47863.0,51.7055,51.7055,51.658,51.696,47863.0
2022-12-30 14:30:00,54.46,54.48,54.44,54.46,48602.0,51.696,51.715,51.677,51.696,48602.0
2022-12-30 14:40:00,54.46,54.46,54.38,54.4,50631.0,51.696,51.696,51.6201,51.639,50631.0
2022-12-30 14:50:00,54.4,54.44,54.39,54.41,43145.0,51.639,51.677,51.6295,51.6485,43145.0
2022-12-30 15:00:00,54.41,54.48,54.41,54.48,46099.0,51.6485,51.715,51.6485,51.715,46099.0
2022-12-30 15:10:00,54.48,54.61,54.48,54.56,76402.0,51.715,51.8384,51.715,51.7909,76402.0
2022-12-30 15:20:00,54.56,54.58,54.53,54.53,72502.0,51.7909,51.8099,51.7624,51.7624,72502.0
2022-12-30 15:30:00,54.53,54.6,54.52,54.59,80011.0,51.7624,51.8289,51.7529,51.8194,80011.0
2022-12-30 15:40:00,54.59,54.61,54.55,54.55,158138.0,51.8194,51.8384,51.7814,51.7814,158138.0
2022-12-30 15:50:00,54.55,54.65,54.4,54.42,1489163.0,51.7814,51.8763,51.639,51.658,1489163.0
2023-01-03 09:30:00,55.05,55.24,55.05,55.21,397218.0,52.256,52.4364,52.256,52.4079,397218.0
2023-01-03 09:40:00,55.22,55.31,55.08,55.13,372063.0,52.4174,52.5029,52.2845,52.332,372063.0
2023-01-03 09:50:00,55.13,55.19,55.0,55.01,74887.0,52.332,52.3889,52.2086,52.2181,74887.0
2023-01-03 10:00:00,55.01,55.09,54.94,54.97,76025.0,52.2181,52.294,52.1516,52.1801,76025.0
2023-01-03 10:10:00,54.97,54.97,54.79,54.8,120427.0,52.1801,52.1801,52.0092,52.0187,120427.0
2023-01-03 10:20:00,54.8,54.89,54.77,54.82,66239.0,52.0187,52.1042,51.9903,52.0377,66239.0
2023-01-03 10:30:00,54.82,54.82,54.72,54.8,490345.0,52.0377,52.0377,51.9428,52.0187,490345.0
2023-01-03 10:40:00,54.8,54.93,54.79,54.93,103190.0,52.0187,52.1421,52.0092,52.1421,103190.0
2023-01-03 10:50:00,54.94,54.97,54.87,54.97,44678.0,52.1516,52.1801,52.0852,52.1801,44678.0
2023-01-03 11:00:00,54.97,54.99,54.85,54.86,75109.0,52.1801,52.1991,52.0662,52.0757,75109.0
2023-01-03 11:10:00,54.86,54.86,54.75,54.79,98661.0,52.0757,52.0757,51.9713,52.0092,98661.0
2023-01-03 11:20:00,54.82,54.86,54.75,54.82,86496.0,52.0377,52.0757,51.9713,52.0377,86496.0
2023-01-03 11:30:00,54.82,54.82,54.68,54.77,61828.0,52.0377,52.0377,51.9048,51.9903,61828.0
2023-01-03 11:40:00,54.76,54.76,54.59,54.65,48941.0,51.9808,51.9808,51.8194,51.8763,48941.0
2023-01-03 11:50:00,54.65,54.71,54.63,54.69,103445.0,51.8763,51.9333,51.8574,51.9143,103445.0
2023-01-03 12:00:00,54.7,54.74,54.69,54.72,44231.0,51.9238,51.9618,51.9143,51.9428,44231.0
2023-01-03 12:10:00,54.72,54.76,54.7,54.7,26634.0,51.9428,51.9808,51.9238,51.9238,26634.0
2023-01-03 12:20:00,54.7,54.73,54.64,54.67,98964.0,51.9238,51.9523,51.8669,51.8953,98964.0
2023-01-03 12:30:00,54.66,54.76,54.65,54.71,35341.0,51.8858,51.9808,51.8763,51.9333,35341.0
2023-01-03 12:40:00,54.71,54.71,54.57,54.64,50411.0,51.9333,51.9333,51.8004,51.8669,50411.0
2023-01-03 12:50:00,54.63,54.65,54.58,54.62,44263.0,51.8574,51.8763,51.8099,51.8479,44263.0
2023-01-03 13:00:00,54.62,54.68,54.61,54.67,36356.0,51.8479,51.9048,51.8384,51.8953,36356.0
2023-01-03 13:10:00,54.66,54.73,54.66,54.66,57492.0,51.8858,51.9523,51.8858,51.8858,57492.0
2023-01-03 13:20:00,54.66,54.8,54.65,54.78,50600.0,51.8858,52.0187,51.8763,51.9998,50600.0
2023-01-03 13:30:00,54.78,54.78,54.73,54.73,38671.0,51.9998,51.9998,51.9523,51.9523,38671.0
2023-01-03 13:40:00,54.73,54.78,54.7,54.72,51790.0,51.9523,51.9998,51.9238,51.9428,51790.0
2023-01-03 13:50:00,54.71,54.79,54.71,54.78,37628.0,51.9333,52.0092,51.9333,51.9998,37628.0
2023-01-03 14:00:00,54.78,54.81,54.74,54.78,40029.0,51.9998,52.0282,51.9618,51.9998,40029.0
2023-01-03 14:10:00,54.78,54.78,54.71,54.72,34198.0,51.9998,51.9998,51.9333,51.9428,34198.0
2023-01-03 14:20:00,54.72,54.74,54.67,54.7,40980.0,51.9428,51.9618,51.8953,51.9238,40980.0
2023-01-03 14:30:00,54.7,54.71,54.64,54.67,26829.0,51.9238,51.9333,51.8669,51.8953,26829.0
2023-01-03 14:40:00,54.66,54.83,54.65,54.82,84950.0,51.8858,52.0472,51.8763,52.0377,84950.0
2023-01-03 14:50:00,54.82,54.82,54.72,54.76,130711.0,52.0377,52.0377,51.9428,51.9808,130711.0
2023-01-03 15:00:00,54.77,54.82,54.74,54.75,119515.0,51.9903,52.0377,51.9618,51.9713,119515.0
2023-01-03 15:10:00,54.76,54.83,54.74,54.79,74598.0,51.9808,52.0472,51.9618,52.0092,74598.0
2023-01-03 15:20:00,54.77,54.78,54.71,54.76,128374.0,51.9903,51.9998,51.9333,51.9808,128374.0
2023-01-03 15:30:00,54.75,54.79,54.73,54.76,97377.0,51.9713,52.0092,51.9523,51.9808,97377.0
2023-01-03 15:40:00,54.76,54.77,54.72,54.74,95060.0,51.9808,51.9903,51.9428,51.9618,95060.0
2023-01-03 15:50:00,54.74,54.77,54.69,54.7,335378.0,51.9618,51.9903,51.9143,51.9238,335378.0
2023-01-04 09:30:00,54.68,54.71,54.55,54.67,357729.0,51.9048,51.9333,51.7814,51.8953,357729.0
2023-01-04 09:40:00,54.68,54.74,54.53,54.56,170191.0,51.9048,51.9618,51.7624,51.7909,170191.0
2023-01-04 09:50:00,54.57,54.65,54.53,54.64,134122.0,51.8004,51.8763,51.7624,51.8669,134122.0
2023-01-04 10:00:00,54.62,54.65,54.26,54.31,342531.0,51.8479,51.8763,51.5061,51.5536,342531.0
2023-01-04 10:10:00,54.3,54.33,54.17,54.3,95738.0,51.5441,51.5726,51.4207,51.5441,95738.0
2023-01-04 10:20:00,54.31,54.37,54.22,54.37,148826.0,51.5536,51.6106,51.4682,51.6106,148826.0
2023-01-04 10:30:00,54.37,54.37,54.25,54.28,132749.0,51.6106,51.6106,51.4966,51.5251,132749.0
2023-01-04 10:40:00,54.28,54.44,54.24,54.4,80278.0,51.5251,51.677,51.4872,51.639,80278.0
2023-01-04 10:50:00,54.4,54.4,54.3,54.34,72700.0,51.639,51.639,51.5441,51.5821,72700.0
2023-01-04 11:00:00,54.34,54.34,54.29,54.33,191079.0,51.5821,51.5821,51.5346,51.5726,191079.0
2023-01-04 11:10:00,54.33,54.38,54.29,54.32,195003.0,51.5726,51.6201,51.5346,51.5631,195003.0
2023-01-04 11:20:00,54.32,54.39,54.29,54.37,239912.0,51.5631,51.6295,51.5346,51.6106,239912.0
2023-01-04 11:30:00,54.38,54.45,54.37,54.45,123357.0,51.6201,51.6865,51.6106,51.6865,123357.0
2023-01-04 11:40:00,54.45,54.51,54.45,54.5,105963.0,51.6865,51.7435,51.6865,51.734,105963.0
2023-01-04 11:50:00,54.5,54.52,54.47,54.48,69147.0,51.734,51.7529,51.7055,51.715,69147.0
2023-01-04 12:00:00,54.48,54.48,54.42,54.42,59553.0,51.715,51.715,51.658,51.658,59553.0
2023-01-04 12:10:00,54.42,54.42,54.32,54.34,99843.0,51.658,51.658,51.5631,51.5821,99843.0
2023-01-04 12:20:00,54.34,54.35,54.28,54.3,96288.0,51.5821,51.5916,51.5251,51.5441,96288.0
2023-01-04 12:30:00,54.3,54.34,54.27,54.34,70727.0,51.5441,51.5821,51.5156,51.5821,70727.0
2023-01-04 12:40:00,54.34,54.36,54.3,54.32,74050.0,51.5821,51.6011,51.5441,51.5631,74050.0
2023-01-04 12:50:00,54.32,54.33,54.2,54.22,81571.0,51.5631,51.5726,51.4492,51.4682,81571.0
2023-01-04 13:00:00,54.23,54.25,54.16,54.23,142194.0,51.4777,51.4966,51.4112,51.4777,142194.0
2023-01-04 13:10:00,54.24,54.31,54.22,54.29,250117.0,51.4872,51.5536,51.4682,51.5346,250117.0
2023-01-04 13:20:00,54.29,54.3,54.25,54.27,70494.0,51.5346,51.5441,51.4966,51.5156,70494.0
2023-01-04 13:30:00,54.27,54.31,54.25,54.29,185383.0,51.5156,51.5536,51.4966,51.5346,185383.0
2023-01-04 13:40:00,54.29,54.32,54.27,54.32,106079.0,51.5346,51.5631,51.5156,51.5631,106079.0
2023-01-04 13:50:00,54.32,54.34,54.24,54.25,151322.0,51.5631,51.5821,51.4872,51.4966,151322.0
2023-01-04 14:00:00,54.25,54.33,54.07,54.13,172083.0,51.4966,51.5726,51.3258,51.3827,172083.0
2023-01-04 14:10:00,54.13,54.28,54.09,54.25,133581.0,51.3827,51.5251,51.3448,51.4966,133581.0
2023-01-04 14:20:00,54.25,54.26,54.02,54.03,304285.0,51.4966,51.5061,51.2783,51.2878,304285.0
2023-01-04 14:30:00,54.03,54.12,54.02,54.1,172459.0,51.2878,51.3732,51.2783,51.3543,172459.0
2023-01-04 14:40:00,54.1,54.15,54.05,54.07,271383.0,51.3543,51.4017,51.3068,51.3258,271383.0
2023-01-04 14:50:00,54.07,54.18,54.03,54.18,241934.0,51.3258,51.4302,51.2878,51.4302,241934.0
2023-01-04 15:00:00,54.17,54.25,54.16,54.19,163745.0,51.4207,51.4966,51.4112,51.4397,163745.0
2023-01-04 15:10:00,54.19,54.23,54.16,54.2,195239.0,51.4397,51.4777,51.4112,51.4492,195239.0
2023-01-04 15:20:00,54.2,54.2,54.13,54.15,179149.0,51.4492,51.4492,51.3827,51.4017,179149.0
2023-01-04 15:30:00,54.15,54.17,54.07,54.08,203750.0,51.4017,51.4207,51.3258,51.3353,203750.0
2023-01-04 15:40:00,54.08,54.08,54.02,54.07,310065.0,51.3353,51.3353,51.2783,51.3258,310065.0
2023-01-04 15:50:00,54.07,54.18,54.07,54.16,1057407.0,51.3258,51.4302,51.3258,51.4112,1057407.0
2023-01-05 09:30:00,53.41,53.47,53.32,53.34,147593.0,50.6993,50.7562,50.6138,50.6328,147593.0
2023-01-05 09:40:00,53.32,53.35,53.28,53.32,104008.0,50.6138,50.6423,50.5759,50.6138,104008.0
2023-01-05 09:50:00,53.32,53.4,53.3,53.37,70899.0,50.6138,50.6898,50.5949,50.6613,70899.0
2023-01-05 10:00:00,53.37,53.48,53.32,53.4,217601.0,50.6613,50.7657,50.6138,50.6898,217601.0
2023-01-05 10:10:00,53.39,53.49,53.34,53.37,179999.0,50.6803,50.7752,50.6328,50.6613,179999.0
2023-01-05 10:20:00,53.37,53.38,53.32,53.36,89358.0,50.6613,50.6708,50.6138,50.6518,89358.0
2023-01-05 10:30:00,53.36,53.39,53.3,53.37,108948.0,50.6518,50.6803,50.5949,50.6613,108948.0
2023-01-05 10:40:00,53.37,53.43,53.35,53.39,50686.0,50.6613,50.7183,50.6423,50.6803,50686.0
2023-01-05 10:50:00,53.39,53.39,53.32,53.33,52796.0,50.6803,50.6803,50.6138,50.6233,52796.0
2023-01-05 11:00:00,53.32,53.36,53.31,53.33,78188.0,50.6138,50.6518,50.6044,50.6233,78188.0
2023-01-05 11:10:00,53.33,53.38,53.33,53.34,58018.0,50.6233,50.6708,50.6233,50.6328,58018.0
2023-01-05 11:20:00,53.34,53.34,53.27,53.34,69055.0,50.6328,50.6328,50.5664,50.6328,69055.0
2023-01-05 11:30:00,53.35,53.41,53.33,53.4,128983.0,50.6423,50.6993,50.6233,50.6898,128983.0
2023-01-05 11:40:00,53.4,53.42,53.37,53.4,29504.0,50.6898,50.7088,50.6613,50.6898,29504.0
2023-01-05 11:50:00,53.4,53.41,53.33,53.34,26032.0,50.6898,50.6993,50.6233,50.6328,26032.0
2023-01-05 12:00:00,53.34,53.48,53.34,53.46,65722.0,50.6328,50.7657,50.6328,50.7467,65722.0
2023-01-05 12:10:00,53.45,53.46,53.4,53.4,97064.0,50.7373,50.7467,50.6898,50.6898,97064.0
2023-01-05 12:20:00,53.4,53.52,53.39,53.48,72611.0,50.6898,50.8037,50.6803,50.7657,72611.0
2023-01-05 12:30:00,53.47,53.53,53.46,53.49,43011.0,50.7562,50.8132,50.7467,50.7752,43011.0
2023-01-05 12:40:00,53.48,53.49,53.45,53.48,31144.0,50.7657,50.7752,50.7373,50.7657,31144.0
2023-01-05 12:50:00,53.48,53.5,53.44,53.47,14037.0,50.7657,50.7847,50.7278,50.7562,14037.0
2023-01-05 13:00:00,53.46,53.49,53.45,53.47,16214.0,50.7467,50.7752,50.7373,50.7562,16214.0
2023-01-05 13:10:00,53.47,53.47,53.42,53.43,25286.0,50.7562,50.7562,50.7088,50.7183,25286.0
2023-01-05 13:20:00,53.43,53.69,53.42,53.63,118921.0,50.7183,50.9651,50.7088,50.9081,118921.0
2023-01-05 13:30:00,53.63,53.69,53.62,53.66,24709.0,50.9081,50.9651,50.8986,50.9366,24709.0
2023-01-05 13:40:00,53.67,53.7,53.63,53.65,24212.0,50.9461,50.9746,50.9081,50.9271,24212.0
2023-01-05 13:50:00,53.64,53.66,53.59,53.6,28116.0,50.9176,50.9366,50.8701,50.8796,28116.0
2023-01-05 14:00:00,53.61,53.64,53.6,53.61,80216.0,50.8891,50.9176,50.8796,50.8891,80216.0
2023-01-05 14:10:00,53.61,53.61,53.53,53.59,61079.0,50.8891,50.8891,50.8132,50.8701,61079.0
2023-01-05 14:20:00,53.59,53.59,53.5,53.52,59580.0,50.8701,50.8701,50.7847,50.8037,59580.0
2023-01-05 14:30:00,53.51,53.61,53.51,53.57,122644.0,50.7942,50.8891,50.7942,50.8512,122644.0
2023-01-05 14:40:00,53.57,53.61,53.56,53.6,129745.0,50.8512,50.8891,50.8417,50.8796,129745.0
2023-01-05 14:50:00,53.6,53.61,53.57,53.58,171311.0,50.8796,50.8891,50.8512,50.8607,171311.0
2023-01-05 15:00:00,53.58,53.58,53.48,53.5,65465.0,50.8607,50.8607,50.7657,50.7847,65465.0
2023-01-05 15:10:00,53.5,53.5,53.44,53.46,85254.0,50.7847,50.7847,50.7278,50.7467,85254.0
2023-01-05 15:20:00,53.46,53.48,53.4,53.42,79215.0,50.7467,50.7657,50.6898,50.7088,79215.0
2023-01-05 15:30:00,53.41,53.46,53.4,53.45,85806.0,50.6993,50.7467,50.6898,50.7373,85806.0
2023-01-05 15:40:00,53.45,53.46,53.41,53.42,75807.0,50.7373,50.7467,50.6993,50.7088,75807.0
2023-01-05 15:50:00,53.41,53.46,53.41,53.41,549809.0,50.6993,50.7467,50.6993,50.6993,549809.0
2023-01-06 09:30:00,53.86,54.0,53.73,53.74,176260.0,51.1264,51.2593,51.003,51.0125,176260.0
2023-01-06 09:40:00,53.76,53.76,53.57,53.65,513079.0,51.0315,51.0315,50.8512,50.9271,513079.0
2023-01-06 09:50:00,53.65,53.76,53.64,53.67,180059.0,50.9271,51.0315,50.9176,50.9461,180059.0
2023-01-06 10:00:00,53.67,54.08,53.67,54.02,249962.0,50.9461,51.3353,50.9461,51.2783,249962.0
2023-01-06 10:10:00,54.03,54.21,54.02,54.21,102552.0,51.2878,51.4587,51.2783,51.4587,102552.0
2023-01-06 10:20:00,54.21,54.22,54.04,54.05,86850.0,51.4587,51.4682,51.2973,51.3068,86850.0
2023-01-06 10:30:00,54.06,54.29,54.06,54.28,282519.0,51.3163,51.5346,51.3163,51.5251,282519.0
2023-01-06 10:40:00,54.29,54.4,54.28,54.39,215476.0,51.5346,51.639,51.5251,51.6295,215476.0
2023-01-06 10:50:00,54.39,54.42,54.36,54.39,39550.0,51.6295,51.658,51.6011,51.6295,39550.0
2023-01-06 11:00:00,54.4,54.47,54.36,54.47,74416.0,51.639,51.7055,51.6011,51.7055,74416.0
2023-01-06 11:10:00,54.46,54.49,54.36,54.38,250880.0,51.696,51.7245,51.6011,51.6201,250880.0
2023-01-06 11:20:00,54.38,54.46,54.36,54.38,79354.0,51.6201,51.696,51.6011,51.6201,79354.0
2023-01-06 11:30:00,54.38,54.45,54.36,54.45,46706.0,51.6201,51.6865,51.6011,51.6865,46706.0
2023-01-06 11:40:00,54.47,54.56,54.44,54.54,228916.0,51.7055,51.7909,51.677,51.7719,228916.0
2023-01-06 11:50:00,54.53,54.61,54.53,54.58,50082.0,51.7624,51.8384,51.7624,51.8099,50082.0
2023-01-06 12:00:00,54.57,54.64,54.57,54.61,50555.0,51.8004,51.8669,51.8004,51.8384,50555.0
2023-01-06 12:10:00,54.61,54.64,54.53,54.54,46901.0,51.8384,51.8669,51.7624,51.7719,46901.0
2023-01-06 12:20:00,54.55,54.56,54.48,54.52,47677.0,51.7814,51.7909,51.715,51.7529,47677.0
2023-01-06 12:30:00,54.52,54.55,54.51,54.52,113507.0,51.7529,51.7814,51.7435,51.7529,113507.0
2023-01-06 12:40:00,54.51,54.53,54.49,54.51,18273.0,51.7435,51.7624,51.7245,51.7435,18273.0
2023-01-06 12:50:00,54.52,54.53,54.48,54.53,42716.0,51.7529,51.7624,51.715,51.7624,42716.0
2023-01-06 13:00:00,54.54,54.57,54.49,54.53,36065.0,51.7719,51.8004,51.7245,51.7624,36065.0
2023-01-06 13:10:00,54.54,54.57,54.53,54.54,40686.0,51.7719,51.8004,51.7624,51.7719,40686.0
2023-01-06 13:20:00,54.54,54.61,54.53,54.6,20676.0,51.7719,51.8384,51.7624,51.8289,20676.0
2023-01-06 13:30:00,54.6,54.66,54.59,54.66,21146.0,51.8289,51.8858,51.8194,51.8858,21146.0
2023-01-06 13:40:00,54.66,54.68,54.64,54.65,16818.0,51.8858,51.9048,51.8669,51.8763,16818.0
2023-01-06 13:50:00,54.65,54.68,54.63,54.66,33009.0,51.8763,51.9048,51.8574,51.8858,33009.0
2023-01-06 14:00:00,54.67,54.72,54.65,54.72,47174.0,51.8953,51.9428,51.8763,51.9428,47174.0
2023-01-06 14:10:00,54.73,54.77,54.71,54.77,65398.0,51.9523,51.9903,51.9333,51.9903,65398.0
2023-01-06 14:20:00,54.77,54.81,54.74,54.75,40132.0,51.9903,52.0282,51.9618,51.9713,40132.0
2023-01-06 14:30:00,54.75,54.79,54.74,54.78,59017.0,51.9713,52.0092,51.9618,51.9998,59017.0
2023-01-06 14:40:00,54.77,54.81,54.76,54.8,58065.0,51.9903,52.0282,51.9808,52.0187,58065.0
2023-01-06 14:50:00,54.8,54.82,54.78,54.8,88343.0,52.0187,52.0377,51.9998,52.0187,88343.0
2023-01-06 15:00:00,54.79,54.83,54.78,54.8,41894.0,52.0092,52.0472,51.9998,52.0187,41894.0
2023-01-06 15:10:00,54.8,54.81,54.76,54.78,48442.0,52.0187,52.0282,51.9808,51.9998,48442.0
2023-01-06 15:20:00,54.78,54.8,54.73,54.79,153671.0,51.9998,52.0187,51.9523,52.0092,153671.0
2023-01-06 15:30:00,54.79,54.82,54.78,54.8,74876.0,52.0092,52.0377,51.9998,52.0187,74876.0
2023-01-06 15:40:00,54.8,54.83,54.79,54.8,89883.0,52.0187,52.0472,52.0092,52.0187,89883.0
2023-01-06 15:50:00,54.79,54.8,54.72,54.76,415571.0,52.0092,52.0187,51.9428,51.9808,415571.0
2023-01-09 09:30:00,55.0,55.07,54.87,54.96,365002.0,52.2086,52.275,52.0852,52.1706,365002.0
2023-01-09 09:40:00,54.99,55.11,54.97,55.09,88391.0,52.1991,52.313,52.1801,52.294,88391.0
2023-01-09 09:50:00,55.09,55.13,55.07,55.13,73059.0,52.294,52.332,52.275,52.332,73059.0
2023-01-09 10:00:00,55.13,55.18,55.12,55.14,166128.0,52.332,52.3794,52.3225,52.3415,166128.0
2023-01-09 10:10:00,55.14,55.2,55.09,55.19,110877.0,52.3415,52.3984,52.294,52.3889,110877.0
2023-01-09 10:20:00,55.19,55.21,55.11,55.13,78140.0,52.3889,52.4079,52.313,52.332,78140.0
2023-01-09 10:30:00,55.14,55.23,55.13,55.22,52568.0,52.3415,52.4269,52.332,52.4174,52568.0
2023-01-09 10:40:00,55.23,55.29,55.21,55.27,33218.0,52.4269,52.4839,52.4079,52.4649,33218.0
2023-01-09 10:50:00,55.29,55.31,55.23,55.24,44887.0,52.4839,52.5029,52.4269,52.4364,44887.0
2023-01-09 11:00:00,55.24,55.3,55.23,55.29,67347.0,52.4364,52.4934,52.4269,52.4839,67347.0
2023-01-09 11:10:00,55.3,55.35,55.29,55.33,34227.0,52.4934,52.5408,52.4839,52.5218,34227.0
2023-01-09 11:20:00,55.33,55.38,55.31,55.35,22368.0,52.5218,52.5693,52.5029,52.5408,22368.0
2023-01-09 11:30:00,55.36,55.37,55.25,55.27,88559.0,52.5503,52.5598,52.4459,52.4649,88559.0
2023-01-09 11:40:00,55.28,55.32,55.26,55.31,27993.0,52.4744,52.5123,52.4554,52.5029,27993.0
2023-01-09 11:50:00,55.31,55.34,55.28,55.31,50868.0,52.5029,52.5313,52.4744,52.5029,50868.0
2023-01-09 12:00:00,55.3,55.31,55.23,55.26,47156.0,52.4934,52.5029,52.4269,52.4554,47156.0
2023-01-09 12:10:00,55.26,55.26,55.17,55.17,65392.0,52.4554,52.4554,52.37,52.37,65392.0
2023-01-09 12:20:00,55.18,55.21,55.16,55.21,74355.0,52.3794,52.4079,52.3605,52.4079,74355.0
2023-01-09 12:30:00,55.21,55.24,55.12,55.13,91359.0,52.4079,52.4364,52.3225,52.332,91359.0
2023-01-09 12:40:00,55.13,55.16,55.11,55.15,25943.0,52.332,52.3605,52.313,52.351,25943.0
2023-01-09 12:50:00,55.16,55.22,55.15,55.2,47544.0,52.3605,52.4174,52.351,52.3984,47544.0
2023-01-09 13:00:00,55.2,55.23,55.14,55.16,37872.0,52.3984,52.4269,52.3415,52.3605,37872.0
2023-01-09 13:10:00,55.15,55.19,55.14,55.18,30561.0,52.351,52.3889,52.3415,52.3794,30561.0
2023-01-09 13:20:00,55.18,55.23,55.17,55.22,74422.0,52.3794,52.4269,52.37,52.4174,74422.0
2023-01-09 13:30:00,55.21,55.23,55.13,55.16,63920.0,52.4079,52.4269,52.332,52.3605,63920.0
2023-01-09 13:40:00,55.15,55.15,55.01,55.06,32613.0,52.351,52.351,52.2181,52.2655,32613.0
2023-01-09 13:50:00,55.05,55.08,55.04,55.06,71020.0,52.256,52.2845,52.2466,52.2655,71020.0
2023-01-09 14:00:00,55.07,55.13,55.04,55.12,123613.0,52.275,52.332,52.2466,52.3225,123613.0
2023-01-09 14:10:00,55.12,55.15,55.09,55.12,58970.0,52.3225,52.351,52.294,52.3225,58970.0
2023-01-09 14:20:00,55.12,55.19,55.12,55.18,51992.0,52.3225,52.3889,52.3225,52.3794,51992.0
2023-01-09 14:30:00,55.17,55.19,55.12,55.13,40877.0,52.37,52.3889,52.3225,52.332,40877.0
2023-01-09 14:40:00,55.12,55.15,55.11,55.13,41667.0,52.3225,52.351,52.313,52.332,41667.0
2023-01-09 14:50:00,55.13,55.15,55.06,55.07,44257.0,52.332,52.351,52.2655,52.275,44257.0
2023-01-09 15:00:00,55.06,55.09,55.01,55.02,110390.0,52.2655,52.294,52.2181,52.2276,110390.0
2023-01-09 15:10:00,55.02,55.03,54.96,54.99,36202.0,52.2276,52.2371,52.1706,52.1991,36202.0
2023-01-09 15:20:00,54.98,55.03,54.95,54.97,67912.0,52.1896,52.2371,52.1611,52.1801,67912.0
2023-01-09 15:30:00,54.97,54.97,54.9,54.91,45002.0,52.1801,52.1801,52.1137,52.1232,45002.0
2023-01-09 15:40:00,54.91,54.94,54.86,54.89,73034.0,52.1232,52.1516,52.0757,52.1042,73034.0
2023-01-09 15:50:00,54.9,54.93,54.86,54.89,285917.0,52.1137,52.1421,52.0757,52.1042,285917.0
2023-01-10 09:30:00,54.7,54.82,54.64,54.71,106174.0,51.9238,52.0377,51.8669,51.9333,106174.0
2023-01-10 09:40:00,54.71,54.73,54.6,54.64,67718.0,51.9333,51.9523,51.8289,51.8669,67718.0
2023-01-10 09:50:00,54.63,54.72,54.56,54.66,64544.0,51.8574,51.9428,51.7909,51.8858,64544.0
2023-01-10 10:00:00,54.66,54.69,54.62,54.67,45677.0,51.8858,51.9143,51.8479,51.8953,45677.0
2023-01-10 10:10:00,54.65,54.74,54.64,54.65,64958.0,51.8763,51.9618,51.8669,51.8763,64958.0
2023-01-10 10:20:00,54.65,54.67,54.58,54.59,42355.0,51.8763,51.8953,51.8099,51.8194,42355.0
2023-01-10 10:30:00,54.59,54.6,54.47,54.5,33778.0,51.8194,51.8289,51.7055,51.734,33778.0
2023-01-10 10:40:00,54.51,54.51,54.41,54.48,43314.0,51.7435,51.7435,51.6485,51.715,43314.0
2023-01-10 10:50:00,54.47,54.63,54.47,54.6,59752.0,51.7055,51.8574,51.7055,51.8289,59752.0
2023-01-10 11:00:00,54.6,54.64,54.56,54.62,22822.0,51.8289,51.8669,51.7909,51.8479,22822.0
2023-01-10 11:10:00,54.61,54.66,54.59,54.65,31472.0,51.8384,51.8858,51.8194,51.8763,31472.0
2023-01-10 11:20:00,54.65,54.68,54.62,54.64,67097.0,51.8763,51.9048,51.8479,51.8669,67097.0
2023-01-10 11:30:00,54.65,54.67,54.53,54.54,94836.0,51.8763,51.8953,51.7624,51.7719,94836.0
2023-01-10 11:40:00,54.53,54.57,54.51,54.57,18701.0,51.7624,51.8004,51.7435,51.8004,18701.0
2023-01-10 11:50:00,54.58,54.63,54.56,54.6,16217.0,51.8099,51.8574,51.7909,51.8289,16217.0
2023-01-10 12:00:00,54.59,54.64,54.55,54.64,21990.0,51.8194,51.8669,51.7814,51.8669,21990.0
2023-01-10 12:10:00,54.64,54.68,54.63,54.65,16889.0,51.8669,51.9048,51.8574,51.8763,16889.0
2023-01-10 12:20:00,54.65,54.69,54.62,54.67,97540.0,51.8763,51.9143,51.8479,51.8953,97540.0
2023-01-10 12:30:00,54.68,54.76,54.67,54.76,61459.0,51.9048,51.9808,51.8953,51.9808,61459.0
2023-01-10 12:40:00,54.75,54.75,54.67,54.68,16898.0,51.9713,51.9713,51.8953,51.9048,16898.0
2023-01-10 12:50:00,54.67,54.7,54.66,54.69,30177.0,51.8953,51.9238,51.8858,51.9143,30177.0
2023-01-10 13:00:00,54.69,54.74,54.67,54.73,76216.0,51.9143,51.9618,51.8953,51.9523,76216.0
2023-01-10 13:10:00,54.74,54.74,54.67,54.69,21254.0,51.9618,51.9618,51.8953,51.9143,21254.0
2023-01-10 13:20:00,54.68,54.71,54.67,54.7,12369.0,51.9048,51.9333,51.8953,51.9238,12369.0
2023-01-10 13:30:00,54.7,54.77,54.68,54.76,46716.0,51.9238,51.9903,51.9048,51.9808,46716.0
2023-01-10 13:40:00,54.76,54.77,54.72,54.73,48322.0,51.9808,51.9903,51.9428,51.9523,48322.0
2023-01-10 13:50:00,54.74,54.76,54.7,54.76,45046.0,51.9618,51.9808,51.9238,51.9808,45046.0
2023-01-10 14:00:00,54.77,54.8,54.76,54.79,23228.0,51.9903,52.0187,51.9808,52.0092,23228.0
2023-01-10 14:10:00,54.79,54.81,54.78,54.79,28060.0,52.0092,52.0282,51.9998,52.0092,28060.0
2023-01-10 14:20:00,54.8,54.81,54.77,54.8,12833.0,52.0187,52.0282,51.9903,52.0187,12833.0
2023-01-10 14:30:00,54.81,54.82,54.76,54.76,37176.0,52.0282,52.0377,51.9808,51.9808,37176.0
2023-01-10 14:40:00,54.76,54.78,54.73,54.76,73053.0,51.9808,51.9998,51.9523,51.9808,73053.0
2023-01-10 14:50:00,54.76,54.78,54.73,54.76,30663.0,51.9808,51.9998,51.9523,51.9808,30663.0
2023-01-10 15:00:00,54.76,54.77,54.72,54.75,54101.0,51.9808,51.9903,51.9428,51.9713,54101.0
2023-01-10 15:10:00,54.74,54.79,54.72,54.77,42281.0,51.9618,52.0092,51.9428,51.9903,42281.0
2023-01-10 15:20:00,54.77,54.77,54.74,54.76,42478.0,51.9903,51.9903,51.9618,51.9808,42478.0
2023-01-10 15:30:00,54.76,54.77,54.75,54.76,43798.0,51.9808,51.9903,51.9713,51.9808,43798.0
2023-01-10 15:40:00,54.76,54.77,54.73,54.76,41844.0,51.9808,51.9903,51.9523,51.9808,41844.0
2023-01-10 15:50:00,54.76,54.79,54.74,54.77,332915.0,51.9808,52.0092,51.9618,51.9903,332915.0
2023-01-11 09:30:00,55.16,55.16,55.05,55.1,235358.0,52.3605,52.3605,52.256,52.3035,235358.0
2023-01-11 09:40:00,55.1,55.17,55.09,55.14,120669.0,52.3035,52.37,52.294,52.3415,120669.0
2023-01-11 09:50:00,55.14,55.17,55.1,55.13,52101.0,52.3415,52.37,52.3035,52.332,52101.0
2023-01-11 10:00:00,55.11,55.19,55.08,55.15,33813.0,52.313,52.3889,52.2845,52.351,33813.0
2023-01-11 10:10:00,55.15,55.18,55.09,55.14,118060.0,52.351,52.3794,52.294,52.3415,118060.0
2023-01-11 10:20:00,55.14,55.2,55.13,55.18,59897.0,52.3415,52.3984,52.332,52.3794,59897.0
2023-01-11 10:30:00,55.18,55.19,55.09,55.12,31366.0,52.3794,52.3889,52.294,52.3225,31366.0
2023-01-11 10:40:00,55.12,55.15,55.1,55.12,71311.0,52.3225,52.351,52.3035,52.3225,71311.0
2023-01-11 10:50:00,55.11,55.11,55.01,55.01,37009.0,52.313,52.313,52.2181,52.2181,37009.0
2023-01-11 11:00:00,55.02,55.09,55.02,55.08,51545.0,52.2276,52.294,52.2276,52.2845,51545.0
2023-01-11 11:10:00,55.08,55.14,55.06,55.12,79371.0,52.2845,52.3415,52.2655,52.3225,79371.0
2023-01-11 11:20:00,55.12,55.12,55.08,55.09,44521.0,52.3225,52.3225,52.2845,52.294,44521.0
2023-01-11 11:30:00,55.09,55.1,55.04,55.05,44493.0,52.294,52.3035,52.2466,52.256,44493.0
2023-01-11 11:40:00,55.06,55.1,55.06,55.09,22901.0,52.2655,52.3035,52.2655,52.294,22901.0
2023-01-11 11:50:00,55.09,55.11,55.06,55.07,48401.0,52.294,52.313,52.2655,52.275,48401.0
2023-01-11 12:00:00,55.07,55.08,55.05,55.05,20228.0,52.275,52.2845,52.256,52.256,20228.0
2023-01-11 12:10:00,55.06,55.1,55.05,55.08,69078.0,52.2655,52.3035,52.256,52.2845,69078.0
2023-01-11 12:20:00,55.07,55.1,55.06,55.07,19102.0,52.275,52.3035,52.2655,52.275,19102.0
2023-01-11 12:30:00,55.07,55.07,55.03,55.05,45333.0,52.275,52.275,52.2371,52.256,45333.0
2023-01-11 12:40:00,55.05,55.06,55.04,55.05,16343.0,52.256,52.2655,52.2466,52.256,16343.0
2023-01-11 12:50:00,55.05,55.09,55.05,55.08,93438.0,52.256,52.294,52.256,52.2845,93438.0
2023-01-11 13:00:00,55.08,55.11,55.06,55.1,82214.0,52.2845,52.313,52.2655,52.3035,82214.0
2023-01-11 13:10:00,55.11,55.18,54.95,55.03,310421.0,52.313,52.3794,52.1611,52.2371,310421.0
2023-01-11 13:20:00,55.03,55.07,55.0,55.06,50119.0,52.2371,52.275,52.2086,52.2655,50119.0
2023-01-11 13:30:00,55.05,55.11,55.05,55.11,54002.0,52.256,52.313,52.256,52.313,54002.0
2023-01-11 13:40:00,55.11,55.13,55.1,55.11,54310.0,52.313,52.332,52.3035,52.313,54310.0
2023-01-11 13:50:00,55.11,55.13,55.08,55.12,56085.0,52.313,52.332,52.2845,52.3225,56085.0
2023-01-11 14:00:00,55.12,55.12,55.08,55.12,83545.0,52.3225,52.3225,52.2845,52.3225,83545.0
2023-01-11 14:10:00,55.12,55.14,55.09,55.12,69982.0,52.3225,52.3415,52.294,52.3225,69982.0
2023-01-11 14:20:00,55.12,55.12,55.1,55.12,85621.0,52.3225,52.3225,52.3035,52.3225,85621.0
2023-01-11 14:30:00,55.12,55.16,55.11,55.16,72343.0,52.3225,52.3605,52.313,52.3605,72343.0
2023-01-11 14:40:00,55.16,55.17,55.14,55.16,76490.0,52.3605,52.37,52.3415,52.3605,76490.0
2023-01-11 14:50:00,55.16,55.17,55.15,55.16,83382.0,52.3605,52.37,52.351,52.3605,83382.0
2023-01-11 15:00:00,55.16,55.18,55.14,55.15,127109.0,52.3605,52.3794,52.3415,52.351,127109.0
2023-01-11 15:10:00,55.15,55.21,55.14,55.21,285697.0,52.351,52.4079,52.3415,52.4079,285697.0
2023-01-11 15:20:00,55.21,55.22,55.2,55.21,69275.0,52.4079,52.4174,52.3984,52.4079,69275.0
2023-01-11 15:30:00,55.21,55.21,55.15,55.16,110659.0,52.4079,52.4079,52.351,52.3605,110659.0
2023-01-11 15:40:00,55.16,55.17,55.14,55.17,148302.0,52.3605,52.37,52.3415,52.37,148302.0
2023-01-11 15:50:00,55.16,55.22,55.15,55.21,632875.0,52.3605,52.4174,52.351,52.4079,632875.0
2023-01-12 09:30:00,56.07,56.1,55.76,55.82,282509.0,53.2243,53.2528,52.93,52.987,282509.0
2023-01-12 09:40:00,55.81,55.81,55.52,55.55,156277.0,52.9775,52.9775,52.7022,52.7307,156277.0
2023-01-12 09:50:00,55.54,55.69,55.48,55.64,96053.0,52.7212,52.8636,52.6642,52.8161,96053.0
2023-01-12 10:00:00,55.66,55.83,55.65,55.78,230406.0,52.8351,52.9965,52.8256,52.949,230406.0
2023-01-12 10:10:00,55.84,56.08,55.84,56.05,116751.0,53.006,53.2338,53.006,53.2053,116751.0
2023-01-12 10:20:00,56.06,56.09,55.97,56.02,59530.0,53.2148,53.2433,53.1294,53.1768,59530.0
2023-01-12 10:30:00,56.01,56.15,55.94,56.13,368409.0,53.1673,53.3002,53.1009,53.2812,368409.0
2023-01-12 10:40:00,56.14,56.15,55.96,56.03,83444.0,53.2907,53.3002,53.1199,53.1863,83444.0
2023-01-12 10:50:00,56.05,56.17,56.04,56.1,69885.0,53.2053,53.3192,53.1958,53.2528,69885.0
2023-01-12 11:00:00,56.09,56.15,56.03,56.11,56150.0,53.2433,53.3002,53.1863,53.2622,56150.0
2023-01-12 11:10:00,56.12,56.2,56.08,56.18,43846.0,53.2717,53.3477,53.2338,53.3287,43846.0
2023-01-12 11:20:00,56.17,56.21,56.1,56.15,25693.0,53.3192,53.3572,53.2528,53.3002,25693.0
2023-01-12 11:30:00,56.16,56.16,55.99,56.07,71896.0,53.3097,53.3097,53.1483,53.2243,71896.0
2023-01-12 11:40:00,56.06,56.14,56.04,56.05,49014.0,53.2148,53.2907,53.1958,53.2053,49014.0
2023-01-12 11:50:00,56.04,56.14,56.04,56.13,19094.0,53.1958,53.2907,53.1958,53.2812,19094.0
2023-01-12 12:00:00,56.12,56.21,56.12,56.19,42885.0,53.2717,53.3572,53.2717,53.3382,42885.0
2023-01-12 12:10:00,56.19,56.26,56.18,56.26,19965.0,53.3382,53.4046,53.3287,53.4046,19965.0
2023-01-12 12:20:00,56.26,56.33,56.22,56.3,35165.0,53.4046,53.4711,53.3667,53.4426,35165.0
2023-01-12 12:30:00,56.31,56.44,56.31,56.42,118435.0,53.4521,53.5755,53.4521,53.5565,118435.0
2023-01-12 12:40:00,56.41,56.44,56.38,56.39,59406.0,53.547,53.5755,53.5185,53.528,59406.0
2023-01-12 12:50:00,56.39,56.45,56.39,56.41,37726.0,53.528,53.585,53.528,53.547,37726.0
2023-01-12 13:00:00,56.42,56.52,56.41,56.47,256654.0,53.5565,53.6514,53.547,53.604,256654.0
2023-01-12 13:10:00,56.47,56.53,56.42,56.48,173327.0,53.604,53.6609,53.5565,53.6135,173327.0
2023-01-12 13:20:00,56.47,56.5,56.28,56.29,80078.0,53.604,53.6325,53.4236,53.4331,80078.0
2023-01-12 13:30:00,56.3,56.42,56.26,56.4,65423.0,53.4426,53.5565,53.4046,53.5375,65423.0
2023-01-12 13:40:00,56.4,56.45,56.38,56.44,22773.0,53.5375,53.585,53.5185,53.5755,22773.0
2023-01-12 13:50:00,56.44,56.52,56.44,56.48,23475.0,53.5755,53.6514,53.5755,53.6135,23475.0
2023-01-12 14:00:00,56.48,56.51,56.41,56.42,34070.0,53.6135,53.6419,53.547,53.5565,34070.0
2023-01-12 14:10:00,56.43,56.46,56.4,56.43,24019.0,53.566,53.5945,53.5375,53.566,24019.0
2023-01-12 14:20:00,56.43,56.46,56.37,56.37,16076.0,53.566,53.5945,53.5091,53.5091,16076.0
2023-01-12 14:30:00,56.37,56.44,56.35,56.42,51408.0,53.5091,53.5755,53.4901,53.5565,51408.0
2023-01-12 14:40:00,56.42,56.47,56.39,56.47,168324.0,53.5565,53.604,53.528,53.604,168324.0
2023-01-12 14:50:00,56.46,56.46,56.36,56.42,25877.0,53.5945,53.5945,53.4996,53.5565,25877.0
2023-01-12 15:00:00,56.42,56.42,56.32,56.33,20407.0,53.5565,53.5565,53.4616,53.4711,20407.0
2023-01-12 15:10:00,56.33,56.37,56.31,56.32,115528.0,53.4711,53.5091,53.4521,53.4616,115528.0
2023-01-12 15:20:00,56.33,56.4,56.32,56.38,105902.0,53.4711,53.5375,53.4616,53.5185,105902.0
2023-01-12 15:30:00,56.39,56.43,56.38,56.43,92389.0,53.528,53.566,53.5185,53.566,92389.0
2023-01-12 15:40:00,56.43,56.45,56.36,56.38,228400.0,53.566,53.585,53.4996,53.5185,228400.0
2023-01-12 15:50:00,56.38,56.53,56.38,56.52,363255.0,53.5185,53.6609,53.5185,53.6514,363255.0
2023-01-13 09:30:00,56.37,56.47,56.33,56.44,600240.0,53.5091,53.604,53.4711,53.5755,600240.0
2023-01-13 09:40:00,56.44,56.51,56.37,56.48,247281.0,53.5755,53.6419,53.5091,53.6135,247281.0
2023-01-13 09:50:00,56.49,56.58,56.48,56.54,132615.0,53.623,53.7084,53.6135,53.6704,132615.0
2023-01-13 10:00:00,56.53,56.66,56.47,56.52,188934.0,53.6609,53.7843,53.604,53.6514,188934.0
2023-01-13 10:10:00,56.5,56.62,56.49,56.55,118116.0,53.6325,53.7464,53.623,53.6799,118116.0
2023-01-13 10:20:00,56.56,56.62,56.55,56.6,59653.0,53.6894,53.7464,53.6799,53.7274,59653.0
2023-01-13 10:30:00,56.61,56.65,56.55,56.6,58293.0,53.7369,53.7748,53.6799,53.7274,58293.0
2023-01-13 10:40:00,56.61,56.71,56.6,56.69,123203.0,53.7369,53.8318,53.7274,53.8128,123203.0
2023-01-13 10:50:00,56.69,56.71,56.63,56.65,78457.0,53.8128,53.8318,53.7559,53.7748,78457.0
2023-01-13 11:00:00,56.65,56.68,56.59,56.66,115185.0,53.7748,53.8033,53.7179,53.7843,115185.0
2023-01-13 11:10:00,56.65,56.66,56.54,56.58,173757.0,53.7748,53.7843,53.6704,53.7084,173757.0
2023-01-13 11:20:00,56.58,56.67,56.57,56.63,129003.0,53.7084,53.7938,53.6989,53.7559,129003.0
2023-01-13 11:30:00,56.64,56.64,56.51,56.52,103831.0,53.7653,53.7653,53.6419,53.6514,103831.0
2023-01-13 11:40:00,56.52,56.55,56.47,56.53,83196.0,53.6514,53.6799,53.604,53.6609,83196.0
2023-01-13 11:50:00,56.52,56.57,56.5,56.55,89245.0,53.6514,53.6989,53.6325,53.6799,89245.0
2023-01-13 12:00:00,56.55,56.6,56.54,56.59,84254.0,53.6799,53.7274,53.6704,53.7179,84254.0
2023-01-13 12:10:00,56.59,56.67,56.57,56.66,215122.0,53.7179,53.7938,53.6989,53.7843,215122.0
2023-01-13 12:20:00,56.65,56.68,56.63,56.65,130705.0,53.7748,53.8033,53.7559,53.7748,130705.0
2023-01-13 12:30:00,56.65,56.65,56.55,56.55,164740.0,53.7748,53.7748,53.6799,53.6799,164740.0
2023-01-13 12:40:00,56.55,56.62,56.54,56.59,153649.0,53.6799,53.7464,53.6704,53.7179,153649.0
2023-01-13 12:50:00,56.58,56.63,56.57,56.61,162268.0,53.7084,53.7559,53.6989,53.7369,162268.0
2023-01-13 13:00:00,56.61,56.64,56.59,56.61,65336.0,53.7369,53.7653,53.7179,53.7369,65336.0
2023-01-13 13:10:00,56.61,56.63,56.58,56.6,32463.0,53.7369,53.7559,53.7084,53.7274,32463.0
2023-01-13 13:20:00,56.59,56.59,56.56,56.58,147857.0,53.7179,53.7179,53.6894,53.7084,147857.0
2023-01-13 13:30:00,56.59,56.62,56.57,56.61,64985.0,53.7179,53.7464,53.6989,53.7369,64985.0
2023-01-13 13:40:00,56.62,56.69,56.61,56.69,58568.0,53.7464,53.8128,53.7369,53.8128,58568.0
2023-01-13 13:50:00,56.69,56.7,56.65,56.68,50151.0,53.8128,53.8223,53.7748,53.8033,50151.0
2023-01-13 14:00:00,56.68,56.7,56.63,56.64,40018.0,53.8033,53.8223,53.7559,53.7653,40018.0
2023-01-13 14:10:00,56.64,56.68,56.64,56.65,69739.0,53.7653,53.8033,53.7653,53.7748,69739.0
2023-01-13 14:20:00,56.65,56.69,56.63,56.68,31023.0,53.7748,53.8128,53.7559,53.8033,31023.0
2023-01-13 14:30:00,56.68,56.72,56.67,56.71,62100.0,53.8033,53.8413,53.7938,53.8318,62100.0
2023-01-13 14:40:00,56.71,56.71,56.65,56.67,55521.0,53.8318,53.8318,53.7748,53.7938,55521.0
2023-01-13 14:50:00,56.68,56.68,56.61,56.63,88321.0,53.8033,53.8033,53.7369,53.7559,88321.0
2023-01-13 15:00:00,56.63,56.66,56.62,56.65,23302.0,53.7559,53.7843,53.7464,53.7748,23302.0
2023-01-13 15:10:00,56.65,56.68,56.64,56.67,64168.0,53.7748,53.8033,53.7653,53.7938,64168.0
2023-01-13 15:20:00,56.67,56.72,56.66,56.72,56889.0,53.7938,53.8413,53.7843,53.8413,56889.0
2023-01-13 15:30:00,56.72,56.79,56.71,56.78,85760.0,53.8413,53.9077,53.8318,53.8982,85760.0
2023-01-13 15:40:00,56.78,56.78,56.75,56.77,116577.0,53.8982,53.8982,53.8698,53.8888,116577.0
2023-01-13 15:50:00,56.76,56.79,56.7,56.77,353429.0,53.8793,53.9077,53.8223,53.8888,353429.0
2023-01-17 09:30:00,57.11,57.17,57.06,57.11,248086.0,54.2115,54.2685,54.164,54.2115,248086.0
2023-01-17 09:40:00,57.11,57.2,57.08,57.15,69631.0,54.2115,54.2969,54.183,54.2495,69631.0
2023-01-17 09:50:00,57.16,57.2,57.14,57.19,124782.0,54.259,54.2969,54.24,54.2874,124782.0
2023-01-17 10:00:00,57.2,57.33,57.16,57.27,186983.0,54.2969,54.4203,54.259,54.3634,186983.0
2023-01-17 10:10:00,57.28,57.35,57.21,57.21,121825.0,54.3729,54.4393,54.3064,54.3064,121825.0
2023-01-17 10:20:00,57.22,57.26,57.21,57.22,112182.0,54.3159,54.3539,54.3064,54.3159,112182.0
2023-01-17 10:30:00,57.22,57.23,57.12,57.14,60498.0,54.3159,54.3254,54.221,54.24,60498.0
2023-01-17 10:40:00,57.13,57.18,57.06,57.17,56032.0,54.2305,54.2779,54.164,54.2685,56032.0
2023-01-17 10:50:00,57.16,57.21,57.13,57.2,106121.0,54.259,54.3064,54.2305,54.2969,106121.0
2023-01-17 11:00:00,57.2,57.23,57.15,57.18,37558.0,54.2969,54.3254,54.2495,54.2779,37558.0
2023-01-17 11:10:00,57.19,57.19,57.1,57.14,122624.0,54.2874,54.2874,54.202,54.24,122624.0
2023-01-17 11:20:00,57.14,57.18,57.11,57.17,79528.0,54.24,54.2779,54.2115,54.2685,79528.0
2023-01-17 11:30:00,57.17,57.22,57.16,57.21,31444.0,54.2685,54.3159,54.259,54.3064,31444.0
2023-01-17 11:40:00,57.21,57.27,57.2,57.26,22380.0,54.3064,54.3634,54.2969,54.3539,22380.0
2023-01-17 11:50:00,57.26,57.27,57.22,57.24,51927.0,54.3539,54.3634,54.3159,54.3349,51927.0
2023-01-17 12:00:00,57.23,57.3,57.22,57.22,25059.0,54.3254,54.3919,54.3159,54.3159,25059.0
2023-01-17 12:10:00,57.22,57.24,57.16,57.17,45218.0,54.3159,54.3349,54.259,54.2685,45218.0
2023-01-17 12:20:00,57.17,57.2,57.15,57.15,45419.0,54.2685,54.2969,54.2495,54.2495,45419.0
2023-01-17 12:30:00,57.15,57.21,57.14,57.2,56590.0,54.2495,54.3064,54.24,54.2969,56590.0
2023-01-17 12:40:00,57.2,57.2,57.15,57.16,13082.0,54.2969,54.2969,54.2495,54.259,13082.0
2023-01-17 12:50:00,57.16,57.21,57.16,57.2,10878.0,54.259,54.3064,54.259,54.2969,10878.0
2023-01-17 13:00:00,57.21,57.28,57.2,57.27,322250.0,54.3064,54.3729,54.2969,54.3634,322250.0
2023-01-17 13:10:00,57.27,57.28,57.2,57.2,100981.0,54.3634,54.3729,54.2969,54.2969,100981.0
2023-01-17 13:20:00,57.2,57.22,57.17,57.21,31310.0,54.2969,54.3159,54.2685,54.3064,31310.0
2023-01-17 13:30:00,57.21,57.24,57.17,57.23,17272.0,54.3064,54.3349,54.2685,54.3254,17272.0
2023-01-17 13:40:00,57.23,57.23,57.18,57.22,32531.0,54.3254,54.3254,54.2779,54.3159,32531.0
2023-01-17 13:50:00,57.22,57.22,57.17,57.19,23754.0,54.3159,54.3159,54.2685,54.2874,23754.0
2023-01-17 14:00:00,57.18,57.18,57.14,57.16,23241.0,54.2779,54.2779,54.24,54.259,23241.0
2023-01-17 14:10:00,57.16,57.18,57.13,57.17,1279755.0,54.259,54.2779,54.2305,54.2685,1279755.0
2023-01-17 14:20:00,57.18,57.25,57.16,57.25,349824.0,54.2779,54.3444,54.259,54.3444,349824.0
2023-01-17 14:30:00,57.25,57.3,57.25,57.3,246225.0,54.3444,54.3919,54.3444,54.3919,246225.0
2023-01-17 14:40:00,57.3,57.32,57.27,57.29,343052.0,54.3919,54.4108,54.3634,54.3824,343052.0
2023-01-17 14:50:00,57.29,57.31,57.25,57.27,172767.0,54.3824,54.4013,54.3444,54.3634,172767.0
2023-01-17 15:00:00,57.26,57.31,57.26,57.28,449380.0,54.3539,54.4013,54.3539,54.3729,449380.0
2023-01-17 15:10:00,57.29,57.3,57.25,57.27,273728.0,54.3824,54.3919,54.3444,54.3634,273728.0
2023-01-17 15:20:00,57.27,57.29,57.24,57.27,214061.0,54.3634,54.3824,54.3349,54.3634,214061.0
2023-01-17 15:30:00,57.27,57.3,57.26,57.3,221027.0,54.3634,54.3919,54.3539,54.3919,221027.0
2023-01-17 15:40:00,57.3,57.32,57.27,57.29,406920.0,54.3919,54.4108,54.3634,54.3824,406920.0
2023-01-17 15:50:00,57.29,57.32,57.24,57.3,1405307.0,54.3824,54.4108,54.3349,54.3919,1405307.0
2023-01-18 09:30:00,57.98,58.08,57.74,57.81,226950.0,55.0373,55.1323,54.8095,54.876,226950.0
2023-01-18 09:40:00,57.84,57.9,57.73,57.81,258311.0,54.9044,54.9614,54.8,54.876,258311.0
2023-01-18 09:50:00,57.81,57.86,57.74,57.79,99336.0,54.876,54.9234,54.8095,54.857,99336.0
2023-01-18 10:00:00,57.79,57.83,57.71,57.78,67216.0,54.857,54.895,54.781,54.8475,67216.0
2023-01-18 10:10:00,57.78,57.81,57.66,57.72,134184.0,54.8475,54.876,54.7336,54.7905,134184.0
2023-01-18 10:20:00,57.72,57.77,57.7,57.74,251259.0,54.7905,54.838,54.7716,54.8095,251259.0
2023-01-18 10:30:00,57.75,57.76,57.63,57.63,79473.0,54.819,54.8285,54.7051,54.7051,79473.0
2023-01-18 10:40:00,57.64,57.77,57.63,57.75,135987.0,54.7146,54.838,54.7051,54.819,135987.0
2023-01-18 10:50:00,57.75,57.75,57.63,57.73,44596.0,54.819,54.819,54.7051,54.8,44596.0
2023-01-18 11:00:00,57.73,57.74,57.66,57.7,79625.0,54.8,54.8095,54.7336,54.7716,79625.0
2023-01-18 11:10:00,57.69,57.72,57.64,57.65,65545.0,54.7621,54.7905,54.7146,54.7241,65545.0
2023-01-18 11:20:00,57.65,57.65,57.51,57.57,94778.0,54.7241,54.7241,54.5912,54.6481,94778.0
2023-01-18 11:30:00,57.56,57.56,57.45,57.45,97961.0,54.6387,54.6387,54.5342,54.5342,97961.0
2023-01-18 11:40:00,57.46,57.49,57.41,57.46,42953.0,54.5437,54.5722,54.4963,54.5437,42953.0
2023-01-18 11:50:00,57.47,57.5,57.41,57.49,39172.0,54.5532,54.5817,54.4963,54.5722,39172.0
2023-01-18 12:00:00,57.5,57.51,57.4,57.4,29241.0,54.5817,54.5912,54.4868,54.4868,29241.0
2023-01-18 12:10:00,57.4,57.42,57.35,57.35,32046.0,54.4868,54.5058,54.4393,54.4393,32046.0
2023-01-18 12:20:00,57.35,57.37,57.24,57.28,31512.0,54.4393,54.4583,54.3349,54.3729,31512.0
2023-01-18 12:30:00,57.27,57.33,57.23,57.3,36384.0,54.3634,54.4203,54.3254,54.3919,36384.0
2023-01-18 12:40:00,57.3,57.32,57.24,57.29,61305.0,54.3919,54.4108,54.3349,54.3824,61305.0
2023-01-18 12:50:00,57.28,57.29,57.21,57.26,82359.0,54.3729,54.3824,54.3064,54.3539,82359.0
2023-01-18 13:00:00,57.27,57.31,57.23,57.24,110042.0,54.3634,54.4013,54.3254,54.3349,110042.0
2023-01-18 13:10:00,57.24,57.26,57.23,57.26,26809.0,54.3349,54.3539,54.3254,54.3539,26809.0
2023-01-18 13:20:00,57.25,57.29,57.23,57.29,45343.0,54.3444,54.3824,54.3254,54.3824,45343.0
2023-01-18 13:30:00,57.29,57.32,57.23,57.26,33549.0,54.3824,54.4108,54.3254,54.3539,33549.0
2023-01-18 13:40:00,57.27,57.38,57.26,57.35,62220.0,54.3634,54.4678,54.3539,54.4393,62220.0
2023-01-18 13:50:00,57.35,57.38,57.31,57.34,29440.0,54.4393,54.4678,54.4013,54.4298,29440.0
2023-01-18 14:00:00,57.35,57.35,57.27,57.32,54241.0,54.4393,54.4393,54.3634,54.4108,54241.0
2023-01-18 14:10:00,57.32,57.35,57.31,57.34,43191.0,54.4108,54.4393,54.4013,54.4298,43191.0
2023-01-18 14:20:00,57.34,57.38,57.31,57.38,51993.0,54.4298,54.4678,54.4013,54.4678,51993.0
2023-01-18 14:30:00,57.38,57.39,57.33,57.34,37548.0,54.4678,54.4773,54.4203,54.4298,37548.0
2023-01-18 14:40:00,57.35,57.38,57.33,57.36,28839.0,54.4393,54.4678,54.4203,54.4488,28839.0
2023-01-18 14:50:00,57.36,57.39,57.33,57.39,47642.0,54.4488,54.4773,54.4203,54.4773,47642.0
2023-01-18 15:00:00,57.38,57.38,57.29,57.31,99173.0,54.4678,54.4678,54.3824,54.4013,99173.0
2023-01-18 15:10:00,57.32,57.38,57.3,57.36,88042.0,54.4108,54.4678,54.3919,54.4488,88042.0
2023-01-18 15:20:00,57.36,57.4,57.35,57.38,53305.0,54.4488,54.4868,54.4393,54.4678,53305.0
2023-01-18 15:30:00,57.38,57.39,57.31,57.32,86203.0,54.4678,54.4773,54.4013,54.4108,86203.0
2023-01-18 15:40:00,57.33,57.33,57.26,57.29,99841.0,54.4203,54.4203,54.3539,54.3824,99841.0
2023-01-18 15:50:00,57.28,57.3,57.21,57.24,515145.0,54.3729,54.3919,54.3064,54.3349,515145.0
2023-01-19 09:30:00,57.19,57.3,57.17,57.28,137800.0,54.2874,54.3919,54.2685,54.3729,137800.0
2023-01-19 09:40:00,57.28,57.32,57.11,57.14,93800.0,54.3729,54.4108,54.2115,54.24,93800.0
2023-01-19 09:50:00,57.14,57.24,57.1,57.23,169059.0,54.24,54.3349,54.202,54.3254,169059.0
2023-01-19 10:00:00,57.22,57.27,57.18,57.26,55871.0,54.3159,54.3634,54.2779,54.3539,55871.0
2023-01-19 10:10:00,57.25,57.27,57.15,57.22,69902.0,54.3444,54.3634,54.2495,54.3159,69902.0
2023-01-19 10:20:00,57.22,57.23,57.14,57.16,89477.0,54.3159,54.3254,54.24,54.259,89477.0
2023-01-19 10:30:00,57.15,57.16,57.11,57.13,62288.0,54.2495,54.259,54.2115,54.2305,62288.0
2023-01-19 10:40:00,57.14,57.16,57.08,57.14,74770.0,54.24,54.259,54.183,54.24,74770.0
2023-01-19 10:50:00,57.14,57.15,57.09,57.13,66402.0,54.24,54.2495,54.1925,54.2305,66402.0
2023-01-19 11:00:00,57.13,57.15,57.04,57.11,57001.0,54.2305,54.2495,54.145,54.2115,57001.0
2023-01-19 11:10:00,57.11,57.15,57.11,57.13,47623.0,54.2115,54.2495,54.2115,54.2305,47623.0
2023-01-19 11:20:00,57.12,57.12,57.06,57.08,48303.0,54.221,54.221,54.164,54.183,48303.0
2023-01-19 11:30:00,57.08,57.11,57.07,57.09,48218.0,54.183,54.2115,54.1735,54.1925,48218.0
2023-01-19 11:40:00,57.1,57.1,57.02,57.04,143257.0,54.202,54.202,54.1261,54.145,143257.0
2023-01-19 11:50:00,57.04,57.06,57.0,57.05,56041.0,54.145,54.164,54.1071,54.1545,56041.0
2023-01-19 12:00:00,57.05,57.14,57.05,57.1,93531.0,54.1545,54.24,54.1545,54.202,93531.0
2023-01-19 12:10:00,57.1,57.18,57.08,57.15,39119.0,54.202,54.2779,54.183,54.2495,39119.0
2023-01-19 12:20:00,57.14,57.14,57.05,57.07,30550.0,54.24,54.24,54.1545,54.1735,30550.0
2023-01-19 12:30:00,57.07,57.08,57.04,57.07,25215.0,54.1735,54.183,54.145,54.1735,25215.0
2023-01-19 12:40:00,57.07,57.08,57.02,57.05,47826.0,54.1735,54.183,54.1261,54.1545,47826.0
2023-01-19 12:50:00,57.05,57.1,57.03,57.09,31719.0,54.1545,54.202,54.1356,54.1925,31719.0
2023-01-19 13:00:00,57.1,57.17,57.09,57.14,61782.0,54.202,54.2685,54.1925,54.24,61782.0
2023-01-19 13:10:00,57.14,57.19,57.08,57.17,55598.0,54.24,54.2874,54.183,54.2685,55598.0
2023-01-19 13:20:00,57.16,57.2,57.11,57.16,70096.0,54.259,54.2969,54.2115,54.259,70096.0
2023-01-19 13:30:00,57.16,57.24,57.16,57.24,53004.0,54.259,54.3349,54.259,54.3349,53004.0
2023-01-19 13:40:00,57.24,57.27,57.2,57.2,126360.0,54.3349,54.3634,54.2969,54.2969,126360.0
2023-01-19 13:50:00,57.2,57.23,57.18,57.22,34181.0,54.2969,54.3254,54.2779,54.3159,34181.0
2023-01-19 14:00:00,57.21,57.22,57.16,57.19,51468.0,54.3064,54.3159,54.259,54.2874,51468.0
2023-01-19 14:10:00,57.18,57.24,57.18,57.22,41048.0,54.2779,54.3349,54.2779,54.3159,41048.0
2023-01-19 14:20:00,57.22,57.31,57.21,57.28,94989.0,54.3159,54.4013,54.3064,54.3729,94989.0
2023-01-19 14:30:00,57.28,57.33,57.26,57.31,45978.0,54.3729,54.4203,54.3539,54.4013,45978.0
2023-01-19 14:40:00,57.3,57.34,57.29,57.3,51822.0,54.3919,54.4298,54.3824,54.3919,51822.0
2023-01-19 14:50:00,57.3,57.31,57.27,57.29,38374.0,54.3919,54.4013,54.3634,54.3824,38374.0
2023-01-19 15:00:00,57.3,57.31,57.25,57.26,39304.0,54.3919,54.4013,54.3444,54.3539,39304.0
2023-01-19 15:10:00,57.27,57.33,57.26,57.3,54848.0,54.3634,54.4203,54.3539,54.3919,54848.0
2023-01-19 15:20:00,57.3,57.32,57.27,57.31,67318.0,54.3919,54.4108,54.3634,54.4013,67318.0
2023-01-19 15:30:00,57.3,57.31,57.25,57.26,67025.0,54.3919,54.4013,54.3444,54.3539,67025.0
2023-01-19 15:40:00,57.25,57.26,57.21,57.23,601917.0,54.3444,54.3539,54.3064,54.3254,601917.0
2023-01-19 15:50:00,57.23,57.27,57.18,57.19,559786.0,54.3254,54.3634,54.2779,54.2874,559786.0
2023-01-20 09:30:00,57.12,57.18,57.02,57.13,214893.0,54.221,54.2779,54.1261,54.2305,214893.0
2023-01-20 09:40:00,57.13,57.22,57.12,57.21,84754.0,54.2305,54.3159,54.221,54.3064,84754.0
2023-01-20 09:50:00,57.21,57.28,57.2,57.24,144741.0,54.3064,54.3729,54.2969,54.3349,144741.0
2023-01-20 10:00:00,57.24,57.36,57.2,57.33,157871.0,54.3349,54.4488,54.2969,54.4203,157871.0
2023-01-20 10:10:00,57.33,57.36,57.31,57.35,87036.0,54.4203,54.4488,54.4013,54.4393,87036.0
2023-01-20 10:20:00,57.35,57.5,57.33,57.49,121368.0,54.4393,54.5817,54.4203,54.5722,121368.0
2023-01-20 10:30:00,57.51,57.55,57.47,57.5,102415.0,54.5912,54.6292,54.5532,54.5817,102415.0
2023-01-20 10:40:00,57.51,57.52,57.43,57.46,76212.0,54.5912,54.6007,54.5153,54.5437,76212.0
2023-01-20 10:50:00,57.46,57.48,57.42,57.43,59727.0,54.5437,54.5627,54.5058,54.5153,59727.0
2023-01-20 11:00:00,57.43,57.55,57.41,57.54,83553.0,54.5153,54.6292,54.4963,54.6197,83553.0
2023-01-20 11:10:00,57.55,57.59,57.52,57.53,55125.0,54.6292,54.6671,54.6007,54.6102,55125.0
2023-01-20 11:20:00,57.53,57.59,57.47,57.58,107474.0,54.6102,54.6671,54.5532,54.6576,107474.0
2023-01-20 11:30:00,57.59,57.6,57.52,57.52,58105.0,54.6671,54.6766,54.6007,54.6007,58105.0
2023-01-20 11:40:00,57.52,57.55,57.5,57.55,73222.0,54.6007,54.6292,54.5817,54.6292,73222.0
2023-01-20 11:50:00,57.54,57.54,57.48,57.49,20547.0,54.6197,54.6197,54.5627,54.5722,20547.0
2023-01-20 12:00:00,57.48,57.55,57.48,57.54,43383.0,54.5627,54.6292,54.5627,54.6197,43383.0
2023-01-20 12:10:00,57.54,57.58,57.53,57.58,22723.0,54.6197,54.6576,54.6102,54.6576,22723.0
2023-01-20 12:20:00,57.59,57.61,57.57,57.59,24675.0,54.6671,54.6861,54.6481,54.6671,24675.0
2023-01-20 12:30:00,57.59,57.62,57.56,57.62,28705.0,54.6671,54.6956,54.6387,54.6956,28705.0
2023-01-20 12:40:00,57.63,57.63,57.55,57.58,18961.0,54.7051,54.7051,54.6292,54.6576,18961.0
2023-01-20 12:50:00,57.58,57.61,57.56,57.56,63460.0,54.6576,54.6861,54.6387,54.6387,63460.0
2023-01-20 13:00:00,57.56,57.67,57.56,57.63,110407.0,54.6387,54.7431,54.6387,54.7051,110407.0
2023-01-20 13:10:00,57.63,57.64,57.49,57.49,75679.0,54.7051,54.7146,54.5722,54.5722,75679.0
2023-01-20 13:20:00,57.49,57.56,57.48,57.53,52273.0,54.5722,54.6387,54.5627,54.6102,52273.0
2023-01-20 13:30:00,57.53,57.63,57.52,57.6,49257.0,54.6102,54.7051,54.6007,54.6766,49257.0
2023-01-20 13:40:00,57.6,57.64,57.57,57.63,45498.0,54.6766,54.7146,54.6481,54.7051,45498.0
2023-01-20 13:50:00,57.63,57.66,57.61,57.65,122547.0,54.7051,54.7336,54.6861,54.7241,122547.0
2023-01-20 14:00:00,57.65,57.66,57.63,57.65,37227.0,54.7241,54.7336,54.7051,54.7241,37227.0
2023-01-20 14:10:00,57.65,57.68,57.65,57.66,33263.0,54.7241,54.7526,54.7241,54.7336,33263.0
2023-01-20 14:20:00,57.65,57.7,57.65,57.67,26111.0,54.7241,54.7716,54.7241,54.7431,26111.0
2023-01-20 14:30:00,57.67,57.7,57.66,57.69,73659.0,54.7431,54.7716,54.7336,54.7621,73659.0
2023-01-20 14:40:00,57.69,57.71,57.67,57.71,40294.0,54.7621,54.781,54.7431,54.781,40294.0
2023-01-20 14:50:00,57.71,57.71,57.65,57.68,46114.0,54.781,54.781,54.7241,54.7526,46114.0
2023-01-20 15:00:00,57.68,57.73,57.67,57.72,88981.0,54.7526,54.8,54.7431,54.7905,88981.0
2023-01-20 15:10:00,57.72,57.75,57.7,57.71,51858.0,54.7905,54.819,54.7716,54.781,51858.0
2023-01-20 15:20:00,57.71,57.71,57.65,57.68,85331.0,54.781,54.781,54.7241,54.7526,85331.0
2023-01-20 15:30:00,57.68,57.71,57.66,57.71,47393.0,54.7526,54.781,54.7336,54.781,47393.0
2023-01-20 15:40:00,57.71,57.72,57.68,57.7,120298.0,54.781,54.7905,54.7526,54.7716,120298.0
2023-01-20 15:50:00,57.71,57.85,57.7,57.84,556029.0,54.781,54.9139,54.7716,54.9044,556029.0
2023-01-23 09:30:00,57.37,57.37,57.27,57.32,125799.0,54.4583,54.4583,54.3634,54.4108,125799.0
2023-01-23 09:40:00,57.32,57.46,57.3,57.45,122513.0,54.4108,54.5437,54.3919,54.5342,122513.0
2023-01-23 09:50:00,57.45,57.52,57.44,57.47,122595.0,54.5342,54.6007,54.5247,54.5532,122595.0
2023-01-23 10:00:00,57.46,57.49,57.41,57.42,140676.0,54.5437,54.5722,54.4963,54.5058,140676.0
2023-01-23 10:10:00,57.43,57.52,57.42,57.52,108484.0,54.5153,54.6007,54.5058,54.6007,108484.0
2023-01-23 10:20:00,57.52,57.62,57.52,57.6,79499.0,54.6007,54.6956,54.6007,54.6766,79499.0
2023-01-23 10:30:00,57.61,57.66,57.6,57.63,77423.0,54.6861,54.7336,54.6766,54.7051,77423.0
2023-01-23 10:40:00,57.63,57.68,57.6,57.68,47282.0,54.7051,54.7526,54.6766,54.7526,47282.0
2023-01-23 10:50:00,57.68,57.7,57.64,57.67,70548.0,54.7526,54.7716,54.7146,54.7431,70548.0
2023-01-23 11:00:00,57.66,57.81,57.66,57.78,85000.0,54.7336,54.876,54.7336,54.8475,85000.0
2023-01-23 11:10:00,57.79,57.8,57.71,57.78,80071.0,54.857,54.8665,54.781,54.8475,80071.0
2023-01-23 11:20:00,57.78,57.81,57.68,57.68,177444.0,54.8475,54.876,54.7526,54.7526,177444.0
2023-01-23 11:30:00,57.69,57.71,57.66,57.68,48508.0,54.7621,54.781,54.7336,54.7526,48508.0
2023-01-23 11:40:00,57.68,57.7,57.65,57.7,58828.0,54.7526,54.7716,54.7241,54.7716,58828.0
2023-01-23 11:50:00,57.69,57.7,57.66,57.69,32368.0,54.7621,54.7716,54.7336,54.7621,32368.0
2023-01-23 12:00:00,57.69,57.7,57.59,57.59,49121.0,54.7621,54.7716,54.6671,54.6671,49121.0
2023-01-23 12:10:00,57.59,57.66,57.59,57.66,35956.0,54.6671,54.7336,54.6671,54.7336,35956.0
2023-01-23 12:20:00,57.66,57.68,57.63,57.67,63541.0,54.7336,54.7526,54.7051,54.7431,63541.0
2023-01-23 12:30:00,57.67,57.68,57.65,57.66,26445.0,54.7431,54.7526,54.7241,54.7336,26445.0
2023-01-23 12:40:00,57.67,57.67,57.64,57.65,90799.0,54.7431,54.7431,54.7146,54.7241,90799.0
2023-01-23 12:50:00,57.65,57.69,57.62,57.69,37939.0,54.7241,54.7621,54.6956,54.7621,37939.0
2023-01-23 13:00:00,57.68,57.72,57.67,57.69,58931.0,54.7526,54.7905,54.7431,54.7621,58931.0
2023-01-23 13:10:00,57.69,57.71,57.67,57.7,89719.0,54.7621,54.781,54.7431,54.7716,89719.0
2023-01-23 13:20:00,57.7,57.73,57.68,57.73,50768.0,54.7716,54.8,54.7526,54.8,50768.0
2023-01-23 13:30:00,57.73,57.75,57.72,57.73,71932.0,54.8,54.819,54.7905,54.8,71932.0
2023-01-23 13:40:00,57.73,57.76,57.71,57.76,44337.0,54.8,54.8285,54.781,54.8285,44337.0
2023-01-23 13:50:00,57.76,57.77,57.7,57.71,54383.0,54.8285,54.838,54.7716,54.781,54383.0
2023-01-23 14:00:00,57.71,57.71,57.66,57.69,50817.0,54.781,54.781,54.7336,54.7621,50817.0
2023-01-23 14:10:00,57.68,57.72,57.66,57.71,97071.0,54.7526,54.7905,54.7336,54.781,97071.0
2023-01-23 14:20:00,57.7,57.72,57.64,57.65,75496.0,54.7716,54.7905,54.7146,54.7241,75496.0
2023-01-23 14:30:00,57.66,57.7,57.62,57.63,121276.0,54.7336,54.7716,54.6956,54.7051,121276.0
2023-01-23 14:40:00,57.62,57.65,57.54,57.55,145796.0,54.6956,54.7241,54.6197,54.6292,145796.0
2023-01-23 14:50:00,57.55,57.57,57.49,57.57,67478.0,54.6292,54.6481,54.5722,54.6481,67478.0
2023-01-23 15:00:00,57.57,57.58,57.52,57.56,44661.0,54.6481,54.6576,54.6007,54.6387,44661.0
2023-01-23 15:10:00,57.55,57.62,57.54,57.58,123996.0,54.6292,54.6956,54.6197,54.6576,123996.0
2023-01-23 15:20:00,57.57,57.61,57.54,57.58,42377.0,54.6481,54.6861,54.6197,54.6576,42377.0
2023-01-23 15:30:00,57.58,57.59,57.54,57.58,38374.0,54.6576,54.6671,54.6197,54.6576,38374.0
2023-01-23 15:40:00,57.57,57.66,57.53,57.65,55147.0,54.6481,54.7336,54.6102,54.7241,55147.0
2023-01-23 15:50:00,57.65,57.7,57.65,57.7,178942.0,54.7241,54.7716,54.7241,54.7716,178942.0
2023-01-24 09:30:00,57.81,57.92,57.81,57.87,74672.0,54.876,54.9804,54.876,54.9329,74672.0
2023-01-24 09:40:00,57.87,57.9,57.71,57.82,134168.0,54.9329,54.9614,54.781,54.8855,134168.0
2023-01-24 09:50:00,57.81,57.82,57.58,57.58,63047.0,54.876,54.8855,54.6576,54.6576,63047.0
2023-01-24 10:00:00,57.58,57.68,57.58,57.68,32746.0,54.6576,54.7526,54.6576,54.7526,32746.0
2023-01-24 10:10:00,57.68,57.89,57.66,57.76,37846.0,54.7526,54.9519,54.7336,54.8285,37846.0
2023-01-24 10:20:00,57.76,57.94,57.76,57.93,52974.0,54.8285,54.9994,54.8285,54.9899,52974.0
2023-01-24 10:30:00,57.91,57.96,57.84,57.9,66327.0,54.9709,55.0184,54.9044,54.9614,66327.0
2023-01-24 10:40:00,57.9,58.04,57.88,58.02,48287.0,54.9614,55.0943,54.9424,55.0753,48287.0
2023-01-24 10:50:00,58.02,58.14,58.0,58.09,43966.0,55.0753,55.1892,55.0563,55.1418,43966.0
2023-01-24 11:00:00,58.1,58.12,58.05,58.09,86347.0,55.1513,55.1702,55.1038,55.1418,86347.0
2023-01-24 11:10:00,58.09,58.11,58.05,58.07,59852.0,55.1418,55.1607,55.1038,55.1228,59852.0
2023-01-24 11:20:00,58.06,58.2,58.05,58.2,83971.0,55.1133,55.2462,55.1038,55.2462,83971.0
2023-01-24 11:30:00,58.21,58.21,58.13,58.17,72440.0,55.2557,55.2557,55.1797,55.2177,72440.0
2023-01-24 11:40:00,58.17,58.19,58.13,58.15,86040.0,55.2177,55.2367,55.1797,55.1987,86040.0
2023-01-24 11:50:00,58.15,58.16,58.11,58.14,27122.0,55.1987,55.2082,55.1607,55.1892,27122.0
2023-01-24 12:00:00,58.15,58.17,58.09,58.17,35886.0,55.1987,55.2177,55.1418,55.2177,35886.0
2023-01-24 12:10:00,58.17,58.23,58.16,58.23,52789.0,55.2177,55.2747,55.2082,55.2747,52789.0
2023-01-24 12:20:00,58.22,58.23,58.17,58.19,58146.0,55.2652,55.2747,55.2177,55.2367,58146.0
2023-01-24 12:30:00,58.2,58.23,58.16,58.2,28811.0,55.2462,55.2747,55.2082,55.2462,28811.0
2023-01-24 12:40:00,58.2,58.2,58.15,58.18,26276.0,55.2462,55.2462,55.1987,55.2272,26276.0
2023-01-24 12:50:00,58.19,58.22,58.17,58.18,41762.0,55.2367,55.2652,55.2177,55.2272,41762.0
2023-01-24 13:00:00,58.17,58.21,58.11,58.16,61555.0,55.2177,55.2557,55.1607,55.2082,61555.0
2023-01-24 13:10:00,58.17,58.2,58.15,58.2,50788.0,55.2177,55.2462,55.1987,55.2462,50788.0
2023-01-24 13:20:00,58.2,58.21,58.14,58.18,37583.0,55.2462,55.2557,55.1892,55.2272,37583.0
2023-01-24 13:30:00,58.18,58.2,58.16,58.18,71115.0,55.2272,55.2462,55.2082,55.2272,71115.0
2023-01-24 13:40:00,58.18,58.21,58.17,58.19,74759.0,55.2272,55.2557,55.2177,55.2367,74759.0
2023-01-24 13:50:00,58.2,58.2,58.16,58.18,61093.0,55.2462,55.2462,55.2082,55.2272,61093.0
2023-01-24 14:00:00,58.17,58.19,58.09,58.15,64063.0,55.2177,55.2367,55.1418,55.1987,64063.0
2023-01-24 14:10:00,58.14,58.18,58.13,58.15,38518.0,55.1892,55.2272,55.1797,55.1987,38518.0
2023-01-24 14:20:00,58.16,58.17,58.14,58.16,60519.0,55.2082,55.2177,55.1892,55.2082,60519.0
2023-01-24 14:30:00,58.16,58.2,58.15,58.19,83441.0,55.2082,55.2462,55.1987,55.2367,83441.0
2023-01-24 14:40:00,58.18,58.21,58.16,58.18,40646.0,55.2272,55.2557,55.2082,55.2272,40646.0
2023-01-24 14:50:00,58.18,58.23,58.17,58.22,52991.0,55.2272,55.2747,55.2177,55.2652,52991.0
2023-01-24 15:00:00,58.22,58.23,58.17,58.18,47337.0,55.2652,55.2747,55.2177,55.2272,47337.0
2023-01-24 15:10:00,58.17,58.18,58.12,58.15,59741.0,55.2177,55.2272,55.1702,55.1987,59741.0
2023-01-24 15:20:00,58.15,58.17,58.13,58.15,86304.0,55.1987,55.2177,55.1797,55.1987,86304.0
2023-01-24 15:30:00,58.15,58.15,58.08,58.1,60065.0,55.1987,55.1987,55.1323,55.1513,60065.0
2023-01-24 15:40:00,58.09,58.1,58.04,58.04,101123.0,55.1418,55.1513,55.0943,55.0943,101123.0
2023-01-24 15:50:00,58.03,58.1,58.03,58.06,432539.0,55.0848,55.1513,55.0848,55.1133,432539.0
2023-01-25 09:30:00,58.35,58.39,58.32,58.36,76879.0,55.3886,55.4265,55.3601,55.3981,76879.0
2023-01-25 09:40:00,58.36,58.43,58.36,58.39,82703.0,55.3981,55.4645,55.3981,55.4265,82703.0
2023-01-25 09:50:00,58.39,58.4,58.27,58.29,134834.0,55.4265,55.436,55.3126,55.3316,134834.0
2023-01-25 10:00:00,58.29,58.52,58.27,58.46,178179.0,55.3316,55.5499,55.3126,55.493,178179.0
2023-01-25 10:10:00,58.48,58.5,58.38,58.46,52507.0,55.512,55.5309,55.417,55.493,52507.0
2023-01-25 10:20:00,58.46,58.48,58.38,58.41,30913.0,55.493,55.512,55.417,55.4455,30913.0
2023-01-25 10:30:00,58.41,58.47,58.32,58.33,75341.0,55.4455,55.5025,55.3601,55.3696,75341.0
2023-01-25 10:40:00,58.32,58.44,58.3,58.39,90520.0,55.3601,55.474,55.3411,55.4265,90520.0
2023-01-25 10:50:00,58.39,58.46,58.35,58.44,197416.0,55.4265,55.493,55.3886,55.474,197416.0
2023-01-25 11:00:00,58.44,58.46,58.33,58.34,52912.0,55.474,55.493,55.3696,55.3791,52912.0
2023-01-25 11:10:00,58.34,58.48,58.32,58.47,104329.0,55.3791,55.512,55.3601,55.5025,104329.0
2023-01-25 11:20:00,58.48,58.52,58.45,58.46,44569.0,55.512,55.5499,55.4835,55.493,44569.0
2023-01-25 11:30:00,58.47,58.49,58.43,58.48,53946.0,55.5025,55.5215,55.4645,55.512,53946.0
2023-01-25 11:40:00,58.45,58.47,58.42,58.47,43574.0,55.4835,55.5025,55.455,55.5025,43574.0
2023-01-25 11:50:00,58.47,58.6,58.46,58.57,51176.0,55.5025,55.6259,55.493,55.5974,51176.0
2023-01-25 12:00:00,58.57,58.58,58.52,58.55,37194.0,55.5974,55.6069,55.5499,55.5784,37194.0
2023-01-25 12:10:00,58.55,58.57,58.53,58.57,21833.0,55.5784,55.5974,55.5594,55.5974,21833.0
2023-01-25 12:20:00,58.57,58.57,58.52,58.53,26176.0,55.5974,55.5974,55.5499,55.5594,26176.0
2023-01-25 12:30:00,58.53,58.59,58.53,58.57,37132.0,55.5594,55.6164,55.5594,55.5974,37132.0
2023-01-25 12:40:00,58.58,58.61,58.57,58.59,17162.0,55.6069,55.6354,55.5974,55.6164,17162.0
2023-01-25 12:50:00,58.58,58.61,58.58,58.59,33250.0,55.6069,55.6354,55.6069,55.6164,33250.0
2023-01-25 13:00:00,58.58,58.67,58.57,58.62,40025.0,55.6069,55.6923,55.5974,55.6449,40025.0
2023-01-25 13:10:00,58.63,58.69,58.62,58.68,38825.0,55.6544,55.7113,55.6449,55.7018,38825.0
2023-01-25 13:20:00,58.68,58.74,58.68,58.73,65620.0,55.7018,55.7588,55.7018,55.7493,65620.0
2023-01-25 13:30:00,58.74,58.76,58.7,58.71,33321.0,55.7588,55.7778,55.7208,55.7303,33321.0
2023-01-25 13:40:00,58.72,58.78,58.71,58.77,26969.0,55.7398,55.7967,55.7303,55.7872,26969.0
2023-01-25 13:50:00,58.77,58.78,58.71,58.73,17568.0,55.7872,55.7967,55.7303,55.7493,17568.0
2023-01-25 14:00:00,58.73,58.75,58.69,58.72,38273.0,55.7493,55.7683,55.7113,55.7398,38273.0
2023-01-25 14:10:00,58.72,58.8,58.72,58.78,69654.0,55.7398,55.8157,55.7398,55.7967,69654.0
2023-01-25 14:20:00,58.78,58.78,58.69,58.72,39795.0,55.7967,55.7967,55.7113,55.7398,39795.0
2023-01-25 14:30:00,58.71,58.74,58.69,58.72,31072.0,55.7303,55.7588,55.7113,55.7398,31072.0
2023-01-25 14:40:00,58.72,58.75,58.7,58.73,18346.0,55.7398,55.7683,55.7208,55.7493,18346.0
2023-01-25 14:50:00,58.73,58.79,58.73,58.77,21767.0,55.7493,55.8062,55.7493,55.7872,21767.0
2023-01-25 15:00:00,58.77,58.82,58.76,58.81,40605.0,55.7872,55.8347,55.7778,55.8252,40605.0
2023-01-25 15:10:00,58.8,58.82,58.73,58.74,42565.0,55.8157,55.8347,55.7493,55.7588,42565.0
2023-01-25 15:20:00,58.73,58.74,58.7,58.73,44350.0,55.7493,55.7588,55.7208,55.7493,44350.0
2023-01-25 15:30:00,58.73,58.77,58.7,58.77,151823.0,55.7493,55.7872,55.7208,55.7872,151823.0
2023-01-25 15:40:00,58.76,58.77,58.72,58.75,119085.0,55.7778,55.7872,55.7398,55.7683,119085.0
2023-01-25 15:50:00,58.74,58.79,58.69,58.77,340533.0,55.7588,55.8062,55.7113,55.7872,340533.0
2023-01-26 09:30:00,58.75,58.81,58.65,58.68,227790.0,55.7683,55.8252,55.6733,55.7018,227790.0
2023-01-26 09:40:00,58.69,58.71,58.51,58.51,61943.0,55.7113,55.7303,55.5404,55.5404,61943.0
2023-01-26 09:50:00,58.49,58.51,58.38,58.44,52509.0,55.5215,55.5404,55.417,55.474,52509.0
2023-01-26 10:00:00,58.45,58.55,58.42,58.45,81851.0,55.4835,55.5784,55.455,55.4835,81851.0
2023-01-26 10:10:00,58.47,58.57,58.42,58.56,58443.0,55.5025,55.5974,55.455,55.5879,58443.0
2023-01-26 10:20:00,58.57,58.57,58.47,58.48,40902.0,55.5974,55.5974,55.5025,55.512,40902.0
2023-01-26 10:30:00,58.48,58.54,58.4,58.41,54493.0,55.512,55.5689,55.436,55.4455,54493.0
2023-01-26 10:40:00,58.4,58.45,58.35,58.41,104509.0,55.436,55.4835,55.3886,55.4455,104509.0
2023-01-26 10:50:00,58.41,58.41,58.25,58.3,74296.0,55.4455,55.4455,55.2936,55.3411,74296.0
2023-01-26 11:00:00,58.3,58.39,58.27,58.35,76721.0,55.3411,55.4265,55.3126,55.3886,76721.0
2023-01-26 11:10:00,58.35,58.44,58.32,58.38,32423.0,55.3886,55.474,55.3601,55.417,32423.0
2023-01-26 11:20:00,58.38,58.38,58.27,58.36,25256.0,55.417,55.417,55.3126,55.3981,25256.0
2023-01-26 11:30:00,58.36,58.39,58.31,58.33,70643.0,55.3981,55.4265,55.3506,55.3696,70643.0
2023-01-26 11:40:00,58.34,58.4,58.29,58.39,80449.0,55.3791,55.436,55.3316,55.4265,80449.0
2023-01-26 11:50:00,58.41,58.41,58.34,58.39,25520.0,55.4455,55.4455,55.3791,55.4265,25520.0
2023-01-26 12:00:00,58.4,58.49,58.38,58.48,44654.0,55.436,55.5215,55.417,55.512,44654.0
2023-01-26 12:10:00,58.49,58.51,58.44,58.46,28146.0,55.5215,55.5404,55.474,55.493,28146.0
2023-01-26 12:20:00,58.47,58.5,58.46,58.48,12754.0,55.5025,55.5309,55.493,55.512,12754.0
2023-01-26 12:30:00,58.48,58.5,58.46,58.49,18312.0,55.512,55.5309,55.493,55.5215,18312.0
2023-01-26 12:40:00,58.48,58.49,58.4,58.43,20260.0,55.512,55.5215,55.436,55.4645,20260.0
2023-01-26 12:50:00,58.44,58.49,58.43,58.45,29826.0,55.474,55.5215,55.4645,55.4835,29826.0
2023-01-26 13:00:00,58.45,58.5,58.41,58.44,58986.0,55.4835,55.5309,55.4455,55.474,58986.0
2023-01-26 13:10:00,58.45,58.47,58.42,58.42,6636.0,55.4835,55.5025,55.455,55.455,6636.0
2023-01-26 13:20:00,58.43,58.52,58.41,58.51,53191.0,55.4645,55.5499,55.4455,55.5404,53191.0
2023-01-26 13:30:00,58.51,58.58,58.5,58.58,29298.0,55.5404,55.6069,55.5309,55.6069,29298.0
2023-01-26 13:40:00,58.57,58.6,58.56,58.57,25471.0,55.5974,55.6259,55.5879,55.5974,25471.0
2023-01-26 13:50:00,58.57,58.57,58.52,58.54,23800.0,55.5974,55.5974,55.5499,55.5689,23800.0
2023-01-26 14:00:00,58.53,58.55,58.5,58.55,20317.0,55.5594,55.5784,55.5309,55.5784,20317.0
2023-01-26 14:10:00,58.55,58.57,58.53,58.57,25099.0,55.5784,55.5974,55.5594,55.5974,25099.0
2023-01-26 14:20:00,58.57,58.59,58.53,58.55,28459.0,55.5974,55.6164,55.5594,55.5784,28459.0
2023-01-26 14:30:00,58.55,58.57,58.55,58.56,17929.0,55.5784,55.5974,55.5784,55.5879,17929.0
2023-01-26 14:40:00,58.56,58.59,58.55,58.56,20801.0,55.5879,55.6164,55.5784,55.5879,20801.0
2023-01-26 14:50:00,58.55,58.6,58.53,58.59,32256.0,55.5784,55.6259,55.5594,55.6164,32256.0
2023-01-26 15:00:00,58.59,58.6,58.56,58.59,18859.0,55.6164,55.6259,55.5879,55.6164,18859.0
2023-01-26 15:10:00,58.58,58.62,58.57,58.61,44120.0,55.6069,55.6449,55.5974,55.6354,44120.0
2023-01-26 15:20:00,58.61,58.63,58.58,58.6,24567.0,55.6354,55.6544,55.6069,55.6259,24567.0
2023-01-26 15:30:00,58.6,58.63,58.59,58.6,17293.0,55.6259,55.6544,55.6164,55.6259,17293.0
2023-01-26 15:40:00,58.61,58.62,58.58,58.62,64081.0,55.6354,55.6449,55.6069,55.6449,64081.0
2023-01-26 15:50:00,58.62,58.67,58.61,58.67,171546.0,55.6449,55.6923,55.6354,55.6923,171546.0
2023-01-27 09:30:00,58.6,58.6,58.52,58.55,51837.0,55.6259,55.6259,55.5499,55.5784,51837.0
2023-01-27 09:40:00,58.55,58.71,58.55,58.7,191124.0,55.5784,55.7303,55.5784,55.7208,191124.0
2023-01-27 09:50:00,58.72,58.73,58.65,58.67,77126.0,55.7398,55.7493,55.6733,55.6923,77126.0
2023-01-27 10:00:00,58.68,58.82,58.62,58.79,111153.0,55.7018,55.8347,55.6449,55.8062,111153.0
2023-01-27 10:10:00,58.8,58.84,58.78,58.8,194872.0,55.8157,55.8537,55.7967,55.8157,194872.0
2023-01-27 10:20:00,58.81,58.81,58.69,58.71,113851.0,55.8252,55.8252,55.7113,55.7303,113851.0
2023-01-27 10:30:00,58.71,58.73,58.66,58.69,100252.0,55.7303,55.7493,55.6828,55.7113,100252.0
2023-01-27 10:40:00,58.69,58.73,58.58,58.61,115737.0,55.7113,55.7493,55.6069,55.6354,115737.0
2023-01-27 10:50:00,58.61,58.61,58.51,58.57,53407.0,55.6354,55.6354,55.5404,55.5974,53407.0
2023-01-27 11:00:00,58.56,58.63,58.54,58.57,30726.0,55.5879,55.6544,55.5689,55.5974,30726.0
2023-01-27 11:10:00,58.56,58.66,58.56,58.65,9726.0,55.5879,55.6828,55.5879,55.6733,9726.0
2023-01-27 11:20:00,58.65,58.7,58.65,58.69,21670.0,55.6733,55.7208,55.6733,55.7113,21670.0
2023-01-27 11:30:00,58.69,58.78,58.68,58.76,21117.0,55.7113,55.7967,55.7018,55.7778,21117.0
2023-01-27 11:40:00,58.77,58.81,58.77,58.78,24561.0,55.7872,55.8252,55.7872,55.7967,24561.0
2023-01-27 11:50:00,58.78,58.8,58.75,58.75,14697.0,55.7967,55.8157,55.7683,55.7683,14697.0
2023-01-27 12:00:00,58.75,58.78,58.73,58.74,27446.0,55.7683,55.7967,55.7493,55.7588,27446.0
2023-01-27 12:10:00,58.74,58.81,58.73,58.79,25755.0,55.7588,55.8252,55.7493,55.8062,25755.0
2023-01-27 12:20:00,58.79,58.81,58.75,58.77,28562.0,55.8062,55.8252,55.7683,55.7872,28562.0
2023-01-27 12:30:00,58.77,58.83,58.76,58.83,34517.0,55.7872,55.8442,55.7778,55.8442,34517.0
2023-01-27 12:40:00,58.83,58.83,58.78,58.82,173805.0,55.8442,55.8442,55.7967,55.8347,173805.0
2023-01-27 12:50:00,58.81,58.84,58.8,58.8,26259.0,55.8252,55.8537,55.8157,55.8157,26259.0
2023-01-27 13:00:00,58.8,58.81,58.78,58.78,24390.0,55.8157,55.8252,55.7967,55.7967,24390.0
2023-01-27 13:10:00,58.77,58.8,58.75,58.78,263685.0,55.7872,55.8157,55.7683,55.7967,263685.0
2023-01-27 13:20:00,58.78,58.8,58.77,58.79,21730.0,55.7967,55.8157,55.7872,55.8062,21730.0
2023-01-27 13:30:00,58.79,58.82,58.79,58.8,26703.0,55.8062,55.8347,55.8062,55.8157,26703.0
2023-01-27 13:40:00,58.8,58.81,58.74,58.8,94627.0,55.8157,55.8252,55.7588,55.8157,94627.0
2023-01-27 13:50:00,58.8,58.84,58.8,58.83,416932.0,55.8157,55.8537,55.8157,55.8442,416932.0
2023-01-27 14:00:00,58.83,58.86,58.8,58.82,55303.0,55.8442,55.8727,55.8157,55.8347,55303.0
2023-01-27 14:10:00,58.82,58.85,58.8,58.84,22448.0,55.8347,55.8632,55.8157,55.8537,22448.0
2023-01-27 14:20:00,58.84,58.85,58.82,58.83,26602.0,55.8537,55.8632,55.8347,55.8442,26602.0
2023-01-27 14:30:00,58.83,58.86,58.81,58.85,12873.0,55.8442,55.8727,55.8252,55.8632,12873.0
2023-01-27 14:40:00,58.85,58.85,58.82,58.85,21633.0,55.8632,55.8632,55.8347,55.8632,21633.0
2023-01-27 14:50:00,58.85,58.86,58.83,58.85,27596.0,55.8632,55.8727,55.8442,55.8632,27596.0
2023-01-27 15:00:00,58.85,58.91,58.84,58.9,45655.0,55.8632,55.9201,55.8537,55.9106,45655.0
2023-01-27 15:10:00,58.9,58.9,58.84,58.86,55260.0,55.9106,55.9106,55.8537,55.8727,55260.0
2023-01-27 15:20:00,58.87,58.87,58.81,58.87,40958.0,55.8822,55.8822,55.8252,55.8822,40958.0
2023-01-27 15:30:00,58.88,58.88,58.85,58.86,71013.0,55.8917,55.8917,55.8632,55.8727,71013.0
2023-01-27 15:40:00,58.86,58.88,58.83,58.84,91910.0,55.8727,55.8917,55.8442,55.8537,91910.0
2023-01-27 15:50:00,58.84,58.85,58.78,58.82,287748.0,55.8537,55.8632,55.7967,55.8347,287748.0
2023-01-30 09:30:00,58.58,58.69,58.57,58.69,203433.0,55.6069,55.7113,55.5974,55.7113,203433.0
2023-01-30 09:40:00,58.69,58.73,58.65,58.69,102578.0,55.7113,55.7493,55.6733,55.7113,102578.0
2023-01-30 09:50:00,58.7,58.73,58.63,58.71,81825.0,55.7208,55.7493,55.6544,55.7303,81825.0
2023-01-30 10:00:00,58.71,58.86,58.69,58.82,66587.0,55.7303,55.8727,55.7113,55.8347,66587.0
2023-01-30 10:10:00,58.83,58.85,58.75,58.78,66053.0,55.8442,55.8632,55.7683,55.7967,66053.0
2023-01-30 10:20:00,58.77,58.78,58.68,58.75,58172.0,55.7872,55.7967,55.7018,55.7683,58172.0
2023-01-30 10:30:00,58.75,58.75,58.63,58.66,54328.0,55.7683,55.7683,55.6544,55.6828,54328.0
2023-01-30 10:40:00,58.66,58.68,58.63,58.68,85286.0,55.6828,55.7018,55.6544,55.7018,85286.0
2023-01-30 10:50:00,58.67,58.72,58.63,58.71,44501.0,55.6923,55.7398,55.6544,55.7303,44501.0
2023-01-30 11:00:00,58.71,58.71,58.66,58.68,33805.0,55.7303,55.7303,55.6828,55.7018,33805.0
2023-01-30 11:10:00,58.69,58.74,58.68,58.7,89177.0,55.7113,55.7588,55.7018,55.7208,89177.0
2023-01-30 11:20:00,58.71,58.71,58.62,58.66,113075.0,55.7303,55.7303,55.6449,55.6828,113075.0
2023-01-30 11:30:00,58.67,58.68,58.6,58.63,25869.0,55.6923,55.7018,55.6259,55.6544,25869.0
2023-01-30 11:40:00,58.63,58.67,58.61,58.64,50578.0,55.6544,55.6923,55.6354,55.6638,50578.0
2023-01-30 11:50:00,58.65,58.7,58.62,58.69,69442.0,55.6733,55.7208,55.6449,55.7113,69442.0
2023-01-30 12:00:00,58.69,58.7,58.67,58.69,33912.0,55.7113,55.7208,55.6923,55.7113,33912.0
2023-01-30 12:10:00,58.69,58.72,58.65,58.69,450522.0,55.7113,55.7398,55.6733,55.7113,450522.0
2023-01-30 12:20:00,58.68,58.69,58.63,58.67,60998.0,55.7018,55.7113,55.6544,55.6923,60998.0
2023-01-30 12:30:00,58.67,58.68,58.65,58.66,30400.0,55.6923,55.7018,55.6733,55.6828,30400.0
2023-01-30 12:40:00,58.66,58.69,58.62,58.65,25699.0,55.6828,55.7113,55.6449,55.6733,25699.0
2023-01-30 12:50:00,58.64,58.64,58.59,58.61,30157.0,55.6638,55.6638,55.6164,55.6354,30157.0
2023-01-30 13:00:00,58.61,58.64,58.58,58.61,30099.0,55.6354,55.6638,55.6069,55.6354,30099.0
2023-01-30 13:10:00,58.62,58.67,58.57,58.65,51897.0,55.6449,55.6923,55.5974,55.6733,51897.0
2023-01-30 13:20:00,58.66,58.67,58.63,58.65,22377.0,55.6828,55.6923,55.6544,55.6733,22377.0
2023-01-30 13:30:00,58.64,58.64,58.59,58.61,30392.0,55.6638,55.6638,55.6164,55.6354,30392.0
2023-01-30 13:40:00,58.61,58.61,58.57,58.6,25739.0,55.6354,55.6354,55.5974,55.6259,25739.0
2023-01-30 13:50:00,58.6,58.61,58.57,58.61,27150.0,55.6259,55.6354,55.5974,55.6354,27150.0
2023-01-30 14:00:00,58.61,58.62,58.57,58.58,34474.0,55.6354,55.6449,55.5974,55.6069,34474.0
2023-01-30 14:10:00,58.57,58.58,58.55,58.57,32198.0,55.5974,55.6069,55.5784,55.5974,32198.0
2023-01-30 14:20:00,58.57,58.58,58.53,58.55,38277.0,55.5974,55.6069,55.5594,55.5784,38277.0
2023-01-30 14:30:00,58.54,58.56,58.52,58.55,30448.0,55.5689,55.5879,55.5499,55.5784,30448.0
2023-01-30 14:40:00,58.55,58.55,58.51,58.52,33516.0,55.5784,55.5784,55.5404,55.5499,33516.0
2023-01-30 14:50:00,58.52,58.53,58.49,58.53,37863.0,55.5499,55.5594,55.5215,55.5594,37863.0
2023-01-30 15:00:00,58.53,58.57,58.51,58.53,49172.0,55.5594,55.5974,55.5404,55.5594,49172.0
2023-01-30 15:10:00,58.53,58.55,58.51,58.54,53072.0,55.5594,55.5784,55.5404,55.5689,53072.0
2023-01-30 15:20:00,58.54,58.55,58.5,58.51,90825.0,55.5689,55.5784,55.5309,55.5404,90825.0
2023-01-30 15:30:00,58.51,58.56,58.49,58.55,101279.0,55.5404,55.5879,55.5215,55.5784,101279.0
2023-01-30 15:40:00,58.55,58.56,58.47,58.49,129165.0,55.5784,55.5879,55.5025,55.5215,129165.0
2023-01-30 15:50:00,58.49,58.52,58.47,58.48,295508.0,55.5215,55.5499,55.5025,55.512,295508.0
2023-01-31 09:30:00,58.33,58.35,58.2,58.22,148454.0,55.3696,55.3886,55.2462,55.2652,148454.0
2023-01-31 09:40:00,58.21,58.29,58.17,58.24,81611.0,55.2557,55.3316,55.2177,55.2841,81611.0
2023-01-31 09:50:00,58.25,58.27,58.21,58.22,99289.0,55.2936,55.3126,55.2557,55.2652,99289.0
2023-01-31 10:00:00,58.22,58.28,58.13,58.14,114642.0,55.2652,55.3221,55.1797,55.1892,114642.0
2023-01-31 10:10:00,58.14,58.26,58.13,58.26,31772.0,55.1892,55.3031,55.1797,55.3031,31772.0
2023-01-31 10:20:00,58.26,58.26,58.16,58.22,37309.0,55.3031,55.3031,55.2082,55.2652,37309.0
2023-01-31 10:30:00,58.23,58.32,58.23,58.28,25794.0,55.2747,55.3601,55.2747,55.3221,25794.0
2023-01-31 10:40:00,58.3,58.37,58.3,58.33,60121.0,55.3411,55.4075,55.3411,55.3696,60121.0
2023-01-31 10:50:00,58.33,58.36,58.27,58.35,50414.0,55.3696,55.3981,55.3126,55.3886,50414.0
2023-01-31 11:00:00,58.36,58.38,58.31,58.33,27312.0,55.3981,55.417,55.3506,55.3696,27312.0
2023-01-31 11:10:00,58.33,58.35,58.29,58.32,43571.0,55.3696,55.3886,55.3316,55.3601,43571.0
2023-01-31 11:20:00,58.33,58.35,58.3,58.33,42564.0,55.3696,55.3886,55.3411,55.3696,42564.0
2023-01-31 11:30:00,58.32,58.36,58.32,58.33,32602.0,55.3601,55.3981,55.3601,55.3696,32602.0
2023-01-31 11:40:00,58.33,58.34,58.3,58.32,32538.0,55.3696,55.3791,55.3411,55.3601,32538.0
2023-01-31 11:50:00,58.31,58.36,58.3,58.34,21095.0,55.3506,55.3981,55.3411,55.3791,21095.0
2023-01-31 12:00:00,58.35,58.35,58.3,58.34,30325.0,55.3886,55.3886,55.3411,55.3791,30325.0
2023-01-31 12:10:00,58.34,58.39,58.32,58.38,102347.0,55.3791,55.4265,55.3601,55.417,102347.0
2023-01-31 12:20:00,58.38,58.39,58.34,58.36,18867.0,55.417,55.4265,55.3791,55.3981,18867.0
2023-01-31 12:30:00,58.36,58.38,58.32,58.37,18460.0,55.3981,55.417,55.3601,55.4075,18460.0
2023-01-31 12:40:00,58.37,58.42,58.37,58.41,36761.0,55.4075,55.455,55.4075,55.4455,36761.0
2023-01-31 12:50:00,58.42,58.42,58.39,58.4,17674.0,55.455,55.455,55.4265,55.436,17674.0
2023-01-31 13:00:00,58.41,58.42,58.39,58.41,53195.0,55.4455,55.455,55.4265,55.4455,53195.0
2023-01-31 13:10:00,58.4,58.43,58.4,58.41,46363.0,55.436,55.4645,55.436,55.4455,46363.0
2023-01-31 13:20:00,58.41,58.44,58.39,58.43,32654.0,55.4455,55.474,55.4265,55.4645,32654.0
2023-01-31 13:30:00,58.44,58.46,58.43,58.44,37686.0,55.474,55.493,55.4645,55.474,37686.0
2023-01-31 13:40:00,58.45,58.51,58.44,58.5,58508.0,55.4835,55.5404,55.474,55.5309,58508.0
2023-01-31 13:50:00,58.5,58.5,58.47,58.48,25673.0,55.5309,55.5309,55.5025,55.512,25673.0
2023-01-31 14:00:00,58.48,58.5,58.47,58.5,82438.0,55.512,55.5309,55.5025,55.5309,82438.0
2023-01-31 14:10:00,58.49,58.5,58.47,58.48,47303.0,55.5215,55.5309,55.5025,55.512,47303.0
2023-01-31 14:20:00,58.48,58.53,58.48,58.53,63557.0,55.512,55.5594,55.512,55.5594,63557.0
2023-01-31 14:30:00,58.53,58.55,58.52,58.54,101325.0,55.5594,55.5784,55.5499,55.5689,101325.0
2023-01-31 14:40:00,58.54,58.57,58.53,58.56,47079.0,55.5689,55.5974,55.5594,55.5879,47079.0
2023-01-31 14:50:00,58.57,58.58,58.52,58.54,83904.0,55.5974,55.6069,55.5499,55.5689,83904.0
2023-01-31 15:00:00,58.55,58.56,58.53,58.53,38698.0,55.5784,55.5879,55.5594,55.5594,38698.0
2023-01-31 15:10:00,58.54,58.54,58.48,58.5,62711.0,55.5689,55.5689,55.512,55.5309,62711.0
2023-01-31 15:20:00,58.49,58.52,58.46,58.47,68500.0,55.5215,55.5499,55.493,55.5025,68500.0
2023-01-31 15:30:00,58.47,58.51,58.47,58.51,38511.0,55.5025,55.5404,55.5025,55.5404,38511.0
2023-01-31 15:40:00,58.51,58.58,58.49,58.55,106056.0,55.5404,55.6069,55.5215,55.5784,106056.0
2023-01-31 15:50:00,58.56,58.69,58.56,58.66,545173.0,55.5879,55.7113,55.5879,55.6828,545173.0
2023-02-01 09:30:00,58.33,58.33,58.24,58.3,236545.0,55.3696,55.3696,55.2841,55.3411,236545.0
2023-02-01 09:40:00,58.3,58.33,58.23,58.33,215817.0,55.3411,55.3696,55.2747,55.3696,215817.0
2023-02-01 09:50:00,58.33,58.4,58.31,58.38,82261.0,55.3696,55.436,55.3506,55.417,82261.0
2023-02-01 10:00:00,58.38,58.41,58.17,58.24,145673.0,55.417,55.4455,55.2177,55.2841,145673.0
2023-02-01 10:10:00,58.24,58.3,58.24,58.28,34230.0,55.2841,55.3411,55.2841,55.3221,34230.0
2023-02-01 10:20:00,58.29,58.32,58.23,58.32,82958.0,55.3316,55.3601,55.2747,55.3601,82958.0
2023-02-01 10:30:00,58.32,58.36,58.29,58.3,78869.0,55.3601,55.3981,55.3316,55.3411,78869.0
2023-02-01 10:40:00,58.31,58.33,58.24,58.25,60173.0,55.3506,55.3696,55.2841,55.2936,60173.0
2023-02-01 10:50:00,58.25,58.26,58.19,58.22,50893.0,55.2936,55.3031,55.2367,55.2652,50893.0
2023-02-01 11:00:00,58.22,58.28,58.2,58.25,28014.0,55.2652,55.3221,55.2462,55.2936,28014.0
2023-02-01 11:10:00,58.27,58.31,58.26,58.3,121141.0,55.3126,55.3506,55.3031,55.3411,121141.0
2023-02-01 11:20:00,58.31,58.38,58.31,58.38,25083.0,55.3506,55.417,55.3506,55.417,25083.0
2023-02-01 11:30:00,58.38,58.39,58.35,58.37,45122.0,55.417,55.4265,55.3886,55.4075,45122.0
2023-02-01 11:40:00,58.38,58.4,58.36,58.38,67007.0,55.417,55.436,55.3981,55.417,67007.0
2023-02-01 11:50:00,58.37,58.38,58.29,58.29,143059.0,55.4075,55.417,55.3316,55.3316,143059.0
2023-02-01 12:00:00,58.29,58.31,58.25,58.27,92625.0,55.3316,55.3506,55.2936,55.3126,92625.0
2023-02-01 12:10:00,58.27,58.29,58.23,58.23,32757.0,55.3126,55.3316,55.2747,55.2747,32757.0
2023-02-01 12:20:00,58.24,58.29,58.23,58.28,29205.0,55.2841,55.3316,55.2747,55.3221,29205.0
2023-02-01 12:30:00,58.27,58.29,58.24,58.25,118040.0,55.3126,55.3316,55.2841,55.2936,118040.0
2023-02-01 12:40:00,58.26,58.28,58.24,58.24,31811.0,55.3031,55.3221,55.2841,55.2841,31811.0
2023-02-01 12:50:00,58.24,58.27,58.23,58.26,45822.0,55.2841,55.3126,55.2747,55.3031,45822.0
2023-02-01 13:00:00,58.26,58.27,58.21,58.27,65370.0,55.3031,55.3126,55.2557,55.3126,65370.0
2023-02-01 13:10:00,58.27,58.28,58.25,58.27,21166.0,55.3126,55.3221,55.2936,55.3126,21166.0
2023-02-01 13:20:00,58.27,58.28,58.24,58.27,29287.0,55.3126,55.3221,55.2841,55.3126,29287.0
2023-02-01 13:30:00,58.27,58.31,58.26,58.29,21335.0,55.3126,55.3506,55.3031,55.3316,21335.0
2023-02-01 13:40:00,58.28,58.29,58.2,58.22,138309.0,55.3221,55.3316,55.2462,55.2652,138309.0
2023-02-01 13:50:00,58.23,58.29,58.21,58.28,48398.0,55.2747,55.3316,55.2557,55.3221,48398.0
2023-02-01 14:00:00,58.27,58.31,58.02,58.24,368080.0,55.3126,55.3506,55.0753,55.2841,368080.0
2023-02-01 14:10:00,58.23,58.33,58.19,58.24,113836.0,55.2747,55.3696,55.2367,55.2841,113836.0
2023-02-01 14:20:00,58.24,58.28,58.18,58.2,180314.0,55.2841,55.3221,55.2272,55.2462,180314.0
2023-02-01 14:30:00,58.19,58.5,57.94,58.5,264048.0,55.2367,55.5309,54.9994,55.5309,264048.0
2023-02-01 14:40:00,58.49,58.88,58.49,58.69,307259.0,55.5215,55.8917,55.5215,55.7113,307259.0
2023-02-01 14:50:00,58.69,58.86,58.69,58.71,163516.0,55.7113,55.8727,55.7113,55.7303,163516.0
2023-02-01 15:00:00,58.73,58.91,58.7,58.87,203644.0,55.7493,55.9201,55.7208,55.8822,203644.0
2023-02-01 15:10:00,58.87,58.87,58.65,58.83,205706.0,55.8822,55.8822,55.6733,55.8442,205706.0
2023-02-01 15:20:00,58.83,58.94,58.75,58.92,208743.0,55.8442,55.9486,55.7683,55.9296,208743.0
2023-02-01 15:30:00,58.92,59.02,58.88,58.98,271248.0,55.9296,56.0246,55.8917,55.9866,271248.0
2023-02-01 15:40:00,58.98,59.04,58.85,58.86,292249.0,55.9866,56.0435,55.8632,55.8727,292249.0
2023-02-01 15:50:00,58.86,58.87,58.73,58.87,301156.0,55.8727,55.8822,55.7493,55.8822,301156.0
2023-02-02 09:30:00,59.0,59.01,58.8,58.83,328057.0,56.0056,56.0151,55.8157,55.8442,328057.0
2023-02-02 09:40:00,58.83,58.86,58.71,58.8,134120.0,55.8442,55.8727,55.7303,55.8157,134120.0
2023-02-02 09:50:00,58.8,58.8,58.57,58.59,109133.0,55.8157,55.8157,55.5974,55.6164,109133.0
2023-02-02 10:00:00,58.59,58.65,58.43,58.46,64463.0,55.6164,55.6733,55.4645,55.493,64463.0
2023-02-02 10:10:00,58.45,58.61,58.41,58.61,51967.0,55.4835,55.6354,55.4455,55.6354,51967.0
2023-02-02 10:20:00,58.61,58.63,58.55,58.61,49880.0,55.6354,55.6544,55.5784,55.6354,49880.0
2023-02-02 10:30:00,58.61,58.78,58.61,58.78,52918.0,55.6354,55.7967,55.6354,55.7967,52918.0
2023-02-02 10:40:00,58.79,58.85,58.79,58.83,47368.0,55.8062,55.8632,55.8062,55.8442,47368.0
2023-02-02 10:50:00,58.83,58.9,58.83,58.84,112359.0,55.8442,55.9106,55.8442,55.8537,112359.0
2023-02-02 11:00:00,58.84,58.94,58.81,58.91,97227.0,55.8537,55.9486,55.8252,55.9201,97227.0
2023-02-02 11:10:00,58.92,58.94,58.84,58.84,32687.0,55.9296,55.9486,55.8537,55.8537,32687.0
2023-02-02 11:20:00,58.84,58.9,58.83,58.87,25058.0,55.8537,55.9106,55.8442,55.8822,25058.0
2023-02-02 11:30:00,58.87,58.87,58.77,58.79,37555.0,55.8822,55.8822,55.7872,55.8062,37555.0
2023-02-02 11:40:00,58.79,58.8,58.76,58.79,54442.0,55.8062,55.8157,55.7778,55.8062,54442.0
2023-02-02 11:50:00,58.8,58.81,58.76,58.78,49746.0,55.8157,55.8252,55.7778,55.7967,49746.0
2023-02-02 12:00:00,58.79,58.84,58.79,58.79,27915.0,55.8062,55.8537,55.8062,55.8062,27915.0
2023-02-02 12:10:00,58.8,58.87,58.79,58.83,44753.0,55.8157,55.8822,55.8062,55.8442,44753.0
2023-02-02 12:20:00,58.83,58.89,58.81,58.85,16742.0,55.8442,55.9012,55.8252,55.8632,16742.0
2023-02-02 12:30:00,58.85,58.88,58.82,58.84,29756.0,55.8632,55.8917,55.8347,55.8537,29756.0
2023-02-02 12:40:00,58.85,58.85,58.76,58.76,36071.0,55.8632,55.8632,55.7778,55.7778,36071.0
2023-02-02 12:50:00,58.75,58.78,58.72,58.75,58061.0,55.7683,55.7967,55.7398,55.7683,58061.0
2023-02-02 13:00:00,58.75,58.82,58.74,58.77,44468.0,55.7683,55.8347,55.7588,55.7872,44468.0
2023-02-02 13:10:00,58.76,58.77,58.73,58.76,300310.0,55.7778,55.7872,55.7493,55.7778,300310.0
2023-02-02 13:20:00,58.76,58.78,58.72,58.73,39042.0,55.7778,55.7967,55.7398,55.7493,39042.0
2023-02-02 13:30:00,58.73,58.81,58.73,58.8,66591.0,55.7493,55.8252,55.7493,55.8157,66591.0
2023-02-02 13:40:00,58.8,58.82,58.78,58.79,137227.0,55.8157,55.8347,55.7967,55.8062,137227.0
2023-02-02 13:50:00,58.79,58.84,58.78,58.84,286191.0,55.8062,55.8537,55.7967,55.8537,286191.0
2023-02-02 14:00:00,58.84,58.86,58.8,58.81,183943.0,55.8537,55.8727,55.8157,55.8252,183943.0
2023-02-02 14:10:00,58.8,58.81,58.68,58.7,91038.0,55.8157,55.8252,55.7018,55.7208,91038.0
2023-02-02 14:20:00,58.7,58.71,58.63,58.64,55121.0,55.7208,55.7303,55.6544,55.6638,55121.0
2023-02-02 14:30:00,58.63,58.65,58.57,58.58,62984.0,55.6544,55.6733,55.5974,55.6069,62984.0
2023-02-02 14:40:00,58.58,58.59,58.48,58.55,88866.0,55.6069,55.6164,55.512,55.5784,88866.0
2023-02-02 14:50:00,58.55,58.55,58.47,58.5,28859.0,55.5784,55.5784,55.5025,55.5309,28859.0
2023-02-02 15:00:00,58.49,58.54,58.43,58.49,48831.0,55.5215,55.5689,55.4645,55.5215,48831.0
2023-02-02 15:10:00,58.48,58.57,58.48,58.56,65733.0,55.512,55.5974,55.512,55.5879,65733.0
2023-02-02 15:20:00,58.55,58.61,58.55,58.59,48043.0,55.5784,55.6354,55.5784,55.6164,48043.0
2023-02-02 15:30:00,58.6,58.68,58.6,58.63,68732.0,55.6259,55.7018,55.6259,55.6544,68732.0
2023-02-02 15:40:00,58.63,58.65,58.58,58.62,107298.0,55.6544,55.6733,55.6069,55.6449,107298.0
2023-02-02 15:50:00,58.63,58.75,58.63,58.75,400889.0,55.6544,55.7683,55.6544,55.7683,400889.0
2023-02-03 09:30:00,58.15,58.34,58.1,58.33,148383.0,55.1987,55.3791,55.1513,55.3696,148383.0
2023-02-03 09:40:00,58.34,58.49,58.31,58.42,121281.0,55.3791,55.5215,55.3506,55.455,121281.0
2023-02-03 09:50:00,58.42,58.44,58.31,58.33,88049.0,55.455,55.474,55.3506,55.3696,88049.0
2023-02-03 10:00:00,58.33,58.33,57.94,57.98,446602.0,55.3696,55.3696,54.9994,55.0373,446602.0
2023-02-03 10:10:00,57.97,58.25,57.94,58.14,211208.0,55.0278,55.2936,54.9994,55.1892,211208.0
2023-02-03 10:20:00,58.14,58.29,58.14,58.18,91086.0,55.1892,55.3316,55.1892,55.2272,91086.0
2023-02-03 10:30:00,58.18,58.34,58.17,58.32,42563.0,55.2272,55.3791,55.2177,55.3601,42563.0
2023-02-03 10:40:00,58.32,58.38,58.27,58.34,51184.0,55.3601,55.417,55.3126,55.3791,51184.0
2023-02-03 10:50:00,58.33,58.33,58.18,58.23,116269.0,55.3696,55.3696,55.2272,55.2747,116269.0
2023-02-03 11:00:00,58.23,58.29,58.22,58.26,42534.0,55.2747,55.3316,55.2652,55.3031,42534.0
2023-02-03 11:10:00,58.26,58.31,58.25,58.27,26120.0,55.3031,55.3506,55.2936,55.3126,26120.0
2023-02-03 11:20:00,58.27,58.3,58.24,58.27,19965.0,55.3126,55.3411,55.2841,55.3126,19965.0
2023-02-03 11:30:00,58.28,58.32,58.21,58.23,50700.0,55.3221,55.3601,55.2557,55.2747,50700.0
2023-02-03 11:40:00,58.22,58.3,58.19,58.19,97085.0,55.2652,55.3411,55.2367,55.2367,97085.0
2023-02-03 11:50:00,58.19,58.26,58.16,58.16,28900.0,55.2367,55.3031,55.2082,55.2082,28900.0
2023-02-03 12:00:00,58.16,58.23,58.15,58.2,19074.0,55.2082,55.2747,55.1987,55.2462,19074.0
2023-02-03 12:10:00,58.19,58.22,58.0,58.11,807551.0,55.2367,55.2652,55.0563,55.1607,807551.0
2023-02-03 12:20:00,58.09,58.16,58.08,58.15,58573.0,55.1418,55.2082,55.1323,55.1987,58573.0
2023-02-03 12:30:00,58.14,58.2,58.12,58.18,40946.0,55.1892,55.2462,55.1702,55.2272,40946.0
2023-02-03 12:40:00,58.18,58.21,58.17,58.18,26740.0,55.2272,55.2557,55.2177,55.2272,26740.0
2023-02-03 12:50:00,58.17,58.17,58.02,58.03,37287.0,55.2177,55.2177,55.0753,55.0848,37287.0
2023-02-03 13:00:00,58.02,58.07,57.99,58.0,33845.0,55.0753,55.1228,55.0468,55.0563,33845.0
2023-02-03 13:10:00,57.99,58.04,57.97,58.01,26463.0,55.0468,55.0943,55.0278,55.0658,26463.0
2023-02-03 13:20:00,58.01,58.04,57.99,58.01,19846.0,55.0658,55.0943,55.0468,55.0658,19846.0
2023-02-03 13:30:00,57.99,57.99,57.92,57.96,33086.0,55.0468,55.0468,54.9804,55.0184,33086.0
2023-02-03 13:40:00,57.95,57.95,57.84,57.92,46667.0,55.0089,55.0089,54.9044,54.9804,46667.0
2023-02-03 13:50:00,57.92,57.97,57.91,57.92,149625.0,54.9804,55.0278,54.9709,54.9804,149625.0
2023-02-03 14:00:00,57.92,57.98,57.91,57.93,36675.0,54.9804,55.0373,54.9709,54.9899,36675.0
2023-02-03 14:10:00,57.94,57.94,57.88,57.92,30706.0,54.9994,54.9994,54.9424,54.9804,30706.0
2023-02-03 14:20:00,57.92,57.93,57.89,57.92,94044.0,54.9804,54.9899,54.9519,54.9804,94044.0
2023-02-03 14:30:00,57.92,57.99,57.87,57.97,71717.0,54.9804,55.0468,54.9329,55.0278,71717.0
2023-02-03 14:40:00,57.97,58.0,57.95,58.0,65596.0,55.0278,55.0563,55.0089,55.0563,65596.0
2023-02-03 14:50:00,58.0,58.02,57.97,58.01,117264.0,55.0563,55.0753,55.0278,55.0658,117264.0
2023-02-03 15:00:00,58.0,58.03,57.98,58.03,146836.0,55.0563,55.0848,55.0373,55.0848,146836.0
2023-02-03 15:10:00,58.02,58.11,58.01,58.09,53303.0,55.0753,55.1607,55.0658,55.1418,53303.0
2023-02-03 15:20:00,58.09,58.1,58.05,58.07,60216.0,55.1418,55.1513,55.1038,55.1228,60216.0
2023-02-03 15:30:00,58.07,58.1,58.02,58.03,71837.0,55.1228,55.1513,55.0753,55.0848,71837.0
2023-02-03 15:40:00,58.02,58.06,58.0,58.02,138541.0,55.0753,55.1133,55.0563,55.0753,138541.0
2023-02-03 15:50:00,58.01,58.12,58.01,58.06,363551.0,55.0658,55.1702,55.0658,55.1133,363551.0
2023-02-06 09:30:00,57.47,57.59,57.15,57.5,182363.0,54.5532,54.6671,54.2495,54.5817,182363.0
2023-02-06 09:40:00,57.5,57.51,57.42,57.49,106381.0,54.5817,54.5912,54.5058,54.5722,106381.0
2023-02-06 09:50:00,57.48,57.53,57.38,57.44,62639.0,54.5627,54.6102,54.4678,54.5247,62639.0
2023-02-06 10:00:00,57.44,57.45,57.38,57.4,33427.0,54.5247,54.5342,54.4678,54.4868,33427.0
2023-02-06 10:10:00,57.38,57.39,57.23,57.25,83501.0,54.4678,54.4773,54.3254,54.3444,83501.0
2023-02-06 10:20:00,57.24,57.26,57.21,57.22,56243.0,54.3349,54.3539,54.3064,54.3159,56243.0
2023-02-06 10:30:00,57.2,57.3,57.18,57.28,56930.0,54.2969,54.3919,54.2779,54.3729,56930.0
2023-02-06 10:40:00,57.28,57.35,57.27,57.32,104576.0,54.3729,54.4393,54.3634,54.4108,104576.0
2023-02-06 10:50:00,57.32,57.41,57.32,57.39,47714.0,54.4108,54.4963,54.4108,54.4773,47714.0
2023-02-06 11:00:00,57.39,57.45,57.35,57.35,98661.0,54.4773,54.5342,54.4393,54.4393,98661.0
2023-02-06 11:10:00,57.35,57.42,57.35,57.42,24677.0,54.4393,54.5058,54.4393,54.5058,24677.0
2023-02-06 11:20:00,57.42,57.46,57.41,57.45,35520.0,54.5058,54.5437,54.4963,54.5342,35520.0
2023-02-06 11:30:00,57.46,57.46,57.41,57.42,8529.0,54.5437,54.5437,54.4963,54.5058,8529.0
2023-02-06 11:40:00,57.43,57.45,57.4,57.41,18279.0,54.5153,54.5342,54.4868,54.4963,18279.0
2023-02-06 11:50:00,57.41,57.46,57.35,57.37,24521.0,54.4963,54.5437,54.4393,54.4583,24521.0
2023-02-06 12:00:00,57.36,57.37,57.31,57.35,18654.0,54.4488,54.4583,54.4013,54.4393,18654.0
2023-02-06 12:10:00,57.35,57.36,57.31,57.31,13172.0,54.4393,54.4488,54.4013,54.4013,13172.0
2023-02-06 12:20:00,57.32,57.34,57.3,57.32,35263.0,54.4108,54.4298,54.3919,54.4108,35263.0
2023-02-06 12:30:00,57.32,57.38,57.32,57.37,38165.0,54.4108,54.4678,54.4108,54.4583,38165.0
2023-02-06 12:40:00,57.37,57.39,57.34,57.35,55163.0,54.4583,54.4773,54.4298,54.4393,55163.0
2023-02-06 12:50:00,57.36,57.37,57.34,57.35,36262.0,54.4488,54.4583,54.4298,54.4393,36262.0
2023-02-06 13:00:00,57.36,57.37,57.33,57.37,66301.0,54.4488,54.4583,54.4203,54.4583,66301.0
2023-02-06 13:10:00,57.37,57.39,57.31,57.39,55672.0,54.4583,54.4773,54.4013,54.4773,55672.0
2023-02-06 13:20:00,57.4,57.4,57.36,57.37,45472.0,54.4868,54.4868,54.4488,54.4583,45472.0
2023-02-06 13:30:00,57.37,57.41,57.36,57.39,52715.0,54.4583,54.4963,54.4488,54.4773,52715.0
2023-02-06 13:40:00,57.39,57.4,57.35,57.39,58155.0,54.4773,54.4868,54.4393,54.4773,58155.0
2023-02-06 13:50:00,57.39,57.44,57.38,57.44,36870.0,54.4773,54.5247,54.4678,54.5247,36870.0
2023-02-06 14:00:00,57.44,57.49,57.44,57.48,28586.0,54.5247,54.5722,54.5247,54.5627,28586.0
2023-02-06 14:10:00,57.48,57.56,57.48,57.54,30910.0,54.5627,54.6387,54.5627,54.6197,30910.0
2023-02-06 14:20:00,57.54,57.56,57.52,57.53,23672.0,54.6197,54.6387,54.6007,54.6102,23672.0
2023-02-06 14:30:00,57.54,57.54,57.49,57.51,39225.0,54.6197,54.6197,54.5722,54.5912,39225.0
2023-02-06 14:40:00,57.51,57.51,57.47,57.51,54067.0,54.5912,54.5912,54.5532,54.5912,54067.0
2023-02-06 14:50:00,57.5,57.51,57.48,57.51,28687.0,54.5817,54.5912,54.5627,54.5912,28687.0
2023-02-06 15:00:00,57.51,57.52,57.46,57.49,46015.0,54.5912,54.6007,54.5437,54.5722,46015.0
2023-02-06 15:10:00,57.49,57.5,57.44,57.47,57901.0,54.5722,54.5817,54.5247,54.5532,57901.0
2023-02-06 15:20:00,57.47,57.49,57.42,57.43,52235.0,54.5532,54.5722,54.5058,54.5153,52235.0
2023-02-06 15:30:00,57.44,57.47,57.38,57.46,112470.0,54.5247,54.5532,54.4678,54.5437,112470.0
2023-02-06 15:40:00,57.46,57.5,57.44,57.47,127877.0,54.5437,54.5817,54.5247,54.5532,127877.0
2023-02-06 15:50:00,57.47,57.54,57.47,57.53,353919.0,54.5532,54.6197,54.5532,54.6102,353919.0
2023-02-07 09:30:00,57.54,57.56,57.42,57.5,133392.0,54.6197,54.6387,54.5058,54.5817,133392.0
2023-02-07 09:40:00,57.5,57.52,57.41,57.43,50157.0,54.5817,54.6007,54.4963,54.5153,50157.0
2023-02-07 09:50:00,57.44,57.5,57.43,57.47,251497.0,54.5247,54.5817,54.5153,54.5532,251497.0
2023-02-07 10:00:00,57.47,57.5,57.41,57.42,124982.0,54.5532,54.5817,54.4963,54.5058,124982.0
2023-02-07 10:10:00,57.41,57.42,57.37,57.42,30995.0,54.4963,54.5058,54.4583,54.5058,30995.0
2023-02-07 10:20:00,57.44,57.45,57.4,57.42,54943.0,54.5247,54.5342,54.4868,54.5058,54943.0
2023-02-07 10:30:00,57.42,57.5,57.41,57.5,49517.0,54.5058,54.5817,54.4963,54.5817,49517.0
2023-02-07 10:40:00,57.5,57.64,57.49,57.63,42349.0,54.5817,54.7146,54.5722,54.7051,42349.0
2023-02-07 10:50:00,57.64,57.69,57.64,57.68,42278.0,54.7146,54.7621,54.7146,54.7526,42278.0
2023-02-07 11:00:00,57.69,57.77,57.65,57.76,60846.0,54.7621,54.838,54.7241,54.8285,60846.0
2023-02-07 11:10:00,57.76,57.77,57.71,57.72,20166.0,54.8285,54.838,54.781,54.7905,20166.0
2023-02-07 11:20:00,57.72,57.74,57.7,57.71,39174.0,54.7905,54.8095,54.7716,54.781,39174.0
2023-02-07 11:30:00,57.72,57.8,57.72,57.76,49574.0,54.7905,54.8665,54.7905,54.8285,49574.0
2023-02-07 11:40:00,57.77,57.82,57.74,57.8,222813.0,54.838,54.8855,54.8095,54.8665,222813.0
2023-02-07 11:50:00,57.8,57.81,57.76,57.77,25655.0,54.8665,54.876,54.8285,54.838,25655.0
2023-02-07 12:00:00,57.77,57.83,57.76,57.79,46858.0,54.838,54.895,54.8285,54.857,46858.0
2023-02-07 12:10:00,57.79,57.83,57.79,57.82,38981.0,54.857,54.895,54.857,54.8855,38981.0
2023-02-07 12:20:00,57.82,57.82,57.77,57.78,25328.0,54.8855,54.8855,54.838,54.8475,25328.0
2023-02-07 12:30:00,57.78,57.8,57.75,57.79,70320.0,54.8475,54.8665,54.819,54.857,70320.0
2023-02-07 12:40:00,57.79,58.17,57.75,58.15,276687.0,54.857,55.2177,54.819,55.1987,276687.0
2023-02-07 12:50:00,58.15,58.35,58.12,58.29,162420.0,55.1987,55.3886,55.1702,55.3316,162420.0
2023-02-07 13:00:00,58.29,58.34,58.15,58.17,275784.0,55.3316,55.3791,55.1987,55.2177,275784.0
2023-02-07 13:10:00,58.18,58.2,57.93,58.09,134864.0,55.2272,55.2462,54.9899,55.1418,134864.0
2023-02-07 13:20:00,58.07,58.09,57.83,57.83,39124.0,55.1228,55.1418,54.895,54.895,39124.0
2023-02-07 13:30:00,57.82,57.82,57.64,57.72,107274.0,54.8855,54.8855,54.7146,54.7905,107274.0
2023-02-07 13:40:00,57.73,57.79,57.59,57.61,61630.0,54.8,54.857,54.6671,54.6861,61630.0
2023-02-07 13:50:00,57.61,57.73,57.58,57.71,51924.0,54.6861,54.8,54.6576,54.781,51924.0
2023-02-07 14:00:00,57.71,57.94,57.7,57.87,101956.0,54.781,54.9994,54.7716,54.9329,101956.0
2023-02-07 14:10:00,57.87,57.98,57.86,57.96,42364.0,54.9329,55.0373,54.9234,55.0184,42364.0
2023-02-07 14:20:00,57.95,57.99,57.9,57.96,49210.0,55.0089,55.0468,54.9614,55.0184,49210.0
2023-02-07 14:30:00,57.97,58.1,57.95,58.09,56255.0,55.0278,55.1513,55.0089,55.1418,56255.0
2023-02-07 14:40:00,58.08,58.16,58.07,58.1,33457.0,55.1323,55.2082,55.1228,55.1513,33457.0
2023-02-07 14:50:00,58.09,58.14,58.07,58.14,46726.0,55.1418,55.1892,55.1228,55.1892,46726.0
2023-02-07 15:00:00,58.14,58.19,58.04,58.05,51272.0,55.1892,55.2367,55.0943,55.1038,51272.0
2023-02-07 15:10:00,58.05,58.15,58.05,58.14,91899.0,55.1038,55.1987,55.1038,55.1892,91899.0
2023-02-07 15:20:00,58.14,58.19,58.13,58.18,91796.0,55.1892,55.2367,55.1797,55.2272,91796.0
2023-02-07 15:30:00,58.18,58.21,58.16,58.21,106763.0,55.2272,55.2557,55.2082,55.2557,106763.0
2023-02-07 15:40:00,58.21,58.31,58.2,58.3,167518.0,55.2557,55.3506,55.2462,55.3411,167518.0
2023-02-07 15:50:00,58.3,58.39,58.3,58.37,420067.0,55.3411,55.4265,55.3411,55.4075,420067.0
2023-02-08 09:30:00,57.94,57.99,57.86,57.99,82690.0,54.9994,55.0468,54.9234,55.0468,82690.0
2023-02-08 09:40:00,57.99,58.02,57.91,57.91,35853.0,55.0468,55.0753,54.9709,54.9709,35853.0
2023-02-08 09:50:00,57.91,57.97,57.87,57.96,38197.0,54.9709,55.0278,54.9329,55.0184,38197.0
2023-02-08 10:00:00,57.95,57.95,57.85,57.87,32464.0,55.0089,55.0089,54.9139,54.9329,32464.0
2023-02-08 10:10:00,57.87,58.0,57.86,57.98,129882.0,54.9329,55.0563,54.9234,55.0373,129882.0
2023-02-08 10:20:00,57.98,57.98,57.9,57.91,21216.0,55.0373,55.0373,54.9614,54.9709,21216.0
2023-02-08 10:30:00,57.9,57.9,57.79,57.84,60258.0,54.9614,54.9614,54.857,54.9044,60258.0
2023-02-08 10:40:00,57.84,57.84,57.77,57.81,87561.0,54.9044,54.9044,54.838,54.876,87561.0
2023-02-08 10:50:00,57.8,57.84,57.76,57.8,142046.0,54.8665,54.9044,54.8285,54.8665,142046.0
2023-02-08 11:00:00,57.8,57.82,57.76,57.8,32361.0,54.8665,54.8855,54.8285,54.8665,32361.0
2023-02-08 11:10:00,57.8,57.85,57.76,57.84,86954.0,54.8665,54.9139,54.8285,54.9044,86954.0
2023-02-08 11:20:00,57.84,57.84,57.69,57.7,56866.0,54.9044,54.9044,54.7621,54.7716,56866.0
2023-02-08 11:30:00,57.7,57.72,57.65,57.72,32815.0,54.7716,54.7905,54.7241,54.7905,32815.0
2023-02-08 11:40:00,57.71,57.73,57.65,57.72,63384.0,54.781,54.8,54.7241,54.7905,63384.0
2023-02-08 11:50:00,57.72,57.79,57.71,57.79,125605.0,54.7905,54.857,54.781,54.857,125605.0
2023-02-08 12:00:00,57.79,57.79,57.72,57.74,114878.0,54.857,54.857,54.7905,54.8095,114878.0
2023-02-08 12:10:00,57.75,57.8,57.74,57.79,25254.0,54.819,54.8665,54.8095,54.857,25254.0
2023-02-08 12:20:00,57.79,57.84,57.79,57.83,16011.0,54.857,54.9044,54.857,54.895,16011.0
2023-02-08 12:30:00,57.84,57.85,57.73,57.73,194875.0,54.9044,54.9139,54.8,54.8,194875.0
2023-02-08 12:40:00,57.73,57.8,57.73,57.8,38252.0,54.8,54.8665,54.8,54.8665,38252.0
2023-02-08 12:50:00,57.81,57.84,57.8,57.83,18760.0,54.876,54.9044,54.8665,54.895,18760.0
2023-02-08 13:00:00,57.84,57.92,57.83,57.88,141074.0,54.9044,54.9804,54.895,54.9424,141074.0
2023-02-08 13:10:00,57.88,57.9,57.83,57.85,27946.0,54.9424,54.9614,54.895,54.9139,27946.0
2023-02-08 13:20:00,57.86,57.87,57.8,57.81,74193.0,54.9234,54.9329,54.8665,54.876,74193.0
2023-02-08 13:30:00,57.8,57.84,57.76,57.79,228209.0,54.8665,54.9044,54.8285,54.857,228209.0
2023-02-08 13:40:00,57.79,57.8,57.76,57.77,79287.0,54.857,54.8665,54.8285,54.838,79287.0
2023-02-08 13:50:00,57.77,57.8,57.75,57.79,131478.0,54.838,54.8665,54.819,54.857,131478.0
2023-02-08 14:00:00,57.79,57.8,57.74,57.76,21485.0,54.857,54.8665,54.8095,54.8285,21485.0
2023-02-08 14:10:00,57.75,57.84,57.74,57.8,112303.0,54.819,54.9044,54.8095,54.8665,112303.0
2023-02-08 14:20:00,57.8,57.81,57.72,57.72,45081.0,54.8665,54.876,54.7905,54.7905,45081.0
2023-02-08 14:30:00,57.72,57.75,57.72,57.74,34729.0,54.7905,54.819,54.7905,54.8095,34729.0
2023-02-08 14:40:00,57.74,57.75,57.67,57.67,40255.0,54.8095,54.819,54.7431,54.7431,40255.0
2023-02-08 14:50:00,57.68,57.73,57.67,57.72,56577.0,54.7526,54.8,54.7431,54.7905,56577.0
2023-02-08 15:00:00,57.72,57.73,57.62,57.65,54321.0,54.7905,54.8,54.6956,54.7241,54321.0
2023-02-08 15:10:00,57.65,57.68,57.62,57.64,74509.0,54.7241,54.7526,54.6956,54.7146,74509.0
2023-02-08 15:20:00,57.64,57.69,57.63,57.66,36463.0,54.7146,54.7621,54.7051,54.7336,36463.0
2023-02-08 15:30:00,57.66,57.72,57.64,57.72,39097.0,54.7336,54.7905,54.7146,54.7905,39097.0
2023-02-08 15:40:00,57.71,57.72,57.66,57.66,101818.0,54.781,54.7905,54.7336,54.7336,101818.0
2023-02-08 15:50:00,57.67,57.73,57.66,57.71,405102.0,54.7431,54.8,54.7336,54.781,405102.0
2023-02-09 09:30:00,58.56,58.58,58.45,58.5,136154.0,55.5879,55.6069,55.4835,55.5309,136154.0
2023-02-09 09:40:00,58.5,58.53,58.42,58.5,183674.0,55.5309,55.5594,55.455,55.5309,183674.0
2023-02-09 09:50:00,58.5,58.56,58.36,58.41,261042.0,55.5309,55.5879,55.3981,55.4455,261042.0
2023-02-09 10:00:00,58.41,58.45,58.36,58.42,181626.0,55.4455,55.4835,55.3981,55.455,181626.0
2023-02-09 10:10:00,58.41,58.45,58.39,58.44,156463.0,55.4455,55.4835,55.4265,55.474,156463.0
2023-02-09 10:20:00,58.44,58.46,58.3,58.31,137060.0,55.474,55.493,55.3411,55.3506,137060.0
2023-02-09 10:30:00,58.3,58.34,58.28,58.32,110170.0,55.3411,55.3791,55.3221,55.3601,110170.0
2023-02-09 10:40:00,58.32,58.35,58.29,58.33,103200.0,55.3601,55.3886,55.3316,55.3696,103200.0
2023-02-09 10:50:00,58.33,58.38,58.3,58.36,101548.0,55.3696,55.417,55.3411,55.3981,101548.0
2023-02-09 11:00:00,58.35,58.35,58.2,58.27,45322.0,55.3886,55.3886,55.2462,55.3126,45322.0
2023-02-09 11:10:00,58.27,58.29,58.2,58.21,34657.0,55.3126,55.3316,55.2462,55.2557,34657.0
2023-02-09 11:20:00,58.21,58.21,58.15,58.19,45820.0,55.2557,55.2557,55.1987,55.2367,45820.0
2023-02-09 11:30:00,58.19,58.22,58.16,58.22,77581.0,55.2367,55.2652,55.2082,55.2652,77581.0
2023-02-09 11:40:00,58.22,58.24,58.17,58.19,34190.0,55.2652,55.2841,55.2177,55.2367,34190.0
2023-02-09 11:50:00,58.19,58.24,58.18,58.22,36318.0,55.2367,55.2841,55.2272,55.2652,36318.0
2023-02-09 12:00:00,58.22,58.25,58.21,58.25,33154.0,55.2652,55.2936,55.2557,55.2936,33154.0
2023-02-09 12:10:00,58.26,58.26,58.22,58.26,28247.0,55.3031,55.3031,55.2652,55.3031,28247.0
2023-02-09 12:20:00,58.26,58.29,58.23,58.23,21181.0,55.3031,55.3316,55.2747,55.2747,21181.0
2023-02-09 12:30:00,58.22,58.22,58.08,58.1,23321.0,55.2652,55.2652,55.1323,55.1513,23321.0
2023-02-09 12:40:00,58.09,58.11,58.0,58.01,71430.0,55.1418,55.1607,55.0563,55.0658,71430.0
2023-02-09 12:50:00,58.01,58.12,58.0,58.12,61095.0,55.0658,55.1702,55.0563,55.1702,61095.0
2023-02-09 13:00:00,58.11,58.11,58.0,58.06,88661.0,55.1607,55.1607,55.0563,55.1133,88661.0
2023-02-09 13:10:00,58.05,58.08,58.02,58.05,15355.0,55.1038,55.1323,55.0753,55.1038,15355.0
2023-02-09 13:20:00,58.04,58.07,58.02,58.03,39145.0,55.0943,55.1228,55.0753,55.0848,39145.0
2023-02-09 13:30:00,58.02,58.1,58.01,58.02,39537.0,55.0753,55.1513,55.0658,55.0753,39537.0
2023-02-09 13:40:00,58.02,58.03,57.98,58.02,75821.0,55.0753,55.0848,55.0373,55.0753,75821.0
2023-02-09 13:50:00,58.02,58.03,57.98,57.98,37584.0,55.0753,55.0848,55.0373,55.0373,37584.0
2023-02-09 14:00:00,57.98,58.02,57.96,58.0,106914.0,55.0373,55.0753,55.0184,55.0563,106914.0
2023-02-09 14:10:00,57.99,57.99,57.91,57.93,55124.0,55.0468,55.0468,54.9709,54.9899,55124.0
2023-02-09 14:20:00,57.93,57.96,57.87,57.89,44801.0,54.9899,55.0184,54.9329,54.9519,44801.0
2023-02-09 14:30:00,57.9,57.9,57.84,57.87,66012.0,54.9614,54.9614,54.9044,54.9329,66012.0
2023-02-09 14:40:00,57.87,57.92,57.86,57.89,70753.0,54.9329,54.9804,54.9234,54.9519,70753.0
2023-02-09 14:50:00,57.89,57.89,57.85,57.87,37771.0,54.9519,54.9519,54.9139,54.9329,37771.0
2023-02-09 15:00:00,57.87,57.87,57.8,57.86,100429.0,54.9329,54.9329,54.8665,54.9234,100429.0
2023-02-09 15:10:00,57.86,57.86,57.8,57.82,64152.0,54.9234,54.9234,54.8665,54.8855,64152.0
2023-02-09 15:20:00,57.81,57.83,57.76,57.77,45072.0,54.876,54.895,54.8285,54.838,45072.0
2023-02-09 15:30:00,57.76,57.77,57.7,57.77,142157.0,54.8285,54.838,54.7716,54.838,142157.0
2023-02-09 15:40:00,57.77,57.81,57.75,57.76,96234.0,54.838,54.876,54.819,54.8285,96234.0
2023-02-09 15:50:00,57.78,57.85,57.76,57.8,400964.0,54.8475,54.9139,54.8285,54.8665,400964.0
2023-02-10 09:30:00,58.23,58.31,58.19,58.21,115707.0,55.2747,55.3506,55.2367,55.2557,115707.0
2023-02-10 09:40:00,58.21,58.22,58.13,58.22,52156.0,55.2557,55.2652,55.1797,55.2652,52156.0
2023-02-10 09:50:00,58.22,58.23,58.1,58.13,34245.0,55.2652,55.2747,55.1513,55.1797,34245.0
2023-02-10 10:00:00,58.11,58.11,57.95,58.05,105720.0,55.1607,55.1607,55.0089,55.1038,105720.0
2023-02-10 10:10:00,58.05,58.2,58.04,58.14,56802.0,55.1038,55.2462,55.0943,55.1892,56802.0
2023-02-10 10:20:00,58.14,58.17,58.09,58.12,44584.0,55.1892,55.2177,55.1418,55.1702,44584.0
2023-02-10 10:30:00,58.11,58.17,58.11,58.12,34056.0,55.1607,55.2177,55.1607,55.1702,34056.0
2023-02-10 10:40:00,58.12,58.12,57.99,57.99,41868.0,55.1702,55.1702,55.0468,55.0468,41868.0
2023-02-10 10:50:00,57.99,58.03,57.94,58.02,97622.0,55.0468,55.0848,54.9994,55.0753,97622.0
2023-02-10 11:00:00,58.01,58.08,58.01,58.05,36430.0,55.0658,55.1323,55.0658,55.1038,36430.0
2023-02-10 11:10:00,58.05,58.06,57.98,58.02,28432.0,55.1038,55.1133,55.0373,55.0753,28432.0
2023-02-10 11:20:00,58.01,58.04,57.98,58.0,33423.0,55.0658,55.0943,55.0373,55.0563,33423.0
2023-02-10 11:30:00,58.0,58.02,57.97,58.0,50372.0,55.0563,55.0753,55.0278,55.0563,50372.0
2023-02-10 11:40:00,58.0,58.0,57.93,57.96,44039.0,55.0563,55.0563,54.9899,55.0184,44039.0
2023-02-10 11:50:00,57.97,57.99,57.94,57.97,78761.0,55.0278,55.0468,54.9994,55.0278,78761.0
2023-02-10 12:00:00,57.97,58.0,57.94,57.97,85596.0,55.0278,55.0563,54.9994,55.0278,85596.0
2023-02-10 12:10:00,57.97,57.97,57.93,57.97,71924.0,55.0278,55.0278,54.9899,55.0278,71924.0
2023-02-10 12:20:00,57.97,58.01,57.96,58.0,78414.0,55.0278,55.0658,55.0184,55.0563,78414.0
2023-02-10 12:30:00,58.0,58.05,57.99,58.02,131757.0,55.0563,55.1038,55.0468,55.0753,131757.0
2023-02-10 12:40:00,58.02,58.05,58.0,58.01,66735.0,55.0753,55.1038,55.0563,55.0658,66735.0
2023-02-10 12:50:00,58.01,58.04,58.0,58.04,26441.0,55.0658,55.0943,55.0563,55.0943,26441.0
2023-02-10 13:00:00,58.04,58.06,58.02,58.04,33956.0,55.0943,55.1133,55.0753,55.0943,33956.0
2023-02-10 13:10:00,58.04,58.1,58.02,58.1,32523.0,55.0943,55.1513,55.0753,55.1513,32523.0
2023-02-10 13:20:00,58.1,58.13,58.09,58.11,123374.0,55.1513,55.1797,55.1418,55.1607,123374.0
2023-02-10 13:30:00,58.1,58.1,58.07,58.07,65898.0,55.1513,55.1513,55.1228,55.1228,65898.0
2023-02-10 13:40:00,58.08,58.08,58.03,58.07,43627.0,55.1323,55.1323,55.0848,55.1228,43627.0
2023-02-10 13:50:00,58.06,58.08,58.02,58.02,36224.0,55.1133,55.1323,55.0753,55.0753,36224.0
2023-02-10 14:00:00,58.02,58.03,57.99,58.0,37297.0,55.0753,55.0848,55.0468,55.0563,37297.0
2023-02-10 14:10:00,58.01,58.04,58.0,58.04,12782.0,55.0658,55.0943,55.0563,55.0943,12782.0
2023-02-10 14:20:00,58.03,58.05,58.02,58.05,12299.0,55.0848,55.1038,55.0753,55.1038,12299.0
2023-02-10 14:30:00,58.04,58.07,58.02,58.05,9258.0,55.0943,55.1228,55.0753,55.1038,9258.0
2023-02-10 14:40:00,58.06,58.06,58.02,58.05,14664.0,55.1133,55.1133,55.0753,55.1038,14664.0
2023-02-10 14:50:00,58.04,58.08,58.03,58.05,9113.0,55.0943,55.1323,55.0848,55.1038,9113.0
2023-02-10 15:00:00,58.06,58.09,58.04,58.08,20638.0,55.1133,55.1418,55.0943,55.1323,20638.0
2023-02-10 15:10:00,58.07,58.1,58.07,58.08,24732.0,55.1228,55.1513,55.1228,55.1323,24732.0
2023-02-10 15:20:00,58.08,58.09,58.06,58.09,58777.0,55.1323,55.1418,55.1133,55.1418,58777.0
2023-02-10 15:30:00,58.09,58.13,58.08,58.13,60875.0,55.1418,55.1797,55.1323,55.1797,60875.0
2023-02-10 15:40:00,58.13,58.16,58.11,58.16,60655.0,55.1797,55.2082,55.1607,55.2082,60655.0
2023-02-10 15:50:00,58.15,58.17,58.12,58.13,329182.0,55.1987,55.2177,55.1702,55.1797,329182.0
2023-02-13 09:30:00,57.53,57.61,57.49,57.6,64828.0,54.6102,54.6861,54.5722,54.6766,64828.0
2023-02-13 09:40:00,57.61,57.65,57.59,57.62,44322.0,54.6861,54.7241,54.6671,54.6956,44322.0
2023-02-13 09:50:00,57.62,57.71,57.59,57.71,37380.0,54.6956,54.781,54.6671,54.781,37380.0
2023-02-13 10:00:00,57.73,57.75,57.65,57.66,29876.0,54.8,54.819,54.7241,54.7336,29876.0
2023-02-13 10:10:00,57.67,57.71,57.65,57.71,48637.0,54.7431,54.781,54.7241,54.781,48637.0
2023-02-13 10:20:00,57.72,57.79,57.72,57.79,36143.0,54.7905,54.857,54.7905,54.857,36143.0
2023-02-13 10:30:00,57.8,57.82,57.75,57.76,82185.0,54.8665,54.8855,54.819,54.8285,82185.0
2023-02-13 10:40:00,57.77,57.79,57.74,57.78,91252.0,54.838,54.857,54.8095,54.8475,91252.0
2023-02-13 10:50:00,57.79,57.82,57.76,57.76,28500.0,54.857,54.8855,54.8285,54.8285,28500.0
2023-02-13 11:00:00,57.77,57.8,57.75,57.76,65162.0,54.838,54.8665,54.819,54.8285,65162.0
2023-02-13 11:10:00,57.77,57.82,57.76,57.8,49181.0,54.838,54.8855,54.8285,54.8665,49181.0
2023-02-13 11:20:00,57.81,57.83,57.8,57.81,74249.0,54.876,54.895,54.8665,54.876,74249.0
2023-02-13 11:30:00,57.8,57.81,57.74,57.76,50430.0,54.8665,54.876,54.8095,54.8285,50430.0
2023-02-13 11:40:00,57.76,57.84,57.75,57.83,109900.0,54.8285,54.9044,54.819,54.895,109900.0
2023-02-13 11:50:00,57.83,57.83,57.8,57.82,37646.0,54.895,54.895,54.8665,54.8855,37646.0
2023-02-13 12:00:00,57.82,57.84,57.81,57.84,74307.0,54.8855,54.9044,54.876,54.9044,74307.0
2023-02-13 12:10:00,57.84,57.87,57.83,57.87,24757.0,54.9044,54.9329,54.895,54.9329,24757.0
2023-02-13 12:20:00,57.87,57.9,57.86,57.9,41223.0,54.9329,54.9614,54.9234,54.9614,41223.0
2023-02-13 12:30:00,57.9,57.92,57.89,57.92,34250.0,54.9614,54.9804,54.9519,54.9804,34250.0
2023-02-13 12:40:00,57.92,57.96,57.91,57.96,24960.0,54.9804,55.0184,54.9709,55.0184,24960.0
2023-02-13 12:50:00,57.96,57.97,57.91,57.92,21100.0,55.0184,55.0278,54.9709,54.9804,21100.0
2023-02-13 13:00:00,57.92,57.94,57.9,57.91,30465.0,54.9804,54.9994,54.9614,54.9709,30465.0
2023-02-13 13:10:00,57.91,57.95,57.9,57.95,69771.0,54.9709,55.0089,54.9614,55.0089,69771.0
2023-02-13 13:20:00,57.95,57.98,57.94,57.96,34832.0,55.0089,55.0373,54.9994,55.0184,34832.0
2023-02-13 13:30:00,57.96,57.99,57.96,57.97,43021.0,55.0184,55.0468,55.0184,55.0278,43021.0
2023-02-13 13:40:00,57.97,58.01,57.95,58.01,35666.0,55.0278,55.0658,55.0089,55.0658,35666.0
2023-02-13 13:50:00,58.01,58.01,57.98,58.0,27978.0,55.0658,55.0658,55.0373,55.0563,27978.0
2023-02-13 14:00:00,58.0,58.03,58.0,58.03,704573.0,55.0563,55.0848,55.0563,55.0848,704573.0
2023-02-13 14:10:00,58.03,58.03,58.01,58.03,68435.0,55.0848,55.0848,55.0658,55.0848,68435.0
2023-02-13 14:20:00,58.03,58.03,57.96,57.97,77876.0,55.0848,55.0848,55.0184,55.0278,77876.0
2023-02-13 14:30:00,57.97,57.99,57.94,57.97,77062.0,55.0278,55.0468,54.9994,55.0278,77062.0
2023-02-13 14:40:00,57.98,57.98,57.93,57.94,75610.0,55.0373,55.0373,54.9899,54.9994,75610.0
2023-02-13 14:50:00,57.94,57.97,57.93,57.97,81949.0,54.9994,55.0278,54.9899,55.0278,81949.0
2023-02-13 15:00:00,57.97,58.0,57.93,58.0,99147.0,55.0278,55.0563,54.9899,55.0563,99147.0
2023-02-13 15:10:00,58.0,58.02,57.97,58.02,95696.0,55.0563,55.0753,55.0278,55.0753,95696.0
2023-02-13 15:20:00,58.02,58.03,58.0,58.03,71511.0,55.0753,55.0848,55.0563,55.0848,71511.0
2023-02-13 15:30:00,58.03,58.07,58.02,58.07,79255.0,55.0848,55.1228,55.0753,55.1228,79255.0
2023-02-13 15:40:00,58.07,58.08,58.05,58.06,131469.0,55.1228,55.1323,55.1038,55.1133,131469.0
2023-02-13 15:50:00,58.06,58.09,58.03,58.08,390694.0,55.1133,55.1418,55.0848,55.1323,390694.0
2023-02-14 09:30:00,57.49,57.56,57.37,57.56,175393.0,54.5722,54.6387,54.4583,54.6387,175393.0
2023-02-14 09:40:00,57.56,57.8,57.52,57.75,125710.0,54.6387,54.8665,54.6007,54.819,125710.0
2023-02-14 09:50:00,57.76,57.87,57.7,57.84,52679.0,54.8285,54.9329,54.7716,54.9044,52679.0
2023-02-14 10:00:00,57.84,58.02,57.84,58.01,104263.0,54.9044,55.0753,54.9044,55.0658,104263.0
2023-02-14 10:10:00,58.01,58.12,57.98,58.05,133673.0,55.0658,55.1702,55.0373,55.1038,133673.0
2023-02-14 10:20:00,58.05,58.08,57.91,57.91,97771.0,55.1038,55.1323,54.9709,54.9709,97771.0
2023-02-14 10:30:00,57.92,57.95,57.72,57.72,52010.0,54.9804,55.0089,54.7905,54.7905,52010.0
2023-02-14 10:40:00,57.72,57.74,57.56,57.68,124741.0,54.7905,54.8095,54.6387,54.7526,124741.0
2023-02-14 10:50:00,57.67,57.67,57.55,57.65,173915.0,54.7431,54.7431,54.6292,54.7241,173915.0
2023-02-14 11:00:00,57.64,57.74,57.64,57.67,174215.0,54.7146,54.8095,54.7146,54.7431,174215.0
2023-02-14 11:10:00,57.68,57.75,57.64,57.74,127179.0,54.7526,54.819,54.7146,54.8095,127179.0
2023-02-14 11:20:00,57.73,57.78,57.56,57.56,127487.0,54.8,54.8475,54.6387,54.6387,127487.0
2023-02-14 11:30:00,57.57,57.57,57.48,57.51,146650.0,54.6481,54.6481,54.5627,54.5912,146650.0
2023-02-14 11:40:00,57.49,57.49,57.45,57.48,100183.0,54.5722,54.5722,54.5342,54.5627,100183.0
2023-02-14 11:50:00,57.48,57.51,57.4,57.5,146696.0,54.5627,54.5912,54.4868,54.5817,146696.0
2023-02-14 12:00:00,57.48,57.53,57.48,57.52,90481.0,54.5627,54.6102,54.5627,54.6007,90481.0
2023-02-14 12:10:00,57.52,57.58,57.52,57.56,241435.0,54.6007,54.6576,54.6007,54.6387,241435.0
2023-02-14 12:20:00,57.55,57.57,57.49,57.5,101440.0,54.6292,54.6481,54.5722,54.5817,101440.0
2023-02-14 12:30:00,57.5,57.55,57.49,57.5,64854.0,54.5817,54.6292,54.5722,54.5817,64854.0
2023-02-14 12:40:00,57.5,57.55,57.5,57.53,41470.0,54.5817,54.6292,54.5817,54.6102,41470.0
2023-02-14 12:50:00,57.53,57.59,57.5,57.59,43759.0,54.6102,54.6671,54.5817,54.6671,43759.0
2023-02-14 13:00:00,57.58,57.77,57.58,57.73,186855.0,54.6576,54.838,54.6576,54.8,186855.0
2023-02-14 13:10:00,57.73,57.81,57.69,57.76,156469.0,54.8,54.876,54.7621,54.8285,156469.0
2023-02-14 13:20:00,57.77,57.79,57.7,57.73,17626.0,54.838,54.857,54.7716,54.8,17626.0
2023-02-14 13:30:00,57.73,57.76,57.71,57.74,180919.0,54.8,54.8285,54.781,54.8095,180919.0
2023-02-14 13:40:00,57.74,57.76,57.69,57.73,103662.0,54.8095,54.8285,54.7621,54.8,103662.0
2023-02-14 13:50:00,57.72,57.74,57.7,57.7,21645.0,54.7905,54.8095,54.7716,54.7716,21645.0
2023-02-14 14:00:00,57.7,57.74,57.61,57.63,107908.0,54.7716,54.8095,54.6861,54.7051,107908.0
2023-02-14 14:10:00,57.65,57.7,57.63,57.69,41649.0,54.7241,54.7716,54.7051,54.7621,41649.0
2023-02-14 14:20:00,57.69,57.71,57.67,57.7,15601.0,54.7621,54.781,54.7431,54.7716,15601.0
2023-02-14 14:30:00,57.7,57.79,57.7,57.77,34577.0,54.7716,54.857,54.7716,54.838,34577.0
2023-02-14 14:40:00,57.77,57.8,57.77,57.78,26422.0,54.838,54.8665,54.838,54.8475,26422.0
2023-02-14 14:50:00,57.79,57.8,57.75,57.78,19462.0,54.857,54.8665,54.819,54.8475,19462.0
2023-02-14 15:00:00,57.78,57.79,57.74,57.75,112356.0,54.8475,54.857,54.8095,54.819,112356.0
2023-02-14 15:10:00,57.74,57.77,57.71,57.76,48434.0,54.8095,54.838,54.781,54.8285,48434.0
2023-02-14 15:20:00,57.77,57.79,57.75,57.77,15959.0,54.838,54.857,54.819,54.838,15959.0
2023-02-14 15:30:00,57.77,57.81,57.75,57.8,103867.0,54.838,54.876,54.819,54.8665,103867.0
2023-02-14 15:40:00,57.79,57.83,57.78,57.81,132888.0,54.857,54.895,54.8475,54.876,132888.0
2023-02-14 15:50:00,57.81,57.83,57.76,57.78,293434.0,54.876,54.895,54.8285,54.8475,293434.0
2023-02-15 09:30:00,56.98,57.09,56.98,57.05,88466.0,54.0881,54.1925,54.0881,54.1545,88466.0
2023-02-15 09:40:00,57.07,57.13,57.02,57.1,94546.0,54.1735,54.2305,54.1261,54.202,94546.0
2023-02-15 09:50:00,57.1,57.11,56.95,56.97,105341.0,54.202,54.2115,54.0596,54.0786,105341.0
2023-02-15 10:00:00,56.97,57.02,56.92,56.93,61698.0,54.0786,54.1261,54.0311,54.0406,61698.0
2023-02-15 10:10:00,56.94,57.02,56.9,57.02,57399.0,54.0501,54.1261,54.0122,54.1261,57399.0
2023-02-15 10:20:00,57.03,57.04,56.96,56.96,39050.0,54.1356,54.145,54.0691,54.0691,39050.0
2023-02-15 10:30:00,56.97,57.03,56.95,57.0,53334.0,54.0786,54.1356,54.0596,54.1071,53334.0
2023-02-15 10:40:00,57.0,57.02,56.91,56.92,56339.0,54.1071,54.1261,54.0216,54.0311,56339.0
2023-02-15 10:50:00,56.91,56.96,56.9,56.93,53221.0,54.0216,54.0691,54.0122,54.0406,53221.0
2023-02-15 11:00:00,56.93,57.04,56.92,57.01,49768.0,54.0406,54.145,54.0311,54.1166,49768.0
2023-02-15 11:10:00,57.01,57.04,56.99,57.02,70169.0,54.1166,54.145,54.0976,54.1261,70169.0
2023-02-15 11:20:00,57.01,57.04,56.96,57.03,38318.0,54.1166,54.145,54.0691,54.1356,38318.0
2023-02-15 11:30:00,57.04,57.05,56.98,57.04,37115.0,54.145,54.1545,54.0881,54.145,37115.0
2023-02-15 11:40:00,57.04,57.12,57.03,57.11,29146.0,54.145,54.221,54.1356,54.2115,29146.0
2023-02-15 11:50:00,57.12,57.13,57.09,57.09,19784.0,54.221,54.2305,54.1925,54.1925,19784.0
2023-02-15 12:00:00,57.08,57.09,57.0,57.05,119158.0,54.183,54.1925,54.1071,54.1545,119158.0
2023-02-15 12:10:00,57.05,57.06,57.01,57.02,22838.0,54.1545,54.164,54.1166,54.1261,22838.0
2023-02-15 12:20:00,57.02,57.03,56.97,56.98,35556.0,54.1261,54.1356,54.0786,54.0881,35556.0
2023-02-15 12:30:00,56.97,57.01,56.96,56.98,33212.0,54.0786,54.1166,54.0691,54.0881,33212.0
2023-02-15 12:40:00,56.98,57.0,56.98,56.98,22077.0,54.0881,54.1071,54.0881,54.0881,22077.0
2023-02-15 12:50:00,56.99,57.01,56.97,56.99,39871.0,54.0976,54.1166,54.0786,54.0976,39871.0
2023-02-15 13:00:00,57.0,57.03,56.97,57.03,34699.0,54.1071,54.1356,54.0786,54.1356,34699.0
2023-02-15 13:10:00,57.03,57.04,57.01,57.03,36638.0,54.1356,54.145,54.1166,54.1356,36638.0
2023-02-15 13:20:00,57.04,57.06,57.03,57.05,28669.0,54.145,54.164,54.1356,54.1545,28669.0
2023-02-15 13:30:00,57.07,57.08,57.03,57.05,28395.0,54.1735,54.183,54.1356,54.1545,28395.0
2023-02-15 13:40:00,57.06,57.12,57.05,57.11,21735.0,54.164,54.221,54.1545,54.2115,21735.0
2023-02-15 13:50:00,57.12,57.12,57.08,57.1,22879.0,54.221,54.221,54.183,54.202,22879.0
2023-02-15 14:00:00,57.1,57.17,57.1,57.17,120044.0,54.202,54.2685,54.202,54.2685,120044.0
2023-02-15 14:10:00,57.16,57.18,57.15,57.16,24125.0,54.259,54.2779,54.2495,54.259,24125.0
2023-02-15 14:20:00,57.16,57.18,57.14,57.18,27225.0,54.259,54.2779,54.24,54.2779,27225.0
2023-02-15 14:30:00,57.18,57.18,57.15,57.17,22932.0,54.2779,54.2779,54.2495,54.2685,22932.0
2023-02-15 14:40:00,57.17,57.18,57.13,57.14,35827.0,54.2685,54.2779,54.2305,54.24,35827.0
2023-02-15 14:50:00,57.14,57.16,57.1,57.11,33306.0,54.24,54.259,54.202,54.2115,33306.0
2023-02-15 15:00:00,57.11,57.17,57.11,57.15,48756.0,54.2115,54.2685,54.2115,54.2495,48756.0
2023-02-15 15:10:00,57.16,57.17,57.11,57.12,57183.0,54.259,54.2685,54.2115,54.221,57183.0
2023-02-15 15:20:00,57.12,57.14,57.11,57.12,50219.0,54.221,54.24,54.2115,54.221,50219.0
2023-02-15 15:30:00,57.13,57.18,57.12,57.16,105831.0,54.2305,54.2779,54.221,54.259,105831.0
2023-02-15 15:40:00,57.17,57.2,57.14,57.19,168537.0,54.2685,54.2969,54.24,54.2874,168537.0
2023-02-15 15:50:00,57.19,57.24,57.19,57.23,800735.0,54.2874,54.3349,54.2874,54.3254,800735.0
2023-02-16 09:30:00,56.81,56.92,56.78,56.87,202359.0,53.9267,54.0311,53.8982,53.9837,202359.0
2023-02-16 09:40:00,56.88,56.88,56.78,56.8,137189.0,53.9932,53.9932,53.8982,53.9172,137189.0
2023-02-16 09:50:00,56.79,56.84,56.77,56.8,94204.0,53.9077,53.9552,53.8888,53.9172,94204.0
2023-02-16 10:00:00,56.8,56.86,56.75,56.83,135958.0,53.9172,53.9742,53.8698,53.9457,135958.0
2023-02-16 10:10:00,56.83,56.92,56.83,56.92,63425.0,53.9457,54.0311,53.9457,54.0311,63425.0
2023-02-16 10:20:00,56.93,57.01,56.91,57.01,85328.0,54.0406,54.1166,54.0216,54.1166,85328.0
2023-02-16 10:30:00,57.0,57.07,56.99,57.06,87254.0,54.1071,54.1735,54.0976,54.164,87254.0
2023-02-16 10:40:00,57.05,57.05,57.0,57.04,102707.0,54.1545,54.1545,54.1071,54.145,102707.0
2023-02-16 10:50:00,57.05,57.05,56.98,57.01,46020.0,54.1545,54.1545,54.0881,54.1166,46020.0
2023-02-16 11:00:00,57.01,57.06,56.99,57.05,86023.0,54.1166,54.164,54.0976,54.1545,86023.0
2023-02-16 11:10:00,57.05,57.06,57.02,57.04,53546.0,54.1545,54.164,54.1261,54.145,53546.0
2023-02-16 11:20:00,57.04,57.1,57.0,57.1,52402.0,54.145,54.202,54.1071,54.202,52402.0
2023-02-16 11:30:00,57.09,57.13,57.05,57.09,34219.0,54.1925,54.2305,54.1545,54.1925,34219.0
2023-02-16 11:40:00,57.1,57.19,57.09,57.18,96212.0,54.202,54.2874,54.1925,54.2779,96212.0
2023-02-16 11:50:00,57.18,57.19,57.13,57.14,67214.0,54.2779,54.2874,54.2305,54.24,67214.0
2023-02-16 12:00:00,57.14,57.16,57.11,57.15,32482.0,54.24,54.259,54.2115,54.2495,32482.0
2023-02-16 12:10:00,57.16,57.17,57.12,57.12,26244.0,54.259,54.2685,54.221,54.221,26244.0
2023-02-16 12:20:00,57.12,57.21,57.12,57.18,21975.0,54.221,54.3064,54.221,54.2779,21975.0
2023-02-16 12:30:00,57.18,57.25,57.17,57.24,35531.0,54.2779,54.3444,54.2685,54.3349,35531.0
2023-02-16 12:40:00,57.24,57.29,57.23,57.28,24628.0,54.3349,54.3824,54.3254,54.3729,24628.0
2023-02-16 12:50:00,57.27,57.27,57.2,57.2,33379.0,54.3634,54.3634,54.2969,54.2969,33379.0
2023-02-16 13:00:00,57.21,57.25,57.2,57.23,76731.0,54.3064,54.3444,54.2969,54.3254,76731.0
2023-02-16 13:10:00,57.23,57.23,57.13,57.16,24261.0,54.3254,54.3254,54.2305,54.259,24261.0
2023-02-16 13:20:00,57.16,57.18,57.13,57.14,15877.0,54.259,54.2779,54.2305,54.24,15877.0
2023-02-16 13:30:00,57.14,57.24,57.13,57.23,13630.0,54.24,54.3349,54.2305,54.3254,13630.0
2023-02-16 13:40:00,57.23,57.26,57.2,57.25,61714.0,54.3254,54.3539,54.2969,54.3444,61714.0
2023-02-16 13:50:00,57.25,57.26,57.22,57.23,26976.0,54.3444,54.3539,54.3159,54.3254,26976.0
2023-02-16 14:00:00,57.23,57.3,57.22,57.29,51020.0,54.3254,54.3919,54.3159,54.3824,51020.0
2023-02-16 14:10:00,57.29,57.32,57.26,57.31,18536.0,54.3824,54.4108,54.3539,54.4013,18536.0
2023-02-16 14:20:00,57.31,57.32,57.25,57.3,21448.0,54.4013,54.4108,54.3444,54.3919,21448.0
2023-02-16 14:30:00,57.3,57.33,57.29,57.31,37998.0,54.3919,54.4203,54.3824,54.4013,37998.0
2023-02-16 14:40:00,57.3,57.3,57.26,57.28,27940.0,54.3919,54.3919,54.3539,54.3729,27940.0
2023-02-16 14:50:00,57.28,57.31,57.26,57.26,16044.0,54.3729,54.4013,54.3539,54.3539,16044.0
2023-02-16 15:00:00,57.26,57.27,57.1,57.22,176788.0,54.3539,54.3634,54.202,54.3159,176788.0
2023-02-16 15:10:00,57.21,57.23,57.12,57.14,36144.0,54.3064,54.3254,54.221,54.24,36144.0
2023-02-16 15:20:00,57.14,57.16,57.06,57.07,53953.0,54.24,54.259,54.164,54.1735,53953.0
2023-02-16 15:30:00,57.06,57.09,57.01,57.06,75574.0,54.164,54.1925,54.1166,54.164,75574.0
2023-02-16 15:40:00,57.06,57.09,57.02,57.06,104595.0,54.164,54.1925,54.1261,54.164,104595.0
2023-02-16 15:50:00,57.06,57.08,57.02,57.04,595614.0,54.164,54.183,54.1261,54.145,595614.0
2023-02-17 09:30:00,56.83,56.83,56.74,56.75,119250.0,53.9457,53.9457,53.8603,53.8698,119250.0
2023-02-17 09:40:00,56.74,56.75,56.65,56.67,52003.0,53.8603,53.8698,53.7748,53.7938,52003.0
2023-02-17 09:50:00,56.68,56.69,56.65,56.67,96346.0,53.8033,53.8128,53.7748,53.7938,96346.0
2023-02-17 10:00:00,56.68,56.82,56.67,56.79,92252.0,53.8033,53.9362,53.7938,53.9077,92252.0
2023-02-17 10:10:00,56.79,56.98,56.77,56.97,67391.0,53.9077,54.0881,53.8888,54.0786,67391.0
2023-02-17 10:20:00,56.96,56.99,56.87,56.87,37036.0,54.0691,54.0976,53.9837,53.9837,37036.0
2023-02-17 10:30:00,56.88,57.05,56.87,56.97,29063.0,53.9932,54.1545,53.9837,54.0786,29063.0
2023-02-17 10:40:00,56.96,56.96,56.86,56.88,23178.0,54.0691,54.0691,53.9742,53.9932,23178.0
2023-02-17 10:50:00,56.89,56.89,56.82,56.83,22840.0,54.0027,54.0027,53.9362,53.9457,22840.0
2023-02-17 11:00:00,56.82,56.89,56.8,56.86,28235.0,53.9362,54.0027,53.9172,53.9742,28235.0
2023-02-17 11:10:00,56.86,56.89,56.81,56.83,20558.0,53.9742,54.0027,53.9267,53.9457,20558.0
2023-02-17 11:20:00,56.83,56.84,56.77,56.8,23541.0,53.9457,53.9552,53.8888,53.9172,23541.0
2023-02-17 11:30:00,56.79,56.88,56.77,56.88,54798.0,53.9077,53.9932,53.8888,53.9932,54798.0
2023-02-17 11:40:00,56.88,56.93,56.86,56.9,21393.0,53.9932,54.0406,53.9742,54.0122,21393.0
2023-02-17 11:50:00,56.89,56.92,56.85,56.88,36872.0,54.0027,54.0311,53.9647,53.9932,36872.0
2023-02-17 12:00:00,56.88,56.96,56.88,56.96,10944.0,53.9932,54.0691,53.9932,54.0691,10944.0
2023-02-17 12:10:00,56.95,56.98,56.92,56.93,21649.0,54.0596,54.0881,54.0311,54.0406,21649.0
2023-02-17 12:20:00,56.92,56.97,56.9,56.95,19615.0,54.0311,54.0786,54.0122,54.0596,19615.0
2023-02-17 12:30:00,56.95,56.97,56.92,56.94,21884.0,54.0596,54.0786,54.0311,54.0501,21884.0
2023-02-17 12:40:00,56.94,56.95,56.89,56.9,24214.0,54.0501,54.0596,54.0027,54.0122,24214.0
2023-02-17 12:50:00,56.89,56.9,56.83,56.86,54871.0,54.0027,54.0122,53.9457,53.9742,54871.0
2023-02-17 13:00:00,56.86,56.89,56.84,56.89,23870.0,53.9742,54.0027,53.9552,54.0027,23870.0
2023-02-17 13:10:00,56.89,56.92,56.88,56.89,38843.0,54.0027,54.0311,53.9932,54.0027,38843.0
2023-02-17 13:20:00,56.89,56.89,56.85,56.88,43181.0,54.0027,54.0027,53.9647,53.9932,43181.0
2023-02-17 13:30:00,56.88,56.88,56.86,56.87,24330.0,53.9932,53.9932,53.9742,53.9837,24330.0
2023-02-17 13:40:00,56.87,56.92,56.86,56.89,17173.0,53.9837,54.0311,53.9742,54.0027,17173.0
2023-02-17 13:50:00,56.89,56.91,56.87,56.9,13909.0,54.0027,54.0216,53.9837,54.0122,13909.0
2023-02-17 14:00:00,56.9,56.96,56.9,56.95,13765.0,54.0122,54.0691,54.0122,54.0596,13765.0
2023-02-17 14:10:00,56.94,56.97,56.93,56.97,15559.0,54.0501,54.0786,54.0406,54.0786,15559.0
2023-02-17 14:20:00,56.97,57.04,56.97,57.01,68381.0,54.0786,54.145,54.0786,54.1166,68381.0
2023-02-17 14:30:00,57.02,57.04,57.02,57.04,26227.0,54.1261,54.145,54.1261,54.145,26227.0
2023-02-17 14:40:00,57.04,57.05,57.01,57.04,16908.0,54.145,54.1545,54.1166,54.145,16908.0
2023-02-17 14:50:00,57.04,57.07,57.04,57.05,16786.0,54.145,54.1735,54.145,54.1545,16786.0
2023-02-17 15:00:00,57.06,57.09,57.04,57.09,35708.0,54.164,54.1925,54.145,54.1925,35708.0
2023-02-17 15:10:00,57.09,57.09,57.04,57.05,34824.0,54.1925,54.1925,54.145,54.1545,34824.0
2023-02-17 15:20:00,57.05,57.07,57.01,57.03,25640.0,54.1545,54.1735,54.1166,54.1356,25640.0
2023-02-17 15:30:00,57.03,57.1,57.02,57.05,35715.0,54.1356,54.202,54.1261,54.1545,35715.0
2023-02-17 15:40:00,57.05,57.06,57.02,57.03,56390.0,54.1545,54.164,54.1261,54.1356,56390.0
2023-02-17 15:50:00,57.03,57.07,57.01,57.05,304440.0,54.1356,54.1735,54.1166,54.1545,304440.0
2023-02-21 09:30:00,56.55,56.72,56.55,56.68,105240.0,53.6799,53.8413,53.6799,53.8033,105240.0
2023-02-21 09:40:00,56.69,56.73,56.49,56.51,106183.0,53.8128,53.8508,53.623,53.6419,106183.0
2023-02-21 09:50:00,56.52,56.57,56.48,56.51,237292.0,53.6514,53.6989,53.6135,53.6419,237292.0
2023-02-21 10:00:00,56.51,56.58,56.5,56.55,69055.0,53.6419,53.7084,53.6325,53.6799,69055.0
2023-02-21 10:10:00,56.56,56.56,56.46,56.52,50872.0,53.6894,53.6894,53.5945,53.6514,50872.0
2023-02-21 10:20:00,56.52,56.58,56.5,56.57,81060.0,53.6514,53.7084,53.6325,53.6989,81060.0
2023-02-21 10:30:00,56.57,56.64,56.54,56.59,61261.0,53.6989,53.7653,53.6704,53.7179,61261.0
2023-02-21 10:40:00,56.61,56.67,56.58,56.59,16048.0,53.7369,53.7938,53.7084,53.7179,16048.0
2023-02-21 10:50:00,56.59,56.61,56.54,56.59,25600.0,53.7179,53.7369,53.6704,53.7179,25600.0
2023-02-21 11:00:00,56.59,56.61,56.5,56.5,17250.0,53.7179,53.7369,53.6325,53.6325,17250.0
2023-02-21 11:10:00,56.5,56.53,56.47,56.49,22820.0,53.6325,53.6609,53.604,53.623,22820.0
2023-02-21 11:20:00,56.48,56.52,56.46,56.48,14119.0,53.6135,53.6514,53.5945,53.6135,14119.0
2023-02-21 11:30:00,56.48,56.51,56.43,56.45,11155.0,53.6135,53.6419,53.566,53.585,11155.0
2023-02-21 11:40:00,56.45,56.51,56.45,56.5,13154.0,53.585,53.6419,53.585,53.6325,13154.0
2023-02-21 11:50:00,56.48,56.49,56.44,56.45,31204.0,53.6135,53.623,53.5755,53.585,31204.0
2023-02-21 12:00:00,56.44,56.47,56.42,56.46,22730.0,53.5755,53.604,53.5565,53.5945,22730.0
2023-02-21 12:10:00,56.45,56.46,56.42,56.46,53022.0,53.585,53.5945,53.5565,53.5945,53022.0
2023-02-21 12:20:00,56.46,56.47,56.41,56.44,19543.0,53.5945,53.604,53.547,53.5755,19543.0
2023-02-21 12:30:00,56.45,56.49,56.43,56.48,27962.0,53.585,53.623,53.566,53.6135,27962.0
2023-02-21 12:40:00,56.49,56.49,56.45,56.48,41262.0,53.623,53.623,53.585,53.6135,41262.0
2023-02-21 12:50:00,56.47,56.49,56.46,56.49,73608.0,53.604,53.623,53.5945,53.623,73608.0
2023-02-21 13:00:00,56.48,56.5,56.45,56.45,17800.0,53.6135,53.6325,53.585,53.585,17800.0
2023-02-21 13:10:00,56.45,56.45,56.42,56.44,13150.0,53.585,53.585,53.5565,53.5755,13150.0
2023-02-21 13:20:00,56.43,56.43,56.37,56.39,16564.0,53.566,53.566,53.5091,53.528,16564.0
2023-02-21 13:30:00,56.38,56.39,56.35,56.35,14525.0,53.5185,53.528,53.4901,53.4901,14525.0
2023-02-21 13:40:00,56.34,56.38,56.33,56.35,24557.0,53.4806,53.5185,53.4711,53.4901,24557.0
2023-02-21 13:50:00,56.35,56.37,56.33,56.37,32552.0,53.4901,53.5091,53.4711,53.5091,32552.0
2023-02-21 14:00:00,56.37,56.37,56.34,56.35,15418.0,53.5091,53.5091,53.4806,53.4901,15418.0
2023-02-21 14:10:00,56.35,56.36,56.33,56.34,23747.0,53.4901,53.4996,53.4711,53.4806,23747.0
2023-02-21 14:20:00,56.34,56.37,56.33,56.37,26373.0,53.4806,53.5091,53.4711,53.5091,26373.0
2023-02-21 14:30:00,56.36,56.4,56.34,56.37,39330.0,53.4996,53.5375,53.4806,53.5091,39330.0
2023-02-21 14:40:00,56.37,56.4,56.35,56.38,90478.0,53.5091,53.5375,53.4901,53.5185,90478.0
2023-02-21 14:50:00,56.37,56.37,56.33,56.35,16905.0,53.5091,53.5091,53.4711,53.4901,16905.0
2023-02-21 15:00:00,56.36,56.38,56.34,56.35,35196.0,53.4996,53.5185,53.4806,53.4901,35196.0
2023-02-21 15:10:00,56.34,56.37,56.33,56.36,40990.0,53.4806,53.5091,53.4711,53.4996,40990.0
2023-02-21 15:20:00,56.36,56.37,56.34,56.36,150684.0,53.4996,53.5091,53.4806,53.4996,150684.0
2023-02-21 15:30:00,56.37,56.4,56.36,56.38,60132.0,53.5091,53.5375,53.4996,53.5185,60132.0
2023-02-21 15:40:00,56.38,56.38,56.33,56.33,240929.0,53.5185,53.5185,53.4711,53.4711,240929.0
2023-02-21 15:50:00,56.34,56.35,56.29,56.32,404943.0,53.4806,53.4901,53.4331,53.4616,404943.0
2023-02-22 09:30:00,56.21,56.23,56.14,56.18,91665.0,53.3572,53.3762,53.2907,53.3287,91665.0
2023-02-22 09:40:00,56.18,56.22,56.17,56.22,60596.0,53.3287,53.3667,53.3192,53.3667,60596.0
2023-02-22 09:50:00,56.2,56.2,56.13,56.13,15886.0,53.3477,53.3477,53.2812,53.2812,15886.0
2023-02-22 10:00:00,56.12,56.13,56.04,56.04,41139.0,53.2717,53.2812,53.1958,53.1958,41139.0
2023-02-22 10:10:00,56.02,56.02,55.87,55.9,42793.0,53.1768,53.1768,53.0344,53.0629,42793.0
2023-02-22 10:20:00,55.9,56.02,55.9,55.93,26182.0,53.0629,53.1768,53.0629,53.0914,26182.0
2023-02-22 10:30:00,55.91,55.92,55.83,55.83,10723.0,53.0724,53.0819,52.9965,52.9965,10723.0
2023-02-22 10:40:00,55.84,55.97,55.84,55.96,22990.0,53.006,53.1294,53.006,53.1199,22990.0
2023-02-22 10:50:00,55.96,56.01,55.93,55.98,34802.0,53.1199,53.1673,53.0914,53.1388,34802.0
2023-02-22 11:00:00,55.98,56.03,55.96,56.02,39167.0,53.1388,53.1863,53.1199,53.1768,39167.0
2023-02-22 11:10:00,56.03,56.03,55.97,56.0,115646.0,53.1863,53.1863,53.1294,53.1578,115646.0
2023-02-22 11:20:00,56.02,56.06,56.01,56.03,19820.0,53.1768,53.2148,53.1673,53.1863,19820.0
2023-02-22 11:30:00,56.02,56.05,55.96,55.97,44292.0,53.1768,53.2053,53.1199,53.1294,44292.0
2023-02-22 11:40:00,55.97,56.01,55.96,55.98,97617.0,53.1294,53.1673,53.1199,53.1388,97617.0
2023-02-22 11:50:00,55.98,56.0,55.96,55.99,12517.0,53.1388,53.1578,53.1199,53.1483,12517.0
2023-02-22 12:00:00,55.99,56.01,55.96,55.98,18501.0,53.1483,53.1673,53.1199,53.1388,18501.0
2023-02-22 12:10:00,55.98,56.05,55.94,56.04,20877.0,53.1388,53.2053,53.1009,53.1958,20877.0
2023-02-22 12:20:00,56.04,56.08,56.04,56.05,28594.0,53.1958,53.2338,53.1958,53.2053,28594.0
2023-02-22 12:30:00,56.05,56.08,56.04,56.07,23402.0,53.2053,53.2338,53.1958,53.2243,23402.0
2023-02-22 12:40:00,56.07,56.09,56.05,56.06,128472.0,53.2243,53.2433,53.2053,53.2148,128472.0
2023-02-22 12:50:00,56.06,56.08,56.04,56.07,36161.0,53.2148,53.2338,53.1958,53.2243,36161.0
2023-02-22 13:00:00,56.07,56.07,56.03,56.07,62695.0,53.2243,53.2243,53.1863,53.2243,62695.0
2023-02-22 13:10:00,56.06,56.09,56.05,56.08,12035.0,53.2148,53.2433,53.2053,53.2338,12035.0
2023-02-22 13:20:00,56.08,56.11,56.07,56.09,14525.0,53.2338,53.2622,53.2243,53.2433,14525.0
2023-02-22 13:30:00,56.09,56.1,56.05,56.1,28729.0,53.2433,53.2528,53.2053,53.2528,28729.0
2023-02-22 13:40:00,56.1,56.1,56.06,56.07,15251.0,53.2528,53.2528,53.2148,53.2243,15251.0
2023-02-22 13:50:00,56.07,56.07,56.03,56.05,19422.0,53.2243,53.2243,53.1863,53.2053,19422.0
2023-02-22 14:00:00,56.04,56.14,55.94,56.03,91852.0,53.1958,53.2907,53.1009,53.1863,91852.0
2023-02-22 14:10:00,56.04,56.07,55.86,55.96,41250.0,53.1958,53.2243,53.0249,53.1199,41250.0
2023-02-22 14:20:00,55.98,56.01,55.91,55.94,23671.0,53.1388,53.1673,53.0724,53.1009,23671.0
2023-02-22 14:30:00,55.94,55.94,55.86,55.9,171718.0,53.1009,53.1009,53.0249,53.0629,171718.0
2023-02-22 14:40:00,55.9,55.96,55.83,55.95,85962.0,53.0629,53.1199,52.9965,53.1104,85962.0
2023-02-22 14:50:00,55.95,55.95,55.8,55.81,74584.0,53.1104,53.1104,52.968,52.9775,74584.0
2023-02-22 15:00:00,55.81,55.83,55.8,55.82,30450.0,52.9775,52.9965,52.968,52.987,30450.0
2023-02-22 15:10:00,55.83,55.86,55.79,55.84,38381.0,52.9965,53.0249,52.9585,53.006,38381.0
2023-02-22 15:20:00,55.84,55.86,55.81,55.83,40345.0,53.006,53.0249,52.9775,52.9965,40345.0
2023-02-22 15:30:00,55.82,55.83,55.77,55.78,45099.0,52.987,52.9965,52.9395,52.949,45099.0
2023-02-22 15:40:00,55.79,55.82,55.77,55.8,189965.0,52.9585,52.987,52.9395,52.968,189965.0
2023-02-22 15:50:00,55.81,55.92,55.78,55.9,553901.0,52.9775,53.0819,52.949,53.0629,553901.0
2023-02-23 09:30:00,56.09,56.14,56.07,56.08,158390.0,53.2433,53.2907,53.2243,53.2338,158390.0
2023-02-23 09:40:00,56.09,56.27,56.07,56.25,144982.0,53.2433,53.4141,53.2243,53.3951,144982.0
2023-02-23 09:50:00,56.24,56.3,56.22,56.27,16912.0,53.3857,53.4426,53.3667,53.4141,16912.0
2023-02-23 10:00:00,56.27,56.3,56.19,56.24,72044.0,53.4141,53.4426,53.3382,53.3857,72044.0
2023-02-23 10:10:00,56.23,56.29,56.2,56.26,19389.0,53.3762,53.4331,53.3477,53.4046,19389.0
2023-02-23 10:20:00,56.27,56.3,56.26,56.28,12231.0,53.4141,53.4426,53.4046,53.4236,12231.0
2023-02-23 10:30:00,56.29,56.29,56.18,56.24,30838.0,53.4331,53.4331,53.3287,53.3857,30838.0
2023-02-23 10:40:00,56.24,56.24,56.1,56.11,47697.0,53.3857,53.3857,53.2528,53.2622,47697.0
2023-02-23 10:50:00,56.09,56.12,56.07,56.11,94857.0,53.2433,53.2717,53.2243,53.2622,94857.0
2023-02-23 11:00:00,56.1,56.17,56.05,56.08,58827.0,53.2528,53.3192,53.2053,53.2338,58827.0
2023-02-23 11:10:00,56.09,56.11,56.06,56.07,39431.0,53.2433,53.2622,53.2148,53.2243,39431.0
2023-02-23 11:20:00,56.07,56.09,56.05,56.07,24696.0,53.2243,53.2433,53.2053,53.2243,24696.0
2023-02-23 11:30:00,56.07,56.12,56.04,56.04,30353.0,53.2243,53.2717,53.1958,53.1958,30353.0
2023-02-23 11:40:00,56.04,56.05,55.99,56.02,83764.0,53.1958,53.2053,53.1483,53.1768,83764.0
2023-02-23 11:50:00,56.01,56.03,55.96,55.97,34838.0,53.1673,53.1863,53.1199,53.1294,34838.0
2023-02-23 12:00:00,55.96,55.99,55.94,55.94,32334.0,53.1199,53.1483,53.1009,53.1009,32334.0
2023-02-23 12:10:00,55.93,55.96,55.88,55.93,252998.0,53.0914,53.1199,53.0439,53.0914,252998.0
2023-02-23 12:20:00,55.94,55.99,55.91,55.98,25435.0,53.1009,53.1483,53.0724,53.1388,25435.0
2023-02-23 12:30:00,55.98,56.05,55.97,56.0,38582.0,53.1388,53.2053,53.1294,53.1578,38582.0
2023-02-23 12:40:00,56.0,56.04,55.99,56.02,19808.0,53.1578,53.1958,53.1483,53.1768,19808.0
2023-02-23 12:50:00,56.02,56.06,56.02,56.05,34475.0,53.1768,53.2148,53.1768,53.2053,34475.0
2023-02-23 13:00:00,56.05,56.1,56.02,56.04,86144.0,53.2053,53.2528,53.1768,53.1958,86144.0
2023-02-23 13:10:00,56.03,56.05,56.02,56.05,14553.0,53.1863,53.2053,53.1768,53.2053,14553.0
2023-02-23 13:20:00,56.05,56.06,56.03,56.05,18729.0,53.2053,53.2148,53.1863,53.2053,18729.0
2023-02-23 13:30:00,56.05,56.07,56.02,56.05,84488.0,53.2053,53.2243,53.1768,53.2053,84488.0
2023-02-23 13:40:00,56.05,56.12,56.05,56.12,66725.0,53.2053,53.2717,53.2053,53.2717,66725.0
2023-02-23 13:50:00,56.12,56.13,56.1,56.12,20456.0,53.2717,53.2812,53.2528,53.2717,20456.0
2023-02-23 14:00:00,56.12,56.18,56.1,56.17,48006.0,53.2717,53.3287,53.2528,53.3192,48006.0
2023-02-23 14:10:00,56.17,56.26,56.17,56.26,150437.0,53.3192,53.4046,53.3192,53.4046,150437.0
2023-02-23 14:20:00,56.26,56.3,56.26,56.29,33725.0,53.4046,53.4426,53.4046,53.4331,33725.0
2023-02-23 14:30:00,56.3,56.36,56.29,56.35,51682.0,53.4426,53.4996,53.4331,53.4901,51682.0
2023-02-23 14:40:00,56.35,56.36,56.32,56.35,68177.0,53.4901,53.4996,53.4616,53.4901,68177.0
2023-02-23 14:50:00,56.36,56.36,56.31,56.33,45686.0,53.4996,53.4996,53.4521,53.4711,45686.0
2023-02-23 15:00:00,56.32,56.37,56.32,56.33,50784.0,53.4616,53.5091,53.4616,53.4711,50784.0
2023-02-23 15:10:00,56.33,56.38,56.33,56.36,38286.0,53.4711,53.5185,53.4711,53.4996,38286.0
2023-02-23 15:20:00,56.36,56.41,56.34,56.4,68483.0,53.4996,53.547,53.4806,53.5375,68483.0
2023-02-23 15:30:00,56.4,56.46,56.39,56.45,46930.0,53.5375,53.5945,53.528,53.585,46930.0
2023-02-23 15:40:00,56.45,56.47,56.43,56.46,79501.0,53.585,53.604,53.566,53.5945,79501.0
2023-02-23 15:50:00,56.45,56.47,56.41,56.44,362280.0,53.585,53.604,53.547,53.5755,362280.0
2023-02-24 09:30:00,55.56,55.81,55.56,55.8,256647.0,52.7402,52.9775,52.7402,52.968,256647.0
2023-02-24 09:40:00,55.8,55.81,55.57,55.61,214850.0,52.968,52.9775,52.7497,52.7876,214850.0
2023-02-24 09:50:00,55.59,55.69,55.59,55.64,39635.0,52.7686,52.8636,52.7686,52.8161,39635.0
2023-02-24 10:00:00,55.65,55.74,55.61,55.64,83339.0,52.8256,52.911,52.7876,52.8161,83339.0
2023-02-24 10:10:00,55.64,55.65,55.53,55.57,46159.0,52.8161,52.8256,52.7117,52.7497,46159.0
2023-02-24 10:20:00,55.57,55.61,55.55,55.57,40766.0,52.7497,52.7876,52.7307,52.7497,40766.0
2023-02-24 10:30:00,55.58,55.59,55.52,55.52,37551.0,52.7591,52.7686,52.7022,52.7022,37551.0
2023-02-24 10:40:00,55.52,55.61,55.5,55.55,49657.0,52.7022,52.7876,52.6832,52.7307,49657.0
2023-02-24 10:50:00,55.55,55.55,55.47,55.51,67264.0,52.7307,52.7307,52.6547,52.6927,67264.0
2023-02-24 11:00:00,55.51,55.57,55.5,55.56,53542.0,52.6927,52.7497,52.6832,52.7402,53542.0
2023-02-24 11:10:00,55.55,55.6,55.53,55.57,32113.0,52.7307,52.7781,52.7117,52.7497,32113.0
2023-02-24 11:20:00,55.57,55.64,55.54,55.61,76118.0,52.7497,52.8161,52.7212,52.7876,76118.0
2023-02-24 11:30:00,55.61,55.64,55.53,55.55,83916.0,52.7876,52.8161,52.7117,52.7307,83916.0
2023-02-24 11:40:00,55.55,55.61,55.54,55.6,58533.0,52.7307,52.7876,52.7212,52.7781,58533.0
2023-02-24 11:50:00,55.6,55.64,55.58,55.6,48418.0,52.7781,52.8161,52.7591,52.7781,48418.0
2023-02-24 12:00:00,55.6,55.63,55.57,55.6,37143.0,52.7781,52.8066,52.7497,52.7781,37143.0
2023-02-24 12:10:00,55.6,55.61,55.54,55.57,28570.0,52.7781,52.7876,52.7212,52.7497,28570.0
2023-02-24 12:20:00,55.56,55.59,55.55,55.58,16162.0,52.7402,52.7686,52.7307,52.7591,16162.0
2023-02-24 12:30:00,55.58,55.62,55.56,55.57,21922.0,52.7591,52.7971,52.7402,52.7497,21922.0
2023-02-24 12:40:00,55.57,55.57,55.5,55.51,33403.0,52.7497,52.7497,52.6832,52.6927,33403.0
2023-02-24 12:50:00,55.51,55.52,55.49,55.51,17553.0,52.6927,52.7022,52.6737,52.6927,17553.0
2023-02-24 13:00:00,55.5,55.54,55.45,55.46,28958.0,52.6832,52.7212,52.6357,52.6452,28958.0
2023-02-24 13:10:00,55.45,55.47,55.44,55.47,15829.0,52.6357,52.6547,52.6263,52.6547,15829.0
2023-02-24 13:20:00,55.46,55.53,55.46,55.51,28878.0,52.6452,52.7117,52.6452,52.6927,28878.0
2023-02-24 13:30:00,55.5,55.51,55.46,55.51,33885.0,52.6832,52.6927,52.6452,52.6927,33885.0
2023-02-24 13:40:00,55.51,55.53,55.48,55.51,21513.0,52.6927,52.7117,52.6642,52.6927,21513.0
2023-02-24 13:50:00,55.51,55.54,55.49,55.52,70925.0,52.6927,52.7212,52.6737,52.7022,70925.0
2023-02-24 14:00:00,55.52,55.55,55.5,55.55,68558.0,52.7022,52.7307,52.6832,52.7307,68558.0
2023-02-24 14:10:00,55.55,55.56,55.51,55.55,93470.0,52.7307,52.7402,52.6927,52.7307,93470.0
2023-02-24 14:20:00,55.55,55.57,55.52,55.56,95539.0,52.7307,52.7497,52.7022,52.7402,95539.0
2023-02-24 14:30:00,55.55,55.56,55.53,55.55,40191.0,52.7307,52.7402,52.7117,52.7307,40191.0
2023-02-24 14:40:00,55.54,55.59,55.51,55.58,54782.0,52.7212,52.7686,52.6927,52.7591,54782.0
2023-02-24 14:50:00,55.58,55.65,55.57,55.63,87650.0,52.7591,52.8256,52.7497,52.8066,87650.0
2023-02-24 15:00:00,55.63,55.68,55.61,55.65,168615.0,52.8066,52.8541,52.7876,52.8256,168615.0
2023-02-24 15:10:00,55.65,55.66,55.62,55.65,79696.0,52.8256,52.8351,52.7971,52.8256,79696.0
2023-02-24 15:20:00,55.65,55.67,55.62,55.63,104082.0,52.8256,52.8446,52.7971,52.8066,104082.0
2023-02-24 15:30:00,55.63,55.64,55.57,55.58,279629.0,52.8066,52.8161,52.7497,52.7591,279629.0
2023-02-24 15:40:00,55.59,55.6,55.56,55.57,177360.0,52.7686,52.7781,52.7402,52.7497,177360.0
2023-02-24 15:50:00,55.57,55.65,55.55,55.63,530601.0,52.7497,52.8256,52.7307,52.8066,530601.0
2023-02-27 09:30:00,56.2,56.2,56.11,56.12,98151.0,53.3477,53.3477,53.2622,53.2717,98151.0
2023-02-27 09:40:00,56.13,56.19,56.12,56.13,40618.0,53.2812,53.3382,53.2717,53.2812,40618.0
2023-02-27 09:50:00,56.14,56.23,56.14,56.22,50013.0,53.2907,53.3762,53.2907,53.3667,50013.0
2023-02-27 10:00:00,56.21,56.27,56.17,56.26,63939.0,53.3572,53.4141,53.3192,53.4046,63939.0
2023-02-27 10:10:00,56.25,56.27,56.22,56.27,31368.0,53.3951,53.4141,53.3667,53.4141,31368.0
2023-02-27 10:20:00,56.27,56.28,56.25,56.26,30682.0,53.4141,53.4236,53.3951,53.4046,30682.0
2023-02-27 10:30:00,56.23,56.25,56.1,56.16,88319.0,53.3762,53.3951,53.2528,53.3097,88319.0
2023-02-27 10:40:00,56.14,56.18,56.1,56.17,58281.0,53.2907,53.3287,53.2528,53.3192,58281.0
2023-02-27 10:50:00,56.17,56.18,56.11,56.17,90618.0,53.3192,53.3287,53.2622,53.3192,90618.0
2023-02-27 11:00:00,56.18,56.2,56.16,56.16,44434.0,53.3287,53.3477,53.3097,53.3097,44434.0
2023-02-27 11:10:00,56.17,56.17,56.09,56.1,40097.0,53.3192,53.3192,53.2433,53.2528,40097.0
2023-02-27 11:20:00,56.1,56.13,56.08,56.08,30276.0,53.2528,53.2812,53.2338,53.2338,30276.0
2023-02-27 11:30:00,56.08,56.09,56.03,56.07,26661.0,53.2338,53.2433,53.1863,53.2243,26661.0
2023-02-27 11:40:00,56.07,56.07,56.05,56.05,12642.0,53.2243,53.2243,53.2053,53.2053,12642.0
2023-02-27 11:50:00,56.05,56.09,56.05,56.09,6154.0,53.2053,53.2433,53.2053,53.2433,6154.0
2023-02-27 12:00:00,56.09,56.09,56.03,56.04,18106.0,53.2433,53.2433,53.1863,53.1958,18106.0
2023-02-27 12:10:00,56.04,56.08,56.03,56.07,54205.0,53.1958,53.2338,53.1863,53.2243,54205.0
2023-02-27 12:20:00,56.06,56.07,56.03,56.06,35425.0,53.2148,53.2243,53.1863,53.2148,35425.0
2023-02-27 12:30:00,56.07,56.1,56.06,56.09,31871.0,53.2243,53.2528,53.2148,53.2433,31871.0
2023-02-27 12:40:00,56.1,56.1,56.07,56.1,13714.0,53.2528,53.2528,53.2243,53.2528,13714.0
2023-02-27 12:50:00,56.1,56.13,56.08,56.13,35559.0,53.2528,53.2812,53.2338,53.2812,35559.0
2023-02-27 13:00:00,56.12,56.15,56.12,56.15,32411.0,53.2717,53.3002,53.2717,53.3002,32411.0
2023-02-27 13:10:00,56.14,56.17,56.13,56.16,14097.0,53.2907,53.3192,53.2812,53.3097,14097.0
2023-02-27 13:20:00,56.16,56.18,56.15,56.16,28742.0,53.3097,53.3287,53.3002,53.3097,28742.0
2023-02-27 13:30:00,56.17,56.17,56.13,56.15,28277.0,53.3192,53.3192,53.2812,53.3002,28277.0
2023-02-27 13:40:00,56.16,56.16,56.13,56.14,19788.0,53.3097,53.3097,53.2812,53.2907,19788.0
2023-02-27 13:50:00,56.14,56.17,56.13,56.17,12599.0,53.2907,53.3192,53.2812,53.3192,12599.0
2023-02-27 14:00:00,56.17,56.22,56.17,56.22,18091.0,53.3192,53.3667,53.3192,53.3667,18091.0
2023-02-27 14:10:00,56.22,56.24,56.18,56.19,33500.0,53.3667,53.3857,53.3287,53.3382,33500.0
2023-02-27 14:20:00,56.18,56.19,56.14,56.16,25041.0,53.3287,53.3382,53.2907,53.3097,25041.0
2023-02-27 14:30:00,56.16,56.18,56.15,56.16,35357.0,53.3097,53.3287,53.3002,53.3097,35357.0
2023-02-27 14:40:00,56.15,56.16,56.09,56.11,40795.0,53.3002,53.3097,53.2433,53.2622,40795.0
2023-02-27 14:50:00,56.11,56.12,56.09,56.1,44870.0,53.2622,53.2717,53.2433,53.2528,44870.0
2023-02-27 15:00:00,56.1,56.12,56.07,56.09,54564.0,53.2528,53.2717,53.2243,53.2433,54564.0
2023-02-27 15:10:00,56.08,56.1,56.06,56.09,65325.0,53.2338,53.2528,53.2148,53.2433,65325.0
2023-02-27 15:20:00,56.08,56.1,56.07,56.1,25188.0,53.2338,53.2528,53.2243,53.2528,25188.0
2023-02-27 15:30:00,56.09,56.1,56.05,56.06,100384.0,53.2433,53.2528,53.2053,53.2148,100384.0
2023-02-27 15:40:00,56.06,56.12,56.05,56.09,99679.0,53.2148,53.2717,53.2053,53.2433,99679.0
2023-02-27 15:50:00,56.09,56.15,56.07,56.14,292982.0,53.2433,53.3002,53.2243,53.2907,292982.0
2023-02-28 09:30:00,55.87,55.9,55.79,55.84,93708.0,53.0344,53.0629,52.9585,53.006,93708.0
2023-02-28 09:40:00,55.84,55.95,55.84,55.89,56567.0,53.006,53.1104,53.006,53.0534,56567.0
2023-02-28 09:50:00,55.89,55.94,55.87,55.88,40990.0,53.0534,53.1009,53.0344,53.0439,40990.0
2023-02-28 10:00:00,55.89,56.03,55.89,55.99,59558.0,53.0534,53.1863,53.0534,53.1483,59558.0
2023-02-28 10:10:00,55.98,56.0,55.92,55.97,42313.0,53.1388,53.1578,53.0819,53.1294,42313.0
2023-02-28 10:20:00,55.98,56.05,55.97,56.0,42392.0,53.1388,53.2053,53.1294,53.1578,42392.0
2023-02-28 10:30:00,56.01,56.03,55.97,55.98,47380.0,53.1673,53.1863,53.1294,53.1388,47380.0
2023-02-28 10:40:00,55.97,56.02,55.96,55.97,39008.0,53.1294,53.1768,53.1199,53.1294,39008.0
2023-02-28 10:50:00,55.97,56.02,55.95,56.01,66905.0,53.1294,53.1768,53.1104,53.1673,66905.0
2023-02-28 11:00:00,56.02,56.07,56.0,56.07,48418.0,53.1768,53.2243,53.1578,53.2243,48418.0
2023-02-28 11:10:00,56.07,56.12,56.06,56.1,39599.0,53.2243,53.2717,53.2148,53.2528,39599.0
2023-02-28 11:20:00,56.09,56.11,56.04,56.04,120397.0,53.2433,53.2622,53.1958,53.1958,120397.0
2023-02-28 11:30:00,56.04,56.06,55.98,55.99,143836.0,53.1958,53.2148,53.1388,53.1483,143836.0
2023-02-28 11:40:00,55.99,56.0,55.96,56.0,48843.0,53.1483,53.1578,53.1199,53.1578,48843.0
2023-02-28 11:50:00,55.99,56.03,55.98,56.01,111256.0,53.1483,53.1863,53.1388,53.1673,111256.0
2023-02-28 12:00:00,56.0,56.04,55.99,56.01,47249.0,53.1578,53.1958,53.1483,53.1673,47249.0
2023-02-28 12:10:00,56.01,56.05,56.01,56.04,38513.0,53.1673,53.2053,53.1673,53.1958,38513.0
2023-02-28 12:20:00,56.05,56.08,56.03,56.07,44751.0,53.2053,53.2338,53.1863,53.2243,44751.0
2023-02-28 12:30:00,56.07,56.07,56.01,56.03,37155.0,53.2243,53.2243,53.1673,53.1863,37155.0
2023-02-28 12:40:00,56.03,56.1,56.02,56.1,34142.0,53.1863,53.2528,53.1768,53.2528,34142.0
2023-02-28 12:50:00,56.1,56.16,56.1,56.13,25856.0,53.2528,53.3097,53.2528,53.2812,25856.0
2023-02-28 13:00:00,56.14,56.15,56.1,56.13,50838.0,53.2907,53.3002,53.2528,53.2812,50838.0
2023-02-28 13:10:00,56.13,56.14,56.08,56.09,82516.0,53.2812,53.2907,53.2338,53.2433,82516.0
2023-02-28 13:20:00,56.08,56.11,56.07,56.1,56358.0,53.2338,53.2622,53.2243,53.2528,56358.0
2023-02-28 13:30:00,56.1,56.12,56.05,56.1,57633.0,53.2528,53.2717,53.2053,53.2528,57633.0
2023-02-28 13:40:00,56.1,56.12,56.08,56.09,16798.0,53.2528,53.2717,53.2338,53.2433,16798.0
2023-02-28 13:50:00,56.09,56.11,56.08,56.1,64597.0,53.2433,53.2622,53.2338,53.2528,64597.0
2023-02-28 14:00:00,56.1,56.12,56.06,56.08,64837.0,53.2528,53.2717,53.2148,53.2338,64837.0
2023-02-28 14:10:00,56.08,56.08,56.04,56.05,30623.0,53.2338,53.2338,53.1958,53.2053,30623.0
2023-02-28 14:20:00,56.06,56.07,56.03,56.04,320952.0,53.2148,53.2243,53.1863,53.1958,320952.0
2023-02-28 14:30:00,56.05,56.06,56.02,56.04,80961.0,53.2053,53.2148,53.1768,53.1958,80961.0
2023-02-28 14:40:00,56.04,56.06,56.01,56.05,177444.0,53.1958,53.2148,53.1673,53.2053,177444.0
2023-02-28 14:50:00,56.05,56.06,55.99,56.0,135027.0,53.2053,53.2148,53.1483,53.1578,135027.0
2023-02-28 15:00:00,56.0,56.0,55.97,55.98,59425.0,53.1578,53.1578,53.1294,53.1388,59425.0
2023-02-28 15:10:00,55.98,55.99,55.96,55.97,84013.0,53.1388,53.1483,53.1199,53.1294,84013.0
2023-02-28 15:20:00,55.97,55.97,55.93,55.95,62368.0,53.1294,53.1294,53.0914,53.1104,62368.0
2023-02-28 15:30:00,55.94,55.95,55.89,55.91,190224.0,53.1009,53.1104,53.0534,53.0724,190224.0
2023-02-28 15:40:00,55.91,55.95,55.9,55.91,203710.0,53.0724,53.1104,53.0629,53.0724,203710.0
2023-02-28 15:50:00,55.91,55.99,55.9,55.93,693302.0,53.0724,53.1483,53.0629,53.0914,693302.0
2023-03-01 09:30:00,56.05,56.11,56.02,56.1,150263.0,53.2053,53.2622,53.1768,53.2528,150263.0
2023-03-01 09:40:00,56.1,56.16,56.05,56.15,90603.0,53.2528,53.3097,53.2053,53.3002,90603.0
2023-03-01 09:50:00,56.16,56.16,56.1,56.12,112014.0,53.3097,53.3097,53.2528,53.2717,112014.0
2023-03-01 10:00:00,56.15,56.22,55.94,55.96,178672.0,53.3002,53.3667,53.1009,53.1199,178672.0
2023-03-01 10:10:00,55.95,55.98,55.89,55.98,47271.0,53.1104,53.1388,53.0534,53.1388,47271.0
2023-03-01 10:20:00,55.98,56.03,55.94,55.95,33808.0,53.1388,53.1863,53.1009,53.1104,33808.0
2023-03-01 10:30:00,55.95,56.07,55.93,56.04,163177.0,53.1104,53.2243,53.0914,53.1958,163177.0
2023-03-01 10:40:00,56.04,56.14,56.04,56.12,122432.0,53.1958,53.2907,53.1958,53.2717,122432.0
2023-03-01 10:50:00,56.1,56.11,56.02,56.07,53076.0,53.2528,53.2622,53.1768,53.2243,53076.0
2023-03-01 11:00:00,56.07,56.07,55.92,55.93,49307.0,53.2243,53.2243,53.0819,53.0914,49307.0
2023-03-01 11:10:00,55.93,55.94,55.91,55.94,77409.0,53.0914,53.1009,53.0724,53.1009,77409.0
2023-03-01 11:20:00,55.94,56.03,55.91,56.03,50500.0,53.1009,53.1863,53.0724,53.1863,50500.0
2023-03-01 11:30:00,56.02,56.06,56.02,56.04,26307.0,53.1768,53.2148,53.1768,53.1958,26307.0
2023-03-01 11:40:00,56.04,56.18,56.04,56.16,75951.0,53.1958,53.3287,53.1958,53.3097,75951.0
2023-03-01 11:50:00,56.16,56.21,56.16,56.19,40831.0,53.3097,53.3572,53.3097,53.3382,40831.0
2023-03-01 12:00:00,56.19,56.22,56.16,56.22,16797.0,53.3382,53.3667,53.3097,53.3667,16797.0
2023-03-01 12:10:00,56.22,56.25,56.18,56.19,60856.0,53.3667,53.3951,53.3287,53.3382,60856.0
2023-03-01 12:20:00,56.19,56.22,56.17,56.18,178370.0,53.3382,53.3667,53.3192,53.3287,178370.0
2023-03-01 12:30:00,56.18,56.2,56.15,56.15,155807.0,53.3287,53.3477,53.3002,53.3002,155807.0
2023-03-01 12:40:00,56.16,56.21,56.15,56.15,199972.0,53.3097,53.3572,53.3002,53.3002,199972.0
2023-03-01 12:50:00,56.15,56.16,56.12,56.12,112112.0,53.3002,53.3097,53.2717,53.2717,112112.0
2023-03-01 13:00:00,56.12,56.13,56.1,56.11,59617.0,53.2717,53.2812,53.2528,53.2622,59617.0
2023-03-01 13:10:00,56.1,56.11,56.08,56.09,153152.0,53.2528,53.2622,53.2338,53.2433,153152.0
2023-03-01 13:20:00,56.09,56.09,56.03,56.03,194664.0,53.2433,53.2433,53.1863,53.1863,194664.0
2023-03-01 13:30:00,56.04,56.04,56.0,56.03,159261.0,53.1958,53.1958,53.1578,53.1863,159261.0
2023-03-01 13:40:00,56.04,56.04,55.98,56.02,110104.0,53.1958,53.1958,53.1388,53.1768,110104.0
2023-03-01 13:50:00,56.02,56.03,55.98,56.01,177850.0,53.1768,53.1863,53.1388,53.1673,177850.0
2023-03-01 14:00:00,56.01,56.01,55.96,55.98,141863.0,53.1673,53.1673,53.1199,53.1388,141863.0
2023-03-01 14:10:00,55.98,56.03,55.95,55.97,163805.0,53.1388,53.1863,53.1104,53.1294,163805.0
2023-03-01 14:20:00,55.97,55.99,55.95,55.96,101094.0,53.1294,53.1483,53.1104,53.1199,101094.0
2023-03-01 14:30:00,55.95,55.98,55.93,55.96,225206.0,53.1104,53.1388,53.0914,53.1199,225206.0
2023-03-01 14:40:00,55.97,55.97,55.94,55.96,205395.0,53.1294,53.1294,53.1009,53.1199,205395.0
2023-03-01 14:50:00,55.95,55.99,55.93,55.97,221645.0,53.1104,53.1483,53.0914,53.1294,221645.0
2023-03-01 15:00:00,55.97,56.02,55.96,56.02,289448.0,53.1294,53.1768,53.1199,53.1768,289448.0
2023-03-01 15:10:00,56.02,56.04,56.0,56.03,298071.0,53.1768,53.1958,53.1578,53.1863,298071.0
2023-03-01 15:20:00,56.03,56.04,55.98,55.98,238317.0,53.1863,53.1958,53.1388,53.1388,238317.0
2023-03-01 15:30:00,55.98,56.0,55.96,55.98,301460.0,53.1388,53.1578,53.1199,53.1388,301460.0
2023-03-01 15:40:00,55.98,56.03,55.98,56.02,260640.0,53.1388,53.1863,53.1388,53.1768,260640.0
2023-03-01 15:50:00,56.02,56.05,55.99,56.03,280792.0,53.1768,53.2053,53.1483,53.1863,280792.0
2023-03-02 09:30:00,55.76,55.83,55.74,55.8,69307.0,52.93,52.9965,52.911,52.968,69307.0
2023-03-02 09:40:00,55.81,55.85,55.75,55.81,33790.0,52.9775,53.0154,52.9205,52.9775,33790.0
2023-03-02 09:50:00,55.81,55.92,55.81,55.89,73707.0,52.9775,53.0819,52.9775,53.0534,73707.0
2023-03-02 10:00:00,55.89,55.97,55.88,55.93,56203.0,53.0534,53.1294,53.0439,53.0914,56203.0
2023-03-02 10:10:00,55.93,55.98,55.87,55.89,71340.0,53.0914,53.1388,53.0344,53.0534,71340.0
2023-03-02 10:20:00,55.89,55.95,55.83,55.9,157683.0,53.0534,53.1104,52.9965,53.0629,157683.0
2023-03-02 10:30:00,55.91,56.0,55.9,55.91,57634.0,53.0724,53.1578,53.0629,53.0724,57634.0
2023-03-02 10:40:00,55.91,55.92,55.86,55.91,43286.0,53.0724,53.0819,53.0249,53.0724,43286.0
2023-03-02 10:50:00,55.92,55.97,55.9,55.95,32679.0,53.0819,53.1294,53.0629,53.1104,32679.0
2023-03-02 11:00:00,55.95,55.98,55.93,55.97,16441.0,53.1104,53.1388,53.0914,53.1294,16441.0
2023-03-02 11:10:00,55.96,55.97,55.92,55.95,80149.0,53.1199,53.1294,53.0819,53.1104,80149.0
2023-03-02 11:20:00,55.95,55.95,55.82,55.82,119024.0,53.1104,53.1104,52.987,52.987,119024.0
2023-03-02 11:30:00,55.83,55.88,55.82,55.85,123798.0,52.9965,53.0439,52.987,53.0154,123798.0
2023-03-02 11:40:00,55.85,55.88,55.84,55.88,125733.0,53.0154,53.0439,53.006,53.0439,125733.0
2023-03-02 11:50:00,55.88,55.9,55.84,55.86,96921.0,53.0439,53.0629,53.006,53.0249,96921.0
2023-03-02 12:00:00,55.85,55.88,55.83,55.84,135390.0,53.0154,53.0439,52.9965,53.006,135390.0
2023-03-02 12:10:00,55.84,55.85,55.78,55.79,133123.0,53.006,53.0154,52.949,52.9585,133123.0
2023-03-02 12:20:00,55.79,55.82,55.78,55.81,171157.0,52.9585,52.987,52.949,52.9775,171157.0
2023-03-02 12:30:00,55.79,55.84,55.79,55.8,103464.0,52.9585,53.006,52.9585,52.968,103464.0
2023-03-02 12:40:00,55.8,55.81,55.78,55.8,106443.0,52.968,52.9775,52.949,52.968,106443.0
2023-03-02 12:50:00,55.8,55.82,55.78,55.82,85570.0,52.968,52.987,52.949,52.987,85570.0
2023-03-02 13:00:00,55.83,55.84,55.79,55.8,153583.0,52.9965,53.006,52.9585,52.968,153583.0
2023-03-02 13:10:00,55.8,55.82,55.79,55.82,105048.0,52.968,52.987,52.9585,52.987,105048.0
2023-03-02 13:20:00,55.82,55.82,55.78,55.78,118879.0,52.987,52.987,52.949,52.949,118879.0
2023-03-02 13:30:00,55.79,55.94,55.77,55.87,164415.0,52.9585,53.1009,52.9395,53.0344,164415.0
2023-03-02 13:40:00,55.87,55.91,55.84,55.9,75027.0,53.0344,53.0724,53.006,53.0629,75027.0
2023-03-02 13:50:00,55.9,55.98,55.89,55.97,129272.0,53.0629,53.1388,53.0534,53.1294,129272.0
2023-03-02 14:00:00,55.97,56.03,55.97,55.99,64651.0,53.1294,53.1863,53.1294,53.1483,64651.0
2023-03-02 14:10:00,56.0,56.02,55.94,55.98,21907.0,53.1578,53.1768,53.1009,53.1388,21907.0
2023-03-02 14:20:00,55.98,56.05,55.97,56.04,38812.0,53.1388,53.2053,53.1294,53.1958,38812.0
2023-03-02 14:30:00,56.04,56.06,55.99,56.0,112929.0,53.1958,53.2148,53.1483,53.1578,112929.0
2023-03-02 14:40:00,56.0,56.05,56.0,56.05,156150.0,53.1578,53.2053,53.1578,53.2053,156150.0
2023-03-02 14:50:00,56.05,56.07,56.02,56.05,225742.0,53.2053,53.2243,53.1768,53.2053,225742.0
2023-03-02 15:00:00,56.05,56.06,55.99,56.01,206459.0,53.2053,53.2148,53.1483,53.1673,206459.0
2023-03-02 15:10:00,56.01,56.08,56.0,56.03,252746.0,53.1673,53.2338,53.1578,53.1863,252746.0
2023-03-02 15:20:00,56.03,56.09,56.02,56.07,104824.0,53.1863,53.2433,53.1768,53.2243,104824.0
2023-03-02 15:30:00,56.07,56.17,56.05,56.15,80061.0,53.2243,53.3192,53.2053,53.3002,80061.0
2023-03-02 15:40:00,56.15,56.15,56.1,56.11,70357.0,53.3002,53.3002,53.2528,53.2622,70357.0
2023-03-02 15:50:00,56.1,56.11,56.04,56.1,194266.0,53.2528,53.2622,53.1958,53.2528,194266.0
2023-03-03 09:30:00,56.84,56.87,56.82,56.84,86382.0,53.9552,53.9837,53.9362,53.9552,86382.0
2023-03-03 09:40:00,56.83,56.92,56.83,56.91,133714.0,53.9457,54.0311,53.9457,54.0216,133714.0
2023-03-03 09:50:00,56.91,56.92,56.86,56.9,93276.0,54.0216,54.0311,53.9742,54.0122,93276.0
2023-03-03 10:00:00,56.89,56.91,56.71,56.77,107163.0,54.0027,54.0216,53.8318,53.8888,107163.0
2023-03-03 10:10:00,56.77,56.93,56.77,56.89,60361.0,53.8888,54.0406,53.8888,54.0027,60361.0
2023-03-03 10:20:00,56.9,57.01,56.88,57.01,179358.0,54.0122,54.1166,53.9932,54.1166,179358.0
2023-03-03 10:30:00,57.01,57.02,56.94,56.94,215532.0,54.1166,54.1261,54.0501,54.0501,215532.0
2023-03-03 10:40:00,56.94,57.01,56.94,56.96,111008.0,54.0501,54.1166,54.0501,54.0691,111008.0
2023-03-03 10:50:00,56.97,56.97,56.9,56.93,83215.0,54.0786,54.0786,54.0122,54.0406,83215.0
2023-03-03 11:00:00,56.93,56.98,56.92,56.96,168280.0,54.0406,54.0881,54.0311,54.0691,168280.0
2023-03-03 11:10:00,56.96,57.05,56.92,57.04,109476.0,54.0691,54.1545,54.0311,54.145,109476.0
2023-03-03 11:20:00,57.04,57.06,57.0,57.06,159842.0,54.145,54.164,54.1071,54.164,159842.0
2023-03-03 11:30:00,57.07,57.1,57.04,57.05,250106.0,54.1735,54.202,54.145,54.1545,250106.0
2023-03-03 11:40:00,57.06,57.13,57.04,57.1,152465.0,54.164,54.2305,54.145,54.202,152465.0
2023-03-03 11:50:00,57.1,57.18,57.1,57.17,232526.0,54.202,54.2779,54.202,54.2685,232526.0
2023-03-03 12:00:00,57.16,57.18,57.14,57.17,158121.0,54.259,54.2779,54.24,54.2685,158121.0
2023-03-03 12:10:00,57.17,57.2,57.16,57.19,155622.0,54.2685,54.2969,54.259,54.2874,155622.0
2023-03-03 12:20:00,57.18,57.21,57.17,57.19,177722.0,54.2779,54.3064,54.2685,54.2874,177722.0
2023-03-03 12:30:00,57.2,57.21,57.16,57.17,156596.0,54.2969,54.3064,54.259,54.2685,156596.0
2023-03-03 12:40:00,57.18,57.22,57.17,57.21,174172.0,54.2779,54.3159,54.2685,54.3064,174172.0
2023-03-03 12:50:00,57.2,57.25,57.2,57.25,155086.0,54.2969,54.3444,54.2969,54.3444,155086.0
2023-03-03 13:00:00,57.25,57.32,57.25,57.32,293685.0,54.3444,54.4108,54.3444,54.4108,293685.0
2023-03-03 13:10:00,57.31,57.33,57.27,57.28,230462.0,54.4013,54.4203,54.3634,54.3729,230462.0
2023-03-03 13:20:00,57.27,57.32,57.26,57.3,193803.0,54.3634,54.4108,54.3539,54.3919,193803.0
2023-03-03 13:30:00,57.31,57.32,57.23,57.25,277900.0,54.4013,54.4108,54.3254,54.3444,277900.0
2023-03-03 13:40:00,57.25,57.28,57.23,57.28,148374.0,54.3444,54.3729,54.3254,54.3729,148374.0
2023-03-03 13:50:00,57.28,57.29,57.26,57.29,114766.0,54.3729,54.3824,54.3539,54.3824,114766.0
2023-03-03 14:00:00,57.29,57.33,57.26,57.33,138924.0,54.3824,54.4203,54.3539,54.4203,138924.0
2023-03-03 14:10:00,57.33,57.39,57.32,57.35,119195.0,54.4203,54.4773,54.4108,54.4393,119195.0
2023-03-03 14:20:00,57.35,57.38,57.34,57.37,94853.0,54.4393,54.4678,54.4298,54.4583,94853.0
2023-03-03 14:30:00,57.37,57.38,57.36,57.37,55270.0,54.4583,54.4678,54.4488,54.4583,55270.0
2023-03-03 14:40:00,57.36,57.4,57.36,57.39,187183.0,54.4488,54.4868,54.4488,54.4773,187183.0
2023-03-03 14:50:00,57.39,57.44,57.39,57.44,126093.0,54.4773,54.5247,54.4773,54.5247,126093.0
2023-03-03 15:00:00,57.44,57.48,57.41,57.48,305510.0,54.5247,54.5627,54.4963,54.5627,305510.0
2023-03-03 15:10:00,57.48,57.48,57.37,57.38,331857.0,54.5627,54.5627,54.4583,54.4678,331857.0
2023-03-03 15:20:00,57.38,57.39,57.33,57.36,276922.0,54.4678,54.4773,54.4203,54.4488,276922.0
2023-03-03 15:30:00,57.37,57.37,57.33,57.35,122787.0,54.4583,54.4583,54.4203,54.4393,122787.0
2023-03-03 15:40:00,57.35,57.36,57.32,57.36,311641.0,54.4393,54.4488,54.4108,54.4488,311641.0
2023-03-03 15:50:00,57.35,57.39,57.3,57.37,641600.0,54.4393,54.4773,54.3919,54.4583,641600.0
2023-03-06 09:30:00,57.39,57.41,57.32,57.37,126327.0,54.4773,54.4963,54.4108,54.4583,126327.0
2023-03-06 09:40:00,57.36,57.41,57.35,57.37,62392.0,54.4488,54.4963,54.4393,54.4583,62392.0
2023-03-06 09:50:00,57.37,57.44,57.35,57.42,92360.0,54.4583,54.5247,54.4393,54.5058,92360.0
2023-03-06 10:00:00,57.43,57.53,57.37,57.5,109154.0,54.5153,54.6102,54.4583,54.5817,109154.0
2023-03-06 10:10:00,57.51,57.55,57.5,57.54,118092.0,54.5912,54.6292,54.5817,54.6197,118092.0
2023-03-06 10:20:00,57.55,57.56,57.49,57.5,98521.0,54.6292,54.6387,54.5722,54.5817,98521.0
2023-03-06 10:30:00,57.5,57.54,57.48,57.52,59353.0,54.5817,54.6197,54.5627,54.6007,59353.0
2023-03-06 10:40:00,57.53,57.57,57.5,57.51,126015.0,54.6102,54.6481,54.5817,54.5912,126015.0
2023-03-06 10:50:00,57.5,57.51,57.44,57.44,68565.0,54.5817,54.5912,54.5247,54.5247,68565.0
2023-03-06 11:00:00,57.44,57.52,57.42,57.5,86256.0,54.5247,54.6007,54.5058,54.5817,86256.0
2023-03-06 11:10:00,57.5,57.51,57.47,57.5,42088.0,54.5817,54.5912,54.5532,54.5817,42088.0
2023-03-06 11:20:00,57.49,57.49,57.43,57.45,65378.0,54.5722,54.5722,54.5153,54.5342,65378.0
2023-03-06 11:30:00,57.45,57.48,57.43,57.48,116363.0,54.5342,54.5627,54.5153,54.5627,116363.0
2023-03-06 11:40:00,57.48,57.48,57.43,57.45,143264.0,54.5627,54.5627,54.5153,54.5342,143264.0
2023-03-06 11:50:00,57.45,57.5,57.44,57.45,63169.0,54.5342,54.5817,54.5247,54.5342,63169.0
2023-03-06 12:00:00,57.46,57.49,57.44,57.48,70845.0,54.5437,54.5722,54.5247,54.5627,70845.0
2023-03-06 12:10:00,57.48,57.52,57.47,57.52,70542.0,54.5627,54.6007,54.5532,54.6007,70542.0
2023-03-06 12:20:00,57.52,57.52,57.47,57.48,96388.0,54.6007,54.6007,54.5532,54.5627,96388.0
2023-03-06 12:30:00,57.49,57.51,57.45,57.46,490108.0,54.5722,54.5912,54.5342,54.5437,490108.0
2023-03-06 12:40:00,57.45,57.48,57.4,57.4,91446.0,54.5342,54.5627,54.4868,54.4868,91446.0
2023-03-06 12:50:00,57.41,57.44,57.39,57.43,124449.0,54.4963,54.5247,54.4773,54.5153,124449.0
2023-03-06 13:00:00,57.43,57.45,57.37,57.39,125732.0,54.5153,54.5342,54.4583,54.4773,125732.0
2023-03-06 13:10:00,57.39,57.41,57.37,57.4,118573.0,54.4773,54.4963,54.4583,54.4868,118573.0
2023-03-06 13:20:00,57.41,57.42,57.37,57.4,129990.0,54.4963,54.5058,54.4583,54.4868,129990.0
2023-03-06 13:30:00,57.4,57.4,57.35,57.36,80348.0,54.4868,54.4868,54.4393,54.4488,80348.0
2023-03-06 13:40:00,57.35,57.37,57.33,57.35,74800.0,54.4393,54.4583,54.4203,54.4393,74800.0
2023-03-06 13:50:00,57.35,57.35,57.29,57.3,167471.0,54.4393,54.4393,54.3824,54.3919,167471.0
2023-03-06 14:00:00,57.31,57.35,57.3,57.34,117532.0,54.4013,54.4393,54.3919,54.4298,117532.0
2023-03-06 14:10:00,57.34,57.36,57.31,57.32,74192.0,54.4298,54.4488,54.4013,54.4108,74192.0
2023-03-06 14:20:00,57.32,57.33,57.29,57.33,144314.0,54.4108,54.4203,54.3824,54.4203,144314.0
2023-03-06 14:30:00,57.33,57.35,57.31,57.33,123902.0,54.4203,54.4393,54.4013,54.4203,123902.0
2023-03-06 14:40:00,57.33,57.34,57.3,57.3,157507.0,54.4203,54.4298,54.3919,54.3919,157507.0
2023-03-06 14:50:00,57.3,57.33,57.3,57.3,116818.0,54.3919,54.4203,54.3919,54.3919,116818.0
2023-03-06 15:00:00,57.31,57.33,57.3,57.32,117291.0,54.4013,54.4203,54.3919,54.4108,117291.0
2023-03-06 15:10:00,57.32,57.33,57.28,57.3,114934.0,54.4108,54.4203,54.3729,54.3919,114934.0
2023-03-06 15:20:00,57.3,57.31,57.28,57.29,65153.0,54.3919,54.4013,54.3729,54.3824,65153.0
2023-03-06 15:30:00,57.29,57.32,57.27,57.31,122284.0,54.3824,54.4108,54.3634,54.4013,122284.0
2023-03-06 15:40:00,57.31,57.34,57.3,57.33,178930.0,54.4013,54.4298,54.3919,54.4203,178930.0
2023-03-06 15:50:00,57.34,57.39,57.31,57.38,382270.0,54.4298,54.4773,54.4013,54.4678,382270.0
2023-03-07 09:30:00,57.6,57.68,57.6,57.64,184177.0,54.6766,54.7526,54.6766,54.7146,184177.0
2023-03-07 09:40:00,57.64,57.65,57.57,57.63,40302.0,54.7146,54.7241,54.6481,54.7051,40302.0
2023-03-07 09:50:00,57.62,57.66,57.62,57.63,46553.0,54.6956,54.7336,54.6956,54.7051,46553.0
2023-03-07 10:00:00,57.63,57.63,57.18,57.21,195487.0,54.7051,54.7051,54.2779,54.3064,195487.0
2023-03-07 10:10:00,57.2,57.3,57.14,57.23,112785.0,54.2969,54.3919,54.24,54.3254,112785.0
2023-03-07 10:20:00,57.24,57.39,57.23,57.29,146182.0,54.3349,54.4773,54.3254,54.3824,146182.0
2023-03-07 10:30:00,57.29,57.49,57.27,57.39,114327.0,54.3824,54.5722,54.3634,54.4773,114327.0
2023-03-07 10:40:00,57.39,57.4,57.27,57.35,96976.0,54.4773,54.4868,54.3634,54.4393,96976.0
2023-03-07 10:50:00,57.35,57.36,57.17,57.18,59774.0,54.4393,54.4488,54.2685,54.2779,59774.0
2023-03-07 11:00:00,57.18,57.3,57.16,57.23,109197.0,54.2779,54.3919,54.259,54.3254,109197.0
2023-03-07 11:10:00,57.23,57.28,57.22,57.23,85064.0,54.3254,54.3729,54.3159,54.3254,85064.0
2023-03-07 11:20:00,57.24,57.24,57.13,57.14,92949.0,54.3349,54.3349,54.2305,54.24,92949.0
2023-03-07 11:30:00,57.13,57.18,57.12,57.16,21559.0,54.2305,54.2779,54.221,54.259,21559.0
2023-03-07 11:40:00,57.16,57.21,57.11,57.2,82054.0,54.259,54.3064,54.2115,54.2969,82054.0
2023-03-07 11:50:00,57.2,57.21,57.09,57.12,84668.0,54.2969,54.3064,54.1925,54.221,84668.0
2023-03-07 12:00:00,57.12,57.15,57.09,57.12,99532.0,54.221,54.2495,54.1925,54.221,99532.0
2023-03-07 12:10:00,57.11,57.16,57.07,57.16,169898.0,54.2115,54.259,54.1735,54.259,169898.0
2023-03-07 12:20:00,57.16,57.29,57.16,57.21,208770.0,54.259,54.3824,54.259,54.3064,208770.0
2023-03-07 12:30:00,57.21,57.25,57.18,57.2,62114.0,54.3064,54.3444,54.2779,54.2969,62114.0
2023-03-07 12:40:00,57.21,57.21,57.15,57.2,48703.0,54.3064,54.3064,54.2495,54.2969,48703.0
2023-03-07 12:50:00,57.19,57.21,57.11,57.12,58929.0,54.2874,54.3064,54.2115,54.221,58929.0
2023-03-07 13:00:00,57.12,57.16,57.07,57.08,70394.0,54.221,54.259,54.1735,54.183,70394.0
2023-03-07 13:10:00,57.08,57.09,57.04,57.04,44937.0,54.183,54.1925,54.145,54.145,44937.0
2023-03-07 13:20:00,57.04,57.05,57.01,57.02,48297.0,54.145,54.1545,54.1166,54.1261,48297.0
2023-03-07 13:30:00,57.03,57.06,56.98,57.0,36218.0,54.1356,54.164,54.0881,54.1071,36218.0
2023-03-07 13:40:00,57.0,57.0,56.9,56.91,45386.0,54.1071,54.1071,54.0122,54.0216,45386.0
2023-03-07 13:50:00,56.91,56.93,56.89,56.9,67011.0,54.0216,54.0406,54.0027,54.0122,67011.0
2023-03-07 14:00:00,56.9,56.94,56.89,56.93,71330.0,54.0122,54.0501,54.0027,54.0406,71330.0
2023-03-07 14:10:00,56.92,56.94,56.89,56.91,67924.0,54.0311,54.0501,54.0027,54.0216,67924.0
2023-03-07 14:20:00,56.91,56.92,56.84,56.86,83839.0,54.0216,54.0311,53.9552,53.9742,83839.0
2023-03-07 14:30:00,56.86,56.88,56.85,56.86,68045.0,53.9742,53.9932,53.9647,53.9742,68045.0
2023-03-07 14:40:00,56.86,56.88,56.83,56.85,95426.0,53.9742,53.9932,53.9457,53.9647,95426.0
2023-03-07 14:50:00,56.85,56.86,56.83,56.86,109496.0,53.9647,53.9742,53.9457,53.9742,109496.0
2023-03-07 15:00:00,56.86,56.94,56.85,56.91,87669.0,53.9742,54.0501,53.9647,54.0216,87669.0
2023-03-07 15:10:00,56.92,56.95,56.91,56.95,121564.0,54.0311,54.0596,54.0216,54.0596,121564.0
2023-03-07 15:20:00,56.95,56.95,56.87,56.89,111890.0,54.0596,54.0596,53.9837,54.0027,111890.0
2023-03-07 15:30:00,56.89,56.96,56.88,56.93,166376.0,54.0027,54.0691,53.9932,54.0406,166376.0
2023-03-07 15:40:00,56.93,56.94,56.88,56.89,168342.0,54.0406,54.0501,53.9932,54.0027,168342.0
2023-03-07 15:50:00,56.89,56.91,56.86,56.9,522049.0,54.0027,54.0216,53.9742,54.0122,522049.0
2023-03-08 09:30:00,57.45,57.61,57.45,57.5,541456.0,54.5342,54.6861,54.5342,54.5817,541456.0
2023-03-08 09:40:00,57.5,57.54,57.45,57.52,150498.0,54.5817,54.6197,54.5342,54.6007,150498.0
2023-03-08 09:50:00,57.52,57.55,57.49,57.54,140397.0,54.6007,54.6292,54.5722,54.6197,140397.0
2023-03-08 10:00:00,57.54,57.57,57.33,57.51,319448.0,54.6197,54.6481,54.4203,54.5912,319448.0
2023-03-08 10:10:00,57.51,57.58,57.4,57.43,151782.0,54.5912,54.6576,54.4868,54.5153,151782.0
2023-03-08 10:20:00,57.43,57.69,57.39,57.59,216111.0,54.5153,54.7621,54.4773,54.6671,216111.0
2023-03-08 10:30:00,57.6,57.73,57.56,57.63,113840.0,54.6766,54.8,54.6387,54.7051,113840.0
2023-03-08 10:40:00,57.63,57.65,57.54,57.54,116371.0,54.7051,54.7241,54.6197,54.6197,116371.0
2023-03-08 10:50:00,57.54,57.58,57.52,57.56,79039.0,54.6197,54.6576,54.6007,54.6387,79039.0
2023-03-08 11:00:00,57.57,57.67,57.56,57.64,77630.0,54.6481,54.7431,54.6387,54.7146,77630.0
2023-03-08 11:10:00,57.64,57.65,57.59,57.6,60523.0,54.7146,54.7241,54.6671,54.6766,60523.0
2023-03-08 11:20:00,57.6,57.64,57.53,57.53,153714.0,54.6766,54.7146,54.6102,54.6102,153714.0
2023-03-08 11:30:00,57.54,57.54,57.43,57.48,132543.0,54.6197,54.6197,54.5153,54.5627,132543.0
2023-03-08 11:40:00,57.48,57.58,57.48,57.57,136959.0,54.5627,54.6576,54.5627,54.6481,136959.0
2023-03-08 11:50:00,57.56,57.59,57.52,57.54,53943.0,54.6387,54.6671,54.6007,54.6197,53943.0
2023-03-08 12:00:00,57.54,57.56,57.49,57.5,87583.0,54.6197,54.6387,54.5722,54.5817,87583.0
2023-03-08 12:10:00,57.5,57.53,57.47,57.52,169046.0,54.5817,54.6102,54.5532,54.6007,169046.0
2023-03-08 12:20:00,57.52,57.53,57.48,57.48,138391.0,54.6007,54.6102,54.5627,54.5627,138391.0
2023-03-08 12:30:00,57.48,57.54,57.43,57.53,359772.0,54.5627,54.6197,54.5153,54.6102,359772.0
2023-03-08 12:40:00,57.53,57.55,57.49,57.5,117827.0,54.6102,54.6292,54.5722,54.5817,117827.0
2023-03-08 12:50:00,57.51,57.51,57.45,57.47,204112.0,54.5912,54.5912,54.5342,54.5532,204112.0
2023-03-08 13:00:00,57.46,57.49,57.4,57.46,436373.0,54.5437,54.5722,54.4868,54.5437,436373.0
2023-03-08 13:10:00,57.45,57.48,57.42,57.45,393709.0,54.5342,54.5627,54.5058,54.5342,393709.0
2023-03-08 13:20:00,57.45,57.49,57.43,57.43,121527.0,54.5342,54.5722,54.5153,54.5153,121527.0
2023-03-08 13:30:00,57.43,57.46,57.41,57.43,87643.0,54.5153,54.5437,54.4963,54.5153,87643.0
2023-03-08 13:40:00,57.43,57.44,57.4,57.42,110030.0,54.5153,54.5247,54.4868,54.5058,110030.0
2023-03-08 13:50:00,57.41,57.47,57.41,57.44,175130.0,54.4963,54.5532,54.4963,54.5247,175130.0
2023-03-08 14:00:00,57.44,57.47,57.43,57.45,126624.0,54.5247,54.5532,54.5153,54.5342,126624.0
2023-03-08 14:10:00,57.46,57.49,57.43,57.43,126130.0,54.5437,54.5722,54.5153,54.5153,126130.0
2023-03-08 14:20:00,57.43,57.49,57.43,57.49,123499.0,54.5153,54.5722,54.5153,54.5722,123499.0
2023-03-08 14:30:00,57.48,57.49,57.45,57.47,103404.0,54.5627,54.5722,54.5342,54.5532,103404.0
2023-03-08 14:40:00,57.46,57.49,57.46,57.48,137192.0,54.5437,54.5722,54.5437,54.5627,137192.0
2023-03-08 14:50:00,57.48,57.48,57.44,57.44,154173.0,54.5627,54.5627,54.5247,54.5247,154173.0
2023-03-08 15:00:00,57.45,57.47,57.41,57.45,243158.0,54.5342,54.5532,54.4963,54.5342,243158.0
2023-03-08 15:10:00,57.44,57.45,57.42,57.44,339943.0,54.5247,54.5342,54.5058,54.5247,339943.0
2023-03-08 15:20:00,57.43,57.44,57.39,57.41,215858.0,54.5153,54.5247,54.4773,54.4963,215858.0
2023-03-08 15:30:00,57.4,57.48,57.4,57.47,180968.0,54.4868,54.5627,54.4868,54.5532,180968.0
2023-03-08 15:40:00,57.47,57.56,57.45,57.55,439274.0,54.5532,54.6387,54.5342,54.6292,439274.0
2023-03-08 15:50:00,57.55,57.58,57.51,57.57,531067.0,54.6292,54.6576,54.5912,54.6481,531067.0
2023-03-09 09:30:00,58.06,58.09,58.0,58.06,110863.0,55.1133,55.1418,55.0563,55.1133,110863.0
2023-03-09 09:40:00,58.06,58.16,58.0,58.14,146785.0,55.1133,55.2082,55.0563,55.1892,146785.0
2023-03-09 09:50:00,58.14,58.15,58.1,58.12,48793.0,55.1892,55.1987,55.1513,55.1702,48793.0
2023-03-09 10:00:00,58.13,58.16,58.09,58.13,132552.0,55.1797,55.2082,55.1418,55.1797,132552.0
2023-03-09 10:10:00,58.14,58.15,57.94,57.98,73508.0,55.1892,55.1987,54.9994,55.0373,73508.0
2023-03-09 10:20:00,57.97,58.0,57.94,57.98,27686.0,55.0278,55.0563,54.9994,55.0373,27686.0
2023-03-09 10:30:00,57.99,58.06,57.98,58.04,76985.0,55.0468,55.1133,55.0373,55.0943,76985.0
2023-03-09 10:40:00,58.03,58.04,58.0,58.02,46938.0,55.0848,55.0943,55.0563,55.0753,46938.0
2023-03-09 10:50:00,58.02,58.03,57.91,57.93,59385.0,55.0753,55.0848,54.9709,54.9899,59385.0
2023-03-09 11:00:00,57.93,57.93,57.87,57.9,34767.0,54.9899,54.9899,54.9329,54.9614,34767.0
2023-03-09 11:10:00,57.9,57.93,57.89,57.91,29296.0,54.9614,54.9899,54.9519,54.9709,29296.0
2023-03-09 11:20:00,57.91,57.95,57.89,57.91,121905.0,54.9709,55.0089,54.9519,54.9709,121905.0
2023-03-09 11:30:00,57.9,57.95,57.89,57.92,113982.0,54.9614,55.0089,54.9519,54.9804,113982.0
2023-03-09 11:40:00,57.92,57.92,57.88,57.89,72717.0,54.9804,54.9804,54.9424,54.9519,72717.0
2023-03-09 11:50:00,57.9,57.9,57.83,57.83,124870.0,54.9614,54.9614,54.895,54.895,124870.0
2023-03-09 12:00:00,57.84,57.85,57.76,57.84,71105.0,54.9044,54.9139,54.8285,54.9044,71105.0
2023-03-09 12:10:00,57.84,57.87,57.81,57.85,50360.0,54.9044,54.9329,54.876,54.9139,50360.0
2023-03-09 12:20:00,57.86,57.92,57.83,57.92,126059.0,54.9234,54.9804,54.895,54.9804,126059.0
2023-03-09 12:30:00,57.92,57.93,57.85,57.87,119693.0,54.9804,54.9899,54.9139,54.9329,119693.0
2023-03-09 12:40:00,57.87,57.9,57.81,57.82,111789.0,54.9329,54.9614,54.876,54.8855,111789.0
2023-03-09 12:50:00,57.82,57.85,57.8,57.81,48095.0,54.8855,54.9139,54.8665,54.876,48095.0
2023-03-09 13:00:00,57.81,57.88,57.79,57.85,133803.0,54.876,54.9424,54.857,54.9139,133803.0
2023-03-09 13:10:00,57.84,57.84,57.78,57.79,65853.0,54.9044,54.9044,54.8475,54.857,65853.0
2023-03-09 13:20:00,57.79,57.81,57.72,57.75,116994.0,54.857,54.876,54.7905,54.819,116994.0
2023-03-09 13:30:00,57.74,57.76,57.7,57.74,124579.0,54.8095,54.8285,54.7716,54.8095,124579.0
2023-03-09 13:40:00,57.74,57.8,57.73,57.73,228407.0,54.8095,54.8665,54.8,54.8,228407.0
2023-03-09 13:50:00,57.73,57.77,57.72,57.76,78027.0,54.8,54.838,54.7905,54.8285,78027.0
2023-03-09 14:00:00,57.77,57.77,57.7,57.74,146293.0,54.838,54.838,54.7716,54.8095,146293.0
2023-03-09 14:10:00,57.73,57.75,57.69,57.72,75822.0,54.8,54.819,54.7621,54.7905,75822.0
2023-03-09 14:20:00,57.72,57.77,57.7,57.71,82512.0,54.7905,54.838,54.7716,54.781,82512.0
2023-03-09 14:30:00,57.7,57.71,57.65,57.69,141316.0,54.7716,54.781,54.7241,54.7621,141316.0
2023-03-09 14:40:00,57.69,57.71,57.62,57.64,247350.0,54.7621,54.781,54.6956,54.7146,247350.0
2023-03-09 14:50:00,57.65,57.65,57.56,57.58,166568.0,54.7241,54.7241,54.6387,54.6576,166568.0
2023-03-09 15:00:00,57.58,57.6,57.51,57.52,95070.0,54.6576,54.6766,54.5912,54.6007,95070.0
2023-03-09 15:10:00,57.51,57.54,57.39,57.4,217608.0,54.5912,54.6197,54.4773,54.4868,217608.0
2023-03-09 15:20:00,57.4,57.44,57.35,57.39,199414.0,54.4868,54.5247,54.4393,54.4773,199414.0
2023-03-09 15:30:00,57.39,57.45,57.36,57.44,177009.0,54.4773,54.5342,54.4488,54.5247,177009.0
2023-03-09 15:40:00,57.44,57.45,57.38,57.44,155108.0,54.5247,54.5342,54.4678,54.5247,155108.0
2023-03-09 15:50:00,57.44,57.5,57.43,57.48,486545.0,54.5247,54.5817,54.5153,54.5627,486545.0
2023-03-10 09:30:00,57.33,57.34,57.2,57.23,260700.0,54.4203,54.4298,54.2969,54.3254,260700.0
2023-03-10 09:40:00,57.24,57.29,57.04,57.13,256518.0,54.3349,54.3824,54.145,54.2305,256518.0
2023-03-10 09:50:00,57.12,57.26,57.07,57.22,277492.0,54.221,54.3539,54.1735,54.3159,277492.0
2023-03-10 10:00:00,57.22,57.47,57.22,57.4,151803.0,54.3159,54.5532,54.3159,54.4868,151803.0
2023-03-10 10:10:00,57.37,57.44,57.23,57.24,118368.0,54.4583,54.5247,54.3254,54.3349,118368.0
2023-03-10 10:20:00,57.23,57.37,57.23,57.31,195076.0,54.3254,54.4583,54.3254,54.4013,195076.0
2023-03-10 10:30:00,57.31,57.43,57.31,57.36,120453.0,54.4013,54.5153,54.4013,54.4488,120453.0
2023-03-10 10:40:00,57.36,57.42,57.32,57.35,157362.0,54.4488,54.5058,54.4108,54.4393,157362.0
2023-03-10 10:50:00,57.36,57.49,57.27,57.48,158291.0,54.4488,54.5722,54.3634,54.5627,158291.0
2023-03-10 11:00:00,57.47,57.47,57.34,57.36,97223.0,54.5532,54.5532,54.4298,54.4488,97223.0
2023-03-10 11:10:00,57.37,57.41,57.24,57.29,116835.0,54.4583,54.4963,54.3349,54.3824,116835.0
2023-03-10 11:20:00,57.28,57.38,57.27,57.32,146059.0,54.3729,54.4678,54.3634,54.4108,146059.0
2023-03-10 11:30:00,57.32,57.36,57.27,57.32,132591.0,54.4108,54.4488,54.3634,54.4108,132591.0
2023-03-10 11:40:00,57.34,57.37,57.16,57.23,147180.0,54.4298,54.4583,54.259,54.3254,147180.0
2023-03-10 11:50:00,57.22,57.22,57.1,57.11,104320.0,54.3159,54.3159,54.202,54.2115,104320.0
2023-03-10 12:00:00,57.11,57.17,57.01,57.02,659678.0,54.2115,54.2685,54.1166,54.1261,659678.0
2023-03-10 12:10:00,57.01,57.08,56.98,57.05,305949.0,54.1166,54.183,54.0881,54.1545,305949.0
2023-03-10 12:20:00,57.04,57.07,56.98,57.03,155499.0,54.145,54.1735,54.0881,54.1356,155499.0
2023-03-10 12:30:00,57.03,57.13,57.02,57.1,184187.0,54.1356,54.2305,54.1261,54.202,184187.0
2023-03-10 12:40:00,57.1,57.15,57.07,57.11,100387.0,54.202,54.2495,54.1735,54.2115,100387.0
2023-03-10 12:50:00,57.11,57.13,57.01,57.01,532464.0,54.2115,54.2305,54.1166,54.1166,532464.0
2023-03-10 13:00:00,57.0,57.06,56.97,56.98,175872.0,54.1071,54.164,54.0786,54.0881,175872.0
2023-03-10 13:10:00,56.98,56.99,56.85,56.87,138703.0,54.0881,54.0976,53.9647,53.9837,138703.0
2023-03-10 13:20:00,56.87,56.88,56.79,56.82,149260.0,53.9837,53.9932,53.9077,53.9362,149260.0
2023-03-10 13:30:00,56.81,56.83,56.75,56.79,97248.0,53.9267,53.9457,53.8698,53.9077,97248.0
2023-03-10 13:40:00,56.79,56.81,56.73,56.75,137917.0,53.9077,53.9267,53.8508,53.8698,137917.0
2023-03-10 13:50:00,56.75,56.77,56.71,56.74,105279.0,53.8698,53.8888,53.8318,53.8603,105279.0
2023-03-10 14:00:00,56.73,56.94,56.73,56.92,151614.0,53.8508,54.0501,53.8508,54.0311,151614.0
2023-03-10 14:10:00,56.93,56.96,56.81,56.86,78728.0,54.0406,54.0691,53.9267,53.9742,78728.0
2023-03-10 14:20:00,56.86,56.87,56.82,56.83,96798.0,53.9742,53.9837,53.9362,53.9457,96798.0
2023-03-10 14:30:00,56.83,56.92,56.82,56.89,103510.0,53.9457,54.0311,53.9362,54.0027,103510.0
2023-03-10 14:40:00,56.89,56.99,56.85,56.98,109144.0,54.0027,54.0976,53.9647,54.0881,109144.0
2023-03-10 14:50:00,56.98,56.99,56.92,56.94,130825.0,54.0881,54.0976,54.0311,54.0501,130825.0
2023-03-10 15:00:00,56.94,56.96,56.88,56.96,141386.0,54.0501,54.0691,53.9932,54.0691,141386.0
2023-03-10 15:10:00,56.96,57.0,56.87,56.88,222330.0,54.0691,54.1071,53.9837,53.9932,222330.0
2023-03-10 15:20:00,56.88,56.92,56.86,56.91,155878.0,53.9932,54.0311,53.9742,54.0216,155878.0
2023-03-10 15:30:00,56.91,56.94,56.86,56.88,360039.0,54.0216,54.0501,53.9742,53.9932,360039.0
2023-03-10 15:40:00,56.88,56.88,56.76,56.77,308742.0,53.9932,53.9932,53.8793,53.8888,308742.0
2023-03-10 15:50:00,56.76,56.8,56.74,56.75,520891.0,53.8793,53.9172,53.8603,53.8698,520891.0
2023-03-13 09:30:00,56.49,56.53,56.36,56.4,303646.0,53.623,53.6609,53.4996,53.5375,303646.0
2023-03-13 09:40:00,56.41,56.46,56.32,56.43,310276.0,53.547,53.5945,53.4616,53.566,310276.0
2023-03-13 09:50:00,56.43,56.59,56.43,56.54,240586.0,53.566,53.7179,53.566,53.6704,240586.0
2023-03-13 10:00:00,56.53,56.65,56.48,56.59,180704.0,53.6609,53.7748,53.6135,53.7179,180704.0
2023-03-13 10:10:00,56.59,56.62,56.35,56.35,172669.0,53.7179,53.7464,53.4901,53.4901,172669.0
2023-03-13 10:20:00,56.34,56.42,56.27,56.31,266435.0,53.4806,53.5565,53.4141,53.4521,266435.0
2023-03-13 10:30:00,56.31,56.55,56.31,56.48,281417.0,53.4521,53.6799,53.4521,53.6135,281417.0
2023-03-13 10:40:00,56.48,56.67,56.47,56.62,173739.0,53.6135,53.7938,53.604,53.7464,173739.0
2023-03-13 10:50:00,56.62,56.69,56.49,56.67,311297.0,53.7464,53.8128,53.623,53.7938,311297.0
2023-03-13 11:00:00,56.66,56.73,56.59,56.59,303814.0,53.7843,53.8508,53.7179,53.7179,303814.0
2023-03-13 11:10:00,56.59,56.71,56.58,56.67,202597.0,53.7179,53.8318,53.7084,53.7938,202597.0
2023-03-13 11:20:00,56.67,56.81,56.62,56.8,174024.0,53.7938,53.9267,53.7464,53.9172,174024.0
2023-03-13 11:30:00,56.81,56.82,56.46,56.51,281811.0,53.9267,53.9362,53.5945,53.6419,281811.0
2023-03-13 11:40:00,56.52,56.6,56.47,56.59,326906.0,53.6514,53.7274,53.604,53.7179,326906.0
2023-03-13 11:50:00,56.59,56.6,56.46,56.56,225995.0,53.7179,53.7274,53.5945,53.6894,225995.0
2023-03-13 12:00:00,56.57,56.67,56.49,56.64,223907.0,53.6989,53.7938,53.623,53.7653,223907.0
2023-03-13 12:10:00,56.63,56.63,56.48,56.5,128360.0,53.7559,53.7559,53.6135,53.6325,128360.0
2023-03-13 12:20:00,56.5,56.51,56.38,56.48,137286.0,53.6325,53.6419,53.5185,53.6135,137286.0
2023-03-13 12:30:00,56.48,56.5,56.42,56.43,148887.0,53.6135,53.6325,53.5565,53.566,148887.0
2023-03-13 12:40:00,56.43,56.5,56.31,56.34,177049.0,53.566,53.6325,53.4521,53.4806,177049.0
2023-03-13 12:50:00,56.34,56.43,56.33,56.4,200089.0,53.4806,53.566,53.4711,53.5375,200089.0
2023-03-13 13:00:00,56.4,56.43,56.31,56.42,147061.0,53.5375,53.566,53.4521,53.5565,147061.0
2023-03-13 13:10:00,56.42,56.51,56.39,56.48,105509.0,53.5565,53.6419,53.528,53.6135,105509.0
2023-03-13 13:20:00,56.47,56.48,56.37,56.42,149098.0,53.604,53.6135,53.5091,53.5565,149098.0
2023-03-13 13:30:00,56.42,56.54,56.37,56.51,115483.0,53.5565,53.6704,53.5091,53.6419,115483.0
2023-03-13 13:40:00,56.51,56.56,56.5,56.52,100227.0,53.6419,53.6894,53.6325,53.6514,100227.0
2023-03-13 13:50:00,56.52,56.56,56.49,56.51,94621.0,53.6514,53.6894,53.623,53.6419,94621.0
2023-03-13 14:00:00,56.5,56.59,56.47,56.48,144010.0,53.6325,53.7179,53.604,53.6135,144010.0
2023-03-13 14:10:00,56.48,56.55,56.47,56.51,165919.0,53.6135,53.6799,53.604,53.6419,165919.0
2023-03-13 14:20:00,56.51,56.56,56.47,56.48,169265.0,53.6419,53.6894,53.604,53.6135,169265.0
2023-03-13 14:30:00,56.48,56.57,56.4,56.44,182906.0,53.6135,53.6989,53.5375,53.5755,182906.0
2023-03-13 14:40:00,56.44,56.5,56.4,56.4,197708.0,53.5755,53.6325,53.5375,53.5375,197708.0
2023-03-13 14:50:00,56.41,56.5,56.4,56.49,103893.0,53.547,53.6325,53.5375,53.623,103893.0
2023-03-13 15:00:00,56.48,56.52,56.37,56.38,127238.0,53.6135,53.6514,53.5091,53.5185,127238.0
2023-03-13 15:10:00,56.38,56.46,56.37,56.39,118720.0,53.5185,53.5945,53.5091,53.528,118720.0
2023-03-13 15:20:00,56.38,56.39,56.3,56.34,140898.0,53.5185,53.528,53.4426,53.4806,140898.0
2023-03-13 15:30:00,56.33,56.42,56.33,56.42,228336.0,53.4711,53.5565,53.4711,53.5565,228336.0
2023-03-13 15:40:00,56.42,56.49,56.38,56.4,278432.0,53.5565,53.623,53.5185,53.5375,278432.0
2023-03-13 15:50:00,56.39,56.4,56.23,56.25,611603.0,53.528,53.5375,53.3762,53.3951,611603.0
2023-03-14 09:30:00,55.75,55.84,55.67,55.8,441740.0,52.9205,53.006,52.8446,52.968,441740.0
2023-03-14 09:40:00,55.81,55.88,55.74,55.78,214744.0,52.9775,53.0439,52.911,52.949,214744.0
2023-03-14 09:50:00,55.78,55.83,55.72,55.8,330054.0,52.949,52.9965,52.892,52.968,330054.0
2023-03-14 10:00:00,55.8,55.91,55.78,55.88,245954.0,52.968,53.0724,52.949,53.0439,245954.0
2023-03-14 10:10:00,55.87,55.88,55.74,55.82,205256.0,53.0344,53.0439,52.911,52.987,205256.0
2023-03-14 10:20:00,55.83,55.91,55.82,55.91,61506.0,52.9965,53.0724,52.987,53.0724,61506.0
2023-03-14 10:30:00,55.91,55.94,55.85,55.88,200809.0,53.0724,53.1009,53.0154,53.0439,200809.0
2023-03-14 10:40:00,55.88,55.96,55.86,55.95,178354.0,53.0439,53.1199,53.0249,53.1104,178354.0
2023-03-14 10:50:00,55.95,55.97,55.86,55.86,72693.0,53.1104,53.1294,53.0249,53.0249,72693.0
2023-03-14 11:00:00,55.87,55.98,55.85,55.96,75916.0,53.0344,53.1388,53.0154,53.1199,75916.0
2023-03-14 11:10:00,55.96,56.06,55.96,56.05,41198.0,53.1199,53.2148,53.1199,53.2053,41198.0
2023-03-14 11:20:00,56.05,56.08,56.04,56.07,102516.0,53.2053,53.2338,53.1958,53.2243,102516.0
2023-03-14 11:30:00,56.07,56.1,56.04,56.07,81354.0,53.2243,53.2528,53.1958,53.2243,81354.0
2023-03-14 11:40:00,56.07,56.09,55.97,55.98,83173.0,53.2243,53.2433,53.1294,53.1388,83173.0
2023-03-14 11:50:00,55.99,56.04,55.97,55.97,63568.0,53.1483,53.1958,53.1294,53.1294,63568.0
2023-03-14 12:00:00,55.97,56.01,55.93,55.97,113513.0,53.1294,53.1673,53.0914,53.1294,113513.0
2023-03-14 12:10:00,55.97,56.02,55.96,55.98,216967.0,53.1294,53.1768,53.1199,53.1388,216967.0
2023-03-14 12:20:00,55.97,55.98,55.89,55.91,104260.0,53.1294,53.1388,53.0534,53.0724,104260.0
2023-03-14 12:30:00,55.91,55.99,55.91,55.95,59262.0,53.0724,53.1483,53.0724,53.1104,59262.0
2023-03-14 12:40:00,55.95,55.95,55.9,55.93,54488.0,53.1104,53.1104,53.0629,53.0914,54488.0
2023-03-14 12:50:00,55.93,55.95,55.88,55.92,122396.0,53.0914,53.1104,53.0439,53.0819,122396.0
2023-03-14 13:00:00,55.93,55.97,55.86,55.87,65540.0,53.0914,53.1294,53.0249,53.0344,65540.0
2023-03-14 13:10:00,55.86,55.87,55.76,55.83,145954.0,53.0249,53.0344,52.93,52.9965,145954.0
2023-03-14 13:20:00,55.83,55.9,55.79,55.86,93437.0,52.9965,53.0629,52.9585,53.0249,93437.0
2023-03-14 13:30:00,55.86,55.9,55.84,55.9,85803.0,53.0249,53.0629,53.006,53.0629,85803.0
2023-03-14 13:40:00,55.89,55.92,55.8,55.84,115674.0,53.0534,53.0819,52.968,53.006,115674.0
2023-03-14 13:50:00,55.85,55.86,55.79,55.8,72666.0,53.0154,53.0249,52.9585,52.968,72666.0
2023-03-14 14:00:00,55.81,55.82,55.71,55.76,129094.0,52.9775,52.987,52.8825,52.93,129094.0
2023-03-14 14:10:00,55.76,55.81,55.76,55.8,51722.0,52.93,52.9775,52.93,52.968,51722.0
2023-03-14 14:20:00,55.8,55.9,55.76,55.9,43252.0,52.968,53.0629,52.93,53.0629,43252.0
2023-03-14 14:30:00,55.89,55.93,55.83,55.84,91300.0,53.0534,53.0914,52.9965,53.006,91300.0
2023-03-14 14:40:00,55.85,55.89,55.81,55.88,171194.0,53.0154,53.0534,52.9775,53.0439,171194.0
2023-03-14 14:50:00,55.88,55.95,55.83,55.86,94876.0,53.0439,53.1104,52.9965,53.0249,94876.0
2023-03-14 15:00:00,55.86,55.89,55.77,55.78,62322.0,53.0249,53.0534,52.9395,52.949,62322.0
2023-03-14 15:10:00,55.78,55.85,55.74,55.85,177000.0,52.949,53.0154,52.911,53.0154,177000.0
2023-03-14 15:20:00,55.85,55.86,55.8,55.85,74425.0,53.0154,53.0249,52.968,53.0154,74425.0
2023-03-14 15:30:00,55.85,55.94,55.84,55.91,141230.0,53.0154,53.1009,53.006,53.0724,141230.0
2023-03-14 15:40:00,55.91,55.95,55.9,55.93,238237.0,53.0724,53.1104,53.0629,53.0914,238237.0
2023-03-14 15:50:00,55.93,56.13,55.93,56.11,529109.0,53.0914,53.2812,53.0914,53.2622,529109.0
2023-03-15 09:30:00,55.03,55.03,54.89,54.96,393784.0,52.2371,52.2371,52.1042,52.1706,393784.0
2023-03-15 09:40:00,54.96,55.13,54.9,55.13,280133.0,52.1706,52.332,52.1137,52.332,280133.0
2023-03-15 09:50:00,55.11,55.12,54.95,55.0,273273.0,52.313,52.3225,52.1611,52.2086,273273.0
2023-03-15 10:00:00,54.99,55.08,54.96,55.04,300779.0,52.1991,52.2845,52.1706,52.2466,300779.0
2023-03-15 10:10:00,55.04,55.13,54.98,55.03,338513.0,52.2466,52.332,52.1896,52.2371,338513.0
2023-03-15 10:20:00,55.04,55.07,54.89,54.92,168267.0,52.2466,52.275,52.1042,52.1326,168267.0
2023-03-15 10:30:00,54.91,54.99,54.87,54.92,213856.0,52.1232,52.1991,52.0852,52.1326,213856.0
2023-03-15 10:40:00,54.92,54.94,54.76,54.77,800291.0,52.1326,52.1516,51.9808,51.9903,800291.0
2023-03-15 10:50:00,54.78,54.9,54.74,54.9,628169.0,51.9998,52.1137,51.9618,52.1137,628169.0
2023-03-15 11:00:00,54.9,54.91,54.85,54.88,575954.0,52.1137,52.1232,52.0662,52.0947,575954.0
2023-03-15 11:10:00,54.88,54.95,54.86,54.94,503635.0,52.0947,52.1611,52.0757,52.1516,503635.0
2023-03-15 11:20:00,54.94,54.95,54.82,54.88,425940.0,52.1516,52.1611,52.0377,52.0947,425940.0
2023-03-15 11:30:00,54.88,54.91,54.77,54.78,138708.0,52.0947,52.1232,51.9903,51.9998,138708.0
2023-03-15 11:40:00,54.77,54.87,54.76,54.83,127555.0,51.9903,52.0852,51.9808,52.0472,127555.0
2023-03-15 11:50:00,54.83,54.88,54.78,54.86,168047.0,52.0472,52.0947,51.9998,52.0757,168047.0
2023-03-15 12:00:00,54.87,54.92,54.75,54.77,110442.0,52.0852,52.1326,51.9713,51.9903,110442.0
2023-03-15 12:10:00,54.76,54.78,54.71,54.76,92692.0,51.9808,51.9998,51.9333,51.9808,92692.0
2023-03-15 12:20:00,54.76,54.79,54.7,54.73,152992.0,51.9808,52.0092,51.9238,51.9523,152992.0
2023-03-15 12:30:00,54.73,54.75,54.63,54.68,338407.0,51.9523,51.9713,51.8574,51.9048,338407.0
2023-03-15 12:40:00,54.67,54.68,54.6,54.66,240137.0,51.8953,51.9048,51.8289,51.8858,240137.0
2023-03-15 12:50:00,54.66,54.67,54.55,54.6,154426.0,51.8858,51.8953,51.7814,51.8289,154426.0
2023-03-15 13:00:00,54.6,54.68,54.59,54.64,139365.0,51.8289,51.9048,51.8194,51.8669,139365.0
2023-03-15 13:10:00,54.65,54.72,54.64,54.69,125517.0,51.8763,51.9428,51.8669,51.9143,125517.0
2023-03-15 13:20:00,54.68,54.71,54.62,54.7,103890.0,51.9048,51.9333,51.8479,51.9238,103890.0
2023-03-15 13:30:00,54.7,54.72,54.65,54.68,145907.0,51.9238,51.9428,51.8763,51.9048,145907.0
2023-03-15 13:40:00,54.68,54.69,54.6,54.62,117506.0,51.9048,51.9143,51.8289,51.8479,117506.0
2023-03-15 13:50:00,54.63,54.73,54.62,54.7,159394.0,51.8574,51.9523,51.8479,51.9238,159394.0
2023-03-15 14:00:00,54.7,54.71,54.64,54.67,95542.0,51.9238,51.9333,51.8669,51.8953,95542.0
2023-03-15 14:10:00,54.67,54.69,54.61,54.69,99075.0,51.8953,51.9143,51.8384,51.9143,99075.0
2023-03-15 14:20:00,54.68,54.88,54.67,54.73,385963.0,51.9048,52.0947,51.8953,51.9523,385963.0
2023-03-15 14:30:00,54.74,54.92,54.74,54.86,394531.0,51.9618,52.1326,51.9618,52.0757,394531.0
2023-03-15 14:40:00,54.87,54.91,54.79,54.82,190947.0,52.0852,52.1232,52.0092,52.0377,190947.0
2023-03-15 14:50:00,54.82,54.95,54.78,54.91,146107.0,52.0377,52.1611,51.9998,52.1232,146107.0
2023-03-15 15:00:00,54.92,54.96,54.78,54.81,527995.0,52.1326,52.1706,51.9998,52.0282,527995.0
2023-03-15 15:10:00,54.81,54.87,54.76,54.8,259723.0,52.0282,52.0852,51.9808,52.0187,259723.0
2023-03-15 15:20:00,54.8,54.93,54.76,54.91,258537.0,52.0187,52.1421,51.9808,52.1232,258537.0
2023-03-15 15:30:00,54.9,54.92,54.79,54.82,208391.0,52.1137,52.1326,52.0092,52.0377,208391.0
2023-03-15 15:40:00,54.82,54.85,54.75,54.83,503655.0,52.0377,52.0662,51.9713,52.0472,503655.0
2023-03-15 15:50:00,54.82,54.96,54.75,54.95,967814.0,52.0377,52.1706,51.9713,52.1611,967814.0
2023-03-16 09:30:00,55.38,55.52,55.34,55.51,214888.0,52.5693,52.7022,52.5313,52.6927,214888.0
2023-03-16 09:40:00,55.51,55.57,55.38,55.44,150004.0,52.6927,52.7497,52.5693,52.6263,150004.0
2023-03-16 09:50:00,55.44,55.58,55.38,55.56,246139.0,52.6263,52.7591,52.5693,52.7402,246139.0
2023-03-16 10:00:00,55.57,55.59,55.37,55.38,129027.0,52.7497,52.7686,52.5598,52.5693,129027.0
2023-03-16 10:10:00,55.4,55.48,55.37,55.38,99170.0,52.5883,52.6642,52.5598,52.5693,99170.0
2023-03-16 10:20:00,55.38,55.47,55.36,55.44,112929.0,52.5693,52.6547,52.5503,52.6263,112929.0
2023-03-16 10:30:00,55.44,55.54,55.42,55.52,71875.0,52.6263,52.7212,52.6073,52.7022,71875.0
2023-03-16 10:40:00,55.52,55.72,55.51,55.66,199309.0,52.7022,52.892,52.6927,52.8351,199309.0
2023-03-16 10:50:00,55.66,55.79,55.6,55.78,1154231.0,52.8351,52.9585,52.7781,52.949,1154231.0
2023-03-16 11:00:00,55.78,55.8,55.68,55.75,163312.0,52.949,52.968,52.8541,52.9205,163312.0
2023-03-16 11:10:00,55.75,55.79,55.71,55.75,113431.0,52.9205,52.9585,52.8825,52.9205,113431.0
2023-03-16 11:20:00,55.75,55.87,55.72,55.82,155886.0,52.9205,53.0344,52.892,52.987,155886.0
2023-03-16 11:30:00,55.83,55.83,55.71,55.71,130263.0,52.9965,52.9965,52.8825,52.8825,130263.0
2023-03-16 11:40:00,55.72,55.83,55.71,55.82,109278.0,52.892,52.9965,52.8825,52.987,109278.0
2023-03-16 11:50:00,55.81,55.95,55.79,55.86,116713.0,52.9775,53.1104,52.9585,53.0249,116713.0
2023-03-16 12:00:00,55.87,55.89,55.74,55.77,130248.0,53.0344,53.0534,52.911,52.9395,130248.0
2023-03-16 12:10:00,55.78,55.82,55.73,55.8,220200.0,52.949,52.987,52.9015,52.968,220200.0
2023-03-16 12:20:00,55.8,55.86,55.77,55.84,73530.0,52.968,53.0249,52.9395,53.006,73530.0
2023-03-16 12:30:00,55.85,55.89,55.79,55.88,108415.0,53.0154,53.0534,52.9585,53.0439,108415.0
2023-03-16 12:40:00,55.88,55.92,55.84,55.87,85585.0,53.0439,53.0819,53.006,53.0344,85585.0
2023-03-16 12:50:00,55.87,55.93,55.87,55.9,164547.0,53.0344,53.0914,53.0344,53.0629,164547.0
2023-03-16 13:00:00,55.9,55.95,55.89,55.89,165975.0,53.0629,53.1104,53.0534,53.0534,165975.0
2023-03-16 13:10:00,55.9,55.94,55.86,55.9,119050.0,53.0629,53.1009,53.0249,53.0629,119050.0
2023-03-16 13:20:00,55.91,55.96,55.88,55.91,122759.0,53.0724,53.1199,53.0439,53.0724,122759.0
2023-03-16 13:30:00,55.91,55.92,55.83,55.86,80146.0,53.0724,53.0819,52.9965,53.0249,80146.0
2023-03-16 13:40:00,55.86,55.89,55.83,55.84,65908.0,53.0249,53.0534,52.9965,53.006,65908.0
2023-03-16 13:50:00,55.83,55.9,55.8,55.84,251654.0,52.9965,53.0629,52.968,53.006,251654.0
2023-03-16 14:00:00,55.83,55.86,55.8,55.84,138668.0,52.9965,53.0249,52.968,53.006,138668.0
2023-03-16 14:10:00,55.84,55.87,55.81,55.86,135196.0,53.006,53.0344,52.9775,53.0249,135196.0
2023-03-16 14:20:00,55.85,55.87,55.83,55.87,98352.0,53.0154,53.0344,52.9965,53.0344,98352.0
2023-03-16 14:30:00,55.87,55.88,55.8,55.87,121667.0,53.0344,53.0439,52.968,53.0344,121667.0
2023-03-16 14:40:00,55.88,55.95,55.86,55.92,82659.0,53.0439,53.1104,53.0249,53.0819,82659.0
2023-03-16 14:50:00,55.92,55.95,55.9,55.94,127133.0,53.0819,53.1104,53.0629,53.1009,127133.0
2023-03-16 15:00:00,55.94,56.0,55.94,55.96,104852.0,53.1009,53.1578,53.1009,53.1199,104852.0
2023-03-16 15:10:00,55.96,56.0,55.95,55.98,119688.0,53.1199,53.1578,53.1104,53.1388,119688.0
2023-03-16 15:20:00,55.98,56.01,55.96,55.98,144284.0,53.1388,53.1673,53.1199,53.1388,144284.0
2023-03-16 15:30:00,55.97,55.99,55.92,55.96,122661.0,53.1294,53.1483,53.0819,53.1199,122661.0
2023-03-16 15:40:00,55.97,56.02,55.95,56.01,102941.0,53.1294,53.1768,53.1104,53.1673,102941.0
2023-03-16 15:50:00,56.01,56.07,56.0,56.05,399302.0,53.1673,53.2243,53.1578,53.2053,399302.0
2023-03-17 09:30:00,56.04,56.08,55.98,56.05,200400.0,53.1958,53.2338,53.1388,53.2053,200400.0
2023-03-17 09:40:00,56.05,56.07,55.91,55.91,101660.0,53.2053,53.2243,53.0724,53.0724,101660.0
2023-03-17 09:50:00,55.91,56.0,55.91,55.97,111437.0,53.0724,53.1578,53.0724,53.1294,111437.0
2023-03-17 10:00:00,55.97,56.14,55.96,55.97,254937.0,53.1294,53.2907,53.1199,53.1294,254937.0
2023-03-17 10:10:00,55.96,56.0,55.89,55.89,91890.0,53.1199,53.1578,53.0534,53.0534,91890.0
2023-03-17 10:20:00,55.89,55.91,55.83,55.9,148703.0,53.0534,53.0724,52.9965,53.0629,148703.0
2023-03-17 10:30:00,55.9,55.93,55.85,55.92,214045.0,53.0629,53.0914,53.0154,53.0819,214045.0
2023-03-17 10:40:00,55.93,55.95,55.87,55.91,95136.0,53.0914,53.1104,53.0344,53.0724,95136.0
2023-03-17 10:50:00,55.91,55.91,55.84,55.85,125922.0,53.0724,53.0724,53.006,53.0154,125922.0
2023-03-17 11:00:00,55.85,55.88,55.78,55.87,84721.0,53.0154,53.0439,52.949,53.0344,84721.0
2023-03-17 11:10:00,55.87,55.92,55.85,55.87,67085.0,53.0344,53.0819,53.0154,53.0344,67085.0
2023-03-17 11:20:00,55.87,55.89,55.77,55.8,66858.0,53.0344,53.0534,52.9395,52.968,66858.0
2023-03-17 11:30:00,55.8,55.84,55.77,55.78,327750.0,52.968,53.006,52.9395,52.949,327750.0
2023-03-17 11:40:00,55.78,55.79,55.73,55.78,190323.0,52.949,52.9585,52.9015,52.949,190323.0
2023-03-17 11:50:00,55.78,55.83,55.76,55.82,208105.0,52.949,52.9965,52.93,52.987,208105.0
2023-03-17 12:00:00,55.82,55.87,55.77,55.86,402551.0,52.987,53.0344,52.9395,53.0249,402551.0
2023-03-17 12:10:00,55.87,55.88,55.84,55.85,57859.0,53.0344,53.0439,53.006,53.0154,57859.0
2023-03-17 12:20:00,55.85,55.88,55.8,55.87,40097.0,53.0154,53.0439,52.968,53.0344,40097.0
2023-03-17 12:30:00,55.87,55.95,55.85,55.85,100407.0,53.0344,53.1104,53.0154,53.0154,100407.0
2023-03-17 12:40:00,55.86,55.88,55.83,55.85,42676.0,53.0249,53.0439,52.9965,53.0154,42676.0
2023-03-17 12:50:00,55.86,55.88,55.79,55.82,51062.0,53.0249,53.0439,52.9585,52.987,51062.0
2023-03-17 13:00:00,55.81,55.85,55.78,55.85,38175.0,52.9775,53.0154,52.949,53.0154,38175.0
2023-03-17 13:10:00,55.84,55.85,55.8,55.81,51390.0,53.006,53.0154,52.968,52.9775,51390.0
2023-03-17 13:20:00,55.82,55.87,55.81,55.83,59860.0,52.987,53.0344,52.9775,52.9965,59860.0
2023-03-17 13:30:00,55.83,55.87,55.8,55.83,77869.0,52.9965,53.0344,52.968,52.9965,77869.0
2023-03-17 13:40:00,55.83,55.87,55.79,55.85,61414.0,52.9965,53.0344,52.9585,53.0154,61414.0
2023-03-17 13:50:00,55.85,55.85,55.81,55.84,48909.0,53.0154,53.0154,52.9775,53.006,48909.0
2023-03-17 14:00:00,55.84,55.89,55.83,55.85,74961.0,53.006,53.0534,52.9965,53.0154,74961.0
2023-03-17 14:10:00,55.84,55.85,55.8,55.8,72737.0,53.006,53.0154,52.968,52.968,72737.0
2023-03-17 14:20:00,55.8,55.82,55.77,55.8,79244.0,52.968,52.987,52.9395,52.968,79244.0
2023-03-17 14:30:00,55.8,55.84,55.77,55.79,98412.0,52.968,53.006,52.9395,52.9585,98412.0
2023-03-17 14:40:00,55.79,55.82,55.77,55.8,81867.0,52.9585,52.987,52.9395,52.968,81867.0
2023-03-17 14:50:00,55.79,55.88,55.76,55.86,147762.0,52.9585,53.0439,52.93,53.0249,147762.0
2023-03-17 15:00:00,55.87,55.88,55.82,55.84,129959.0,53.0344,53.0439,52.987,53.006,129959.0
2023-03-17 15:10:00,55.84,55.94,55.83,55.94,90157.0,53.006,53.1009,52.9965,53.1009,90157.0
2023-03-17 15:20:00,55.94,55.98,55.92,55.96,86517.0,53.1009,53.1388,53.0819,53.1199,86517.0
2023-03-17 15:30:00,55.95,55.95,55.81,55.82,70086.0,53.1104,53.1104,52.9775,52.987,70086.0
2023-03-17 15:40:00,55.82,55.84,55.75,55.76,86043.0,52.987,53.006,52.9205,52.93,86043.0
2023-03-17 15:50:00,55.75,55.81,55.72,55.73,324896.0,52.9205,52.9775,52.892,52.9015,324896.0
2023-03-20 09:30:00,56.33,56.39,56.28,56.35,209691.0,53.4711,53.528,53.4236,53.4901,209691.0
2023-03-20 09:40:00,56.34,56.41,56.32,56.4,181941.0,53.4806,53.547,53.4616,53.5375,181941.0
2023-03-20 09:50:00,56.4,56.47,56.39,56.44,231460.0,53.5375,53.604,53.528,53.5755,231460.0
2023-03-20 10:00:00,56.45,56.53,56.4,56.4,177138.0,53.585,53.6609,53.5375,53.5375,177138.0
2023-03-20 10:10:00,56.39,56.46,56.34,56.38,151351.0,53.528,53.5945,53.4806,53.5185,151351.0
2023-03-20 10:20:00,56.39,56.49,56.37,56.44,74251.0,53.528,53.623,53.5091,53.5755,74251.0
2023-03-20 10:30:00,56.45,56.49,56.44,56.46,100585.0,53.585,53.623,53.5755,53.5945,100585.0
2023-03-20 10:40:00,56.45,56.51,56.43,56.51,100177.0,53.585,53.6419,53.566,53.6419,100177.0
2023-03-20 10:50:00,56.52,56.55,56.48,56.54,95819.0,53.6514,53.6799,53.6135,53.6704,95819.0
2023-03-20 11:00:00,56.54,56.62,56.53,56.59,51909.0,53.6704,53.7464,53.6609,53.7179,51909.0
2023-03-20 11:10:00,56.6,56.63,56.57,56.58,99282.0,53.7274,53.7559,53.6989,53.7084,99282.0
2023-03-20 11:20:00,56.58,56.68,56.57,56.68,130017.0,53.7084,53.8033,53.6989,53.8033,130017.0
2023-03-20 11:30:00,56.67,56.68,56.59,56.6,114431.0,53.7938,53.8033,53.7179,53.7274,114431.0
2023-03-20 11:40:00,56.59,56.59,56.55,56.58,149021.0,53.7179,53.7179,53.6799,53.7084,149021.0
2023-03-20 11:50:00,56.58,56.59,56.51,56.54,186080.0,53.7084,53.7179,53.6419,53.6704,186080.0
2023-03-20 12:00:00,56.54,56.55,56.47,56.47,208699.0,53.6704,53.6799,53.604,53.604,208699.0
2023-03-20 12:10:00,56.47,56.48,56.37,56.39,209357.0,53.604,53.6135,53.5091,53.528,209357.0
2023-03-20 12:20:00,56.38,56.46,56.37,56.46,129101.0,53.5185,53.5945,53.5091,53.5945,129101.0
2023-03-20 12:30:00,56.46,56.48,56.43,56.45,182332.0,53.5945,53.6135,53.566,53.585,182332.0
2023-03-20 12:40:00,56.45,56.48,56.41,56.48,159665.0,53.585,53.6135,53.547,53.6135,159665.0
2023-03-20 12:50:00,56.48,56.52,56.48,56.5,95543.0,53.6135,53.6514,53.6135,53.6325,95543.0
2023-03-20 13:00:00,56.5,56.56,56.49,56.55,106901.0,53.6325,53.6894,53.623,53.6799,106901.0
2023-03-20 13:10:00,56.55,56.6,56.54,56.58,72611.0,53.6799,53.7274,53.6704,53.7084,72611.0
2023-03-20 13:20:00,56.58,56.58,56.51,56.53,109010.0,53.7084,53.7084,53.6419,53.6609,109010.0
2023-03-20 13:30:00,56.53,56.55,56.49,56.51,140520.0,53.6609,53.6799,53.623,53.6419,140520.0
2023-03-20 13:40:00,56.51,56.56,56.5,56.54,82122.0,53.6419,53.6894,53.6325,53.6704,82122.0
2023-03-20 13:50:00,56.54,56.55,56.5,56.53,61769.0,53.6704,53.6799,53.6325,53.6609,61769.0
2023-03-20 14:00:00,56.53,56.54,56.47,56.5,92955.0,53.6609,53.6704,53.604,53.6325,92955.0
2023-03-20 14:10:00,56.5,56.55,56.5,56.54,128798.0,53.6325,53.6799,53.6325,53.6704,128798.0
2023-03-20 14:20:00,56.54,56.57,56.53,56.54,65023.0,53.6704,53.6989,53.6609,53.6704,65023.0
2023-03-20 14:30:00,56.54,56.55,56.5,56.52,179439.0,53.6704,53.6799,53.6325,53.6514,179439.0
2023-03-20 14:40:00,56.52,56.57,56.5,56.57,65804.0,53.6514,53.6989,53.6325,53.6989,65804.0
2023-03-20 14:50:00,56.57,56.6,56.56,56.59,81339.0,53.6989,53.7274,53.6894,53.7179,81339.0
2023-03-20 15:00:00,56.58,56.58,56.51,56.51,193326.0,53.7084,53.7084,53.6419,53.6419,193326.0
2023-03-20 15:10:00,56.51,56.53,56.48,56.52,180686.0,53.6419,53.6609,53.6135,53.6514,180686.0
2023-03-20 15:20:00,56.52,56.56,56.48,56.55,138503.0,53.6514,53.6894,53.6135,53.6799,138503.0
2023-03-20 15:30:00,56.55,56.57,56.52,56.54,182253.0,53.6799,53.6989,53.6514,53.6704,182253.0
2023-03-20 15:40:00,56.53,56.55,56.51,56.54,198079.0,53.6609,53.6799,53.6419,53.6704,198079.0
2023-03-20 15:50:00,56.55,56.57,56.5,56.51,324404.0,53.6799,53.6989,53.6325,53.6419,324404.0
2023-03-21 09:30:00,56.74,56.81,56.72,56.74,234395.0,53.8603,53.9267,53.8413,53.8603,234395.0
2023-03-21 09:40:00,56.74,56.8,56.73,56.76,72683.0,53.8603,53.9172,53.8508,53.8793,72683.0
2023-03-21 09:50:00,56.76,56.78,56.73,56.76,93437.0,53.8793,53.8982,53.8508,53.8793,93437.0
2023-03-21 10:00:00,56.77,56.8,56.7,56.76,199402.0,53.8888,53.9172,53.8223,53.8793,199402.0
2023-03-21 10:10:00,56.76,56.77,56.65,56.66,115526.0,53.8793,53.8888,53.7748,53.7843,115526.0
2023-03-21 10:20:00,56.64,56.69,56.61,56.67,292681.0,53.7653,53.8128,53.7369,53.7938,292681.0
2023-03-21 10:30:00,56.67,56.73,56.65,56.72,91775.0,53.7938,53.8508,53.7748,53.8413,91775.0
2023-03-21 10:40:00,56.72,56.78,56.68,56.77,56276.0,53.8413,53.8982,53.8033,53.8888,56276.0
2023-03-21 10:50:00,56.77,56.77,56.66,56.71,149020.0,53.8888,53.8888,53.7843,53.8318,149020.0
2023-03-21 11:00:00,56.7,56.75,56.7,56.74,135927.0,53.8223,53.8698,53.8223,53.8603,135927.0
2023-03-21 11:10:00,56.74,56.79,56.73,56.75,102002.0,53.8603,53.9077,53.8508,53.8698,102002.0
2023-03-21 11:20:00,56.74,56.75,56.67,56.68,78664.0,53.8603,53.8698,53.7938,53.8033,78664.0
2023-03-21 11:30:00,56.69,56.71,56.62,56.63,59433.0,53.8128,53.8318,53.7464,53.7559,59433.0
2023-03-21 11:40:00,56.63,56.63,56.55,56.6,56018.0,53.7559,53.7559,53.6799,53.7274,56018.0
2023-03-21 11:50:00,56.62,56.63,56.57,56.6,75512.0,53.7464,53.7559,53.6989,53.7274,75512.0
2023-03-21 12:00:00,56.59,56.61,56.57,56.6,72785.0,53.7179,53.7369,53.6989,53.7274,72785.0
2023-03-21 12:10:00,56.6,56.65,56.59,56.6,56425.0,53.7274,53.7748,53.7179,53.7274,56425.0
2023-03-21 12:20:00,56.6,56.61,56.57,56.59,139524.0,53.7274,53.7369,53.6989,53.7179,139524.0
2023-03-21 12:30:00,56.59,56.63,56.57,56.59,521825.0,53.7179,53.7559,53.6989,53.7179,521825.0
2023-03-21 12:40:00,56.59,56.62,56.57,56.6,87271.0,53.7179,53.7464,53.6989,53.7274,87271.0
2023-03-21 12:50:00,56.61,56.65,56.61,56.63,217663.0,53.7369,53.7748,53.7369,53.7559,217663.0
2023-03-21 13:00:00,56.63,56.65,56.61,56.63,74917.0,53.7559,53.7748,53.7369,53.7559,74917.0
2023-03-21 13:10:00,56.63,56.65,56.61,56.65,41924.0,53.7559,53.7748,53.7369,53.7748,41924.0
2023-03-21 13:20:00,56.65,56.65,56.62,56.65,31893.0,53.7748,53.7748,53.7464,53.7748,31893.0
2023-03-21 13:30:00,56.65,56.69,56.64,56.68,58061.0,53.7748,53.8128,53.7653,53.8033,58061.0
2023-03-21 13:40:00,56.68,56.69,56.64,56.66,55698.0,53.8033,53.8128,53.7653,53.7843,55698.0
2023-03-21 13:50:00,56.66,56.66,56.62,56.63,38245.0,53.7843,53.7843,53.7464,53.7559,38245.0
2023-03-21 14:00:00,56.63,56.65,56.63,56.63,44109.0,53.7559,53.7748,53.7559,53.7559,44109.0
2023-03-21 14:10:00,56.63,56.66,56.61,56.65,70946.0,53.7559,53.7843,53.7369,53.7748,70946.0
2023-03-21 14:20:00,56.66,56.68,56.65,56.67,58764.0,53.7843,53.8033,53.7748,53.7938,58764.0
2023-03-21 14:30:00,56.68,56.69,56.66,56.67,30723.0,53.8033,53.8128,53.7843,53.7938,30723.0
2023-03-21 14:40:00,56.67,56.68,56.66,56.68,25689.0,53.7938,53.8033,53.7843,53.8033,25689.0
2023-03-21 14:50:00,56.68,56.72,56.67,56.71,85403.0,53.8033,53.8413,53.7938,53.8318,85403.0
2023-03-21 15:00:00,56.71,56.76,56.7,56.75,54309.0,53.8318,53.8793,53.8223,53.8698,54309.0
2023-03-21 15:10:00,56.75,56.79,56.74,56.78,112512.0,53.8698,53.9077,53.8603,53.8982,112512.0
2023-03-21 15:20:00,56.78,56.79,56.76,56.78,61561.0,53.8982,53.9077,53.8793,53.8982,61561.0
2023-03-21 15:30:00,56.78,56.81,56.76,56.8,49800.0,53.8982,53.9267,53.8793,53.9172,49800.0
2023-03-21 15:40:00,56.81,56.86,56.8,56.86,107064.0,53.9267,53.9742,53.9172,53.9742,107064.0
2023-03-21 15:50:00,56.85,56.89,56.83,56.88,395195.0,53.9647,54.0027,53.9457,53.9932,395195.0
2023-03-22 09:30:00,56.85,56.85,56.78,56.81,80096.0,53.9647,53.9647,53.8982,53.9267,80096.0
2023-03-22 09:40:00,56.82,56.82,56.75,56.77,78502.0,53.9362,53.9362,53.8698,53.8888,78502.0
2023-03-22 09:50:00,56.78,56.8,56.75,56.78,119914.0,53.8982,53.9172,53.8698,53.8982,119914.0
2023-03-22 10:00:00,56.78,56.8,56.75,56.78,214679.0,53.8982,53.9172,53.8698,53.8982,214679.0
2023-03-22 10:10:00,56.79,56.8,56.77,56.79,216406.0,53.9077,53.9172,53.8888,53.9077,216406.0
2023-03-22 10:20:00,56.79,56.84,56.77,56.84,112516.0,53.9077,53.9552,53.8888,53.9552,112516.0
2023-03-22 10:30:00,56.84,56.87,56.83,56.85,94235.0,53.9552,53.9837,53.9457,53.9647,94235.0
2023-03-22 10:40:00,56.86,56.89,56.85,56.89,67491.0,53.9742,54.0027,53.9647,54.0027,67491.0
2023-03-22 10:50:00,56.89,56.93,56.88,56.88,88517.0,54.0027,54.0406,53.9932,53.9932,88517.0
2023-03-22 11:00:00,56.88,56.9,56.83,56.84,66984.0,53.9932,54.0122,53.9457,53.9552,66984.0
2023-03-22 11:10:00,56.84,56.84,56.79,56.82,61809.0,53.9552,53.9552,53.9077,53.9362,61809.0
2023-03-22 11:20:00,56.82,56.85,56.8,56.81,154248.0,53.9362,53.9647,53.9172,53.9267,154248.0
2023-03-22 11:30:00,56.81,56.84,56.81,56.83,112295.0,53.9267,53.9552,53.9267,53.9457,112295.0
2023-03-22 11:40:00,56.83,56.85,56.8,56.83,146009.0,53.9457,53.9647,53.9172,53.9457,146009.0
2023-03-22 11:50:00,56.82,56.83,56.78,56.8,127759.0,53.9362,53.9457,53.8982,53.9172,127759.0
2023-03-22 12:00:00,56.8,56.81,56.74,56.75,89391.0,53.9172,53.9267,53.8603,53.8698,89391.0
2023-03-22 12:10:00,56.74,56.75,56.72,56.73,83948.0,53.8603,53.8698,53.8413,53.8508,83948.0
2023-03-22 12:20:00,56.73,56.76,56.71,56.74,51844.0,53.8508,53.8793,53.8318,53.8603,51844.0
2023-03-22 12:30:00,56.74,56.75,56.71,56.73,56133.0,53.8603,53.8698,53.8318,53.8508,56133.0
2023-03-22 12:40:00,56.73,56.76,56.73,56.76,38392.0,53.8508,53.8793,53.8508,53.8793,38392.0
2023-03-22 12:50:00,56.75,56.77,56.73,56.74,122153.0,53.8698,53.8888,53.8508,53.8603,122153.0
2023-03-22 13:00:00,56.75,56.75,56.67,56.68,48503.0,53.8698,53.8698,53.7938,53.8033,48503.0
2023-03-22 13:10:00,56.68,56.72,56.68,56.72,34867.0,53.8033,53.8413,53.8033,53.8413,34867.0
2023-03-22 13:20:00,56.71,56.75,56.71,56.74,35450.0,53.8318,53.8698,53.8318,53.8603,35450.0
2023-03-22 13:30:00,56.74,56.78,56.74,56.76,69011.0,53.8603,53.8982,53.8603,53.8793,69011.0
2023-03-22 13:40:00,56.76,56.78,56.74,56.78,39895.0,53.8793,53.8982,53.8603,53.8982,39895.0
2023-03-22 13:50:00,56.79,56.82,56.77,56.79,239561.0,53.9077,53.9362,53.8888,53.9077,239561.0
2023-03-22 14:00:00,56.82,57.28,56.77,57.01,240828.0,53.9362,54.3729,53.8888,54.1166,240828.0
2023-03-22 14:10:00,57.03,57.09,56.94,57.08,87682.0,54.1356,54.1925,54.0501,54.183,87682.0
2023-03-22 14:20:00,57.07,57.1,56.98,57.08,55250.0,54.1735,54.202,54.0881,54.183,55250.0
2023-03-22 14:30:00,57.08,57.19,56.88,57.1,162484.0,54.183,54.2874,53.9932,54.202,162484.0
2023-03-22 14:40:00,57.09,57.51,57.09,57.41,215641.0,54.1925,54.5912,54.1925,54.4963,215641.0
2023-03-22 14:50:00,57.43,57.46,57.09,57.1,164606.0,54.5153,54.5437,54.1925,54.202,164606.0
2023-03-22 15:00:00,57.1,57.13,56.75,56.84,471734.0,54.202,54.2305,53.8698,53.9552,471734.0
2023-03-22 15:10:00,56.84,57.11,56.82,57.03,225952.0,53.9552,54.2115,53.9362,54.1356,225952.0
2023-03-22 15:20:00,57.03,57.19,57.02,57.13,266990.0,54.1356,54.2874,54.1261,54.2305,266990.0
2023-03-22 15:30:00,57.13,57.15,56.92,56.98,159372.0,54.2305,54.2495,54.0311,54.0881,159372.0
2023-03-22 15:40:00,56.98,57.03,56.83,56.91,230822.0,54.0881,54.1356,53.9457,54.0216,230822.0
2023-03-22 15:50:00,56.91,56.92,56.68,56.7,368891.0,54.0216,54.0311,53.8033,53.8223,368891.0
2023-03-23 09:30:00,57.21,57.24,57.15,57.18,85839.0,54.3064,54.3349,54.2495,54.2779,85839.0
2023-03-23 09:40:00,57.19,57.29,57.16,57.27,201217.0,54.2874,54.3824,54.259,54.3634,201217.0
2023-03-23 09:50:00,57.28,57.35,57.27,57.34,44612.0,54.3729,54.4393,54.3634,54.4298,44612.0
2023-03-23 10:00:00,57.35,57.38,57.33,57.35,55704.0,54.4393,54.4678,54.4203,54.4393,55704.0
2023-03-23 10:10:00,57.35,57.4,57.35,57.38,41268.0,54.4393,54.4868,54.4393,54.4678,41268.0
2023-03-23 10:20:00,57.37,57.37,57.32,57.34,81576.0,54.4583,54.4583,54.4108,54.4298,81576.0
2023-03-23 10:30:00,57.34,57.35,57.27,57.32,64144.0,54.4298,54.4393,54.3634,54.4108,64144.0
2023-03-23 10:40:00,57.32,57.39,57.3,57.39,43344.0,54.4108,54.4773,54.3919,54.4773,43344.0
2023-03-23 10:50:00,57.4,57.45,57.37,57.42,61429.0,54.4868,54.5342,54.4583,54.5058,61429.0
2023-03-23 11:00:00,57.42,57.46,57.4,57.43,50307.0,54.5058,54.5437,54.4868,54.5153,50307.0
2023-03-23 11:10:00,57.44,57.47,57.43,57.43,85735.0,54.5247,54.5532,54.5153,54.5153,85735.0
2023-03-23 11:20:00,57.44,57.49,57.37,57.37,247117.0,54.5247,54.5722,54.4583,54.4583,247117.0
2023-03-23 11:30:00,57.37,57.44,57.37,57.43,195503.0,54.4583,54.5247,54.4583,54.5153,195503.0
2023-03-23 11:40:00,57.42,57.43,57.34,57.4,104484.0,54.5058,54.5153,54.4298,54.4868,104484.0
2023-03-23 11:50:00,57.39,57.43,57.38,57.41,92237.0,54.4773,54.5153,54.4678,54.4963,92237.0
2023-03-23 12:00:00,57.4,57.46,57.39,57.46,102357.0,54.4868,54.5437,54.4773,54.5437,102357.0
2023-03-23 12:10:00,57.45,57.46,57.42,57.43,112609.0,54.5342,54.5437,54.5058,54.5153,112609.0
2023-03-23 12:20:00,57.43,57.45,57.39,57.41,81475.0,54.5153,54.5342,54.4773,54.4963,81475.0
2023-03-23 12:30:00,57.41,57.45,57.4,57.41,71387.0,54.4963,54.5342,54.4868,54.4963,71387.0
2023-03-23 12:40:00,57.4,57.41,57.37,57.38,37834.0,54.4868,54.4963,54.4583,54.4678,37834.0
2023-03-23 12:50:00,57.38,57.39,57.34,57.37,114260.0,54.4678,54.4773,54.4298,54.4583,114260.0
2023-03-23 13:00:00,57.37,57.37,57.26,57.27,99218.0,54.4583,54.4583,54.3539,54.3634,99218.0
2023-03-23 13:10:00,57.27,57.28,57.16,57.17,74266.0,54.3634,54.3729,54.259,54.2685,74266.0
2023-03-23 13:20:00,57.17,57.21,57.11,57.15,138604.0,54.2685,54.3064,54.2115,54.2495,138604.0
2023-03-23 13:30:00,57.14,57.22,57.13,57.2,66833.0,54.24,54.3159,54.2305,54.2969,66833.0
2023-03-23 13:40:00,57.19,57.24,57.15,57.17,99830.0,54.2874,54.3349,54.2495,54.2685,99830.0
2023-03-23 13:50:00,57.16,57.16,57.1,57.12,96690.0,54.259,54.259,54.202,54.221,96690.0
2023-03-23 14:00:00,57.12,57.15,57.09,57.1,178013.0,54.221,54.2495,54.1925,54.202,178013.0
2023-03-23 14:10:00,57.11,57.15,57.09,57.12,107712.0,54.2115,54.2495,54.1925,54.221,107712.0
2023-03-23 14:20:00,57.12,57.13,56.98,56.98,178595.0,54.221,54.2305,54.0881,54.0881,178595.0
2023-03-23 14:30:00,56.99,57.04,56.93,56.94,149357.0,54.0976,54.145,54.0406,54.0501,149357.0
2023-03-23 14:40:00,56.94,56.94,56.82,56.88,130550.0,54.0501,54.0501,53.9362,53.9932,130550.0
2023-03-23 14:50:00,56.87,56.89,56.75,56.89,167861.0,53.9837,54.0027,53.8698,54.0027,167861.0
2023-03-23 15:00:00,56.89,57.04,56.89,57.03,400877.0,54.0027,54.145,54.0027,54.1356,400877.0
2023-03-23 15:10:00,57.04,57.04,56.9,56.9,193117.0,54.145,54.145,54.0122,54.0122,193117.0
2023-03-23 15:20:00,56.9,56.96,56.81,56.91,568470.0,54.0122,54.0691,53.9267,54.0216,568470.0
2023-03-23 15:30:00,56.91,56.99,56.86,56.95,201061.0,54.0216,54.0976,53.9742,54.0596,201061.0
2023-03-23 15:40:00,56.95,57.04,56.93,57.01,732669.0,54.0596,54.145,54.0406,54.1166,732669.0
2023-03-23 15:50:00,57.0,57.09,56.92,56.92,1102722.0,54.1071,54.1925,54.0311,54.0311,1102722.0
2023-03-24 09:30:00,56.99,57.05,56.94,56.96,152242.0,54.0976,54.1545,54.0501,54.0691,152242.0
2023-03-24 09:40:00,56.96,56.97,56.76,56.84,221932.0,54.0691,54.0786,53.8793,53.9552,221932.0
2023-03-24 09:50:00,56.83,56.94,56.83,56.91,80518.0,53.9457,54.0501,53.9457,54.0216,80518.0
2023-03-24 10:00:00,56.91,56.95,56.86,56.9,196995.0,54.0216,54.0596,53.9742,54.0122,196995.0
2023-03-24 10:10:00,56.89,56.98,56.84,56.85,170811.0,54.0027,54.0881,53.9552,53.9647,170811.0
2023-03-24 10:20:00,56.85,56.94,56.79,56.93,88008.0,53.9647,54.0501,53.9077,54.0406,88008.0
2023-03-24 10:30:00,56.94,56.95,56.86,56.89,71356.0,54.0501,54.0596,53.9742,54.0027,71356.0
2023-03-24 10:40:00,56.89,56.89,56.84,56.86,95567.0,54.0027,54.0027,53.9552,53.9742,95567.0
2023-03-24 10:50:00,56.86,56.95,56.84,56.95,112494.0,53.9742,54.0596,53.9552,54.0596,112494.0
2023-03-24 11:00:00,56.94,56.94,56.87,56.88,74394.0,54.0501,54.0501,53.9837,53.9932,74394.0
2023-03-24 11:10:00,56.87,56.87,56.79,56.83,41823.0,53.9837,53.9837,53.9077,53.9457,41823.0
2023-03-24 11:20:00,56.84,56.89,56.8,56.87,117676.0,53.9552,54.0027,53.9172,53.9837,117676.0
2023-03-24 11:30:00,56.87,56.91,56.86,56.87,29851.0,53.9837,54.0216,53.9742,53.9837,29851.0
2023-03-24 11:40:00,56.87,56.98,56.86,56.95,78550.0,53.9837,54.0881,53.9742,54.0596,78550.0
2023-03-24 11:50:00,56.96,57.02,56.93,57.01,103952.0,54.0691,54.1261,54.0406,54.1166,103952.0
2023-03-24 12:00:00,57.02,57.06,56.94,56.95,120573.0,54.1261,54.164,54.0501,54.0596,120573.0
2023-03-24 12:10:00,56.95,56.97,56.92,56.93,61213.0,54.0596,54.0786,54.0311,54.0406,61213.0
2023-03-24 12:20:00,56.94,56.94,56.9,56.91,39999.0,54.0501,54.0501,54.0122,54.0216,39999.0
2023-03-24 12:30:00,56.93,56.95,56.91,56.94,76273.0,54.0406,54.0596,54.0216,54.0501,76273.0
2023-03-24 12:40:00,56.94,56.99,56.92,56.97,52976.0,54.0501,54.0976,54.0311,54.0786,52976.0
2023-03-24 12:50:00,56.97,57.0,56.95,56.97,41010.0,54.0786,54.1071,54.0596,54.0786,41010.0
2023-03-24 13:00:00,56.98,57.0,56.94,56.97,94884.0,54.0881,54.1071,54.0501,54.0786,94884.0
2023-03-24 13:10:00,56.97,56.99,56.93,56.94,47945.0,54.0786,54.0976,54.0406,54.0501,47945.0
2023-03-24 13:20:00,56.95,57.03,56.94,56.98,149122.0,54.0596,54.1356,54.0501,54.0881,149122.0
2023-03-24 13:30:00,57.0,57.06,57.0,57.05,101335.0,54.1071,54.164,54.1071,54.1545,101335.0
2023-03-24 13:40:00,57.05,57.05,56.99,56.99,67468.0,54.1545,54.1545,54.0976,54.0976,67468.0
2023-03-24 13:50:00,56.99,57.0,56.96,56.99,43153.0,54.0976,54.1071,54.0691,54.0976,43153.0
2023-03-24 14:00:00,56.99,57.01,56.96,57.0,28989.0,54.0976,54.1166,54.0691,54.1071,28989.0
2023-03-24 14:10:00,57.0,57.04,56.98,57.03,46152.0,54.1071,54.145,54.0881,54.1356,46152.0
2023-03-24 14:20:00,57.04,57.05,57.0,57.03,41500.0,54.145,54.1545,54.1071,54.1356,41500.0
2023-03-24 14:30:00,57.03,57.1,57.02,57.09,120154.0,54.1356,54.202,54.1261,54.1925,120154.0
2023-03-24 14:40:00,57.08,57.12,57.06,57.1,49669.0,54.183,54.221,54.164,54.202,49669.0
2023-03-24 14:50:00,57.1,57.1,57.05,57.07,53226.0,54.202,54.202,54.1545,54.1735,53226.0
2023-03-24 15:00:00,57.07,57.07,57.02,57.04,50793.0,54.1735,54.1735,54.1261,54.145,50793.0
2023-03-24 15:10:00,57.04,57.09,57.02,57.08,71936.0,54.145,54.1925,54.1261,54.183,71936.0
2023-03-24 15:20:00,57.09,57.14,57.08,57.13,140912.0,54.1925,54.24,54.183,54.2305,140912.0
2023-03-24 15:30:00,57.13,57.13,57.08,57.11,116589.0,54.2305,54.2305,54.183,54.2115,116589.0
2023-03-24 15:40:00,57.11,57.11,57.06,57.08,57997.0,54.2115,54.2115,54.164,54.183,57997.0
2023-03-24 15:50:00,57.07,57.14,57.0,57.13,340361.0,54.1735,54.24,54.1071,54.2305,340361.0
2023-03-27 09:30:00,57.21,57.3,57.2,57.23,123144.0,54.3064,54.3919,54.2969,54.3254,123144.0
2023-03-27 09:40:00,57.23,57.38,57.23,57.37,95030.0,54.3254,54.4678,54.3254,54.4583,95030.0
2023-03-27 09:50:00,57.36,57.38,57.29,57.35,75951.0,54.4488,54.4678,54.3824,54.4393,75951.0
2023-03-27 10:00:00,57.35,57.36,57.26,57.27,83953.0,54.4393,54.4488,54.3539,54.3634,83953.0
2023-03-27 10:10:00,57.28,57.29,57.23,57.26,106943.0,54.3729,54.3824,54.3254,54.3539,106943.0
2023-03-27 10:20:00,57.27,57.3,57.24,57.26,46728.0,54.3634,54.3919,54.3349,54.3539,46728.0
2023-03-27 10:30:00,57.26,57.26,57.19,57.21,41262.0,54.3539,54.3539,54.2874,54.3064,41262.0
2023-03-27 10:40:00,57.22,57.26,57.2,57.23,192876.0,54.3159,54.3539,54.2969,54.3254,192876.0
2023-03-27 10:50:00,57.23,57.27,57.2,57.2,53162.0,54.3254,54.3634,54.2969,54.2969,53162.0
2023-03-27 11:00:00,57.21,57.22,57.18,57.19,26318.0,54.3064,54.3159,54.2779,54.2874,26318.0
2023-03-27 11:10:00,57.19,57.23,57.17,57.18,54131.0,54.2874,54.3254,54.2685,54.2779,54131.0
2023-03-27 11:20:00,57.18,57.21,57.15,57.21,68322.0,54.2779,54.3064,54.2495,54.3064,68322.0
2023-03-27 11:30:00,57.21,57.24,57.19,57.24,42752.0,54.3064,54.3349,54.2874,54.3349,42752.0
2023-03-27 11:40:00,57.24,57.25,57.22,57.24,26060.0,54.3349,54.3444,54.3159,54.3349,26060.0
2023-03-27 11:50:00,57.25,57.25,57.2,57.22,45134.0,54.3444,54.3444,54.2969,54.3159,45134.0
2023-03-27 12:00:00,57.21,57.26,57.21,57.26,94757.0,54.3064,54.3539,54.3064,54.3539,94757.0
2023-03-27 12:10:00,57.26,57.3,57.25,57.28,103617.0,54.3539,54.3919,54.3444,54.3729,103617.0
2023-03-27 12:20:00,57.29,57.31,57.28,57.3,75509.0,54.3824,54.4013,54.3729,54.3919,75509.0
2023-03-27 12:30:00,57.3,57.3,57.26,57.26,33988.0,54.3919,54.3919,54.3539,54.3539,33988.0
2023-03-27 12:40:00,57.26,57.27,57.24,57.27,37251.0,54.3539,54.3634,54.3349,54.3634,37251.0
2023-03-27 12:50:00,57.27,57.29,57.24,57.28,43305.0,54.3634,54.3824,54.3349,54.3729,43305.0
2023-03-27 13:00:00,57.28,57.31,57.26,57.28,71526.0,54.3729,54.4013,54.3539,54.3729,71526.0
2023-03-27 13:10:00,57.27,57.29,57.25,57.29,77053.0,54.3634,54.3824,54.3444,54.3824,77053.0
2023-03-27 13:20:00,57.29,57.36,57.28,57.35,57559.0,54.3824,54.4488,54.3729,54.4393,57559.0
2023-03-27 13:30:00,57.35,57.37,57.33,57.34,49891.0,54.4393,54.4583,54.4203,54.4298,49891.0
2023-03-27 13:40:00,57.34,57.36,57.33,57.34,50625.0,54.4298,54.4488,54.4203,54.4298,50625.0
2023-03-27 13:50:00,57.34,57.34,57.27,57.27,36240.0,54.4298,54.4298,54.3634,54.3634,36240.0
2023-03-27 14:00:00,57.28,57.29,57.23,57.25,54908.0,54.3729,54.3824,54.3254,54.3444,54908.0
2023-03-27 14:10:00,57.25,57.29,57.24,57.29,53852.0,54.3444,54.3824,54.3349,54.3824,53852.0
2023-03-27 14:20:00,57.29,57.33,57.29,57.3,55458.0,54.3824,54.4203,54.3824,54.3919,55458.0
2023-03-27 14:30:00,57.3,57.36,57.29,57.36,50860.0,54.3919,54.4488,54.3824,54.4488,50860.0
2023-03-27 14:40:00,57.36,57.4,57.35,57.38,71697.0,54.4488,54.4868,54.4393,54.4678,71697.0
2023-03-27 14:50:00,57.38,57.42,57.36,57.42,89388.0,54.4678,54.5058,54.4488,54.5058,89388.0
2023-03-27 15:00:00,57.42,57.44,57.37,57.38,123756.0,54.5058,54.5247,54.4583,54.4678,123756.0
2023-03-27 15:10:00,57.37,57.4,57.37,57.38,84932.0,54.4583,54.4868,54.4583,54.4678,84932.0
2023-03-27 15:20:00,57.38,57.4,57.36,57.39,61394.0,54.4678,54.4868,54.4488,54.4773,61394.0
2023-03-27 15:30:00,57.39,57.4,57.34,57.36,129573.0,54.4773,54.4868,54.4298,54.4488,129573.0
2023-03-27 15:40:00,57.36,57.37,57.34,57.37,264699.0,54.4488,54.4583,54.4298,54.4583,264699.0
2023-03-27 15:50:00,57.36,57.4,57.34,57.38,339691.0,54.4488,54.4868,54.4298,54.4678,339691.0
2023-03-28 09:30:00,57.47,57.51,57.41,57.51,88432.0,54.5532,54.5912,54.4963,54.5912,88432.0
2023-03-28 09:40:00,57.51,57.51,57.43,57.45,75823.0,54.5912,54.5912,54.5153,54.5342,75823.0
2023-03-28 09:50:00,57.45,57.48,57.43,57.46,50422.0,54.5342,54.5627,54.5153,54.5437,50422.0
2023-03-28 10:00:00,57.46,57.48,57.43,57.47,54836.0,54.5437,54.5627,54.5153,54.5532,54836.0
2023-03-28 10:10:00,57.47,57.49,57.44,57.46,31868.0,54.5532,54.5722,54.5247,54.5437,31868.0
2023-03-28 10:20:00,57.46,57.48,57.43,57.46,24211.0,54.5437,54.5627,54.5153,54.5437,24211.0
2023-03-28 10:30:00,57.46,57.47,57.38,57.42,46407.0,54.5437,54.5532,54.4678,54.5058,46407.0
2023-03-28 10:40:00,57.42,57.46,57.41,57.46,30681.0,54.5058,54.5437,54.4963,54.5437,30681.0
2023-03-28 10:50:00,57.47,57.47,57.43,57.43,20682.0,54.5532,54.5532,54.5153,54.5153,20682.0
2023-03-28 11:00:00,57.44,57.48,57.43,57.45,32704.0,54.5247,54.5627,54.5153,54.5342,32704.0
2023-03-28 11:10:00,57.45,57.47,57.42,57.44,100316.0,54.5342,54.5532,54.5058,54.5247,100316.0
2023-03-28 11:20:00,57.44,57.47,57.43,57.46,124551.0,54.5247,54.5532,54.5153,54.5437,124551.0
2023-03-28 11:30:00,57.46,57.53,57.45,57.51,134863.0,54.5437,54.6102,54.5342,54.5912,134863.0
2023-03-28 11:40:00,57.52,57.52,57.47,57.47,41089.0,54.6007,54.6007,54.5532,54.5532,41089.0
2023-03-28 11:50:00,57.47,57.5,57.47,57.49,84184.0,54.5532,54.5817,54.5532,54.5722,84184.0
2023-03-28 12:00:00,57.5,57.51,57.45,57.45,90086.0,54.5817,54.5912,54.5342,54.5342,90086.0
2023-03-28 12:10:00,57.46,57.47,57.42,57.43,159495.0,54.5437,54.5532,54.5058,54.5153,159495.0
2023-03-28 12:20:00,57.42,57.45,57.41,57.43,156432.0,54.5058,54.5342,54.4963,54.5153,156432.0
2023-03-28 12:30:00,57.42,57.44,57.41,57.43,107734.0,54.5058,54.5247,54.4963,54.5153,107734.0
2023-03-28 12:40:00,57.44,57.45,57.41,57.43,117981.0,54.5247,54.5342,54.4963,54.5153,117981.0
2023-03-28 12:50:00,57.43,57.44,57.42,57.43,38902.0,54.5153,54.5247,54.5058,54.5153,38902.0
2023-03-28 13:00:00,57.44,57.47,57.43,57.47,123455.0,54.5247,54.5532,54.5153,54.5532,123455.0
2023-03-28 13:10:00,57.47,57.49,57.45,57.49,97472.0,54.5532,54.5722,54.5342,54.5722,97472.0
2023-03-28 13:20:00,57.49,57.49,57.45,57.48,62830.0,54.5722,54.5722,54.5342,54.5627,62830.0
2023-03-28 13:30:00,57.47,57.48,57.43,57.44,112482.0,54.5532,54.5627,54.5153,54.5247,112482.0
2023-03-28 13:40:00,57.44,57.45,57.42,57.44,57167.0,54.5247,54.5342,54.5058,54.5247,57167.0
2023-03-28 13:50:00,57.43,57.44,57.4,57.41,57333.0,54.5153,54.5247,54.4868,54.4963,57333.0
2023-03-28 14:00:00,57.41,57.44,57.39,57.42,97201.0,54.4963,54.5247,54.4773,54.5058,97201.0
2023-03-28 14:10:00,57.42,57.42,57.4,57.41,71956.0,54.5058,54.5058,54.4868,54.4963,71956.0
2023-03-28 14:20:00,57.41,57.42,57.4,57.41,46083.0,54.4963,54.5058,54.4868,54.4963,46083.0
2023-03-28 14:30:00,57.41,57.42,57.38,57.41,77310.0,54.4963,54.5058,54.4678,54.4963,77310.0
2023-03-28 14:40:00,57.4,57.45,57.4,57.43,42027.0,54.4868,54.5342,54.4868,54.5153,42027.0
2023-03-28 14:50:00,57.43,57.44,57.41,57.43,157681.0,54.5153,54.5247,54.4963,54.5153,157681.0
2023-03-28 15:00:00,57.43,57.48,57.42,57.47,110029.0,54.5153,54.5627,54.5058,54.5532,110029.0
2023-03-28 15:10:00,57.47,57.48,57.44,57.46,175973.0,54.5532,54.5627,54.5247,54.5437,175973.0
2023-03-28 15:20:00,57.46,57.47,57.43,57.45,118964.0,54.5437,54.5532,54.5153,54.5342,118964.0
2023-03-28 15:30:00,57.45,57.49,57.44,57.48,119502.0,54.5342,54.5722,54.5247,54.5627,119502.0
2023-03-28 15:40:00,57.48,57.52,57.47,57.52,108960.0,54.5627,54.6007,54.5532,54.6007,108960.0
2023-03-28 15:50:00,57.52,57.54,57.49,57.5,260068.0,54.6007,54.6197,54.5722,54.5817,260068.0
2023-03-29 09:30:00,57.68,57.69,57.62,57.66,161011.0,54.7526,54.7621,54.6956,54.7336,161011.0
2023-03-29 09:40:00,57.66,57.76,57.64,57.73,117646.0,54.7336,54.8285,54.7146,54.8,117646.0
2023-03-29 09:50:00,57.74,57.79,57.74,57.77,127093.0,54.8095,54.857,54.8095,54.838,127093.0
2023-03-29 10:00:00,57.77,57.81,57.74,57.8,103751.0,54.838,54.876,54.8095,54.8665,103751.0
2023-03-29 10:10:00,57.8,57.81,57.78,57.79,86049.0,54.8665,54.876,54.8475,54.857,86049.0
2023-03-29 10:20:00,57.8,57.81,57.74,57.79,18966.0,54.8665,54.876,54.8095,54.857,18966.0
2023-03-29 10:30:00,57.78,57.81,57.76,57.77,50716.0,54.8475,54.876,54.8285,54.838,50716.0
2023-03-29 10:40:00,57.75,57.77,57.7,57.71,74439.0,54.819,54.838,54.7716,54.781,74439.0
2023-03-29 10:50:00,57.71,57.75,57.62,57.63,117920.0,54.781,54.819,54.6956,54.7051,117920.0
2023-03-29 11:00:00,57.63,57.68,57.61,57.66,126825.0,54.7051,54.7526,54.6861,54.7336,126825.0
2023-03-29 11:10:00,57.67,57.67,57.63,57.65,47651.0,54.7431,54.7431,54.7051,54.7241,47651.0
2023-03-29 11:20:00,57.64,57.67,57.61,57.63,65355.0,54.7146,54.7431,54.6861,54.7051,65355.0
2023-03-29 11:30:00,57.63,57.73,57.62,57.71,302453.0,54.7051,54.8,54.6956,54.781,302453.0
2023-03-29 11:40:00,57.71,57.74,57.7,57.73,82262.0,54.781,54.8095,54.7716,54.8,82262.0
2023-03-29 11:50:00,57.73,57.76,57.72,57.75,242133.0,54.8,54.8285,54.7905,54.819,242133.0
2023-03-29 12:00:00,57.75,57.77,57.71,57.73,198644.0,54.819,54.838,54.781,54.8,198644.0
2023-03-29 12:10:00,57.73,57.77,57.72,57.77,99181.0,54.8,54.838,54.7905,54.838,99181.0
2023-03-29 12:20:00,57.77,57.78,57.75,57.76,82051.0,54.838,54.8475,54.819,54.8285,82051.0
2023-03-29 12:30:00,57.76,57.77,57.74,57.74,75693.0,54.8285,54.838,54.8095,54.8095,75693.0
2023-03-29 12:40:00,57.75,57.75,57.69,57.7,194858.0,54.819,54.819,54.7621,54.7716,194858.0
2023-03-29 12:50:00,57.7,57.72,57.66,57.68,72549.0,54.7716,54.7905,54.7336,54.7526,72549.0
2023-03-29 13:00:00,57.68,57.74,57.63,57.73,182423.0,54.7526,54.8095,54.7051,54.8,182423.0
2023-03-29 13:10:00,57.74,57.74,57.68,57.69,64947.0,54.8095,54.8095,54.7526,54.7621,64947.0
2023-03-29 13:20:00,57.69,57.7,57.66,57.7,56354.0,54.7621,54.7716,54.7336,54.7716,56354.0
2023-03-29 13:30:00,57.69,57.7,57.65,57.65,103529.0,54.7621,54.7716,54.7241,54.7241,103529.0
2023-03-29 13:40:00,57.66,57.69,57.64,57.66,71282.0,54.7336,54.7621,54.7146,54.7336,71282.0
2023-03-29 13:50:00,57.65,57.69,57.64,57.67,134285.0,54.7241,54.7621,54.7146,54.7431,134285.0
2023-03-29 14:00:00,57.67,57.68,57.63,57.67,91631.0,54.7431,54.7526,54.7051,54.7431,91631.0
2023-03-29 14:10:00,57.66,57.67,57.62,57.63,157652.0,54.7336,54.7431,54.6956,54.7051,157652.0
2023-03-29 14:20:00,57.63,57.66,57.6,57.66,56508.0,54.7051,54.7336,54.6766,54.7336,56508.0
2023-03-29 14:30:00,57.66,57.68,57.64,57.68,109757.0,54.7336,54.7526,54.7146,54.7526,109757.0
2023-03-29 14:40:00,57.68,57.73,57.67,57.72,77105.0,54.7526,54.8,54.7431,54.7905,77105.0
2023-03-29 14:50:00,57.72,57.76,57.68,57.73,125599.0,54.7905,54.8285,54.7526,54.8,125599.0
2023-03-29 15:00:00,57.74,57.74,57.68,57.73,334620.0,54.8095,54.8095,54.7526,54.8,334620.0
2023-03-29 15:10:00,57.73,57.78,57.72,57.76,128602.0,54.8,54.8475,54.7905,54.8285,128602.0
2023-03-29 15:20:00,57.76,57.79,57.75,57.76,111452.0,54.8285,54.857,54.819,54.8285,111452.0
2023-03-29 15:30:00,57.76,57.77,57.69,57.69,167641.0,54.8285,54.838,54.7621,54.7621,167641.0
2023-03-29 15:40:00,57.7,57.73,57.68,57.73,210793.0,54.7716,54.8,54.7526,54.8,210793.0
2023-03-29 15:50:00,57.73,57.75,57.69,57.7,326413.0,54.8,54.819,54.7621,54.7716,326413.0
2023-03-30 09:30:00,57.96,57.99,57.92,57.95,134305.0,55.0184,55.0468,54.9804,55.0089,134305.0
2023-03-30 09:40:00,57.96,58.03,57.95,58.02,175330.0,55.0184,55.0848,55.0089,55.0753,175330.0
2023-03-30 09:50:00,58.02,58.09,57.99,58.08,124177.0,55.0753,55.1418,55.0468,55.1323,124177.0
2023-03-30 10:00:00,58.08,58.1,57.95,57.97,151950.0,55.1323,55.1513,55.0089,55.0278,151950.0
2023-03-30 10:10:00,57.96,57.98,57.91,57.92,200678.0,55.0184,55.0373,54.9709,54.9804,200678.0
2023-03-30 10:20:00,57.93,58.01,57.91,57.99,217223.0,54.9899,55.0658,54.9709,55.0468,217223.0
2023-03-30 10:30:00,58.0,58.06,57.97,58.05,215131.0,55.0563,55.1133,55.0278,55.1038,215131.0
2023-03-30 10:40:00,58.05,58.08,58.04,58.05,207882.0,55.1038,55.1323,55.0943,55.1038,207882.0
2023-03-30 10:50:00,58.05,58.07,58.02,58.03,220976.0,55.1038,55.1228,55.0753,55.0848,220976.0
2023-03-30 11:00:00,58.04,58.09,58.01,58.07,155069.0,55.0943,55.1418,55.0658,55.1228,155069.0
2023-03-30 11:10:00,58.08,58.1,58.04,58.06,103002.0,55.1323,55.1513,55.0943,55.1133,103002.0
2023-03-30 11:20:00,58.06,58.07,58.02,58.03,82904.0,55.1133,55.1228,55.0753,55.0848,82904.0
2023-03-30 11:30:00,58.02,58.02,57.97,57.98,97626.0,55.0753,55.0753,55.0278,55.0373,97626.0
2023-03-30 11:40:00,57.99,58.02,57.96,57.97,129075.0,55.0468,55.0753,55.0184,55.0278,129075.0
2023-03-30 11:50:00,57.97,57.99,57.95,57.98,90547.0,55.0278,55.0468,55.0089,55.0373,90547.0
2023-03-30 12:00:00,57.98,58.01,57.96,58.01,88226.0,55.0373,55.0658,55.0184,55.0658,88226.0
2023-03-30 12:10:00,58.0,58.03,57.99,58.02,133763.0,55.0563,55.0848,55.0468,55.0753,133763.0
2023-03-30 12:20:00,58.01,58.06,58.01,58.04,120250.0,55.0658,55.1133,55.0658,55.0943,120250.0
2023-03-30 12:30:00,58.04,58.04,57.99,58.0,132296.0,55.0943,55.0943,55.0468,55.0563,132296.0
2023-03-30 12:40:00,58.0,58.02,57.97,58.01,41813.0,55.0563,55.0753,55.0278,55.0658,41813.0
2023-03-30 12:50:00,58.0,58.04,58.0,58.02,50394.0,55.0563,55.0943,55.0563,55.0753,50394.0
2023-03-30 13:00:00,58.02,58.04,58.0,58.03,51642.0,55.0753,55.0943,55.0563,55.0848,51642.0
2023-03-30 13:10:00,58.02,58.03,58.01,58.02,38667.0,55.0753,55.0848,55.0658,55.0753,38667.0
2023-03-30 13:20:00,58.02,58.03,58.0,58.01,65355.0,55.0753,55.0848,55.0563,55.0658,65355.0
2023-03-30 13:30:00,58.0,58.0,57.97,57.98,41201.0,55.0563,55.0563,55.0278,55.0373,41201.0
2023-03-30 13:40:00,57.97,57.98,57.96,57.96,52404.0,55.0278,55.0373,55.0184,55.0184,52404.0
2023-03-30 13:50:00,57.97,57.99,57.96,57.99,71369.0,55.0278,55.0468,55.0184,55.0468,71369.0
2023-03-30 14:00:00,57.98,58.01,57.97,58.01,108135.0,55.0373,55.0658,55.0278,55.0658,108135.0
2023-03-30 14:10:00,58.01,58.03,57.99,58.02,56923.0,55.0658,55.0848,55.0468,55.0753,56923.0
2023-03-30 14:20:00,58.02,58.05,58.01,58.05,124006.0,55.0753,55.1038,55.0658,55.1038,124006.0
2023-03-30 14:30:00,58.04,58.07,58.03,58.05,70469.0,55.0943,55.1228,55.0848,55.1038,70469.0
2023-03-30 14:40:00,58.05,58.06,58.04,58.06,33169.0,55.1038,55.1133,55.0943,55.1133,33169.0
2023-03-30 14:50:00,58.05,58.07,58.04,58.05,76990.0,55.1038,55.1228,55.0943,55.1038,76990.0
2023-03-30 15:00:00,58.04,58.05,58.0,58.02,88221.0,55.0943,55.1038,55.0563,55.0753,88221.0
2023-03-30 15:10:00,58.02,58.02,57.99,58.0,106662.0,55.0753,55.0753,55.0468,55.0563,106662.0
2023-03-30 15:20:00,58.0,58.05,58.0,58.04,86407.0,55.0563,55.1038,55.0563,55.0943,86407.0
2023-03-30 15:30:00,58.05,58.07,58.03,58.06,72422.0,55.1038,55.1228,55.0848,55.1133,72422.0
2023-03-30 15:40:00,58.07,58.07,57.99,58.0,142952.0,55.1228,55.1228,55.0468,55.0563,142952.0
2023-03-30 15:50:00,58.0,58.02,57.96,57.97,312168.0,55.0563,55.0753,55.0184,55.0278,312168.0
2023-03-31 09:30:00,58.2,58.4,58.16,58.38,176273.0,55.2462,55.436,55.2082,55.417,176273.0
2023-03-31 09:40:00,58.38,58.41,58.33,58.39,56163.0,55.417,55.4455,55.3696,55.4265,56163.0
2023-03-31 09:50:00,58.39,58.42,58.36,58.38,83311.0,55.4265,55.455,55.3981,55.417,83311.0
2023-03-31 10:00:00,58.39,58.51,58.38,58.5,145024.0,55.4265,55.5404,55.417,55.5309,145024.0
2023-03-31 10:10:00,58.5,58.52,58.45,58.51,1154374.0,55.5309,55.5499,55.4835,55.5404,1154374.0
2023-03-31 10:20:00,58.51,58.53,58.48,58.52,93827.0,55.5404,55.5594,55.512,55.5499,93827.0
2023-03-31 10:30:00,58.51,58.57,58.5,58.55,36089.0,55.5404,55.5974,55.5309,55.5784,36089.0
2023-03-31 10:40:00,58.56,58.59,58.55,58.58,139196.0,55.5879,55.6164,55.5784,55.6069,139196.0
2023-03-31 10:50:00,58.58,58.58,58.44,58.52,298699.0,55.6069,55.6069,55.474,55.5499,298699.0
2023-03-31 11:00:00,58.53,58.56,58.5,58.54,421822.0,55.5594,55.5879,55.5309,55.5689,421822.0
2023-03-31 11:10:00,58.55,58.62,58.54,58.61,309435.0,55.5784,55.6449,55.5689,55.6354,309435.0
2023-03-31 11:20:00,58.61,58.65,58.59,58.59,294042.0,55.6354,55.6733,55.6164,55.6164,294042.0
2023-03-31 11:30:00,58.59,58.66,58.58,58.64,201215.0,55.6164,55.6828,55.6069,55.6638,201215.0
2023-03-31 11:40:00,58.64,58.66,58.62,58.63,120553.0,55.6638,55.6828,55.6449,55.6544,120553.0
2023-03-31 11:50:00,58.63,58.65,58.62,58.64,112498.0,55.6544,55.6733,55.6449,55.6638,112498.0
2023-03-31 12:00:00,58.65,58.65,58.58,58.61,84814.0,55.6733,55.6733,55.6069,55.6354,84814.0
2023-03-31 12:10:00,58.61,58.64,58.6,58.64,40424.0,55.6354,55.6638,55.6259,55.6638,40424.0
2023-03-31 12:20:00,58.64,58.67,58.63,58.64,143829.0,55.6638,55.6923,55.6544,55.6638,143829.0
2023-03-31 12:30:00,58.65,58.65,58.6,58.62,83896.0,55.6733,55.6733,55.6259,55.6449,83896.0
2023-03-31 12:40:00,58.62,58.63,58.59,58.61,103281.0,55.6449,55.6544,55.6164,55.6354,103281.0
2023-03-31 12:50:00,58.61,58.65,58.6,58.65,92940.0,55.6354,55.6733,55.6259,55.6733,92940.0
2023-03-31 13:00:00,58.65,58.66,58.63,58.65,147889.0,55.6733,55.6828,55.6544,55.6733,147889.0
2023-03-31 13:10:00,58.64,58.65,58.59,58.6,191969.0,55.6638,55.6733,55.6164,55.6259,191969.0
2023-03-31 13:20:00,58.6,58.61,58.56,58.57,75106.0,55.6259,55.6354,55.5879,55.5974,75106.0
2023-03-31 13:30:00,58.57,58.58,58.53,58.55,102266.0,55.5974,55.6069,55.5594,55.5784,102266.0
2023-03-31 13:40:00,58.55,58.57,58.52,58.52,88339.0,55.5784,55.5974,55.5499,55.5499,88339.0
2023-03-31 13:50:00,58.52,58.55,58.51,58.53,87256.0,55.5499,55.5784,55.5404,55.5594,87256.0
2023-03-31 14:00:00,58.54,58.61,58.53,58.58,54149.0,55.5689,55.6354,55.5594,55.6069,54149.0
2023-03-31 14:10:00,58.58,58.61,58.57,58.6,102325.0,55.6069,55.6354,55.5974,55.6259,102325.0
2023-03-31 14:20:00,58.61,58.63,58.56,58.58,90126.0,55.6354,55.6544,55.5879,55.6069,90126.0
2023-03-31 14:30:00,58.58,58.6,58.56,58.6,109427.0,55.6069,55.6259,55.5879,55.6259,109427.0
2023-03-31 14:40:00,58.6,58.62,58.6,58.61,61629.0,55.6259,55.6449,55.6259,55.6354,61629.0
2023-03-31 14:50:00,58.61,58.63,58.59,58.62,238637.0,55.6354,55.6544,55.6164,55.6449,238637.0
2023-03-31 15:00:00,58.63,58.68,58.63,58.64,325424.0,55.6544,55.7018,55.6544,55.6638,325424.0
2023-03-31 15:10:00,58.65,58.66,58.63,58.66,226686.0,55.6733,55.6828,55.6544,55.6828,226686.0
2023-03-31 15:20:00,58.66,58.71,58.65,58.71,285160.0,55.6828,55.7303,55.6733,55.7303,285160.0
2023-03-31 15:30:00,58.7,58.71,58.65,58.67,333374.0,55.7208,55.7303,55.6733,55.6923,333374.0
2023-03-31 15:40:00,58.67,58.68,58.63,58.63,246256.0,55.6923,55.7018,55.6544,55.6544,246256.0
2023-03-31 15:50:00,58.64,58.69,58.58,58.67,625282.0,55.6638,55.7113,55.6069,55.6923,625282.0
2023-04-03 09:30:00,58.69,58.75,58.67,58.69,144817.0,55.7113,55.7683,55.6923,55.7113,144817.0
2023-04-03 09:40:00,58.7,58.8,58.67,58.78,96880.0,55.7208,55.8157,55.6923,55.7967,96880.0
2023-04-03 09:50:00,58.79,58.8,58.74,58.75,81595.0,55.8062,55.8157,55.7588,55.7683,81595.0
2023-04-03 10:00:00,58.75,58.89,58.75,58.81,308312.0,55.7683,55.9012,55.7683,55.8252,308312.0
2023-04-03 10:10:00,58.81,58.89,58.78,58.89,100470.0,55.8252,55.9012,55.7967,55.9012,100470.0
2023-04-03 10:20:00,58.89,58.94,58.87,58.93,156001.0,55.9012,55.9486,55.8822,55.9391,156001.0
2023-04-03 10:30:00,58.93,58.95,58.8,58.81,67161.0,55.9391,55.9581,55.8157,55.8252,67161.0
2023-04-03 10:40:00,58.8,58.81,58.64,58.69,126962.0,55.8157,55.8252,55.6638,55.7113,126962.0
2023-04-03 10:50:00,58.69,58.7,58.64,58.64,325352.0,55.7113,55.7208,55.6638,55.6638,325352.0
2023-04-03 11:00:00,58.65,58.71,58.58,58.61,320224.0,55.6733,55.7303,55.6069,55.6354,320224.0
2023-04-03 11:10:00,58.62,58.64,58.58,58.62,482713.0,55.6449,55.6638,55.6069,55.6449,482713.0
2023-04-03 11:20:00,58.63,58.7,58.62,58.67,555968.0,55.6544,55.7208,55.6449,55.6923,555968.0
2023-04-03 11:30:00,58.68,58.71,58.65,58.7,312815.0,55.7018,55.7303,55.6733,55.7208,312815.0
2023-04-03 11:40:00,58.7,58.78,58.69,58.78,343257.0,55.7208,55.7967,55.7113,55.7967,343257.0
2023-04-03 11:50:00,58.78,58.78,58.74,58.78,413448.0,55.7967,55.7967,55.7588,55.7967,413448.0
2023-04-03 12:00:00,58.78,58.8,58.74,58.76,295619.0,55.7967,55.8157,55.7588,55.7778,295619.0
2023-04-03 12:10:00,58.76,58.81,58.75,58.8,249818.0,55.7778,55.8252,55.7683,55.8157,249818.0
2023-04-03 12:20:00,58.81,58.82,58.77,58.8,284489.0,55.8252,55.8347,55.7872,55.8157,284489.0
2023-04-03 12:30:00,58.8,58.8,58.73,58.73,517501.0,55.8157,55.8157,55.7493,55.7493,517501.0
2023-04-03 12:40:00,58.73,58.76,58.72,58.76,251781.0,55.7493,55.7778,55.7398,55.7778,251781.0
2023-04-03 12:50:00,58.75,58.76,58.71,58.72,155426.0,55.7683,55.7778,55.7303,55.7398,155426.0
2023-04-03 13:00:00,58.72,58.72,58.66,58.71,191949.0,55.7398,55.7398,55.6828,55.7303,191949.0
2023-04-03 13:10:00,58.71,58.74,58.69,58.73,174094.0,55.7303,55.7588,55.7113,55.7493,174094.0
2023-04-03 13:20:00,58.73,58.74,58.69,58.7,150853.0,55.7493,55.7588,55.7113,55.7208,150853.0
2023-04-03 13:30:00,58.7,58.74,58.68,58.73,228973.0,55.7208,55.7588,55.7018,55.7493,228973.0
2023-04-03 13:40:00,58.72,58.74,58.71,58.73,321039.0,55.7398,55.7588,55.7303,55.7493,321039.0
2023-04-03 13:50:00,58.73,58.73,58.69,58.73,182889.0,55.7493,55.7493,55.7113,55.7493,182889.0
2023-04-03 14:00:00,58.72,58.78,58.72,58.77,184759.0,55.7398,55.7967,55.7398,55.7872,184759.0
2023-04-03 14:10:00,58.77,58.82,58.75,58.81,152241.0,55.7872,55.8347,55.7683,55.8252,152241.0
2023-04-03 14:20:00,58.81,58.84,58.78,58.82,94528.0,55.8252,55.8537,55.7967,55.8347,94528.0
2023-04-03 14:30:00,58.83,58.88,58.82,58.88,197032.0,55.8442,55.8917,55.8347,55.8917,197032.0
2023-04-03 14:40:00,58.88,58.89,58.85,58.88,85410.0,55.8917,55.9012,55.8632,55.8917,85410.0
2023-04-03 14:50:00,58.88,58.89,58.86,58.89,50202.0,55.8917,55.9012,55.8727,55.9012,50202.0
2023-04-03 15:00:00,58.89,58.91,58.86,58.89,131467.0,55.9012,55.9201,55.8727,55.9012,131467.0
2023-04-03 15:10:00,58.89,58.91,58.88,58.9,74086.0,55.9012,55.9201,55.8917,55.9106,74086.0
2023-04-03 15:20:00,58.9,58.93,58.89,58.91,117977.0,55.9106,55.9391,55.9012,55.9201,117977.0
2023-04-03 15:30:00,58.91,58.93,58.88,58.89,78584.0,55.9201,55.9391,55.8917,55.9012,78584.0
2023-04-03 15:40:00,58.88,58.92,58.86,58.91,138352.0,55.8917,55.9296,55.8727,55.9201,138352.0
2023-04-03 15:50:00,58.9,58.97,58.89,58.96,284343.0,55.9106,55.9771,55.9012,55.9676,284343.0
2023-04-04 09:30:00,58.82,58.9,58.81,58.88,92820.0,55.8347,55.9106,55.8252,55.8917,92820.0
2023-04-04 09:40:00,58.88,58.89,58.8,58.87,109478.0,55.8917,55.9012,55.8157,55.8822,109478.0
2023-04-04 09:50:00,58.87,58.89,58.85,58.87,73502.0,55.8822,55.9012,55.8632,55.8822,73502.0
2023-04-04 10:00:00,58.87,59.09,58.86,59.04,351617.0,55.8822,56.091,55.8727,56.0435,351617.0
2023-04-04 10:10:00,59.04,59.08,59.0,59.0,31425.0,56.0435,56.0815,56.0056,56.0056,31425.0
2023-04-04 10:20:00,58.99,58.99,58.85,58.98,124204.0,55.9961,55.9961,55.8632,55.9866,124204.0
2023-04-04 10:30:00,58.98,59.03,58.96,58.98,75586.0,55.9866,56.034,55.9676,55.9866,75586.0
2023-04-04 10:40:00,58.98,59.01,58.95,58.98,144087.0,55.9866,56.0151,55.9581,55.9866,144087.0
2023-04-04 10:50:00,58.98,59.03,58.96,58.97,286489.0,55.9866,56.034,55.9676,55.9771,286489.0
2023-04-04 11:00:00,58.97,58.97,58.89,58.9,181846.0,55.9771,55.9771,55.9012,55.9106,181846.0
2023-04-04 11:10:00,58.9,58.93,58.85,58.87,63803.0,55.9106,55.9391,55.8632,55.8822,63803.0
2023-04-04 11:20:00,58.87,58.93,58.87,58.93,147124.0,55.8822,55.9391,55.8822,55.9391,147124.0
2023-04-04 11:30:00,58.93,58.96,58.88,58.93,223557.0,55.9391,55.9676,55.8917,55.9391,223557.0
2023-04-04 11:40:00,58.93,58.97,58.93,58.94,412886.0,55.9391,55.9771,55.9391,55.9486,412886.0
2023-04-04 11:50:00,58.93,58.96,58.91,58.91,343439.0,55.9391,55.9676,55.9201,55.9201,343439.0
2023-04-04 12:00:00,58.92,58.95,58.8,58.85,317548.0,55.9296,55.9581,55.8157,55.8632,317548.0
2023-04-04 12:10:00,58.85,58.87,58.8,58.8,377257.0,55.8632,55.8822,55.8157,55.8157,377257.0
2023-04-04 12:20:00,58.8,58.83,58.79,58.81,81016.0,55.8157,55.8442,55.8062,55.8252,81016.0
2023-04-04 12:30:00,58.82,58.82,58.76,58.77,30800.0,55.8347,55.8347,55.7778,55.7872,30800.0
2023-04-04 12:40:00,58.78,58.85,58.77,58.84,62085.0,55.7967,55.8632,55.7872,55.8537,62085.0
2023-04-04 12:50:00,58.84,58.87,58.83,58.85,163889.0,55.8537,55.8822,55.8442,55.8632,163889.0
2023-04-04 13:00:00,58.85,58.87,58.83,58.84,37163.0,55.8632,55.8822,55.8442,55.8537,37163.0
2023-04-04 13:10:00,58.84,58.89,58.82,58.89,128392.0,55.8537,55.9012,55.8347,55.9012,128392.0
2023-04-04 13:20:00,58.89,58.91,58.87,58.91,251759.0,55.9012,55.9201,55.8822,55.9201,251759.0
2023-04-04 13:30:00,58.9,58.93,58.9,58.92,52107.0,55.9106,55.9391,55.9106,55.9296,52107.0
2023-04-04 13:40:00,58.92,58.94,58.89,58.9,32557.0,55.9296,55.9486,55.9012,55.9106,32557.0
2023-04-04 13:50:00,58.9,58.91,58.87,58.88,29094.0,55.9106,55.9201,55.8822,55.8917,29094.0
2023-04-04 14:00:00,58.88,58.91,58.87,58.89,63398.0,55.8917,55.9201,55.8822,55.9012,63398.0
2023-04-04 14:10:00,58.89,58.92,58.88,58.89,78978.0,55.9012,55.9296,55.8917,55.9012,78978.0
2023-04-04 14:20:00,58.89,58.9,58.84,58.84,33217.0,55.9012,55.9106,55.8537,55.8537,33217.0
2023-04-04 14:30:00,58.84,58.89,58.82,58.87,57668.0,55.8537,55.9012,55.8347,55.8822,57668.0
2023-04-04 14:40:00,58.88,58.9,58.87,58.89,63012.0,55.8917,55.9106,55.8822,55.9012,63012.0
2023-04-04 14:50:00,58.9,58.9,58.84,58.86,97232.0,55.9106,55.9106,55.8537,55.8727,97232.0
2023-04-04 15:00:00,58.85,58.9,58.83,58.88,100857.0,55.8632,55.9106,55.8442,55.8917,100857.0
2023-04-04 15:10:00,58.88,58.89,58.85,58.87,57643.0,55.8917,55.9012,55.8632,55.8822,57643.0
2023-04-04 15:20:00,58.86,58.9,58.84,58.84,73328.0,55.8727,55.9106,55.8537,55.8537,73328.0
2023-04-04 15:30:00,58.84,58.87,58.81,58.85,97414.0,55.8537,55.8822,55.8252,55.8632,97414.0
2023-04-04 15:40:00,58.85,58.86,58.81,58.85,75244.0,55.8632,55.8727,55.8252,55.8632,75244.0
2023-04-04 15:50:00,58.86,58.96,58.86,58.96,279139.0,55.8727,55.9676,55.8727,55.9676,279139.0
2023-04-05 09:30:00,58.21,58.24,58.17,58.2,116555.0,55.2557,55.2841,55.2177,55.2462,116555.0
2023-04-05 09:40:00,58.2,58.25,58.19,58.23,92395.0,55.2462,55.2936,55.2367,55.2747,92395.0
2023-04-05 09:50:00,58.22,58.25,58.19,58.25,108247.0,55.2652,55.2936,55.2367,55.2936,108247.0
2023-04-05 10:00:00,58.25,58.41,58.16,58.16,355520.0,55.2936,55.4455,55.2082,55.2082,355520.0
2023-04-05 10:10:00,58.16,58.18,58.08,58.15,151040.0,55.2082,55.2272,55.1323,55.1987,151040.0
2023-04-05 10:20:00,58.15,58.18,58.07,58.07,73810.0,55.1987,55.2272,55.1228,55.1228,73810.0
2023-04-05 10:30:00,58.06,58.11,58.02,58.07,107764.0,55.1133,55.1607,55.0753,55.1228,107764.0
2023-04-05 10:40:00,58.06,58.06,57.95,57.96,216157.0,55.1133,55.1133,55.0089,55.0184,216157.0
2023-04-05 10:50:00,57.96,58.02,57.94,57.99,153845.0,55.0184,55.0753,54.9994,55.0468,153845.0
2023-04-05 11:00:00,57.99,58.03,57.96,58.0,43304.0,55.0468,55.0848,55.0184,55.0563,43304.0
2023-04-05 11:10:00,58.0,58.03,57.98,58.01,33821.0,55.0563,55.0848,55.0373,55.0658,33821.0
2023-04-05 11:20:00,58.0,58.02,57.98,57.99,68271.0,55.0563,55.0753,55.0373,55.0468,68271.0
2023-04-05 11:30:00,57.99,58.05,57.98,58.03,69144.0,55.0468,55.1038,55.0373,55.0848,69144.0
2023-04-05 11:40:00,58.02,58.04,58.0,58.02,91220.0,55.0753,55.0943,55.0563,55.0753,91220.0
2023-04-05 11:50:00,58.03,58.03,57.98,58.03,33618.0,55.0848,55.0848,55.0373,55.0848,33618.0
2023-04-05 12:00:00,58.03,58.03,57.94,57.96,226936.0,55.0848,55.0848,54.9994,55.0184,226936.0
2023-04-05 12:10:00,57.95,58.01,57.95,58.0,311171.0,55.0089,55.0658,55.0089,55.0563,311171.0
2023-04-05 12:20:00,58.0,58.0,57.95,57.96,200203.0,55.0563,55.0563,55.0089,55.0184,200203.0
2023-04-05 12:30:00,57.96,58.0,57.94,57.97,184828.0,55.0184,55.0563,54.9994,55.0278,184828.0
2023-04-05 12:40:00,57.97,57.98,57.92,57.92,120876.0,55.0278,55.0373,54.9804,54.9804,120876.0
2023-04-05 12:50:00,57.93,57.96,57.91,57.95,135904.0,54.9899,55.0184,54.9709,55.0089,135904.0
2023-04-05 13:00:00,57.95,57.97,57.9,57.91,185244.0,55.0089,55.0278,54.9614,54.9709,185244.0
2023-04-05 13:10:00,57.92,57.97,57.9,57.94,169808.0,54.9804,55.0278,54.9614,54.9994,169808.0
2023-04-05 13:20:00,57.95,57.98,57.94,57.98,134742.0,55.0089,55.0373,54.9994,55.0373,134742.0
2023-04-05 13:30:00,57.97,58.0,57.96,57.99,138044.0,55.0278,55.0563,55.0184,55.0468,138044.0
2023-04-05 13:40:00,58.0,58.0,57.96,57.98,67966.0,55.0563,55.0563,55.0184,55.0373,67966.0
2023-04-05 13:50:00,57.98,58.04,57.98,58.03,195667.0,55.0373,55.0943,55.0373,55.0848,195667.0
2023-04-05 14:00:00,58.03,58.08,58.02,58.05,106219.0,55.0848,55.1323,55.0753,55.1038,106219.0
2023-04-05 14:10:00,58.05,58.06,58.02,58.05,91601.0,55.1038,55.1133,55.0753,55.1038,91601.0
2023-04-05 14:20:00,58.05,58.05,58.01,58.03,95959.0,55.1038,55.1038,55.0658,55.0848,95959.0
2023-04-05 14:30:00,58.03,58.09,58.03,58.09,198782.0,55.0848,55.1418,55.0848,55.1418,198782.0
2023-04-05 14:40:00,58.09,58.11,58.08,58.09,195414.0,55.1418,55.1607,55.1323,55.1418,195414.0
2023-04-05 14:50:00,58.09,58.11,58.08,58.11,94907.0,55.1418,55.1607,55.1323,55.1607,94907.0
2023-04-05 15:00:00,58.11,58.12,58.05,58.05,66340.0,55.1607,55.1702,55.1038,55.1038,66340.0
2023-04-05 15:10:00,58.06,58.07,58.04,58.04,116568.0,55.1133,55.1228,55.0943,55.0943,116568.0
2023-04-05 15:20:00,58.04,58.08,58.04,58.05,92465.0,55.0943,55.1323,55.0943,55.1038,92465.0
2023-04-05 15:30:00,58.06,58.1,58.06,58.08,173177.0,55.1133,55.1513,55.1133,55.1323,173177.0
2023-04-05 15:40:00,58.07,58.1,58.06,58.07,102569.0,55.1228,55.1513,55.1133,55.1228,102569.0
2023-04-05 15:50:00,58.07,58.1,58.05,58.07,461170.0,55.1228,55.1513,55.1038,55.1228,461170.0
2023-04-06 09:30:00,57.83,57.84,57.77,57.8,173747.0,54.895,54.9044,54.838,54.8665,173747.0
2023-04-06 09:40:00,57.8,57.81,57.72,57.73,55887.0,54.8665,54.876,54.7905,54.8,55887.0
2023-04-06 09:50:00,57.73,57.74,57.66,57.71,77948.0,54.8,54.8095,54.7336,54.781,77948.0
2023-04-06 10:00:00,57.71,57.77,57.69,57.77,92432.0,54.781,54.838,54.7621,54.838,92432.0
2023-04-06 10:10:00,57.77,57.83,57.76,57.79,77900.0,54.838,54.895,54.8285,54.857,77900.0
2023-04-06 10:20:00,57.78,57.78,57.74,57.77,43516.0,54.8475,54.8475,54.8095,54.838,43516.0
2023-04-06 10:30:00,57.78,57.79,57.76,57.77,72892.0,54.8475,54.857,54.8285,54.838,72892.0
2023-04-06 10:40:00,57.77,57.78,57.72,57.75,93392.0,54.838,54.8475,54.7905,54.819,93392.0
2023-04-06 10:50:00,57.75,57.75,57.71,57.74,50692.0,54.819,54.819,54.781,54.8095,50692.0
2023-04-06 11:00:00,57.74,57.79,57.72,57.77,61788.0,54.8095,54.857,54.7905,54.838,61788.0
2023-04-06 11:10:00,57.77,57.79,57.75,57.77,43738.0,54.838,54.857,54.819,54.838,43738.0
2023-04-06 11:20:00,57.77,57.78,57.71,57.72,57593.0,54.838,54.8475,54.781,54.7905,57593.0
2023-04-06 11:30:00,57.73,57.78,57.72,57.75,118892.0,54.8,54.8475,54.7905,54.819,118892.0
2023-04-06 11:40:00,57.76,57.8,57.75,57.79,96197.0,54.8285,54.8665,54.819,54.857,96197.0
2023-04-06 11:50:00,57.78,57.8,57.76,57.79,89928.0,54.8475,54.8665,54.8285,54.857,89928.0
2023-04-06 12:00:00,57.8,57.86,57.79,57.85,137513.0,54.8665,54.9234,54.857,54.9139,137513.0
2023-04-06 12:10:00,57.85,57.9,57.84,57.88,55471.0,54.9139,54.9614,54.9044,54.9424,55471.0
2023-04-06 12:20:00,57.87,57.9,57.86,57.89,102839.0,54.9329,54.9614,54.9234,54.9519,102839.0
2023-04-06 12:30:00,57.9,57.95,57.89,57.92,226921.0,54.9614,55.0089,54.9519,54.9804,226921.0
2023-04-06 12:40:00,57.92,57.95,57.91,57.93,182042.0,54.9804,55.0089,54.9709,54.9899,182042.0
2023-04-06 12:50:00,57.92,57.95,57.89,57.9,103946.0,54.9804,55.0089,54.9519,54.9614,103946.0
2023-04-06 13:00:00,57.9,57.94,57.88,57.91,146011.0,54.9614,54.9994,54.9424,54.9709,146011.0
2023-04-06 13:10:00,57.92,57.94,57.91,57.91,90925.0,54.9804,54.9994,54.9709,54.9709,90925.0
2023-04-06 13:20:00,57.92,57.93,57.89,57.89,147584.0,54.9804,54.9899,54.9519,54.9519,147584.0
2023-04-06 13:30:00,57.9,57.93,57.88,57.92,190602.0,54.9614,54.9899,54.9424,54.9804,190602.0
2023-04-06 13:40:00,57.92,57.92,57.87,57.89,152594.0,54.9804,54.9804,54.9329,54.9519,152594.0
2023-04-06 13:50:00,57.88,57.9,57.86,57.87,90625.0,54.9424,54.9614,54.9234,54.9329,90625.0
2023-04-06 14:00:00,57.88,57.89,57.86,57.88,75605.0,54.9424,54.9519,54.9234,54.9424,75605.0
2023-04-06 14:10:00,57.88,57.89,57.87,57.88,114031.0,54.9424,54.9519,54.9329,54.9424,114031.0
2023-04-06 14:20:00,57.88,57.89,57.86,57.87,87357.0,54.9424,54.9519,54.9234,54.9329,87357.0
2023-04-06 14:30:00,57.87,57.9,57.87,57.88,41157.0,54.9329,54.9614,54.9329,54.9424,41157.0
2023-04-06 14:40:00,57.89,57.9,57.88,57.89,149607.0,54.9519,54.9614,54.9424,54.9519,149607.0
2023-04-06 14:50:00,57.88,57.9,57.85,57.87,220106.0,54.9424,54.9614,54.9139,54.9329,220106.0
2023-04-06 15:00:00,57.87,57.88,57.84,57.85,186821.0,54.9329,54.9424,54.9044,54.9139,186821.0
2023-04-06 15:10:00,57.85,57.85,57.8,57.81,180562.0,54.9139,54.9139,54.8665,54.876,180562.0
2023-04-06 15:20:00,57.81,57.82,57.79,57.8,136651.0,54.876,54.8855,54.857,54.8665,136651.0
2023-04-06 15:30:00,57.8,57.84,57.8,57.81,141914.0,54.8665,54.9044,54.8665,54.876,141914.0
2023-04-06 15:40:00,57.82,57.82,57.79,57.79,162998.0,54.8855,54.8855,54.857,54.857,162998.0
2023-04-06 15:50:00,57.8,57.82,57.78,57.79,438122.0,54.8665,54.8855,54.8475,54.857,438122.0
2023-04-10 09:30:00,57.25,57.33,57.25,57.33,95254.0,54.3444,54.4203,54.3444,54.4203,95254.0
2023-04-10 09:40:00,57.35,57.39,57.33,57.37,57535.0,54.4393,54.4773,54.4203,54.4583,57535.0
2023-04-10 09:50:00,57.38,57.39,57.35,57.36,22894.0,54.4678,54.4773,54.4393,54.4488,22894.0
2023-04-10 10:00:00,57.35,57.43,57.33,57.43,114569.0,54.4393,54.5153,54.4203,54.5153,114569.0
2023-04-10 10:10:00,57.42,57.42,57.38,57.4,26198.0,54.5058,54.5058,54.4678,54.4868,26198.0
2023-04-10 10:20:00,57.39,57.39,57.33,57.34,32776.0,54.4773,54.4773,54.4203,54.4298,32776.0
2023-04-10 10:30:00,57.35,57.41,57.35,57.41,36091.0,54.4393,54.4963,54.4393,54.4963,36091.0
2023-04-10 10:40:00,57.41,57.42,57.39,57.4,87657.0,54.4963,54.5058,54.4773,54.4868,87657.0
2023-04-10 10:50:00,57.4,57.41,57.38,57.39,48893.0,54.4868,54.4963,54.4678,54.4773,48893.0
2023-04-10 11:00:00,57.39,57.43,57.39,57.42,72069.0,54.4773,54.5153,54.4773,54.5058,72069.0
2023-04-10 11:10:00,57.41,57.44,57.41,57.43,118617.0,54.4963,54.5247,54.4963,54.5153,118617.0
2023-04-10 11:20:00,57.44,57.47,57.42,57.43,87480.0,54.5247,54.5532,54.5058,54.5153,87480.0
2023-04-10 11:30:00,57.44,57.47,57.43,57.47,133016.0,54.5247,54.5532,54.5153,54.5532,133016.0
2023-04-10 11:40:00,57.47,57.49,57.45,57.48,184190.0,54.5532,54.5722,54.5342,54.5627,184190.0
2023-04-10 11:50:00,57.48,57.48,57.44,57.45,99494.0,54.5627,54.5627,54.5247,54.5342,99494.0
2023-04-10 12:00:00,57.45,57.45,57.38,57.41,166387.0,54.5342,54.5342,54.4678,54.4963,166387.0
2023-04-10 12:10:00,57.41,57.43,57.4,57.42,390276.0,54.4963,54.5153,54.4868,54.5058,390276.0
2023-04-10 12:20:00,57.43,57.46,57.42,57.45,106091.0,54.5153,54.5437,54.5058,54.5342,106091.0
2023-04-10 12:30:00,57.45,57.54,57.44,57.54,73139.0,54.5342,54.6197,54.5247,54.6197,73139.0
2023-04-10 12:40:00,57.54,57.56,57.53,57.55,52647.0,54.6197,54.6387,54.6102,54.6292,52647.0
2023-04-10 12:50:00,57.54,57.56,57.53,57.55,81954.0,54.6197,54.6387,54.6102,54.6292,81954.0
2023-04-10 13:00:00,57.55,57.58,57.54,57.55,173558.0,54.6292,54.6576,54.6197,54.6292,173558.0
2023-04-10 13:10:00,57.55,57.59,57.55,57.59,54914.0,54.6292,54.6671,54.6292,54.6671,54914.0
2023-04-10 13:20:00,57.59,57.6,57.57,57.58,106711.0,54.6671,54.6766,54.6481,54.6576,106711.0
2023-04-10 13:30:00,57.59,57.6,57.55,57.56,127498.0,54.6671,54.6766,54.6292,54.6387,127498.0
2023-04-10 13:40:00,57.55,57.58,57.53,57.58,102463.0,54.6292,54.6576,54.6102,54.6576,102463.0
2023-04-10 13:50:00,57.58,57.58,57.55,57.57,49435.0,54.6576,54.6576,54.6292,54.6481,49435.0
2023-04-10 14:00:00,57.57,57.58,57.55,57.57,61440.0,54.6481,54.6576,54.6292,54.6481,61440.0
2023-04-10 14:10:00,57.56,57.6,57.56,57.58,74776.0,54.6387,54.6766,54.6387,54.6576,74776.0
2023-04-10 14:20:00,57.58,57.59,57.57,57.58,256663.0,54.6576,54.6671,54.6481,54.6576,256663.0
2023-04-10 14:30:00,57.58,57.6,57.57,57.58,31973.0,54.6576,54.6766,54.6481,54.6576,31973.0
2023-04-10 14:40:00,57.58,57.58,57.55,57.57,33120.0,54.6576,54.6576,54.6292,54.6481,33120.0
2023-04-10 14:50:00,57.57,57.6,57.56,57.6,54335.0,54.6481,54.6766,54.6387,54.6766,54335.0
2023-04-10 15:00:00,57.6,57.62,57.59,57.62,40053.0,54.6766,54.6956,54.6671,54.6956,40053.0
2023-04-10 15:10:00,57.61,57.62,57.59,57.61,15108.0,54.6861,54.6956,54.6671,54.6861,15108.0
2023-04-10 15:20:00,57.61,57.61,57.58,57.58,19584.0,54.6861,54.6861,54.6576,54.6576,19584.0
2023-04-10 15:30:00,57.59,57.63,57.58,57.63,1088425.0,54.6671,54.7051,54.6576,54.7051,1088425.0
2023-04-10 15:40:00,57.63,57.65,57.62,57.65,265108.0,54.7051,54.7241,54.6956,54.7241,265108.0
2023-04-10 15:50:00,57.65,57.69,57.64,57.69,273699.0,54.7241,54.7621,54.7146,54.7621,273699.0
2023-04-11 09:30:00,57.88,57.89,57.81,57.82,179480.0,54.9424,54.9519,54.876,54.8855,179480.0
2023-04-11 09:40:00,57.81,57.83,57.78,57.83,76899.0,54.876,54.895,54.8475,54.895,76899.0
2023-04-11 09:50:00,57.82,57.82,57.78,57.79,40177.0,54.8855,54.8855,54.8475,54.857,40177.0
2023-04-11 10:00:00,57.79,57.8,57.77,57.79,96919.0,54.857,54.8665,54.838,54.857,96919.0
2023-04-11 10:10:00,57.79,57.81,57.75,57.79,72184.0,54.857,54.876,54.819,54.857,72184.0
2023-04-11 10:20:00,57.8,57.86,57.79,57.86,37347.0,54.8665,54.9234,54.857,54.9234,37347.0
2023-04-11 10:30:00,57.86,57.86,57.77,57.78,264969.0,54.9234,54.9234,54.838,54.8475,264969.0
2023-04-11 10:40:00,57.78,57.79,57.72,57.76,94142.0,54.8475,54.857,54.7905,54.8285,94142.0
2023-04-11 10:50:00,57.76,57.77,57.73,57.75,93350.0,54.8285,54.838,54.8,54.819,93350.0
2023-04-11 11:00:00,57.74,57.76,57.73,57.75,57060.0,54.8095,54.8285,54.8,54.819,57060.0
2023-04-11 11:10:00,57.75,57.77,57.73,57.77,38854.0,54.819,54.838,54.8,54.838,38854.0
2023-04-11 11:20:00,57.77,57.79,57.75,57.76,125753.0,54.838,54.857,54.819,54.8285,125753.0
2023-04-11 11:30:00,57.76,57.81,57.75,57.8,102374.0,54.8285,54.876,54.819,54.8665,102374.0
2023-04-11 11:40:00,57.8,57.83,57.78,57.83,102388.0,54.8665,54.895,54.8475,54.895,102388.0
2023-04-11 11:50:00,57.83,57.86,57.82,57.84,191586.0,54.895,54.9234,54.8855,54.9044,191586.0
2023-04-11 12:00:00,57.85,57.85,57.82,57.83,107735.0,54.9139,54.9139,54.8855,54.895,107735.0
2023-04-11 12:10:00,57.84,57.87,57.83,57.86,60131.0,54.9044,54.9329,54.895,54.9234,60131.0
2023-04-11 12:20:00,57.86,57.87,57.83,57.86,79209.0,54.9234,54.9329,54.895,54.9234,79209.0
2023-04-11 12:30:00,57.86,57.88,57.83,57.84,90362.0,54.9234,54.9424,54.895,54.9044,90362.0
2023-04-11 12:40:00,57.84,57.87,57.84,57.87,97582.0,54.9044,54.9329,54.9044,54.9329,97582.0
2023-04-11 12:50:00,57.87,57.89,57.86,57.89,54041.0,54.9329,54.9519,54.9234,54.9519,54041.0
2023-04-11 13:00:00,57.89,57.9,57.87,57.89,30404.0,54.9519,54.9614,54.9329,54.9519,30404.0
2023-04-11 13:10:00,57.89,57.89,57.85,57.88,20351.0,54.9519,54.9519,54.9139,54.9424,20351.0
2023-04-11 13:20:00,57.88,57.91,57.87,57.91,246456.0,54.9424,54.9709,54.9329,54.9709,246456.0
2023-04-11 13:30:00,57.91,57.94,57.91,57.94,69830.0,54.9709,54.9994,54.9709,54.9994,69830.0
2023-04-11 13:40:00,57.93,57.97,57.92,57.97,44441.0,54.9899,55.0278,54.9804,55.0278,44441.0
2023-04-11 13:50:00,57.96,57.97,57.94,57.97,35459.0,55.0184,55.0278,54.9994,55.0278,35459.0
2023-04-11 14:00:00,57.97,57.97,57.94,57.95,91418.0,55.0278,55.0278,54.9994,55.0089,91418.0
2023-04-11 14:10:00,57.95,57.96,57.93,57.95,56483.0,55.0089,55.0184,54.9899,55.0089,56483.0
2023-04-11 14:20:00,57.95,57.97,57.94,57.96,54682.0,55.0089,55.0278,54.9994,55.0184,54682.0
2023-04-11 14:30:00,57.96,57.97,57.95,57.95,23833.0,55.0184,55.0278,55.0089,55.0089,23833.0
2023-04-11 14:40:00,57.96,57.96,57.92,57.93,37325.0,55.0184,55.0184,54.9804,54.9899,37325.0
2023-04-11 14:50:00,57.93,57.95,57.92,57.95,41371.0,54.9899,55.0089,54.9804,55.0089,41371.0
2023-04-11 15:00:00,57.94,57.94,57.91,57.92,59386.0,54.9994,54.9994,54.9709,54.9804,59386.0
2023-04-11 15:10:00,57.92,57.96,57.91,57.94,75323.0,54.9804,55.0184,54.9709,54.9994,75323.0
2023-04-11 15:20:00,57.95,57.96,57.93,57.95,90888.0,55.0089,55.0184,54.9899,55.0089,90888.0
2023-04-11 15:30:00,57.95,57.96,57.89,57.9,126883.0,55.0089,55.0184,54.9519,54.9614,126883.0
2023-04-11 15:40:00,57.89,57.92,57.87,57.88,318946.0,54.9519,54.9804,54.9329,54.9424,318946.0
2023-04-11 15:50:00,57.87,57.89,57.84,57.87,307037.0,54.9329,54.9519,54.9044,54.9329,307037.0
2023-04-12 09:30:00,58.35,58.39,58.3,58.32,171050.0,55.3886,55.4265,55.3411,55.3601,171050.0
2023-04-12 09:40:00,58.32,58.32,58.12,58.19,114087.0,55.3601,55.3601,55.1702,55.2367,114087.0
2023-04-12 09:50:00,58.19,58.24,58.14,58.21,35959.0,55.2367,55.2841,55.1892,55.2557,35959.0
2023-04-12 10:00:00,58.21,58.29,58.17,58.29,63497.0,55.2557,55.3316,55.2177,55.3316,63497.0
2023-04-12 10:10:00,58.29,58.36,58.29,58.3,43921.0,55.3316,55.3981,55.3316,55.3411,43921.0
2023-04-12 10:20:00,58.3,58.34,58.25,58.28,135714.0,55.3411,55.3791,55.2936,55.3221,135714.0
2023-04-12 10:30:00,58.29,58.29,58.11,58.14,172735.0,55.3316,55.3316,55.1607,55.1892,172735.0
2023-04-12 10:40:00,58.13,58.17,58.1,58.13,87819.0,55.1797,55.2177,55.1513,55.1797,87819.0
2023-04-12 10:50:00,58.13,58.15,58.01,58.01,72463.0,55.1797,55.1987,55.0658,55.0658,72463.0
2023-04-12 11:00:00,58.01,58.05,57.95,57.97,66611.0,55.0658,55.1038,55.0089,55.0278,66611.0
2023-04-12 11:10:00,57.97,58.05,57.96,58.04,53534.0,55.0278,55.1038,55.0184,55.0943,53534.0
2023-04-12 11:20:00,58.05,58.13,58.05,58.12,79774.0,55.1038,55.1797,55.1038,55.1702,79774.0
2023-04-12 11:30:00,58.12,58.13,58.07,58.09,69140.0,55.1702,55.1797,55.1228,55.1418,69140.0
2023-04-12 11:40:00,58.08,58.17,58.08,58.17,83911.0,55.1323,55.2177,55.1323,55.2177,83911.0
2023-04-12 11:50:00,58.16,58.2,58.14,58.19,26499.0,55.2082,55.2462,55.1892,55.2367,26499.0
2023-04-12 12:00:00,58.18,58.24,58.17,58.23,19787.0,55.2272,55.2841,55.2177,55.2747,19787.0
2023-04-12 12:10:00,58.23,58.25,58.21,58.22,73537.0,55.2747,55.2936,55.2557,55.2652,73537.0
2023-04-12 12:20:00,58.21,58.25,58.2,58.23,59263.0,55.2557,55.2936,55.2462,55.2747,59263.0
2023-04-12 12:30:00,58.23,58.25,58.22,58.25,73734.0,55.2747,55.2936,55.2652,55.2936,73734.0
2023-04-12 12:40:00,58.25,58.26,58.2,58.23,156462.0,55.2936,55.3031,55.2462,55.2747,156462.0
2023-04-12 12:50:00,58.24,58.26,58.2,58.26,40158.0,55.2841,55.3031,55.2462,55.3031,40158.0
2023-04-12 13:00:00,58.25,58.25,58.18,58.23,147276.0,55.2936,55.2936,55.2272,55.2747,147276.0
2023-04-12 13:10:00,58.23,58.25,58.21,58.22,86818.0,55.2747,55.2936,55.2557,55.2652,86818.0
2023-04-12 13:20:00,58.22,58.25,58.21,58.25,38017.0,55.2652,55.2936,55.2557,55.2936,38017.0
2023-04-12 13:30:00,58.25,58.26,58.23,58.23,61945.0,55.2936,55.3031,55.2747,55.2747,61945.0
2023-04-12 13:40:00,58.23,58.24,58.2,58.2,59886.0,55.2747,55.2841,55.2462,55.2462,59886.0
2023-04-12 13:50:00,58.2,58.22,58.17,58.18,55698.0,55.2462,55.2652,55.2177,55.2272,55698.0
2023-04-12 14:00:00,58.17,58.27,58.16,58.22,124233.0,55.2177,55.3126,55.2082,55.2652,124233.0
2023-04-12 14:10:00,58.22,58.3,58.19,58.27,46690.0,55.2652,55.3411,55.2367,55.3126,46690.0
2023-04-12 14:20:00,58.27,58.29,58.18,58.18,110759.0,55.3126,55.3316,55.2272,55.2272,110759.0
2023-04-12 14:30:00,58.19,58.2,58.16,58.18,80308.0,55.2367,55.2462,55.2082,55.2272,80308.0
2023-04-12 14:40:00,58.17,58.19,58.11,58.12,31134.0,55.2177,55.2367,55.1607,55.1702,31134.0
2023-04-12 14:50:00,58.12,58.15,58.1,58.13,53172.0,55.1702,55.1987,55.1513,55.1797,53172.0
2023-04-12 15:00:00,58.13,58.16,58.11,58.13,86913.0,55.1797,55.2082,55.1607,55.1797,86913.0
2023-04-12 15:10:00,58.12,58.13,58.05,58.07,62992.0,55.1702,55.1797,55.1038,55.1228,62992.0
2023-04-12 15:20:00,58.07,58.1,58.05,58.06,98329.0,55.1228,55.1513,55.1038,55.1133,98329.0
2023-04-12 15:30:00,58.06,58.11,58.05,58.09,61522.0,55.1133,55.1607,55.1038,55.1418,61522.0
2023-04-12 15:40:00,58.09,58.09,58.02,58.03,103302.0,55.1418,55.1418,55.0753,55.0848,103302.0
2023-04-12 15:50:00,58.02,58.08,57.99,58.07,330907.0,55.0753,55.1323,55.0468,55.1228,330907.0
2023-04-13 09:30:00,58.54,58.61,58.54,58.6,229714.0,55.5689,55.6354,55.5689,55.6259,229714.0
2023-04-13 09:40:00,58.6,58.66,58.58,58.65,180398.0,55.6259,55.6828,55.6069,55.6733,180398.0
2023-04-13 09:50:00,58.66,58.67,58.56,58.6,274515.0,55.6828,55.6923,55.5879,55.6259,274515.0
2023-04-13 10:00:00,58.6,58.62,58.54,58.59,150278.0,55.6259,55.6449,55.5689,55.6164,150278.0
2023-04-13 10:10:00,58.59,58.67,58.58,58.67,133720.0,55.6164,55.6923,55.6069,55.6923,133720.0
2023-04-13 10:20:00,58.67,58.69,58.63,58.67,233645.0,55.6923,55.7113,55.6544,55.6923,233645.0
2023-04-13 10:30:00,58.68,58.69,58.64,58.64,135850.0,55.7018,55.7113,55.6638,55.6638,135850.0
2023-04-13 10:40:00,58.64,58.68,58.62,58.67,190550.0,55.6638,55.7018,55.6449,55.6923,190550.0
2023-04-13 10:50:00,58.67,58.75,58.65,58.72,163855.0,55.6923,55.7683,55.6733,55.7398,163855.0
2023-04-13 11:00:00,58.71,58.76,58.71,58.76,88264.0,55.7303,55.7778,55.7303,55.7778,88264.0
2023-04-13 11:10:00,58.76,58.81,58.74,58.8,109783.0,55.7778,55.8252,55.7588,55.8157,109783.0
2023-04-13 11:20:00,58.8,58.82,58.79,58.81,98487.0,55.8157,55.8347,55.8062,55.8252,98487.0
2023-04-13 11:30:00,58.8,58.83,58.79,58.82,123389.0,55.8157,55.8442,55.8062,55.8347,123389.0
2023-04-13 11:40:00,58.82,58.85,58.82,58.85,90667.0,55.8347,55.8632,55.8347,55.8632,90667.0
2023-04-13 11:50:00,58.85,58.86,58.82,58.85,100430.0,55.8632,55.8727,55.8347,55.8632,100430.0
2023-04-13 12:00:00,58.86,58.87,58.81,58.82,111241.0,55.8727,55.8822,55.8252,55.8347,111241.0
2023-04-13 12:10:00,58.82,58.86,58.81,58.86,57390.0,55.8347,55.8727,55.8252,55.8727,57390.0
2023-04-13 12:20:00,58.86,58.88,58.85,58.88,60194.0,55.8727,55.8917,55.8632,55.8917,60194.0
2023-04-13 12:30:00,58.87,58.88,58.85,58.86,38265.0,55.8822,55.8917,55.8632,55.8727,38265.0
2023-04-13 12:40:00,58.86,58.88,58.84,58.88,80883.0,55.8727,55.8917,55.8537,55.8917,80883.0
2023-04-13 12:50:00,58.88,58.9,58.87,58.9,45991.0,55.8917,55.9106,55.8822,55.9106,45991.0
2023-04-13 13:00:00,58.9,58.9,58.85,58.89,57129.0,55.9106,55.9106,55.8632,55.9012,57129.0
2023-04-13 13:10:00,58.89,58.92,58.88,58.91,69080.0,55.9012,55.9296,55.8917,55.9201,69080.0
2023-04-13 13:20:00,58.91,58.92,58.88,58.88,47996.0,55.9201,55.9296,55.8917,55.8917,47996.0
2023-04-13 13:30:00,58.88,58.92,58.87,58.91,65412.0,55.8917,55.9296,55.8822,55.9201,65412.0
2023-04-13 13:40:00,58.91,58.94,58.91,58.94,47548.0,55.9201,55.9486,55.9201,55.9486,47548.0
2023-04-13 13:50:00,58.94,58.96,58.93,58.94,77078.0,55.9486,55.9676,55.9391,55.9486,77078.0
2023-04-13 14:00:00,58.95,58.95,58.92,58.94,64281.0,55.9581,55.9581,55.9296,55.9486,64281.0
2023-04-13 14:10:00,58.94,58.95,58.93,58.93,143254.0,55.9486,55.9581,55.9391,55.9391,143254.0
2023-04-13 14:20:00,58.94,58.94,58.91,58.93,101139.0,55.9486,55.9486,55.9201,55.9391,101139.0
2023-04-13 14:30:00,58.93,58.93,58.9,58.92,66553.0,55.9391,55.9391,55.9106,55.9296,66553.0
2023-04-13 14:40:00,58.92,58.92,58.89,58.92,59247.0,55.9296,55.9296,55.9012,55.9296,59247.0
2023-04-13 14:50:00,58.92,58.94,58.9,58.93,84896.0,55.9296,55.9486,55.9106,55.9391,84896.0
2023-04-13 15:00:00,58.93,58.94,58.9,58.92,60053.0,55.9391,55.9486,55.9106,55.9296,60053.0
2023-04-13 15:10:00,58.92,58.92,58.87,58.91,144646.0,55.9296,55.9296,55.8822,55.9201,144646.0
2023-04-13 15:20:00,58.91,58.92,58.88,58.9,50871.0,55.9201,55.9296,55.8917,55.9106,50871.0
2023-04-13 15:30:00,58.9,58.91,58.87,58.89,120896.0,55.9106,55.9201,55.8822,55.9012,120896.0
2023-04-13 15:40:00,58.89,58.91,58.87,58.87,117556.0,55.9012,55.9201,55.8822,55.8822,117556.0
2023-04-13 15:50:00,58.87,58.9,58.86,58.89,350036.0,55.8822,55.9106,55.8727,55.9012,350036.0
2023-04-14 09:30:00,58.7,58.87,58.69,58.85,106553.0,55.7208,55.8822,55.7113,55.8632,106553.0
2023-04-14 09:40:00,58.85,58.88,58.8,58.87,46272.0,55.8632,55.8917,55.8157,55.8822,46272.0
2023-04-14 09:50:00,58.87,58.94,58.86,58.9,75774.0,55.8822,55.9486,55.8727,55.9106,75774.0
2023-04-14 10:00:00,58.89,58.89,58.63,58.65,167337.0,55.9012,55.9012,55.6544,55.6733,167337.0
2023-04-14 10:10:00,58.65,58.69,58.6,58.63,121854.0,55.6733,55.7113,55.6259,55.6544,121854.0
2023-04-14 10:20:00,58.63,58.66,58.56,58.59,129690.0,55.6544,55.6828,55.5879,55.6164,129690.0
2023-04-14 10:30:00,58.58,58.62,58.56,58.62,44871.0,55.6069,55.6449,55.5879,55.6449,44871.0
2023-04-14 10:40:00,58.62,58.62,58.55,58.59,87889.0,55.6449,55.6449,55.5784,55.6164,87889.0
2023-04-14 10:50:00,58.58,58.6,58.53,58.57,53136.0,55.6069,55.6259,55.5594,55.5974,53136.0
2023-04-14 11:00:00,58.57,58.57,58.48,58.49,118471.0,55.5974,55.5974,55.512,55.5215,118471.0
2023-04-14 11:10:00,58.49,58.53,58.48,58.5,259961.0,55.5215,55.5594,55.512,55.5309,259961.0
2023-04-14 11:20:00,58.51,58.52,58.41,58.44,49070.0,55.5404,55.5499,55.4455,55.474,49070.0
2023-04-14 11:30:00,58.44,58.46,58.4,58.41,56161.0,55.474,55.493,55.436,55.4455,56161.0
2023-04-14 11:40:00,58.41,58.42,58.39,58.4,20367.0,55.4455,55.455,55.4265,55.436,20367.0
2023-04-14 11:50:00,58.39,58.41,58.37,58.41,60923.0,55.4265,55.4455,55.4075,55.4455,60923.0
2023-04-14 12:00:00,58.4,58.43,58.35,58.37,114501.0,55.436,55.4645,55.3886,55.4075,114501.0
2023-04-14 12:10:00,58.38,58.38,58.35,58.37,59703.0,55.417,55.417,55.3886,55.4075,59703.0
2023-04-14 12:20:00,58.37,58.39,58.35,58.37,96595.0,55.4075,55.4265,55.3886,55.4075,96595.0
2023-04-14 12:30:00,58.37,58.38,58.32,58.34,114492.0,55.4075,55.417,55.3601,55.3791,114492.0
2023-04-14 12:40:00,58.33,58.34,58.24,58.28,197828.0,55.3696,55.3791,55.2841,55.3221,197828.0
2023-04-14 12:50:00,58.28,58.3,58.24,58.28,112271.0,55.3221,55.3411,55.2841,55.3221,112271.0
2023-04-14 13:00:00,58.28,58.36,58.26,58.34,116995.0,55.3221,55.3981,55.3031,55.3791,116995.0
2023-04-14 13:10:00,58.34,58.4,58.34,58.39,54632.0,55.3791,55.436,55.3791,55.4265,54632.0
2023-04-14 13:20:00,58.4,58.4,58.31,58.32,100115.0,55.436,55.436,55.3506,55.3601,100115.0
2023-04-14 13:30:00,58.3,58.31,58.23,58.25,119925.0,55.3411,55.3506,55.2747,55.2936,119925.0
2023-04-14 13:40:00,58.25,58.29,58.23,58.26,94304.0,55.2936,55.3316,55.2747,55.3031,94304.0
2023-04-14 13:50:00,58.27,58.3,58.27,58.29,28454.0,55.3126,55.3411,55.3126,55.3316,28454.0
2023-04-14 14:00:00,58.29,58.31,58.26,58.31,120328.0,55.3316,55.3506,55.3031,55.3506,120328.0
2023-04-14 14:10:00,58.31,58.35,58.29,58.34,18667.0,55.3506,55.3886,55.3316,55.3791,18667.0
2023-04-14 14:20:00,58.34,58.4,58.33,58.4,18611.0,55.3791,55.436,55.3696,55.436,18611.0
2023-04-14 14:30:00,58.39,58.41,58.36,58.37,402055.0,55.4265,55.4455,55.3981,55.4075,402055.0
2023-04-14 14:40:00,58.38,58.41,58.36,58.41,59074.0,55.417,55.4455,55.3981,55.4455,59074.0
2023-04-14 14:50:00,58.41,58.42,58.38,58.41,54735.0,55.4455,55.455,55.417,55.4455,54735.0
2023-04-14 15:00:00,58.41,58.41,58.34,58.37,45204.0,55.4455,55.4455,55.3791,55.4075,45204.0
2023-04-14 15:10:00,58.37,58.37,58.27,58.32,107043.0,55.4075,55.4075,55.3126,55.3601,107043.0
2023-04-14 15:20:00,58.32,58.39,58.29,58.38,79181.0,55.3601,55.4265,55.3316,55.417,79181.0
2023-04-14 15:30:00,58.38,58.42,58.37,58.42,61987.0,55.417,55.455,55.4075,55.455,61987.0
2023-04-14 15:40:00,58.42,58.46,58.41,58.45,90622.0,55.455,55.493,55.4455,55.4835,90622.0
2023-04-14 15:50:00,58.45,58.46,58.41,58.44,359105.0,55.4835,55.493,55.4455,55.474,359105.0
2023-04-17 09:30:00,58.45,58.48,58.45,58.45,64639.0,55.4835,55.512,55.4835,55.4835,64639.0
2023-04-17 09:40:00,58.46,58.49,58.4,58.44,87097.0,55.493,55.5215,55.436,55.474,87097.0
2023-04-17 09:50:00,58.43,58.48,58.43,58.48,69987.0,55.4645,55.512,55.4645,55.512,69987.0
2023-04-17 10:00:00,58.48,58.53,58.46,58.47,101950.0,55.512,55.5594,55.493,55.5025,101950.0
2023-04-17 10:10:00,58.48,58.53,58.46,58.51,67548.0,55.512,55.5594,55.493,55.5404,67548.0
2023-04-17 10:20:00,58.51,58.54,58.49,58.5,52691.0,55.5404,55.5689,55.5215,55.5309,52691.0
2023-04-17 10:30:00,58.5,58.51,58.42,58.43,59739.0,55.5309,55.5404,55.455,55.4645,59739.0
2023-04-17 10:40:00,58.43,58.44,58.39,58.41,45728.0,55.4645,55.474,55.4265,55.4455,45728.0
2023-04-17 10:50:00,58.42,58.43,58.39,58.4,9420.0,55.455,55.4645,55.4265,55.436,9420.0
2023-04-17 11:00:00,58.41,58.44,58.39,58.43,47968.0,55.4455,55.474,55.4265,55.4645,47968.0
2023-04-17 11:10:00,58.43,58.44,58.38,58.42,32388.0,55.4645,55.474,55.417,55.455,32388.0
2023-04-17 11:20:00,58.42,58.43,58.4,58.41,15923.0,55.455,55.4645,55.436,55.4455,15923.0
2023-04-17 11:30:00,58.4,58.41,58.36,58.39,87688.0,55.436,55.4455,55.3981,55.4265,87688.0
2023-04-17 11:40:00,58.39,58.4,58.35,58.39,38929.0,55.4265,55.436,55.3886,55.4265,38929.0
2023-04-17 11:50:00,58.38,58.41,58.37,58.41,66357.0,55.417,55.4455,55.4075,55.4455,66357.0
2023-04-17 12:00:00,58.4,58.42,58.39,58.42,61570.0,55.436,55.455,55.4265,55.455,61570.0
2023-04-17 12:10:00,58.42,58.43,58.39,58.41,60845.0,55.455,55.4645,55.4265,55.4455,60845.0
2023-04-17 12:20:00,58.41,58.42,58.39,58.42,70473.0,55.4455,55.455,55.4265,55.455,70473.0
2023-04-17 12:30:00,58.42,58.45,58.41,58.43,8500.0,55.455,55.4835,55.4455,55.4645,8500.0
2023-04-17 12:40:00,58.44,58.46,58.43,58.44,128930.0,55.474,55.493,55.4645,55.474,128930.0
2023-04-17 12:50:00,58.43,58.44,58.41,58.43,19596.0,55.4645,55.474,55.4455,55.4645,19596.0
2023-04-17 13:00:00,58.44,58.45,58.41,58.42,65699.0,55.474,55.4835,55.4455,55.455,65699.0
2023-04-17 13:10:00,58.43,58.48,58.42,58.47,54234.0,55.4645,55.512,55.455,55.5025,54234.0
2023-04-17 13:20:00,58.48,58.48,58.44,58.47,46720.0,55.512,55.512,55.474,55.5025,46720.0
2023-04-17 13:30:00,58.46,58.48,58.46,58.48,30103.0,55.493,55.512,55.493,55.512,30103.0
2023-04-17 13:40:00,58.48,58.49,58.45,58.46,19741.0,55.512,55.5215,55.4835,55.493,19741.0
2023-04-17 13:50:00,58.46,58.46,58.41,58.43,73596.0,55.493,55.493,55.4455,55.4645,73596.0
2023-04-17 14:00:00,58.42,58.42,58.4,58.42,6851.0,55.455,55.455,55.436,55.455,6851.0
2023-04-17 14:10:00,58.41,58.44,58.4,58.44,30568.0,55.4455,55.474,55.436,55.474,30568.0
2023-04-17 14:20:00,58.44,58.46,58.43,58.46,24829.0,55.474,55.493,55.4645,55.493,24829.0
2023-04-17 14:30:00,58.46,58.48,58.45,58.48,69133.0,55.493,55.512,55.4835,55.512,69133.0
2023-04-17 14:40:00,58.48,58.51,58.47,58.51,47130.0,55.512,55.5404,55.5025,55.5404,47130.0
2023-04-17 14:50:00,58.52,58.53,58.5,58.52,11658.0,55.5499,55.5594,55.5309,55.5499,11658.0
2023-04-17 15:00:00,58.53,58.56,58.52,58.55,50825.0,55.5594,55.5879,55.5499,55.5784,50825.0
2023-04-17 15:10:00,58.55,58.57,58.54,58.57,31033.0,55.5784,55.5974,55.5689,55.5974,31033.0
2023-04-17 15:20:00,58.57,58.59,58.56,58.59,27454.0,55.5974,55.6164,55.5879,55.6164,27454.0
2023-04-17 15:30:00,58.59,58.59,58.57,58.58,84905.0,55.6164,55.6164,55.5974,55.6069,84905.0
2023-04-17 15:40:00,58.58,58.6,58.56,58.6,99312.0,55.6069,55.6259,55.5879,55.6259,99312.0
2023-04-17 15:50:00,58.59,58.63,58.59,58.62,198892.0,55.6164,55.6544,55.6164,55.6449,198892.0
2023-04-18 09:30:00,59.02,59.02,58.95,59.01,109705.0,56.0246,56.0246,55.9581,56.0151,109705.0
2023-04-18 09:40:00,59.01,59.09,59.0,59.06,142801.0,56.0151,56.091,56.0056,56.0625,142801.0
2023-04-18 09:50:00,59.06,59.07,58.94,58.95,205173.0,56.0625,56.072,55.9486,55.9581,205173.0
2023-04-18 10:00:00,58.95,58.96,58.89,58.96,223544.0,55.9581,55.9676,55.9012,55.9676,223544.0
2023-04-18 10:10:00,58.96,58.96,58.9,58.95,158392.0,55.9676,55.9676,55.9106,55.9581,158392.0
2023-04-18 10:20:00,58.94,58.98,58.88,58.9,223674.0,55.9486,55.9866,55.8917,55.9106,223674.0
2023-04-18 10:30:00,58.89,58.9,58.85,58.87,98682.0,55.9012,55.9106,55.8632,55.8822,98682.0
2023-04-18 10:40:00,58.87,58.9,58.86,58.89,99468.0,55.8822,55.9106,55.8727,55.9012,99468.0
2023-04-18 10:50:00,58.88,58.9,58.84,58.87,72831.0,55.8917,55.9106,55.8537,55.8822,72831.0
2023-04-18 11:00:00,58.87,58.9,58.86,58.89,34858.0,55.8822,55.9106,55.8727,55.9012,34858.0
2023-04-18 11:10:00,58.88,58.89,58.83,58.86,41289.0,55.8917,55.9012,55.8442,55.8727,41289.0
2023-04-18 11:20:00,58.85,58.87,58.84,58.87,141462.0,55.8632,55.8822,55.8537,55.8822,141462.0
2023-04-18 11:30:00,58.87,58.88,58.79,58.8,36445.0,55.8822,55.8917,55.8062,55.8157,36445.0
2023-04-18 11:40:00,58.8,58.84,58.8,58.82,49255.0,55.8157,55.8537,55.8157,55.8347,49255.0
2023-04-18 11:50:00,58.82,58.82,58.79,58.81,29295.0,55.8347,55.8347,55.8062,55.8252,29295.0
2023-04-18 12:00:00,58.82,58.84,58.79,58.84,50781.0,55.8347,55.8537,55.8062,55.8537,50781.0
2023-04-18 12:10:00,58.84,58.87,58.83,58.85,32866.0,55.8537,55.8822,55.8442,55.8632,32866.0
2023-04-18 12:20:00,58.85,58.87,58.84,58.87,21930.0,55.8632,55.8822,55.8537,55.8822,21930.0
2023-04-18 12:30:00,58.87,58.89,58.86,58.88,88357.0,55.8822,55.9012,55.8727,55.8917,88357.0
2023-04-18 12:40:00,58.88,58.9,58.86,58.9,9913.0,55.8917,55.9106,55.8727,55.9106,9913.0
2023-04-18 12:50:00,58.9,58.91,58.86,58.89,45088.0,55.9106,55.9201,55.8727,55.9012,45088.0
2023-04-18 13:00:00,58.89,58.89,58.86,58.89,27632.0,55.9012,55.9012,55.8727,55.9012,27632.0
2023-04-18 13:10:00,58.89,58.89,58.86,58.88,43229.0,55.9012,55.9012,55.8727,55.8917,43229.0
2023-04-18 13:20:00,58.88,58.88,58.86,58.87,14328.0,55.8917,55.8917,55.8727,55.8822,14328.0
2023-04-18 13:30:00,58.87,58.91,58.86,58.89,16211.0,55.8822,55.9201,55.8727,55.9012,16211.0
2023-04-18 13:40:00,58.89,58.92,58.88,58.92,13816.0,55.9012,55.9296,55.8917,55.9296,13816.0
2023-04-18 13:50:00,58.92,58.92,58.87,58.88,45371.0,55.9296,55.9296,55.8822,55.8917,45371.0
2023-04-18 14:00:00,58.88,58.89,58.86,58.89,16202.0,55.8917,55.9012,55.8727,55.9012,16202.0
2023-04-18 14:10:00,58.9,58.91,58.87,58.89,43215.0,55.9106,55.9201,55.8822,55.9012,43215.0
2023-04-18 14:20:00,58.89,58.93,58.88,58.93,16478.0,55.9012,55.9391,55.8917,55.9391,16478.0
2023-04-18 14:30:00,58.93,58.94,58.92,58.94,25460.0,55.9391,55.9486,55.9296,55.9486,25460.0
2023-04-18 14:40:00,58.93,58.94,58.86,58.88,45545.0,55.9391,55.9486,55.8727,55.8917,45545.0
2023-04-18 14:50:00,58.87,58.9,58.85,58.9,20564.0,55.8822,55.9106,55.8632,55.9106,20564.0
2023-04-18 15:00:00,58.9,58.92,58.88,58.91,33669.0,55.9106,55.9296,55.8917,55.9201,33669.0
2023-04-18 15:10:00,58.91,58.93,58.9,58.92,16315.0,55.9201,55.9391,55.9106,55.9296,16315.0
2023-04-18 15:20:00,58.93,58.93,58.89,58.9,36083.0,55.9391,55.9391,55.9012,55.9106,36083.0
2023-04-18 15:30:00,58.89,58.92,58.88,58.91,69763.0,55.9012,55.9296,55.8917,55.9201,69763.0
2023-04-18 15:40:00,58.91,58.93,58.9,58.91,39406.0,55.9201,55.9391,55.9106,55.9201,39406.0
2023-04-18 15:50:00,58.91,58.97,58.9,58.96,346013.0,55.9201,55.9771,55.9106,55.9676,346013.0
2023-04-19 09:30:00,58.43,58.47,58.4,58.42,92380.0,55.4645,55.5025,55.436,55.455,92380.0
2023-04-19 09:40:00,58.42,58.43,58.37,58.38,61899.0,55.455,55.4645,55.4075,55.417,61899.0
2023-04-19 09:50:00,58.38,58.42,58.37,58.38,56248.0,55.417,55.455,55.4075,55.417,56248.0
2023-04-19 10:00:00,58.38,58.47,58.37,58.46,114113.0,55.417,55.5025,55.4075,55.493,114113.0
2023-04-19 10:10:00,58.46,58.49,58.44,58.47,39317.0,55.493,55.5215,55.474,55.5025,39317.0
2023-04-19 10:20:00,58.47,58.48,58.43,58.46,111142.0,55.5025,55.512,55.4645,55.493,111142.0
2023-04-19 10:30:00,58.46,58.5,58.45,58.5,35965.0,55.493,55.5309,55.4835,55.5309,35965.0
2023-04-19 10:40:00,58.5,58.5,58.44,58.45,110223.0,55.5309,55.5309,55.474,55.4835,110223.0
2023-04-19 10:50:00,58.46,58.47,58.44,58.46,53321.0,55.493,55.5025,55.474,55.493,53321.0
2023-04-19 11:00:00,58.45,58.48,58.44,58.47,100538.0,55.4835,55.512,55.474,55.5025,100538.0
2023-04-19 11:10:00,58.46,58.48,58.44,58.47,36666.0,55.493,55.512,55.474,55.5025,36666.0
2023-04-19 11:20:00,58.47,58.47,58.4,58.44,83800.0,55.5025,55.5025,55.436,55.474,83800.0
2023-04-19 11:30:00,58.44,58.45,58.41,58.44,55511.0,55.474,55.4835,55.4455,55.474,55511.0
2023-04-19 11:40:00,58.44,58.44,58.41,58.42,51412.0,55.474,55.474,55.4455,55.455,51412.0
2023-04-19 11:50:00,58.41,58.44,58.4,58.42,58768.0,55.4455,55.474,55.436,55.455,58768.0
2023-04-19 12:00:00,58.42,58.43,58.38,58.41,101210.0,55.455,55.4645,55.417,55.4455,101210.0
2023-04-19 12:10:00,58.4,58.43,58.4,58.43,30489.0,55.436,55.4645,55.436,55.4645,30489.0
2023-04-19 12:20:00,58.43,58.45,58.42,58.45,17609.0,55.4645,55.4835,55.455,55.4835,17609.0
2023-04-19 12:30:00,58.45,58.49,58.44,58.48,25612.0,55.4835,55.5215,55.474,55.512,25612.0
2023-04-19 12:40:00,58.48,58.5,58.47,58.48,15243.0,55.512,55.5309,55.5025,55.512,15243.0
2023-04-19 12:50:00,58.48,58.5,58.48,58.49,15181.0,55.512,55.5309,55.512,55.5215,15181.0
2023-04-19 13:00:00,58.5,58.53,58.49,58.52,18187.0,55.5309,55.5594,55.5215,55.5499,18187.0
2023-04-19 13:10:00,58.53,58.53,58.49,58.5,60113.0,55.5594,55.5594,55.5215,55.5309,60113.0
2023-04-19 13:20:00,58.5,58.51,58.48,58.51,47610.0,55.5309,55.5404,55.512,55.5404,47610.0
2023-04-19 13:30:00,58.51,58.53,58.48,58.48,42941.0,55.5404,55.5594,55.512,55.512,42941.0
2023-04-19 13:40:00,58.49,58.5,58.48,58.48,35988.0,55.5215,55.5309,55.512,55.512,35988.0
2023-04-19 13:50:00,58.48,58.52,58.48,58.51,112159.0,55.512,55.5499,55.512,55.5404,112159.0
2023-04-19 14:00:00,58.51,58.58,58.5,58.52,62781.0,55.5404,55.6069,55.5309,55.5499,62781.0
2023-04-19 14:10:00,58.51,58.53,58.51,58.51,34425.0,55.5404,55.5594,55.5404,55.5404,34425.0
2023-04-19 14:20:00,58.52,58.55,58.51,58.54,47806.0,55.5499,55.5784,55.5404,55.5689,47806.0
2023-04-19 14:30:00,58.54,58.55,58.52,58.54,62251.0,55.5689,55.5784,55.5499,55.5689,62251.0
2023-04-19 14:40:00,58.54,58.55,58.52,58.54,40191.0,55.5689,55.5784,55.5499,55.5689,40191.0
2023-04-19 14:50:00,58.53,58.54,58.5,58.52,838570.0,55.5594,55.5689,55.5309,55.5499,838570.0
2023-04-19 15:00:00,58.52,58.53,58.51,58.53,58933.0,55.5499,55.5594,55.5404,55.5594,58933.0
2023-04-19 15:10:00,58.53,58.54,58.49,58.5,82424.0,55.5594,55.5689,55.5215,55.5309,82424.0
2023-04-19 15:20:00,58.49,58.49,58.47,58.47,49722.0,55.5215,55.5215,55.5025,55.5025,49722.0
2023-04-19 15:30:00,58.47,58.49,58.45,58.46,80829.0,55.5025,55.5215,55.4835,55.493,80829.0
2023-04-19 15:40:00,58.46,58.47,58.43,58.45,99138.0,55.493,55.5025,55.4645,55.4835,99138.0
2023-04-19 15:50:00,58.45,58.51,58.44,58.48,352907.0,55.4835,55.5404,55.474,55.512,352907.0
2023-04-20 09:30:00,58.47,58.63,58.47,58.6,105259.0,55.5025,55.6544,55.5025,55.6259,105259.0
2023-04-20 09:40:00,58.61,58.67,58.6,58.65,68914.0,55.6354,55.6923,55.6259,55.6733,68914.0
2023-04-20 09:50:00,58.65,58.66,58.58,58.6,58635.0,55.6733,55.6828,55.6069,55.6259,58635.0
2023-04-20 10:00:00,58.59,58.71,58.59,58.69,474524.0,55.6164,55.7303,55.6164,55.7113,474524.0
2023-04-20 10:10:00,58.7,58.77,58.7,58.74,96389.0,55.7208,55.7872,55.7208,55.7588,96389.0
2023-04-20 10:20:00,58.73,58.75,58.72,58.73,22653.0,55.7493,55.7683,55.7398,55.7493,22653.0
2023-04-20 10:30:00,58.74,58.8,58.73,58.75,122040.0,55.7588,55.8157,55.7493,55.7683,122040.0
2023-04-20 10:40:00,58.76,58.82,58.75,58.79,91456.0,55.7778,55.8347,55.7683,55.8062,91456.0
2023-04-20 10:50:00,58.79,58.82,58.78,58.81,74485.0,55.8062,55.8347,55.7967,55.8252,74485.0
2023-04-20 11:00:00,58.81,58.82,58.72,58.75,73119.0,55.8252,55.8347,55.7398,55.7683,73119.0
2023-04-20 11:10:00,58.75,58.75,58.71,58.72,35422.0,55.7683,55.7683,55.7303,55.7398,35422.0
2023-04-20 11:20:00,58.72,58.75,58.71,58.72,216083.0,55.7398,55.7683,55.7303,55.7398,216083.0
2023-04-20 11:30:00,58.73,58.73,58.7,58.72,63556.0,55.7493,55.7493,55.7208,55.7398,63556.0
2023-04-20 11:40:00,58.72,58.77,58.71,58.77,44908.0,55.7398,55.7872,55.7303,55.7872,44908.0
2023-04-20 11:50:00,58.76,58.77,58.73,58.74,91610.0,55.7778,55.7872,55.7493,55.7588,91610.0
2023-04-20 12:00:00,58.73,58.75,58.69,58.72,62679.0,55.7493,55.7683,55.7113,55.7398,62679.0
2023-04-20 12:10:00,58.72,58.75,58.7,58.71,44357.0,55.7398,55.7683,55.7208,55.7303,44357.0
2023-04-20 12:20:00,58.71,58.75,58.71,58.73,62252.0,55.7303,55.7683,55.7303,55.7493,62252.0
2023-04-20 12:30:00,58.74,58.77,58.72,58.74,39950.0,55.7588,55.7872,55.7398,55.7588,39950.0
2023-04-20 12:40:00,58.74,58.76,58.73,58.75,43716.0,55.7588,55.7778,55.7493,55.7683,43716.0
2023-04-20 12:50:00,58.75,58.77,58.73,58.77,45341.0,55.7683,55.7872,55.7493,55.7872,45341.0
2023-04-20 13:00:00,58.77,58.78,58.75,58.78,26278.0,55.7872,55.7967,55.7683,55.7967,26278.0
2023-04-20 13:10:00,58.77,58.8,58.77,58.8,43083.0,55.7872,55.8157,55.7872,55.8157,43083.0
2023-04-20 13:20:00,58.79,58.8,58.78,58.79,20816.0,55.8062,55.8157,55.7967,55.8062,20816.0
2023-04-20 13:30:00,58.79,58.8,58.78,58.79,42889.0,55.8062,55.8157,55.7967,55.8062,42889.0
2023-04-20 13:40:00,58.79,58.79,58.75,58.76,55336.0,55.8062,55.8062,55.7683,55.7778,55336.0
2023-04-20 13:50:00,58.76,58.78,58.71,58.73,100865.0,55.7778,55.7967,55.7303,55.7493,100865.0
2023-04-20 14:00:00,58.72,58.73,58.69,58.71,39152.0,55.7398,55.7493,55.7113,55.7303,39152.0
2023-04-20 14:10:00,58.71,58.71,58.66,58.68,19685.0,55.7303,55.7303,55.6828,55.7018,19685.0
2023-04-20 14:20:00,58.68,58.69,58.66,58.66,69802.0,55.7018,55.7113,55.6828,55.6828,69802.0
2023-04-20 14:30:00,58.66,58.67,58.58,58.6,66274.0,55.6828,55.6923,55.6069,55.6259,66274.0
2023-04-20 14:40:00,58.6,58.6,58.56,58.57,90103.0,55.6259,55.6259,55.5879,55.5974,90103.0
2023-04-20 14:50:00,58.57,58.6,58.56,58.59,63684.0,55.5974,55.6259,55.5879,55.6164,63684.0
2023-04-20 15:00:00,58.59,58.6,58.54,58.55,97790.0,55.6164,55.6259,55.5689,55.5784,97790.0
2023-04-20 15:10:00,58.55,58.55,58.48,58.5,99522.0,55.5784,55.5784,55.512,55.5309,99522.0
2023-04-20 15:20:00,58.5,58.53,58.48,58.51,35877.0,55.5309,55.5594,55.512,55.5404,35877.0
2023-04-20 15:30:00,58.51,58.54,58.5,58.54,54027.0,55.5404,55.5689,55.5309,55.5689,54027.0
2023-04-20 15:40:00,58.54,58.56,58.51,58.56,168408.0,55.5689,55.5879,55.5404,55.5879,168408.0
2023-04-20 15:50:00,58.55,58.7,58.54,58.69,241645.0,55.5784,55.7208,55.5689,55.7113,241645.0
2023-04-21 09:30:00,58.88,58.91,58.86,58.9,163789.0,55.8917,55.9201,55.8727,55.9106,163789.0
2023-04-21 09:40:00,58.9,58.92,58.74,58.74,270729.0,55.9106,55.9296,55.7588,55.7588,270729.0
2023-04-21 09:50:00,58.74,58.74,58.64,58.67,130498.0,55.7588,55.7588,55.6638,55.6923,130498.0
2023-04-21 10:00:00,58.66,58.67,58.61,58.66,212105.0,55.6828,55.6923,55.6354,55.6828,212105.0
2023-04-21 10:10:00,58.67,58.79,58.66,58.78,152172.0,55.6923,55.8062,55.6828,55.7967,152172.0
2023-04-21 10:20:00,58.79,58.86,58.78,58.81,221397.0,55.8062,55.8727,55.7967,55.8252,221397.0
2023-04-21 10:30:00,58.81,58.84,58.76,58.76,219745.0,55.8252,55.8537,55.7778,55.7778,219745.0
2023-04-21 10:40:00,58.77,58.78,58.68,58.7,332225.0,55.7872,55.7967,55.7018,55.7208,332225.0
2023-04-21 10:50:00,58.7,58.71,58.64,58.68,292325.0,55.7208,55.7303,55.6638,55.7018,292325.0
2023-04-21 11:00:00,58.68,58.75,58.66,58.73,208315.0,55.7018,55.7683,55.6828,55.7493,208315.0
2023-04-21 11:10:00,58.73,58.78,58.71,58.77,161826.0,55.7493,55.7967,55.7303,55.7872,161826.0
2023-04-21 11:20:00,58.77,58.8,58.76,58.78,244926.0,55.7872,55.8157,55.7778,55.7967,244926.0
2023-04-21 11:30:00,58.78,58.82,58.77,58.79,192660.0,55.7967,55.8347,55.7872,55.8062,192660.0
2023-04-21 11:40:00,58.8,58.85,58.77,58.77,100280.0,55.8157,55.8632,55.7872,55.7872,100280.0
2023-04-21 11:50:00,58.77,58.84,58.77,58.83,65014.0,55.7872,55.8537,55.7872,55.8442,65014.0
2023-04-21 12:00:00,58.83,58.87,58.82,58.85,130313.0,55.8442,55.8822,55.8347,55.8632,130313.0
2023-04-21 12:10:00,58.84,58.89,58.84,58.88,32656.0,55.8537,55.9012,55.8537,55.8917,32656.0
2023-04-21 12:20:00,58.88,58.9,58.85,58.87,69242.0,55.8917,55.9106,55.8632,55.8822,69242.0
2023-04-21 12:30:00,58.87,58.88,58.85,58.86,58772.0,55.8822,55.8917,55.8632,55.8727,58772.0
2023-04-21 12:40:00,58.87,58.88,58.85,58.88,78221.0,55.8822,55.8917,55.8632,55.8917,78221.0
2023-04-21 12:50:00,58.87,58.89,58.85,58.89,39378.0,55.8822,55.9012,55.8632,55.9012,39378.0
2023-04-21 13:00:00,58.89,58.91,58.87,58.91,69384.0,55.9012,55.9201,55.8822,55.9201,69384.0
2023-04-21 13:10:00,58.92,58.93,58.86,58.86,59884.0,55.9296,55.9391,55.8727,55.8727,59884.0
2023-04-21 13:20:00,58.87,58.88,58.86,58.88,106259.0,55.8822,55.8917,55.8727,55.8917,106259.0
2023-04-21 13:30:00,58.88,58.92,58.87,58.9,182678.0,55.8917,55.9296,55.8822,55.9106,182678.0
2023-04-21 13:40:00,58.91,58.96,58.9,58.96,234992.0,55.9201,55.9676,55.9106,55.9676,234992.0
2023-04-21 13:50:00,58.96,58.99,58.95,58.98,123553.0,55.9676,55.9961,55.9581,55.9866,123553.0
2023-04-21 14:00:00,58.99,59.0,58.98,59.0,77229.0,55.9961,56.0056,55.9866,56.0056,77229.0
2023-04-21 14:10:00,59.0,59.03,58.98,59.0,154342.0,56.0056,56.034,55.9866,56.0056,154342.0
2023-04-21 14:20:00,59.0,59.02,58.98,59.0,59769.0,56.0056,56.0246,55.9866,56.0056,59769.0
2023-04-21 14:30:00,59.0,59.0,58.94,58.96,112029.0,56.0056,56.0056,55.9486,55.9676,112029.0
2023-04-21 14:40:00,58.96,58.97,58.92,58.95,153503.0,55.9676,55.9771,55.9296,55.9581,153503.0
2023-04-21 14:50:00,58.95,58.96,58.93,58.96,155846.0,55.9581,55.9676,55.9391,55.9676,155846.0
2023-04-21 15:00:00,58.96,58.96,58.89,58.93,309624.0,55.9676,55.9676,55.9012,55.9391,309624.0
2023-04-21 15:10:00,58.93,58.94,58.91,58.93,133911.0,55.9391,55.9486,55.9201,55.9391,133911.0
2023-04-21 15:20:00,58.93,58.95,58.92,58.95,116333.0,55.9391,55.9581,55.9296,55.9581,116333.0
2023-04-21 15:30:00,58.95,58.97,58.94,58.94,199587.0,55.9581,55.9771,55.9486,55.9486,199587.0
2023-04-21 15:40:00,58.94,58.98,58.93,58.97,251237.0,55.9486,55.9866,55.9391,55.9771,251237.0
2023-04-21 15:50:00,58.97,59.02,58.96,59.01,302008.0,55.9771,56.0246,55.9676,56.0151,302008.0
2023-04-24 09:30:00,58.75,58.8,58.73,58.78,117314.0,55.7683,55.8157,55.7493,55.7967,117314.0
2023-04-24 09:40:00,58.79,58.83,58.78,58.8,73911.0,55.8062,55.8442,55.7967,55.8157,73911.0
2023-04-24 09:50:00,58.8,58.85,58.79,58.83,22818.0,55.8157,55.8632,55.8062,55.8442,22818.0
2023-04-24 10:00:00,58.83,58.85,58.78,58.8,85385.0,55.8442,55.8632,55.7967,55.8157,85385.0
2023-04-24 10:10:00,58.81,58.85,58.79,58.82,111819.0,55.8252,55.8632,55.8062,55.8347,111819.0
2023-04-24 10:20:00,58.83,58.87,58.82,58.86,52789.0,55.8442,55.8822,55.8347,55.8727,52789.0
2023-04-24 10:30:00,58.86,58.89,58.8,58.81,103737.0,55.8727,55.9012,55.8157,55.8252,103737.0
2023-04-24 10:40:00,58.82,58.83,58.79,58.8,109236.0,55.8347,55.8442,55.8062,55.8157,109236.0
2023-04-24 10:50:00,58.81,58.83,58.79,58.79,61660.0,55.8252,55.8442,55.8062,55.8062,61660.0
2023-04-24 11:00:00,58.8,58.83,58.77,58.81,36807.0,55.8157,55.8442,55.7872,55.8252,36807.0
2023-04-24 11:10:00,58.81,58.84,58.8,58.83,78610.0,55.8252,55.8537,55.8157,55.8442,78610.0
2023-04-24 11:20:00,58.82,58.83,58.8,58.8,28894.0,55.8347,55.8442,55.8157,55.8157,28894.0
2023-04-24 11:30:00,58.81,58.84,58.81,58.82,100375.0,55.8252,55.8537,55.8252,55.8347,100375.0
2023-04-24 11:40:00,58.81,58.82,58.79,58.8,77510.0,55.8252,55.8347,55.8062,55.8157,77510.0
2023-04-24 11:50:00,58.8,58.81,58.78,58.79,67778.0,55.8157,55.8252,55.7967,55.8062,67778.0
2023-04-24 12:00:00,58.79,58.82,58.78,58.8,67769.0,55.8062,55.8347,55.7967,55.8157,67769.0
2023-04-24 12:10:00,58.8,58.84,58.79,58.84,118471.0,55.8157,55.8537,55.8062,55.8537,118471.0
2023-04-24 12:20:00,58.84,58.87,58.83,58.87,130473.0,55.8537,55.8822,55.8442,55.8822,130473.0
2023-04-24 12:30:00,58.87,58.88,58.85,58.88,48309.0,55.8822,55.8917,55.8632,55.8917,48309.0
2023-04-24 12:40:00,58.88,58.88,58.86,58.88,44169.0,55.8917,55.8917,55.8727,55.8917,44169.0
2023-04-24 12:50:00,58.88,58.89,58.86,58.89,38495.0,55.8917,55.9012,55.8727,55.9012,38495.0
2023-04-24 13:00:00,58.89,58.9,58.87,58.88,71946.0,55.9012,55.9106,55.8822,55.8917,71946.0
2023-04-24 13:10:00,58.88,58.89,58.87,58.88,48921.0,55.8917,55.9012,55.8822,55.8917,48921.0
2023-04-24 13:20:00,58.88,58.91,58.87,58.91,17863.0,55.8917,55.9201,55.8822,55.9201,17863.0
2023-04-24 13:30:00,58.9,58.93,58.9,58.93,26649.0,55.9106,55.9391,55.9106,55.9391,26649.0
2023-04-24 13:40:00,58.93,58.95,58.92,58.93,43108.0,55.9391,55.9581,55.9296,55.9391,43108.0
2023-04-24 13:50:00,58.93,58.93,58.91,58.92,32399.0,55.9391,55.9391,55.9201,55.9296,32399.0
2023-04-24 14:00:00,58.92,58.94,58.91,58.92,87358.0,55.9296,55.9486,55.9201,55.9296,87358.0
2023-04-24 14:10:00,58.92,58.93,58.91,58.92,33294.0,55.9296,55.9391,55.9201,55.9296,33294.0
2023-04-24 14:20:00,58.92,58.93,58.9,58.93,55746.0,55.9296,55.9391,55.9106,55.9391,55746.0
2023-04-24 14:30:00,58.93,58.95,58.91,58.92,107790.0,55.9391,55.9581,55.9201,55.9296,107790.0
2023-04-24 14:40:00,58.92,58.93,58.91,58.92,52382.0,55.9296,55.9391,55.9201,55.9296,52382.0
2023-04-24 14:50:00,58.93,58.94,58.92,58.93,34105.0,55.9391,55.9486,55.9296,55.9391,34105.0
2023-04-24 15:00:00,58.93,58.94,58.91,58.93,71051.0,55.9391,55.9486,55.9201,55.9391,71051.0
2023-04-24 15:10:00,58.93,58.95,58.92,58.95,31946.0,55.9391,55.9581,55.9296,55.9581,31946.0
2023-04-24 15:20:00,58.95,58.95,58.93,58.94,91321.0,55.9581,55.9581,55.9391,55.9486,91321.0
2023-04-24 15:30:00,58.94,58.95,58.92,58.94,42883.0,55.9486,55.9581,55.9296,55.9486,42883.0
2023-04-24 15:40:00,58.94,58.98,58.93,58.98,88920.0,55.9486,55.9866,55.9391,55.9866,88920.0
2023-04-24 15:50:00,58.97,59.0,58.95,58.99,264399.0,55.9771,56.0056,55.9581,55.9961,264399.0
2023-04-25 09:30:00,58.95,58.97,58.91,58.92,95468.0,55.9581,55.9771,55.9201,55.9296,95468.0
2023-04-25 09:40:00,58.93,58.95,58.84,58.86,230153.0,55.9391,55.9581,55.8537,55.8727,230153.0
2023-04-25 09:50:00,58.86,58.9,58.83,58.89,163890.0,55.8727,55.9106,55.8442,55.9012,163890.0
2023-04-25 10:00:00,58.9,58.99,58.89,58.91,313802.0,55.9106,55.9961,55.9012,55.9201,313802.0
2023-04-25 10:10:00,58.9,58.91,58.81,58.84,170265.0,55.9106,55.9201,55.8252,55.8537,170265.0
2023-04-25 10:20:00,58.84,58.84,58.79,58.82,72924.0,55.8537,55.8537,55.8062,55.8347,72924.0
2023-04-25 10:30:00,58.82,58.85,58.81,58.83,58510.0,55.8347,55.8632,55.8252,55.8442,58510.0
2023-04-25 10:40:00,58.83,58.88,58.81,58.88,44745.0,55.8442,55.8917,55.8252,55.8917,44745.0
2023-04-25 10:50:00,58.89,58.89,58.82,58.87,26155.0,55.9012,55.9012,55.8347,55.8822,26155.0
2023-04-25 11:00:00,58.88,58.9,58.85,58.89,65236.0,55.8917,55.9106,55.8632,55.9012,65236.0
2023-04-25 11:10:00,58.9,58.91,58.89,58.91,33502.0,55.9106,55.9201,55.9012,55.9201,33502.0
2023-04-25 11:20:00,58.9,58.9,58.87,58.88,86319.0,55.9106,55.9106,55.8822,55.8917,86319.0
2023-04-25 11:30:00,58.87,58.88,58.84,58.85,60011.0,55.8822,55.8917,55.8537,55.8632,60011.0
2023-04-25 11:40:00,58.86,58.87,58.83,58.86,126570.0,55.8727,55.8822,55.8442,55.8727,126570.0
2023-04-25 11:50:00,58.86,58.86,58.83,58.84,100855.0,55.8727,55.8727,55.8442,55.8537,100855.0
2023-04-25 12:00:00,58.84,58.84,58.8,58.82,149239.0,55.8537,55.8537,55.8157,55.8347,149239.0
2023-04-25 12:10:00,58.82,58.84,58.8,58.83,124262.0,55.8347,55.8537,55.8157,55.8442,124262.0
2023-04-25 12:20:00,58.83,58.85,58.8,58.82,74110.0,55.8442,55.8632,55.8157,55.8347,74110.0
2023-04-25 12:30:00,58.81,58.82,58.78,58.8,88142.0,55.8252,55.8347,55.7967,55.8157,88142.0
2023-04-25 12:40:00,58.8,58.82,58.79,58.8,74681.0,55.8157,55.8347,55.8062,55.8157,74681.0
2023-04-25 12:50:00,58.8,58.82,58.79,58.81,48823.0,55.8157,55.8347,55.8062,55.8252,48823.0
2023-04-25 13:00:00,58.8,58.83,58.76,58.78,98848.0,55.8157,55.8442,55.7778,55.7967,98848.0
2023-04-25 13:10:00,58.78,58.79,58.65,58.68,285004.0,55.7967,55.8062,55.6733,55.7018,285004.0
2023-04-25 13:20:00,58.68,58.69,58.65,58.67,310472.0,55.7018,55.7113,55.6733,55.6923,310472.0
2023-04-25 13:30:00,58.66,58.68,58.65,58.66,105291.0,55.6828,55.7018,55.6733,55.6828,105291.0
2023-04-25 13:40:00,58.65,58.7,58.65,58.69,30060.0,55.6733,55.7208,55.6733,55.7113,30060.0
2023-04-25 13:50:00,58.68,58.69,58.64,58.67,55881.0,55.7018,55.7113,55.6638,55.6923,55881.0
2023-04-25 14:00:00,58.67,58.7,58.64,58.66,149775.0,55.6923,55.7208,55.6638,55.6828,149775.0
2023-04-25 14:10:00,58.66,58.69,58.65,58.67,61764.0,55.6828,55.7113,55.6733,55.6923,61764.0
2023-04-25 14:20:00,58.68,58.71,58.66,58.71,38534.0,55.7018,55.7303,55.6828,55.7303,38534.0
2023-04-25 14:30:00,58.71,58.72,58.68,58.71,45806.0,55.7303,55.7398,55.7018,55.7303,45806.0
2023-04-25 14:40:00,58.71,58.71,58.63,58.67,64952.0,55.7303,55.7303,55.6544,55.6923,64952.0
2023-04-25 14:50:00,58.67,58.68,58.61,58.62,36804.0,55.6923,55.7018,55.6354,55.6449,36804.0
2023-04-25 15:00:00,58.61,58.65,58.6,58.65,56694.0,55.6354,55.6733,55.6259,55.6733,56694.0
2023-04-25 15:10:00,58.65,58.66,58.63,58.66,44692.0,55.6733,55.6828,55.6544,55.6828,44692.0
2023-04-25 15:20:00,58.66,58.69,58.65,58.66,75569.0,55.6828,55.7113,55.6733,55.6828,75569.0
2023-04-25 15:30:00,58.66,58.7,58.65,58.69,176180.0,55.6828,55.7208,55.6733,55.7113,176180.0
2023-04-25 15:40:00,58.69,58.7,58.65,58.69,270618.0,55.7113,55.7208,55.6733,55.7113,270618.0
2023-04-25 15:50:00,58.68,58.69,58.54,58.56,618615.0,55.7018,55.7113,55.5689,55.5879,618615.0
2023-04-26 09:30:00,58.69,58.7,58.65,58.68,102634.0,55.7113,55.7208,55.6733,55.7018,102634.0
2023-04-26 09:40:00,58.68,58.71,58.63,58.69,93938.0,55.7018,55.7303,55.6544,55.7113,93938.0
2023-04-26 09:50:00,58.69,58.7,58.6,58.63,81027.0,55.7113,55.7208,55.6259,55.6544,81027.0
2023-04-26 10:00:00,58.62,58.67,58.61,58.62,79687.0,55.6449,55.6923,55.6354,55.6449,79687.0
2023-04-26 10:10:00,58.62,58.64,58.52,58.56,81984.0,55.6449,55.6638,55.5499,55.5879,81984.0
2023-04-26 10:20:00,58.55,58.61,58.55,58.61,135250.0,55.5784,55.6354,55.5784,55.6354,135250.0
2023-04-26 10:30:00,58.62,58.64,58.59,58.6,35460.0,55.6449,55.6638,55.6164,55.6259,35460.0
2023-04-26 10:40:00,58.6,58.61,58.57,58.6,147258.0,55.6259,55.6354,55.5974,55.6259,147258.0
2023-04-26 10:50:00,58.6,58.62,58.57,58.6,131310.0,55.6259,55.6449,55.5974,55.6259,131310.0
2023-04-26 11:00:00,58.6,58.64,58.58,58.63,199498.0,55.6259,55.6638,55.6069,55.6544,199498.0
2023-04-26 11:10:00,58.63,58.64,58.58,58.61,151452.0,55.6544,55.6638,55.6069,55.6354,151452.0
2023-04-26 11:20:00,58.61,58.63,58.58,58.59,267858.0,55.6354,55.6544,55.6069,55.6164,267858.0
2023-04-26 11:30:00,58.59,58.62,58.57,58.61,273162.0,55.6164,55.6449,55.5974,55.6354,273162.0
2023-04-26 11:40:00,58.6,58.64,58.6,58.61,119214.0,55.6259,55.6638,55.6259,55.6354,119214.0
2023-04-26 11:50:00,58.61,58.62,58.55,58.57,202889.0,55.6354,55.6449,55.5784,55.5974,202889.0
2023-04-26 12:00:00,58.57,58.59,58.56,58.57,112962.0,55.5974,55.6164,55.5879,55.5974,112962.0
2023-04-26 12:10:00,58.58,58.59,58.53,58.53,152901.0,55.6069,55.6164,55.5594,55.5594,152901.0
2023-04-26 12:20:00,58.53,58.54,58.51,58.53,101030.0,55.5594,55.5689,55.5404,55.5594,101030.0
2023-04-26 12:30:00,58.53,58.53,58.47,58.49,112663.0,55.5594,55.5594,55.5025,55.5215,112663.0
2023-04-26 12:40:00,58.49,58.53,58.48,58.53,74868.0,55.5215,55.5594,55.512,55.5594,74868.0
2023-04-26 12:50:00,58.53,58.55,58.51,58.53,76191.0,55.5594,55.5784,55.5404,55.5594,76191.0
2023-04-26 13:00:00,58.53,58.54,58.49,58.51,94237.0,55.5594,55.5689,55.5215,55.5404,94237.0
2023-04-26 13:10:00,58.51,58.52,58.48,58.51,86410.0,55.5404,55.5499,55.512,55.5404,86410.0
2023-04-26 13:20:00,58.51,58.51,58.47,58.48,24513.0,55.5404,55.5404,55.5025,55.512,24513.0
2023-04-26 13:30:00,58.48,58.49,58.46,58.47,21262.0,55.512,55.5215,55.493,55.5025,21262.0
2023-04-26 13:40:00,58.48,58.5,58.45,58.45,71948.0,55.512,55.5309,55.4835,55.4835,71948.0
2023-04-26 13:50:00,58.45,58.45,58.39,58.41,110370.0,55.4835,55.4835,55.4265,55.4455,110370.0
2023-04-26 14:00:00,58.41,58.42,58.37,58.37,25625.0,55.4455,55.455,55.4075,55.4075,25625.0
2023-04-26 14:10:00,58.37,58.39,58.34,58.35,51345.0,55.4075,55.4265,55.3791,55.3886,51345.0
2023-04-26 14:20:00,58.35,58.4,58.33,58.4,50401.0,55.3886,55.436,55.3696,55.436,50401.0
2023-04-26 14:30:00,58.39,58.41,58.33,58.38,95829.0,55.4265,55.4455,55.3696,55.417,95829.0
2023-04-26 14:40:00,58.38,58.39,58.35,58.37,78031.0,55.417,55.4265,55.3886,55.4075,78031.0
2023-04-26 14:50:00,58.37,58.39,58.35,58.38,143971.0,55.4075,55.4265,55.3886,55.417,143971.0
2023-04-26 15:00:00,58.39,58.4,58.36,58.38,90204.0,55.4265,55.436,55.3981,55.417,90204.0
2023-04-26 15:10:00,58.38,58.41,58.37,58.39,98900.0,55.417,55.4455,55.4075,55.4265,98900.0
2023-04-26 15:20:00,58.38,58.4,58.38,58.4,88804.0,55.417,55.436,55.417,55.436,88804.0
2023-04-26 15:30:00,58.4,58.4,58.32,58.33,93124.0,55.436,55.436,55.3601,55.3696,93124.0
2023-04-26 15:40:00,58.33,58.34,58.3,58.32,125926.0,55.3696,55.3791,55.3411,55.3601,125926.0
2023-04-26 15:50:00,58.31,58.4,58.3,58.36,271152.0,55.3506,55.436,55.3411,55.3981,271152.0
2023-04-27 09:30:00,58.9,58.97,58.88,58.91,140325.0,55.9106,55.9771,55.8917,55.9201,140325.0
2023-04-27 09:40:00,58.9,58.92,58.82,58.88,133159.0,55.9106,55.9296,55.8347,55.8917,133159.0
2023-04-27 09:50:00,58.88,58.99,58.88,58.96,197439.0,55.8917,55.9961,55.8917,55.9676,197439.0
2023-04-27 10:00:00,58.95,58.98,58.92,58.96,122015.0,55.9581,55.9866,55.9296,55.9676,122015.0
2023-04-27 10:10:00,58.96,59.05,58.94,58.99,110334.0,55.9676,56.053,55.9486,55.9961,110334.0
2023-04-27 10:20:00,58.98,59.0,58.94,58.97,54700.0,55.9866,56.0056,55.9486,55.9771,54700.0
2023-04-27 10:30:00,58.97,58.99,58.96,58.96,87976.0,55.9771,55.9961,55.9676,55.9676,87976.0
2023-04-27 10:40:00,58.97,58.99,58.92,58.98,82129.0,55.9771,55.9961,55.9296,55.9866,82129.0
2023-04-27 10:50:00,58.99,58.99,58.91,58.93,79578.0,55.9961,55.9961,55.9201,55.9391,79578.0
2023-04-27 11:00:00,58.93,58.96,58.92,58.95,45832.0,55.9391,55.9676,55.9296,55.9581,45832.0
2023-04-27 11:10:00,58.95,58.96,58.93,58.95,209985.0,55.9581,55.9676,55.9391,55.9581,209985.0
2023-04-27 11:20:00,58.95,59.08,58.94,59.06,227907.0,55.9581,56.0815,55.9486,56.0625,227907.0
2023-04-27 11:30:00,59.07,59.11,59.06,59.07,213778.0,56.072,56.11,56.0625,56.072,213778.0
2023-04-27 11:40:00,59.07,59.08,59.02,59.03,110574.0,56.072,56.0815,56.0246,56.034,110574.0
2023-04-27 11:50:00,59.03,59.05,59.02,59.03,77095.0,56.034,56.053,56.0246,56.034,77095.0
2023-04-27 12:00:00,59.03,59.1,59.03,59.1,210808.0,56.034,56.1005,56.034,56.1005,210808.0
2023-04-27 12:10:00,59.1,59.12,59.08,59.11,78390.0,56.1005,56.1195,56.0815,56.11,78390.0
2023-04-27 12:20:00,59.1,59.11,59.08,59.11,50382.0,56.1005,56.11,56.0815,56.11,50382.0
2023-04-27 12:30:00,59.11,59.11,59.08,59.1,41381.0,56.11,56.11,56.0815,56.1005,41381.0
2023-04-27 12:40:00,59.09,59.12,59.09,59.1,61383.0,56.091,56.1195,56.091,56.1005,61383.0
2023-04-27 12:50:00,59.1,59.11,59.09,59.1,52511.0,56.1005,56.11,56.091,56.1005,52511.0
2023-04-27 13:00:00,59.1,59.13,59.09,59.13,86119.0,56.1005,56.129,56.091,56.129,86119.0
2023-04-27 13:10:00,59.13,59.18,59.12,59.16,60090.0,56.129,56.1764,56.1195,56.1575,60090.0
2023-04-27 13:20:00,59.16,59.16,59.14,59.16,57482.0,56.1575,56.1575,56.1385,56.1575,57482.0
2023-04-27 13:30:00,59.16,59.19,59.16,59.19,74729.0,56.1575,56.1859,56.1575,56.1859,74729.0
2023-04-27 13:40:00,59.19,59.24,59.18,59.22,85350.0,56.1859,56.2334,56.1764,56.2144,85350.0
2023-04-27 13:50:00,59.22,59.24,59.21,59.23,128286.0,56.2144,56.2334,56.2049,56.2239,128286.0
2023-04-27 14:00:00,59.22,59.23,59.19,59.22,119719.0,56.2144,56.2239,56.1859,56.2144,119719.0
2023-04-27 14:10:00,59.2,59.23,59.19,59.23,141321.0,56.1954,56.2239,56.1859,56.2239,141321.0
2023-04-27 14:20:00,59.23,59.24,59.21,59.24,162431.0,56.2239,56.2334,56.2049,56.2334,162431.0
2023-04-27 14:30:00,59.24,59.25,59.22,59.23,228737.0,56.2334,56.2429,56.2144,56.2239,228737.0
2023-04-27 14:40:00,59.23,59.24,59.22,59.24,184920.0,56.2239,56.2334,56.2144,56.2334,184920.0
2023-04-27 14:50:00,59.23,59.26,59.23,59.26,314559.0,56.2239,56.2524,56.2239,56.2524,314559.0
2023-04-27 15:00:00,59.26,59.28,59.25,59.28,135991.0,56.2524,56.2714,56.2429,56.2714,135991.0
2023-04-27 15:10:00,59.28,59.29,59.24,59.29,241739.0,56.2714,56.2809,56.2334,56.2809,241739.0
2023-04-27 15:20:00,59.29,59.3,59.28,59.3,347917.0,56.2809,56.2903,56.2714,56.2903,347917.0
2023-04-27 15:30:00,59.3,59.3,59.26,59.27,199316.0,56.2903,56.2903,56.2524,56.2619,199316.0
2023-04-27 15:40:00,59.26,59.31,59.25,59.3,238249.0,56.2524,56.2998,56.2429,56.2903,238249.0
2023-04-27 15:50:00,59.3,59.35,59.29,59.33,345161.0,56.2903,56.3378,56.2809,56.3188,345161.0
2023-04-28 09:30:00,58.53,58.59,58.51,58.55,182921.0,55.5594,55.6164,55.5404,55.5784,182921.0
2023-04-28 09:40:00,58.55,58.57,58.47,58.55,293252.0,55.5784,55.5974,55.5025,55.5784,293252.0
2023-04-28 09:50:00,58.55,58.6,58.54,58.59,336632.0,55.5784,55.6259,55.5689,55.6164,336632.0
2023-04-28 10:00:00,58.58,58.62,58.52,58.62,382994.0,55.6069,55.6449,55.5499,55.6449,382994.0
2023-04-28 10:10:00,58.61,58.63,58.54,58.61,228786.0,55.6354,55.6544,55.5689,55.6354,228786.0
2023-04-28 10:20:00,58.61,58.61,58.57,58.58,174647.0,55.6354,55.6354,55.5974,55.6069,174647.0
2023-04-28 10:30:00,58.58,58.6,58.53,58.58,272323.0,55.6069,55.6259,55.5594,55.6069,272323.0
2023-04-28 10:40:00,58.58,58.59,58.53,58.57,180408.0,55.6069,55.6164,55.5594,55.5974,180408.0
2023-04-28 10:50:00,58.57,58.57,58.45,58.46,228426.0,55.5974,55.5974,55.4835,55.493,228426.0
2023-04-28 11:00:00,58.46,58.46,58.37,58.45,267237.0,55.493,55.493,55.4075,55.4835,267237.0
2023-04-28 11:10:00,58.45,58.5,58.43,58.5,184931.0,55.4835,55.5309,55.4645,55.5309,184931.0
2023-04-28 11:20:00,58.5,58.52,58.47,58.51,180329.0,55.5309,55.5499,55.5025,55.5404,180329.0
2023-04-28 11:30:00,58.51,58.57,58.5,58.55,226318.0,55.5404,55.5974,55.5309,55.5784,226318.0
2023-04-28 11:40:00,58.55,58.61,58.54,58.6,73845.0,55.5784,55.6354,55.5689,55.6259,73845.0
2023-04-28 11:50:00,58.6,58.67,58.59,58.65,362252.0,55.6259,55.6923,55.6164,55.6733,362252.0
2023-04-28 12:00:00,58.66,58.71,58.65,58.7,149718.0,55.6828,55.7303,55.6733,55.7208,149718.0
2023-04-28 12:10:00,58.7,58.72,58.68,58.69,56139.0,55.7208,55.7398,55.7018,55.7113,56139.0
2023-04-28 12:20:00,58.69,58.71,58.66,58.68,69326.0,55.7113,55.7303,55.6828,55.7018,69326.0
2023-04-28 12:30:00,58.68,58.71,58.67,58.69,67128.0,55.7018,55.7303,55.6923,55.7113,67128.0
2023-04-28 12:40:00,58.68,58.7,58.67,58.7,58577.0,55.7018,55.7208,55.6923,55.7208,58577.0
2023-04-28 12:50:00,58.69,58.72,58.67,58.72,109840.0,55.7113,55.7398,55.6923,55.7398,109840.0
2023-04-28 13:00:00,58.72,58.72,58.68,58.72,86322.0,55.7398,55.7398,55.7018,55.7398,86322.0
2023-04-28 13:10:00,58.72,58.72,58.7,58.7,61601.0,55.7398,55.7398,55.7208,55.7208,61601.0
2023-04-28 13:20:00,58.71,58.74,58.7,58.73,70105.0,55.7303,55.7588,55.7208,55.7493,70105.0
2023-04-28 13:30:00,58.73,58.75,58.72,58.75,94283.0,55.7493,55.7683,55.7398,55.7683,94283.0
2023-04-28 13:40:00,58.75,58.78,58.74,58.77,63451.0,55.7683,55.7967,55.7588,55.7872,63451.0
2023-04-28 13:50:00,58.75,58.76,58.71,58.73,90621.0,55.7683,55.7778,55.7303,55.7493,90621.0
2023-04-28 14:00:00,58.73,58.78,58.73,58.75,140012.0,55.7493,55.7967,55.7493,55.7683,140012.0
2023-04-28 14:10:00,58.75,58.75,58.71,58.73,206765.0,55.7683,55.7683,55.7303,55.7493,206765.0
2023-04-28 14:20:00,58.73,58.73,58.69,58.7,249767.0,55.7493,55.7493,55.7113,55.7208,249767.0
2023-04-28 14:30:00,58.7,58.73,58.69,58.7,166229.0,55.7208,55.7493,55.7113,55.7208,166229.0
2023-04-28 14:40:00,58.69,58.73,58.69,58.71,232306.0,55.7113,55.7493,55.7113,55.7303,232306.0
2023-04-28 14:50:00,58.71,58.77,58.7,58.77,127117.0,55.7303,55.7872,55.7208,55.7872,127117.0
2023-04-28 15:00:00,58.77,58.78,58.72,58.73,213375.0,55.7872,55.7967,55.7398,55.7493,213375.0
2023-04-28 15:10:00,58.73,58.77,58.72,58.76,260976.0,55.7493,55.7872,55.7398,55.7778,260976.0
2023-04-28 15:20:00,58.76,58.76,58.7,58.71,220649.0,55.7778,55.7778,55.7208,55.7303,220649.0
2023-04-28 15:30:00,58.72,58.73,58.7,58.72,248949.0,55.7398,55.7493,55.7208,55.7398,248949.0
2023-04-28 15:40:00,58.72,58.76,58.71,58.75,583337.0,55.7398,55.7778,55.7303,55.7683,583337.0
2023-04-28 15:50:00,58.75,58.86,58.74,58.85,961612.0,55.7683,55.8727,55.7588,55.8632,961612.0
2023-05-01 09:30:00,58.75,58.87,58.75,58.86,120632.0,55.7683,55.8822,55.7683,55.8727,120632.0
2023-05-01 09:40:00,58.87,58.89,58.85,58.88,95455.0,55.8822,55.9012,55.8632,55.8917,95455.0
2023-05-01 09:50:00,58.88,58.9,58.86,58.87,108353.0,55.8917,55.9106,55.8727,55.8822,108353.0
2023-05-01 10:00:00,58.86,58.86,58.74,58.79,222810.0,55.8727,55.8727,55.7588,55.8062,222810.0
2023-05-01 10:10:00,58.8,58.82,58.76,58.77,98519.0,55.8157,55.8347,55.7778,55.7872,98519.0
2023-05-01 10:20:00,58.77,58.77,58.68,58.72,107131.0,55.7872,55.7872,55.7018,55.7398,107131.0
2023-05-01 10:30:00,58.72,58.78,58.71,58.75,156921.0,55.7398,55.7967,55.7303,55.7683,156921.0
2023-05-01 10:40:00,58.75,58.75,58.71,58.75,181867.0,55.7683,55.7683,55.7303,55.7683,181867.0
2023-05-01 10:50:00,58.75,58.75,58.7,58.74,410967.0,55.7683,55.7683,55.7208,55.7588,410967.0
2023-05-01 11:00:00,58.74,58.75,58.69,58.71,164027.0,55.7588,55.7683,55.7113,55.7303,164027.0
2023-05-01 11:10:00,58.71,58.73,58.65,58.7,135803.0,55.7303,55.7493,55.6733,55.7208,135803.0
2023-05-01 11:20:00,58.69,58.72,58.63,58.66,165137.0,55.7113,55.7398,55.6544,55.6828,165137.0
2023-05-01 11:30:00,58.65,58.66,58.62,58.66,170629.0,55.6733,55.6828,55.6449,55.6828,170629.0
2023-05-01 11:40:00,58.65,58.69,58.63,58.67,80279.0,55.6733,55.7113,55.6544,55.6923,80279.0
2023-05-01 11:50:00,58.67,58.7,58.67,58.7,34108.0,55.6923,55.7208,55.6923,55.7208,34108.0
2023-05-01 12:00:00,58.7,58.76,58.69,58.74,81684.0,55.7208,55.7778,55.7113,55.7588,81684.0
2023-05-01 12:10:00,58.73,58.74,58.7,58.72,61474.0,55.7493,55.7588,55.7208,55.7398,61474.0
2023-05-01 12:20:00,58.72,58.76,58.72,58.76,66737.0,55.7398,55.7778,55.7398,55.7778,66737.0
2023-05-01 12:30:00,58.75,58.79,58.74,58.78,53887.0,55.7683,55.8062,55.7588,55.7967,53887.0
2023-05-01 12:40:00,58.78,58.79,58.74,58.75,85352.0,55.7967,55.8062,55.7588,55.7683,85352.0
2023-05-01 12:50:00,58.74,58.78,58.74,58.78,99788.0,55.7588,55.7967,55.7588,55.7967,99788.0
2023-05-01 13:00:00,58.77,58.81,58.77,58.79,82674.0,55.7872,55.8252,55.7872,55.8062,82674.0
2023-05-01 13:10:00,58.79,58.82,58.79,58.81,102715.0,55.8062,55.8347,55.8062,55.8252,102715.0
2023-05-01 13:20:00,58.81,58.82,58.8,58.8,80186.0,55.8252,55.8347,55.8157,55.8157,80186.0
2023-05-01 13:30:00,58.8,58.81,58.77,58.78,89287.0,55.8157,55.8252,55.7872,55.7967,89287.0
2023-05-01 13:40:00,58.78,58.81,58.77,58.8,79941.0,55.7967,55.8252,55.7872,55.8157,79941.0
2023-05-01 13:50:00,58.8,58.82,58.79,58.82,34627.0,55.8157,55.8347,55.8062,55.8347,34627.0
2023-05-01 14:00:00,58.82,58.83,58.79,58.83,63424.0,55.8347,55.8442,55.8062,55.8442,63424.0
2023-05-01 14:10:00,58.83,58.84,58.78,58.79,55080.0,55.8442,55.8537,55.7967,55.8062,55080.0
2023-05-01 14:20:00,58.8,58.81,58.78,58.79,50270.0,55.8157,55.8252,55.7967,55.8062,50270.0
2023-05-01 14:30:00,58.79,58.8,58.7,58.73,202746.0,55.8062,55.8157,55.7208,55.7493,202746.0
2023-05-01 14:40:00,58.73,58.76,58.72,58.75,20843.0,55.7493,55.7778,55.7398,55.7683,20843.0
2023-05-01 14:50:00,58.75,58.79,58.73,58.78,89507.0,55.7683,55.8062,55.7493,55.7967,89507.0
2023-05-01 15:00:00,58.78,58.79,58.74,58.76,33817.0,55.7967,55.8062,55.7588,55.7778,33817.0
2023-05-01 15:10:00,58.76,58.77,58.72,58.74,72486.0,55.7778,55.7872,55.7398,55.7588,72486.0
2023-05-01 15:20:00,58.74,58.76,58.73,58.75,63292.0,55.7588,55.7778,55.7493,55.7683,63292.0
2023-05-01 15:30:00,58.75,58.77,58.69,58.7,134081.0,55.7683,55.7872,55.7113,55.7208,134081.0
2023-05-01 15:40:00,58.7,58.73,58.69,58.73,165545.0,55.7208,55.7493,55.7113,55.7493,165545.0
2023-05-01 15:50:00,58.73,58.82,58.72,58.77,345128.0,55.7493,55.8347,55.7398,55.7872,345128.0
2023-05-02 09:30:00,58.16,58.2,58.11,58.14,391971.0,55.2082,55.2462,55.1607,55.1892,391971.0
2023-05-02 09:40:00,58.15,58.16,58.12,58.13,89532.0,55.1987,55.2082,55.1702,55.1797,89532.0
2023-05-02 09:50:00,58.13,58.17,58.11,58.13,156017.0,55.1797,55.2177,55.1607,55.1797,156017.0
2023-05-02 10:00:00,58.15,58.26,58.11,58.13,212107.0,55.1987,55.3031,55.1607,55.1797,212107.0
2023-05-02 10:10:00,58.13,58.14,58.05,58.06,230248.0,55.1797,55.1892,55.1038,55.1133,230248.0
2023-05-02 10:20:00,58.05,58.12,58.04,58.07,202675.0,55.1038,55.1702,55.0943,55.1228,202675.0
2023-05-02 10:30:00,58.07,58.11,58.04,58.07,184459.0,55.1228,55.1607,55.0943,55.1228,184459.0
2023-05-02 10:40:00,58.07,58.1,58.03,58.07,158501.0,55.1228,55.1513,55.0848,55.1228,158501.0
2023-05-02 10:50:00,58.07,58.07,57.99,58.01,154389.0,55.1228,55.1228,55.0468,55.0658,154389.0
2023-05-02 11:00:00,58.01,58.03,57.94,57.96,152895.0,55.0658,55.0848,54.9994,55.0184,152895.0
2023-05-02 11:10:00,57.96,57.99,57.93,57.95,80477.0,55.0184,55.0468,54.9899,55.0089,80477.0
2023-05-02 11:20:00,57.95,57.98,57.93,57.95,60525.0,55.0089,55.0373,54.9899,55.0089,60525.0
2023-05-02 11:30:00,57.95,58.0,57.91,57.98,116405.0,55.0089,55.0563,54.9709,55.0373,116405.0
2023-05-02 11:40:00,57.98,58.04,57.97,58.0,74399.0,55.0373,55.0943,55.0278,55.0563,74399.0
2023-05-02 11:50:00,58.01,58.03,57.98,58.02,158164.0,55.0658,55.0848,55.0373,55.0753,158164.0
2023-05-02 12:00:00,58.03,58.07,58.01,58.05,71609.0,55.0848,55.1228,55.0658,55.1038,71609.0
2023-05-02 12:10:00,58.04,58.06,58.01,58.05,82394.0,55.0943,55.1133,55.0658,55.1038,82394.0
2023-05-02 12:20:00,58.05,58.09,58.03,58.08,40647.0,55.1038,55.1418,55.0848,55.1323,40647.0
2023-05-02 12:30:00,58.08,58.11,58.04,58.11,88934.0,55.1323,55.1607,55.0943,55.1607,88934.0
2023-05-02 12:40:00,58.11,58.14,58.09,58.13,55574.0,55.1607,55.1892,55.1418,55.1797,55574.0
2023-05-02 12:50:00,58.13,58.16,58.12,58.15,47753.0,55.1797,55.2082,55.1702,55.1987,47753.0
2023-05-02 13:00:00,58.15,58.16,58.12,58.14,110837.0,55.1987,55.2082,55.1702,55.1892,110837.0
2023-05-02 13:10:00,58.14,58.16,58.13,58.14,132618.0,55.1892,55.2082,55.1797,55.1892,132618.0
2023-05-02 13:20:00,58.14,58.16,58.13,58.15,103182.0,55.1892,55.2082,55.1797,55.1987,103182.0
2023-05-02 13:30:00,58.14,58.18,58.14,58.18,149854.0,55.1892,55.2272,55.1892,55.2272,149854.0
2023-05-02 13:40:00,58.18,58.22,58.17,58.22,128329.0,55.2272,55.2652,55.2177,55.2652,128329.0
2023-05-02 13:50:00,58.21,58.23,58.19,58.21,104399.0,55.2557,55.2747,55.2367,55.2557,104399.0
2023-05-02 14:00:00,58.21,58.21,58.16,58.18,134222.0,55.2557,55.2557,55.2082,55.2272,134222.0
2023-05-02 14:10:00,58.17,58.19,58.13,58.19,140474.0,55.2177,55.2367,55.1797,55.2367,140474.0
2023-05-02 14:20:00,58.18,58.19,58.15,58.18,90855.0,55.2272,55.2367,55.1987,55.2272,90855.0
2023-05-02 14:30:00,58.18,58.19,58.16,58.17,51979.0,55.2272,55.2367,55.2082,55.2177,51979.0
2023-05-02 14:40:00,58.18,58.19,58.15,58.19,215714.0,55.2272,55.2367,55.1987,55.2367,215714.0
2023-05-02 14:50:00,58.19,58.22,58.18,58.2,66554.0,55.2367,55.2652,55.2272,55.2462,66554.0
2023-05-02 15:00:00,58.2,58.26,58.18,58.26,69397.0,55.2462,55.3031,55.2272,55.3031,69397.0
2023-05-02 15:10:00,58.25,58.28,58.24,58.27,88224.0,55.2936,55.3221,55.2841,55.3126,88224.0
2023-05-02 15:20:00,58.27,58.3,58.26,58.28,98489.0,55.3126,55.3411,55.3031,55.3221,98489.0
2023-05-02 15:30:00,58.28,58.28,58.23,58.26,387403.0,55.3221,55.3221,55.2747,55.3031,387403.0
2023-05-02 15:40:00,58.27,58.29,58.25,58.26,129452.0,55.3126,55.3316,55.2936,55.3031,129452.0
2023-05-02 15:50:00,58.25,58.32,58.25,58.27,508192.0,55.2936,55.3601,55.2936,55.3126,508192.0
2023-05-03 09:30:00,58.67,58.67,58.57,58.58,75751.0,55.6923,55.6923,55.5974,55.6069,75751.0
2023-05-03 09:40:00,58.58,58.64,58.57,58.64,148571.0,55.6069,55.6638,55.5974,55.6638,148571.0
2023-05-03 09:50:00,58.64,58.67,58.62,58.63,329902.0,55.6638,55.6923,55.6449,55.6544,329902.0
2023-05-03 10:00:00,58.64,58.7,58.63,58.68,209527.0,55.6638,55.7208,55.6544,55.7018,209527.0
2023-05-03 10:10:00,58.68,58.7,58.66,58.67,121125.0,55.7018,55.7208,55.6828,55.6923,121125.0
2023-05-03 10:20:00,58.67,58.71,58.64,58.65,106033.0,55.6923,55.7303,55.6638,55.6733,106033.0
2023-05-03 10:30:00,58.66,58.7,58.65,58.7,109184.0,55.6828,55.7208,55.6733,55.7208,109184.0
2023-05-03 10:40:00,58.7,58.72,58.65,58.68,126367.0,55.7208,55.7398,55.6733,55.7018,126367.0
2023-05-03 10:50:00,58.69,58.71,58.68,58.7,84311.0,55.7113,55.7303,55.7018,55.7208,84311.0
2023-05-03 11:00:00,58.71,58.71,58.63,58.64,50293.0,55.7303,55.7303,55.6544,55.6638,50293.0
2023-05-03 11:10:00,58.64,58.68,58.62,58.66,55814.0,55.6638,55.7018,55.6449,55.6828,55814.0
2023-05-03 11:20:00,58.66,58.67,58.64,58.66,33613.0,55.6828,55.6923,55.6638,55.6828,33613.0
2023-05-03 11:30:00,58.65,58.69,58.64,58.65,57638.0,55.6733,55.7113,55.6638,55.6733,57638.0
2023-05-03 11:40:00,58.65,58.68,58.63,58.67,149138.0,55.6733,55.7018,55.6544,55.6923,149138.0
2023-05-03 11:50:00,58.68,58.75,58.66,58.74,327296.0,55.7018,55.7683,55.6828,55.7588,327296.0
2023-05-03 12:00:00,58.74,58.79,58.74,58.79,351284.0,55.7588,55.8062,55.7588,55.8062,351284.0
2023-05-03 12:10:00,58.79,58.81,58.77,58.77,381594.0,55.8062,55.8252,55.7872,55.7872,381594.0
2023-05-03 12:20:00,58.77,58.86,58.76,58.86,184440.0,55.7872,55.8727,55.7778,55.8727,184440.0
2023-05-03 12:30:00,58.86,58.86,58.83,58.84,275865.0,55.8727,55.8727,55.8442,55.8537,275865.0
2023-05-03 12:40:00,58.84,58.85,58.83,58.85,126681.0,55.8537,55.8632,55.8442,55.8632,126681.0
2023-05-03 12:50:00,58.85,58.88,58.81,58.84,207257.0,55.8632,55.8917,55.8252,55.8537,207257.0
2023-05-03 13:00:00,58.84,58.86,58.81,58.81,106428.0,55.8537,55.8727,55.8252,55.8252,106428.0
2023-05-03 13:10:00,58.82,58.82,58.79,58.8,82990.0,55.8347,55.8347,55.8062,55.8157,82990.0
2023-05-03 13:20:00,58.8,58.86,58.8,58.86,159297.0,55.8157,55.8727,55.8157,55.8727,159297.0
2023-05-03 13:30:00,58.86,58.88,58.84,58.85,81007.0,55.8727,55.8917,55.8537,55.8632,81007.0
2023-05-03 13:40:00,58.85,58.87,58.8,58.8,127150.0,55.8632,55.8822,55.8157,55.8157,127150.0
2023-05-03 13:50:00,58.8,58.82,58.76,58.79,143163.0,55.8157,55.8347,55.7778,55.8062,143163.0
2023-05-03 14:00:00,58.8,59.0,58.67,58.77,299324.0,55.8157,56.0056,55.6923,55.7872,299324.0
2023-05-03 14:10:00,58.77,58.89,58.73,58.87,99099.0,55.7872,55.9012,55.7493,55.8822,99099.0
2023-05-03 14:20:00,58.88,58.96,58.85,58.88,133639.0,55.8917,55.9676,55.8632,55.8917,133639.0
2023-05-03 14:30:00,58.88,58.9,58.66,58.85,213250.0,55.8917,55.9106,55.6828,55.8632,213250.0
2023-05-03 14:40:00,58.85,58.97,58.81,58.85,137205.0,55.8632,55.9771,55.8252,55.8632,137205.0
2023-05-03 14:50:00,58.84,58.93,58.73,58.89,120333.0,55.8537,55.9391,55.7493,55.9012,120333.0
2023-05-03 15:00:00,58.88,58.93,58.71,58.75,130729.0,55.8917,55.9391,55.7303,55.7683,130729.0
2023-05-03 15:10:00,58.75,58.8,58.66,58.77,126066.0,55.7683,55.8157,55.6828,55.7872,126066.0
2023-05-03 15:20:00,58.77,58.83,58.72,58.72,150650.0,55.7872,55.8442,55.7398,55.7398,150650.0
2023-05-03 15:30:00,58.72,58.74,58.66,58.69,135730.0,55.7398,55.7588,55.6828,55.7113,135730.0
2023-05-03 15:40:00,58.68,58.73,58.65,58.69,222214.0,55.7018,55.7493,55.6733,55.7113,222214.0
2023-05-03 15:50:00,58.69,58.72,58.6,58.61,1015438.0,55.7113,55.7398,55.6259,55.6354,1015438.0
2023-05-04 09:30:00,58.57,58.69,58.57,58.65,125415.0,55.5974,55.7113,55.5974,55.6733,125415.0
2023-05-04 09:40:00,58.65,58.66,58.6,58.64,111731.0,55.6733,55.6828,55.6259,55.6638,111731.0
2023-05-04 09:50:00,58.65,58.77,58.64,58.76,100135.0,55.6733,55.7872,55.6638,55.7778,100135.0
2023-05-04 10:00:00,58.76,58.81,58.75,58.75,46657.0,55.7778,55.8252,55.7683,55.7683,46657.0
2023-05-04 10:10:00,58.75,58.79,58.7,58.79,234057.0,55.7683,55.8062,55.7208,55.8062,234057.0
2023-05-04 10:20:00,58.78,58.81,58.76,58.79,82057.0,55.7967,55.8252,55.7778,55.8062,82057.0
2023-05-04 10:30:00,58.79,58.8,58.77,58.79,167944.0,55.8062,55.8157,55.7872,55.8062,167944.0
2023-05-04 10:40:00,58.79,58.83,58.78,58.82,264330.0,55.8062,55.8442,55.7967,55.8347,264330.0
2023-05-04 10:50:00,58.82,58.86,58.8,58.8,136543.0,55.8347,55.8727,55.8157,55.8157,136543.0
2023-05-04 11:00:00,58.81,58.84,58.76,58.83,151308.0,55.8252,55.8537,55.7778,55.8442,151308.0
2023-05-04 11:10:00,58.83,58.83,58.78,58.79,96341.0,55.8442,55.8442,55.7967,55.8062,96341.0
2023-05-04 11:20:00,58.78,58.8,58.75,58.76,93258.0,55.7967,55.8157,55.7683,55.7778,93258.0
2023-05-04 11:30:00,58.76,58.83,58.75,58.83,243659.0,55.7778,55.8442,55.7683,55.8442,243659.0
2023-05-04 11:40:00,58.83,58.85,58.78,58.83,138635.0,55.8442,55.8632,55.7967,55.8442,138635.0
2023-05-04 11:50:00,58.83,58.85,58.8,58.81,258912.0,55.8442,55.8632,55.8157,55.8252,258912.0
2023-05-04 12:00:00,58.82,58.84,58.8,58.83,211609.0,55.8347,55.8537,55.8157,55.8442,211609.0
2023-05-04 12:10:00,58.83,58.88,58.83,58.86,180740.0,55.8442,55.8917,55.8442,55.8727,180740.0
2023-05-04 12:20:00,58.86,58.89,58.85,58.88,25343.0,55.8727,55.9012,55.8632,55.8917,25343.0
2023-05-04 12:30:00,58.89,58.91,58.86,58.88,49350.0,55.9012,55.9201,55.8727,55.8917,49350.0
2023-05-04 12:40:00,58.89,58.92,58.88,58.92,52762.0,55.9012,55.9296,55.8917,55.9296,52762.0
2023-05-04 12:50:00,58.92,58.93,58.9,58.92,21542.0,55.9296,55.9391,55.9106,55.9296,21542.0
2023-05-04 13:00:00,58.93,58.93,58.86,58.89,48435.0,55.9391,55.9391,55.8727,55.9012,48435.0
2023-05-04 13:10:00,58.9,58.93,58.88,58.93,50681.0,55.9106,55.9391,55.8917,55.9391,50681.0
2023-05-04 13:20:00,58.93,58.95,58.91,58.92,49688.0,55.9391,55.9581,55.9201,55.9296,49688.0
2023-05-04 13:30:00,58.92,58.95,58.91,58.93,37723.0,55.9296,55.9581,55.9201,55.9391,37723.0
2023-05-04 13:40:00,58.92,58.93,58.88,58.89,49542.0,55.9296,55.9391,55.8917,55.9012,49542.0
2023-05-04 13:50:00,58.89,58.89,58.86,58.87,59856.0,55.9012,55.9012,55.8727,55.8822,59856.0
2023-05-04 14:00:00,58.88,58.88,58.83,58.84,85151.0,55.8917,55.8917,55.8442,55.8537,85151.0
2023-05-04 14:10:00,58.83,58.85,58.82,58.83,53184.0,55.8442,55.8632,55.8347,55.8442,53184.0
2023-05-04 14:20:00,58.84,58.85,58.78,58.78,41226.0,55.8537,55.8632,55.7967,55.7967,41226.0
2023-05-04 14:30:00,58.77,58.8,58.74,58.79,64163.0,55.7872,55.8157,55.7588,55.8062,64163.0
2023-05-04 14:40:00,58.79,58.8,58.78,58.79,32286.0,55.8062,55.8157,55.7967,55.8062,32286.0
2023-05-04 14:50:00,58.79,58.81,58.78,58.81,28558.0,55.8062,55.8252,55.7967,55.8252,28558.0
2023-05-04 15:00:00,58.8,58.83,58.8,58.82,65812.0,55.8157,55.8442,55.8157,55.8347,65812.0
2023-05-04 15:10:00,58.82,58.82,58.73,58.75,124270.0,55.8347,55.8347,55.7493,55.7683,124270.0
2023-05-04 15:20:00,58.76,58.77,58.73,58.77,64122.0,55.7778,55.7872,55.7493,55.7872,64122.0
2023-05-04 15:30:00,58.77,58.84,58.76,58.83,73937.0,55.7872,55.8537,55.7778,55.8442,73937.0
2023-05-04 15:40:00,58.82,58.83,58.74,58.78,136610.0,55.8347,55.8442,55.7588,55.7967,136610.0
2023-05-04 15:50:00,58.78,58.79,58.73,58.73,197606.0,55.7967,55.8062,55.7493,55.7493,197606.0
2023-05-05 09:30:00,59.06,59.14,59.01,59.04,162929.0,56.0625,56.1385,56.0151,56.0435,162929.0
2023-05-05 09:40:00,59.04,59.09,59.03,59.09,138675.0,56.0435,56.091,56.034,56.091,138675.0
2023-05-05 09:50:00,59.09,59.13,59.07,59.12,179997.0,56.091,56.129,56.072,56.1195,179997.0
2023-05-05 10:00:00,59.12,59.18,59.1,59.18,181661.0,56.1195,56.1764,56.1005,56.1764,181661.0
2023-05-05 10:10:00,59.18,59.24,59.15,59.22,252484.0,56.1764,56.2334,56.148,56.2144,252484.0
2023-05-05 10:20:00,59.22,59.24,59.19,59.23,180628.0,56.2144,56.2334,56.1859,56.2239,180628.0
2023-05-05 10:30:00,59.24,59.27,59.22,59.26,125756.0,56.2334,56.2619,56.2144,56.2524,125756.0
2023-05-05 10:40:00,59.27,59.32,59.25,59.31,424510.0,56.2619,56.3093,56.2429,56.2998,424510.0
2023-05-05 10:50:00,59.3,59.36,59.3,59.34,694642.0,56.2903,56.3473,56.2903,56.3283,694642.0
2023-05-05 11:00:00,59.34,59.41,59.33,59.34,167962.0,56.3283,56.3948,56.3188,56.3283,167962.0
2023-05-05 11:10:00,59.34,59.4,59.31,59.37,273412.0,56.3283,56.3853,56.2998,56.3568,273412.0
2023-05-05 11:20:00,59.37,59.38,59.34,59.38,252734.0,56.3568,56.3663,56.3283,56.3663,252734.0
2023-05-05 11:30:00,59.38,59.39,59.34,59.39,254404.0,56.3663,56.3758,56.3283,56.3758,254404.0
2023-05-05 11:40:00,59.39,59.39,59.35,59.39,158344.0,56.3758,56.3758,56.3378,56.3758,158344.0
2023-05-05 11:50:00,59.39,59.39,59.35,59.37,104726.0,56.3758,56.3758,56.3378,56.3568,104726.0
2023-05-05 12:00:00,59.36,59.38,59.34,59.35,49086.0,56.3473,56.3663,56.3283,56.3378,49086.0
2023-05-05 12:10:00,59.36,59.36,59.34,59.35,48445.0,56.3473,56.3473,56.3283,56.3378,48445.0
2023-05-05 12:20:00,59.35,59.4,59.34,59.37,64455.0,56.3378,56.3853,56.3283,56.3568,64455.0
2023-05-05 12:30:00,59.38,59.39,59.36,59.38,34523.0,56.3663,56.3758,56.3473,56.3663,34523.0
2023-05-05 12:40:00,59.38,59.39,59.36,59.38,38051.0,56.3663,56.3758,56.3473,56.3663,38051.0
2023-05-05 12:50:00,59.38,59.45,59.38,59.44,71672.0,56.3663,56.4327,56.3663,56.4232,71672.0
2023-05-05 13:00:00,59.43,59.46,59.43,59.46,65984.0,56.4137,56.4422,56.4137,56.4422,65984.0
2023-05-05 13:10:00,59.45,59.46,59.43,59.44,32418.0,56.4327,56.4422,56.4137,56.4232,32418.0
2023-05-05 13:20:00,59.44,59.45,59.43,59.45,39553.0,56.4232,56.4327,56.4137,56.4327,39553.0
2023-05-05 13:30:00,59.45,59.47,59.44,59.45,96949.0,56.4327,56.4517,56.4232,56.4327,96949.0
2023-05-05 13:40:00,59.45,59.46,59.44,59.45,69741.0,56.4327,56.4422,56.4232,56.4327,69741.0
2023-05-05 13:50:00,59.45,59.47,59.43,59.47,43828.0,56.4327,56.4517,56.4137,56.4517,43828.0
2023-05-05 14:00:00,59.47,59.5,59.46,59.5,97261.0,56.4517,56.4802,56.4422,56.4802,97261.0
2023-05-05 14:10:00,59.5,59.5,59.47,59.48,61170.0,56.4802,56.4802,56.4517,56.4612,61170.0
2023-05-05 14:20:00,59.48,59.52,59.47,59.52,113521.0,56.4612,56.4992,56.4517,56.4992,113521.0
2023-05-05 14:30:00,59.52,59.55,59.51,59.55,174438.0,56.4992,56.5277,56.4897,56.5277,174438.0
2023-05-05 14:40:00,59.55,59.59,59.54,59.59,66600.0,56.5277,56.5656,56.5182,56.5656,66600.0
2023-05-05 14:50:00,59.59,59.61,59.56,59.57,142762.0,56.5656,56.5846,56.5372,56.5466,142762.0
2023-05-05 15:00:00,59.56,59.59,59.56,59.59,98975.0,56.5372,56.5656,56.5372,56.5656,98975.0
2023-05-05 15:10:00,59.59,59.62,59.58,59.59,366661.0,56.5656,56.5941,56.5561,56.5656,366661.0
2023-05-05 15:20:00,59.6,59.62,59.58,59.61,404462.0,56.5751,56.5941,56.5561,56.5846,404462.0
2023-05-05 15:30:00,59.61,59.61,59.58,59.59,314122.0,56.5846,56.5846,56.5561,56.5656,314122.0
2023-05-05 15:40:00,59.59,59.6,59.54,59.55,218234.0,56.5656,56.5751,56.5182,56.5277,218234.0
2023-05-05 15:50:00,59.55,59.56,59.51,59.55,325834.0,56.5277,56.5372,56.4897,56.5277,325834.0
2023-05-08 09:30:00,59.41,59.42,59.39,59.4,100140.0,56.3948,56.4043,56.3758,56.3853,100140.0
2023-05-08 09:40:00,59.41,59.41,59.3,59.34,60000.0,56.3948,56.3948,56.2903,56.3283,60000.0
2023-05-08 09:50:00,59.34,59.36,59.31,59.34,154890.0,56.3283,56.3473,56.2998,56.3283,154890.0
2023-05-08 10:00:00,59.35,59.4,59.35,59.35,122281.0,56.3378,56.3853,56.3378,56.3378,122281.0
2023-05-08 10:10:00,59.35,59.38,59.34,59.38,152097.0,56.3378,56.3663,56.3283,56.3663,152097.0
2023-05-08 10:20:00,59.38,59.38,59.35,59.36,78341.0,56.3663,56.3663,56.3378,56.3473,78341.0
2023-05-08 10:30:00,59.37,59.41,59.36,59.41,100472.0,56.3568,56.3948,56.3473,56.3948,100472.0
2023-05-08 10:40:00,59.4,59.45,59.4,59.44,79665.0,56.3853,56.4327,56.3853,56.4232,79665.0
2023-05-08 10:50:00,59.45,59.46,59.42,59.43,84154.0,56.4327,56.4422,56.4043,56.4137,84154.0
2023-05-08 11:00:00,59.44,59.45,59.42,59.43,117146.0,56.4232,56.4327,56.4043,56.4137,117146.0
2023-05-08 11:10:00,59.43,59.43,59.4,59.42,63420.0,56.4137,56.4137,56.3853,56.4043,63420.0
2023-05-08 11:20:00,59.42,59.44,59.39,59.39,97867.0,56.4043,56.4232,56.3758,56.3758,97867.0
2023-05-08 11:30:00,59.4,59.41,59.38,59.39,70924.0,56.3853,56.3948,56.3663,56.3758,70924.0
2023-05-08 11:40:00,59.39,59.42,59.39,59.42,120029.0,56.3758,56.4043,56.3758,56.4043,120029.0
2023-05-08 11:50:00,59.42,59.43,59.4,59.41,106617.0,56.4043,56.4137,56.3853,56.3948,106617.0
2023-05-08 12:00:00,59.41,59.43,59.4,59.43,67923.0,56.3948,56.4137,56.3853,56.4137,67923.0
2023-05-08 12:10:00,59.42,59.44,59.4,59.43,70251.0,56.4043,56.4232,56.3853,56.4137,70251.0
2023-05-08 12:20:00,59.43,59.44,59.42,59.44,47539.0,56.4137,56.4232,56.4043,56.4232,47539.0
2023-05-08 12:30:00,59.44,59.46,59.43,59.46,59476.0,56.4232,56.4422,56.4137,56.4422,59476.0
2023-05-08 12:40:00,59.46,59.46,59.43,59.44,71068.0,56.4422,56.4422,56.4137,56.4232,71068.0
2023-05-08 12:50:00,59.44,59.46,59.43,59.45,60426.0,56.4232,56.4422,56.4137,56.4327,60426.0
2023-05-08 13:00:00,59.45,59.47,59.44,59.47,58617.0,56.4327,56.4517,56.4232,56.4517,58617.0
2023-05-08 13:10:00,59.47,59.47,59.46,59.47,27627.0,56.4517,56.4517,56.4422,56.4517,27627.0
2023-05-08 13:20:00,59.47,59.48,59.45,59.47,47629.0,56.4517,56.4612,56.4327,56.4517,47629.0
2023-05-08 13:30:00,59.47,59.48,59.45,59.46,72843.0,56.4517,56.4612,56.4327,56.4422,72843.0
2023-05-08 13:40:00,59.46,59.47,59.45,59.47,70664.0,56.4422,56.4517,56.4327,56.4517,70664.0
2023-05-08 13:50:00,59.47,59.47,59.44,59.45,25411.0,56.4517,56.4517,56.4232,56.4327,25411.0
2023-05-08 14:00:00,59.45,59.45,59.32,59.34,103422.0,56.4327,56.4327,56.3093,56.3283,103422.0
2023-05-08 14:10:00,59.35,59.37,59.33,59.37,75559.0,56.3378,56.3568,56.3188,56.3568,75559.0
2023-05-08 14:20:00,59.37,59.41,59.36,59.4,107157.0,56.3568,56.3948,56.3473,56.3853,107157.0
2023-05-08 14:30:00,59.4,59.43,59.38,59.41,183527.0,56.3853,56.4137,56.3663,56.3948,183527.0
2023-05-08 14:40:00,59.4,59.42,59.39,59.41,109565.0,56.3853,56.4043,56.3758,56.3948,109565.0
2023-05-08 14:50:00,59.41,59.42,59.39,59.41,138794.0,56.3948,56.4043,56.3758,56.3948,138794.0
2023-05-08 15:00:00,59.41,59.42,59.39,59.4,94772.0,56.3948,56.4043,56.3758,56.3853,94772.0
2023-05-08 15:10:00,59.4,59.4,59.37,59.39,114917.0,56.3853,56.3853,56.3568,56.3758,114917.0
2023-05-08 15:20:00,59.38,59.39,59.35,59.36,53021.0,56.3663,56.3758,56.3378,56.3473,53021.0
2023-05-08 15:30:00,59.37,59.37,59.35,59.37,34855.0,56.3568,56.3568,56.3378,56.3568,34855.0
2023-05-08 15:40:00,59.37,59.41,59.36,59.38,382299.0,56.3568,56.3948,56.3473,56.3663,382299.0
2023-05-08 15:50:00,59.39,59.4,59.38,59.4,192807.0,56.3758,56.3853,56.3663,56.3853,192807.0
2023-05-09 09:30:00,59.84,59.84,59.79,59.83,137333.0,56.8029,56.8029,56.7555,56.7934,137333.0
2023-05-09 09:40:00,59.83,59.88,59.82,59.86,106529.0,56.7934,56.8409,56.784,56.8219,106529.0
2023-05-09 09:50:00,59.86,59.93,59.84,59.92,188168.0,56.8219,56.8884,56.8029,56.8789,188168.0
2023-05-09 10:00:00,59.93,59.94,59.86,59.87,213569.0,56.8884,56.8979,56.8219,56.8314,213569.0
2023-05-09 10:10:00,59.86,59.88,59.83,59.86,141421.0,56.8219,56.8409,56.7934,56.8219,141421.0
2023-05-09 10:20:00,59.85,59.86,59.82,59.84,133110.0,56.8124,56.8219,56.784,56.8029,133110.0
2023-05-09 10:30:00,59.83,59.9,59.81,59.9,56291.0,56.7934,56.8599,56.7745,56.8599,56291.0
2023-05-09 10:40:00,59.9,59.93,59.89,59.93,64688.0,56.8599,56.8884,56.8504,56.8884,64688.0
2023-05-09 10:50:00,59.92,59.97,59.92,59.96,60619.0,56.8789,56.9263,56.8789,56.9168,60619.0
2023-05-09 11:00:00,59.96,59.98,59.95,59.97,54043.0,56.9168,56.9358,56.9074,56.9263,54043.0
2023-05-09 11:10:00,59.98,59.98,59.93,59.97,91184.0,56.9358,56.9358,56.8884,56.9263,91184.0
2023-05-09 11:20:00,59.98,59.98,59.94,59.95,77539.0,56.9358,56.9358,56.8979,56.9074,77539.0
2023-05-09 11:30:00,59.95,59.98,59.93,59.96,474273.0,56.9074,56.9358,56.8884,56.9168,474273.0
2023-05-09 11:40:00,59.96,59.97,59.95,59.97,73194.0,56.9168,56.9263,56.9074,56.9263,73194.0
2023-05-09 11:50:00,59.97,59.98,59.95,59.96,91887.0,56.9263,56.9358,56.9074,56.9168,91887.0
2023-05-09 12:00:00,59.96,59.97,59.94,59.97,217067.0,56.9168,56.9263,56.8979,56.9263,217067.0
2023-05-09 12:10:00,59.97,60.0,59.96,59.98,362989.0,56.9263,56.9548,56.9168,56.9358,362989.0
2023-05-09 12:20:00,59.98,59.99,59.96,59.97,144486.0,56.9358,56.9453,56.9168,56.9263,144486.0
2023-05-09 12:30:00,59.97,59.98,59.94,59.95,242727.0,56.9263,56.9358,56.8979,56.9074,242727.0
2023-05-09 12:40:00,59.95,59.98,59.94,59.97,180205.0,56.9074,56.9358,56.8979,56.9263,180205.0
2023-05-09 12:50:00,59.97,60.0,59.97,60.0,43858.0,56.9263,56.9548,56.9263,56.9548,43858.0
2023-05-09 13:00:00,60.0,60.02,59.98,60.01,186177.0,56.9548,56.9738,56.9358,56.9643,186177.0
2023-05-09 13:10:00,60.01,60.02,59.98,60.02,118772.0,56.9643,56.9738,56.9358,56.9738,118772.0
2023-05-09 13:20:00,60.02,60.04,60.01,60.04,46816.0,56.9738,56.9928,56.9643,56.9928,46816.0
2023-05-09 13:30:00,60.03,60.05,60.03,60.03,71579.0,56.9833,57.0023,56.9833,56.9833,71579.0
2023-05-09 13:40:00,60.04,60.05,60.03,60.04,48444.0,56.9928,57.0023,56.9833,56.9928,48444.0
2023-05-09 13:50:00,60.04,60.08,60.03,60.08,31623.0,56.9928,57.0308,56.9833,57.0308,31623.0
2023-05-09 14:00:00,60.08,60.1,60.06,60.06,99072.0,57.0308,57.0497,57.0118,57.0118,99072.0
2023-05-09 14:10:00,60.06,60.08,60.05,60.07,35846.0,57.0118,57.0308,57.0023,57.0213,35846.0
2023-05-09 14:20:00,60.07,60.08,60.06,60.08,23151.0,57.0213,57.0308,57.0118,57.0308,23151.0
2023-05-09 14:30:00,60.08,60.09,60.06,60.07,42785.0,57.0308,57.0403,57.0118,57.0213,42785.0
2023-05-09 14:40:00,60.07,60.08,60.05,60.08,105631.0,57.0213,57.0308,57.0023,57.0308,105631.0
2023-05-09 14:50:00,60.08,60.08,60.03,60.07,64190.0,57.0308,57.0308,56.9833,57.0213,64190.0
2023-05-09 15:00:00,60.07,60.08,60.04,60.05,100225.0,57.0213,57.0308,56.9928,57.0023,100225.0
2023-05-09 15:10:00,60.05,60.05,60.03,60.05,92559.0,57.0023,57.0023,56.9833,57.0023,92559.0
2023-05-09 15:20:00,60.05,60.06,60.03,60.04,142042.0,57.0023,57.0118,56.9833,56.9928,142042.0
2023-05-09 15:30:00,60.04,60.07,60.03,60.05,184695.0,56.9928,57.0213,56.9833,57.0023,184695.0
2023-05-09 15:40:00,60.05,60.06,60.02,60.03,365671.0,57.0023,57.0118,56.9738,56.9833,365671.0
2023-05-09 15:50:00,60.03,60.04,60.01,60.03,720241.0,56.9833,56.9928,56.9643,56.9833,720241.0
2023-05-10 09:30:00,59.94,59.94,59.8,59.8,168088.0,56.8979,56.8979,56.765,56.765,168088.0
2023-05-10 09:40:00,59.8,59.81,59.68,59.69,189704.0,56.765,56.7745,56.6511,56.6606,189704.0
2023-05-10 09:50:00,59.68,59.76,59.65,59.75,131965.0,56.6511,56.727,56.6226,56.7175,131965.0
2023-05-10 10:00:00,59.75,59.85,59.75,59.82,311279.0,56.7175,56.8124,56.7175,56.784,311279.0
2023-05-10 10:10:00,59.83,59.84,59.71,59.72,157664.0,56.7934,56.8029,56.6795,56.689,157664.0
2023-05-10 10:20:00,59.72,59.78,59.72,59.74,89934.0,56.689,56.746,56.689,56.708,89934.0
2023-05-10 10:30:00,59.74,59.76,59.69,59.69,161059.0,56.708,56.727,56.6606,56.6606,161059.0
2023-05-10 10:40:00,59.69,59.71,59.58,59.62,206871.0,56.6606,56.6795,56.5561,56.5941,206871.0
2023-05-10 10:50:00,59.62,59.66,59.61,59.64,188381.0,56.5941,56.6321,56.5846,56.6131,188381.0
2023-05-10 11:00:00,59.65,59.66,59.62,59.65,93411.0,56.6226,56.6321,56.5941,56.6226,93411.0
2023-05-10 11:10:00,59.66,59.69,59.64,59.68,132459.0,56.6321,56.6606,56.6131,56.6511,132459.0
2023-05-10 11:20:00,59.68,59.7,59.66,59.68,91364.0,56.6511,56.67,56.6321,56.6511,91364.0
2023-05-10 11:30:00,59.68,59.71,59.67,59.7,73354.0,56.6511,56.6795,56.6416,56.67,73354.0
2023-05-10 11:40:00,59.7,59.72,59.69,59.72,69256.0,56.67,56.689,56.6606,56.689,69256.0
2023-05-10 11:50:00,59.72,59.73,59.68,59.7,129577.0,56.689,56.6985,56.6511,56.67,129577.0
2023-05-10 12:00:00,59.7,59.7,59.66,59.69,96835.0,56.67,56.67,56.6321,56.6606,96835.0
2023-05-10 12:10:00,59.68,59.69,59.66,59.68,86205.0,56.6511,56.6606,56.6321,56.6511,86205.0
2023-05-10 12:20:00,59.69,59.71,59.67,59.7,71709.0,56.6606,56.6795,56.6416,56.67,71709.0
2023-05-10 12:30:00,59.7,59.7,59.65,59.68,105012.0,56.67,56.67,56.6226,56.6511,105012.0
2023-05-10 12:40:00,59.68,59.69,59.64,59.66,83148.0,56.6511,56.6606,56.6131,56.6321,83148.0
2023-05-10 12:50:00,59.65,59.68,59.63,59.65,131165.0,56.6226,56.6511,56.6036,56.6226,131165.0
2023-05-10 13:00:00,59.65,59.65,59.61,59.63,144114.0,56.6226,56.6226,56.5846,56.6036,144114.0
2023-05-10 13:10:00,59.63,59.64,59.61,59.63,136752.0,56.6036,56.6131,56.5846,56.6036,136752.0
2023-05-10 13:20:00,59.63,59.63,59.53,59.55,75995.0,56.6036,56.6036,56.5087,56.5277,75995.0
2023-05-10 13:30:00,59.54,59.58,59.51,59.51,56494.0,56.5182,56.5561,56.4897,56.4897,56494.0
2023-05-10 13:40:00,59.51,59.58,59.51,59.57,80683.0,56.4897,56.5561,56.4897,56.5466,80683.0
2023-05-10 13:50:00,59.57,59.61,59.56,59.61,64395.0,56.5466,56.5846,56.5372,56.5846,64395.0
2023-05-10 14:00:00,59.61,59.65,59.6,59.63,62967.0,56.5846,56.6226,56.5751,56.6036,62967.0
2023-05-10 14:10:00,59.63,59.66,59.62,59.65,125116.0,56.6036,56.6321,56.5941,56.6226,125116.0
2023-05-10 14:20:00,59.65,59.66,59.62,59.64,103596.0,56.6226,56.6321,56.5941,56.6131,103596.0
2023-05-10 14:30:00,59.64,59.69,59.63,59.69,97630.0,56.6131,56.6606,56.6036,56.6606,97630.0
2023-05-10 14:40:00,59.69,59.74,59.68,59.73,105638.0,56.6606,56.708,56.6511,56.6985,105638.0
2023-05-10 14:50:00,59.73,59.73,59.7,59.72,65725.0,56.6985,56.6985,56.67,56.689,65725.0
2023-05-10 15:00:00,59.71,59.73,59.7,59.72,95357.0,56.6795,56.6985,56.67,56.689,95357.0
2023-05-10 15:10:00,59.72,59.74,59.7,59.73,121758.0,56.689,56.708,56.67,56.6985,121758.0
2023-05-10 15:20:00,59.74,59.8,59.73,59.79,134640.0,56.708,56.765,56.6985,56.7555,134640.0
2023-05-10 15:30:00,59.79,59.82,59.78,59.79,145373.0,56.7555,56.784,56.746,56.7555,145373.0
2023-05-10 15:40:00,59.8,59.8,59.76,59.78,138232.0,56.765,56.765,56.727,56.746,138232.0
2023-05-10 15:50:00,59.77,59.78,59.73,59.77,365135.0,56.7365,56.746,56.6985,56.7365,365135.0
2023-05-11 09:30:00,59.86,59.92,59.86,59.87,139798.0,56.8219,56.8789,56.8219,56.8314,139798.0
2023-05-11 09:40:00,59.87,59.88,59.79,59.8,193627.0,56.8314,56.8409,56.7555,56.765,193627.0
2023-05-11 09:50:00,59.8,59.8,59.71,59.72,229821.0,56.765,56.765,56.6795,56.689,229821.0
2023-05-11 10:00:00,59.72,59.75,59.65,59.67,149307.0,56.689,56.7175,56.6226,56.6416,149307.0
2023-05-11 10:10:00,59.67,59.68,59.63,59.64,142368.0,56.6416,56.6511,56.6036,56.6131,142368.0
2023-05-11 10:20:00,59.63,59.67,59.6,59.65,148207.0,56.6036,56.6416,56.5751,56.6226,148207.0
2023-05-11 10:30:00,59.65,59.69,59.64,59.68,62472.0,56.6226,56.6606,56.6131,56.6511,62472.0
2023-05-11 10:40:00,59.69,59.72,59.66,59.71,163429.0,56.6606,56.689,56.6321,56.6795,163429.0
2023-05-11 10:50:00,59.72,59.77,59.7,59.77,94769.0,56.689,56.7365,56.67,56.7365,94769.0
2023-05-11 11:00:00,59.77,59.8,59.75,59.76,186266.0,56.7365,56.765,56.7175,56.727,186266.0
2023-05-11 11:10:00,59.76,59.8,59.76,59.79,111327.0,56.727,56.765,56.727,56.7555,111327.0
2023-05-11 11:20:00,59.79,59.82,59.78,59.8,78145.0,56.7555,56.784,56.746,56.765,78145.0
2023-05-11 11:30:00,59.8,59.82,59.77,59.78,37478.0,56.765,56.784,56.7365,56.746,37478.0
2023-05-11 11:40:00,59.78,59.79,59.76,59.77,34591.0,56.746,56.7555,56.727,56.7365,34591.0
2023-05-11 11:50:00,59.77,59.8,59.76,59.79,41760.0,56.7365,56.765,56.727,56.7555,41760.0
2023-05-11 12:00:00,59.79,59.82,59.77,59.81,88269.0,56.7555,56.784,56.7365,56.7745,88269.0
2023-05-11 12:10:00,59.8,59.81,59.78,59.8,77160.0,56.765,56.7745,56.746,56.765,77160.0
2023-05-11 12:20:00,59.8,59.86,59.8,59.85,85653.0,56.765,56.8219,56.765,56.8124,85653.0
2023-05-11 12:30:00,59.85,59.85,59.83,59.84,77891.0,56.8124,56.8124,56.7934,56.8029,77891.0
2023-05-11 12:40:00,59.84,59.86,59.83,59.85,29929.0,56.8029,56.8219,56.7934,56.8124,29929.0
2023-05-11 12:50:00,59.84,59.86,59.83,59.86,26918.0,56.8029,56.8219,56.7934,56.8219,26918.0
2023-05-11 13:00:00,59.86,59.89,59.85,59.87,41348.0,56.8219,56.8504,56.8124,56.8314,41348.0
2023-05-11 13:10:00,59.87,59.87,59.83,59.85,65145.0,56.8314,56.8314,56.7934,56.8124,65145.0
2023-05-11 13:20:00,59.85,59.86,59.82,59.83,35551.0,56.8124,56.8219,56.784,56.7934,35551.0
2023-05-11 13:30:00,59.83,59.88,59.82,59.88,90577.0,56.7934,56.8409,56.784,56.8409,90577.0
2023-05-11 13:40:00,59.88,59.88,59.78,59.79,108747.0,56.8409,56.8409,56.746,56.7555,108747.0
2023-05-11 13:50:00,59.78,59.82,59.77,59.82,113349.0,56.746,56.784,56.7365,56.784,113349.0
2023-05-11 14:00:00,59.82,59.83,59.8,59.83,135318.0,56.784,56.7934,56.765,56.7934,135318.0
2023-05-11 14:10:00,59.83,59.84,59.81,59.83,82203.0,56.7934,56.8029,56.7745,56.7934,82203.0
2023-05-11 14:20:00,59.83,59.85,59.81,59.84,39156.0,56.7934,56.8124,56.7745,56.8029,39156.0
2023-05-11 14:30:00,59.84,59.87,59.83,59.86,62608.0,56.8029,56.8314,56.7934,56.8219,62608.0
2023-05-11 14:40:00,59.87,59.9,59.86,59.9,159721.0,56.8314,56.8599,56.8219,56.8599,159721.0
2023-05-11 14:50:00,59.9,59.9,59.88,59.9,52630.0,56.8599,56.8599,56.8409,56.8599,52630.0
2023-05-11 15:00:00,59.9,59.91,59.87,59.9,67199.0,56.8599,56.8694,56.8314,56.8599,67199.0
2023-05-11 15:10:00,59.9,59.91,59.85,59.86,71870.0,56.8599,56.8694,56.8124,56.8219,71870.0
2023-05-11 15:20:00,59.85,59.88,59.85,59.88,51677.0,56.8124,56.8409,56.8124,56.8409,51677.0
2023-05-11 15:30:00,59.88,59.88,59.86,59.87,145264.0,56.8409,56.8409,56.8219,56.8314,145264.0
2023-05-11 15:40:00,59.87,59.88,59.85,59.87,154471.0,56.8314,56.8409,56.8124,56.8314,154471.0
2023-05-11 15:50:00,59.87,59.93,59.86,59.92,387527.0,56.8314,56.8884,56.8219,56.8789,387527.0
2023-05-12 09:30:00,60.41,60.48,60.41,60.46,131517.0,57.344,57.4105,57.344,57.3915,131517.0
2023-05-12 09:40:00,60.46,60.48,60.41,60.41,145633.0,57.3915,57.4105,57.344,57.344,145633.0
2023-05-12 09:50:00,60.42,60.46,60.41,60.41,48153.0,57.3535,57.3915,57.344,57.344,48153.0
2023-05-12 10:00:00,60.42,60.42,60.32,60.38,127334.0,57.3535,57.3535,57.2586,57.3155,127334.0
2023-05-12 10:10:00,60.38,60.39,60.34,60.37,98891.0,57.3155,57.325,57.2776,57.306,98891.0
2023-05-12 10:20:00,60.37,60.37,60.3,60.3,108377.0,57.306,57.306,57.2396,57.2396,108377.0
2023-05-12 10:30:00,60.3,60.3,60.19,60.21,104737.0,57.2396,57.2396,57.1352,57.1542,104737.0
2023-05-12 10:40:00,60.21,60.23,60.19,60.2,40764.0,57.1542,57.1731,57.1352,57.1447,40764.0
2023-05-12 10:50:00,60.2,60.21,60.13,60.15,155120.0,57.1447,57.1542,57.0782,57.0972,155120.0
2023-05-12 11:00:00,60.14,60.21,60.13,60.19,236881.0,57.0877,57.1542,57.0782,57.1352,236881.0
2023-05-12 11:10:00,60.19,60.2,60.12,60.14,136159.0,57.1352,57.1447,57.0687,57.0877,136159.0
2023-05-12 11:20:00,60.15,60.16,60.13,60.15,58291.0,57.0972,57.1067,57.0782,57.0972,58291.0
2023-05-12 11:30:00,60.15,60.16,60.12,60.14,250780.0,57.0972,57.1067,57.0687,57.0877,250780.0
2023-05-12 11:40:00,60.13,60.16,60.12,60.15,200790.0,57.0782,57.1067,57.0687,57.0972,200790.0
2023-05-12 11:50:00,60.15,60.17,60.13,60.17,46417.0,57.0972,57.1162,57.0782,57.1162,46417.0
2023-05-12 12:00:00,60.16,60.16,60.09,60.09,106668.0,57.1067,57.1067,57.0403,57.0403,106668.0
2023-05-12 12:10:00,60.09,60.1,60.07,60.09,57363.0,57.0403,57.0497,57.0213,57.0403,57363.0
2023-05-12 12:20:00,60.09,60.09,60.01,60.02,50002.0,57.0403,57.0403,56.9643,56.9738,50002.0
2023-05-12 12:30:00,60.01,60.06,60.0,60.03,74990.0,56.9643,57.0118,56.9548,56.9833,74990.0
2023-05-12 12:40:00,60.03,60.03,59.98,59.98,72775.0,56.9833,56.9833,56.9358,56.9358,72775.0
2023-05-12 12:50:00,59.99,60.01,59.98,60.01,23558.0,56.9453,56.9643,56.9358,56.9643,23558.0
2023-05-12 13:00:00,60.01,60.04,59.97,60.03,103749.0,56.9643,56.9928,56.9263,56.9833,103749.0
2023-05-12 13:10:00,60.03,60.05,60.03,60.03,44011.0,56.9833,57.0023,56.9833,56.9833,44011.0
2023-05-12 13:20:00,60.04,60.1,60.03,60.1,67892.0,56.9928,57.0497,56.9833,57.0497,67892.0
2023-05-12 13:30:00,60.1,60.12,60.07,60.1,186965.0,57.0497,57.0687,57.0213,57.0497,186965.0
2023-05-12 13:40:00,60.1,60.11,60.07,60.08,57824.0,57.0497,57.0592,57.0213,57.0308,57824.0
2023-05-12 13:50:00,60.09,60.09,60.03,60.05,41029.0,57.0403,57.0403,56.9833,57.0023,41029.0
2023-05-12 14:00:00,60.05,60.07,60.02,60.07,85534.0,57.0023,57.0213,56.9738,57.0213,85534.0
2023-05-12 14:10:00,60.07,60.09,60.04,60.04,50399.0,57.0213,57.0403,56.9928,56.9928,50399.0
2023-05-12 14:20:00,60.05,60.07,60.01,60.04,163136.0,57.0023,57.0213,56.9643,56.9928,163136.0
2023-05-12 14:30:00,60.04,60.05,60.02,60.04,102694.0,56.9928,57.0023,56.9738,56.9928,102694.0
2023-05-12 14:40:00,60.05,60.06,60.01,60.05,72793.0,57.0023,57.0118,56.9643,57.0023,72793.0
2023-05-12 14:50:00,60.06,60.09,60.06,60.08,75697.0,57.0118,57.0403,57.0118,57.0308,75697.0
2023-05-12 15:00:00,60.08,60.09,60.06,60.09,77593.0,57.0308,57.0403,57.0118,57.0403,77593.0
2023-05-12 15:10:00,60.09,60.1,60.06,60.09,166953.0,57.0403,57.0497,57.0118,57.0403,166953.0
2023-05-12 15:20:00,60.09,60.11,60.09,60.1,89323.0,57.0403,57.0592,57.0403,57.0497,89323.0
2023-05-12 15:30:00,60.11,60.14,60.1,60.13,124710.0,57.0592,57.0877,57.0497,57.0782,124710.0
2023-05-12 15:40:00,60.13,60.17,60.13,60.16,153448.0,57.0782,57.1162,57.0782,57.1067,153448.0
2023-05-12 15:50:00,60.15,60.2,60.14,60.2,356018.0,57.0972,57.1447,57.0877,57.1447,356018.0
2023-05-15 09:30:00,60.23,60.29,60.23,60.26,248848.0,57.1731,57.2301,57.1731,57.2016,248848.0
2023-05-15 09:40:00,60.27,60.3,60.25,60.27,122174.0,57.2111,57.2396,57.1921,57.2111,122174.0
2023-05-15 09:50:00,60.28,60.3,60.26,60.29,242445.0,57.2206,57.2396,57.2016,57.2301,242445.0
2023-05-15 10:00:00,60.29,60.32,60.24,60.25,73827.0,57.2301,57.2586,57.1826,57.1921,73827.0
2023-05-15 10:10:00,60.25,60.27,60.24,60.27,36198.0,57.1921,57.2111,57.1826,57.2111,36198.0
2023-05-15 10:20:00,60.27,60.34,60.25,60.34,35678.0,57.2111,57.2776,57.1921,57.2776,35678.0
2023-05-15 10:30:00,60.34,60.38,60.33,60.36,108852.0,57.2776,57.3155,57.2681,57.2965,108852.0
2023-05-15 10:40:00,60.36,60.41,60.36,60.41,80709.0,57.2965,57.344,57.2965,57.344,80709.0
2023-05-15 10:50:00,60.41,60.44,60.4,60.42,109487.0,57.344,57.3725,57.3345,57.3535,109487.0
2023-05-15 11:00:00,60.42,60.46,60.4,60.44,88550.0,57.3535,57.3915,57.3345,57.3725,88550.0
2023-05-15 11:10:00,60.44,60.47,60.43,60.46,74410.0,57.3725,57.401,57.363,57.3915,74410.0
2023-05-15 11:20:00,60.46,60.47,60.44,60.45,156756.0,57.3915,57.401,57.3725,57.382,156756.0
2023-05-15 11:30:00,60.44,60.48,60.42,60.46,229840.0,57.3725,57.4105,57.3535,57.3915,229840.0
2023-05-15 11:40:00,60.46,60.46,60.43,60.46,171620.0,57.3915,57.3915,57.363,57.3915,171620.0
2023-05-15 11:50:00,60.46,60.47,60.45,60.46,109210.0,57.3915,57.401,57.382,57.3915,109210.0
2023-05-15 12:00:00,60.46,60.46,60.42,60.44,167851.0,57.3915,57.3915,57.3535,57.3725,167851.0
2023-05-15 12:10:00,60.44,60.47,60.43,60.47,158850.0,57.3725,57.401,57.363,57.401,158850.0
2023-05-15 12:20:00,60.47,60.47,60.44,60.47,64370.0,57.401,57.401,57.3725,57.401,64370.0
2023-05-15 12:30:00,60.46,60.5,60.45,60.5,259569.0,57.3915,57.4294,57.382,57.4294,259569.0
2023-05-15 12:40:00,60.5,60.53,60.49,60.52,183843.0,57.4294,57.4579,57.42,57.4484,183843.0
2023-05-15 12:50:00,60.52,60.56,60.51,60.55,69390.0,57.4484,57.4864,57.4389,57.4769,69390.0
2023-05-15 13:00:00,60.56,60.57,60.55,60.57,44093.0,57.4864,57.4959,57.4769,57.4959,44093.0
2023-05-15 13:10:00,60.57,60.59,60.56,60.58,176870.0,57.4959,57.5149,57.4864,57.5054,176870.0
2023-05-15 13:20:00,60.58,60.58,60.53,60.53,83272.0,57.5054,57.5054,57.4579,57.4579,83272.0
2023-05-15 13:30:00,60.53,60.53,60.5,60.5,61311.0,57.4579,57.4579,57.4294,57.4294,61311.0
2023-05-15 13:40:00,60.5,60.51,60.47,60.48,72534.0,57.4294,57.4389,57.401,57.4105,72534.0
2023-05-15 13:50:00,60.48,60.53,60.48,60.53,50114.0,57.4105,57.4579,57.4105,57.4579,50114.0
2023-05-15 14:00:00,60.53,60.56,60.52,60.55,56605.0,57.4579,57.4864,57.4484,57.4769,56605.0
2023-05-15 14:10:00,60.55,60.57,60.52,60.53,118257.0,57.4769,57.4959,57.4484,57.4579,118257.0
2023-05-15 14:20:00,60.54,60.57,60.53,60.56,103808.0,57.4674,57.4959,57.4579,57.4864,103808.0
2023-05-15 14:30:00,60.56,60.57,60.55,60.57,54480.0,57.4864,57.4959,57.4769,57.4959,54480.0
2023-05-15 14:40:00,60.58,60.61,60.56,60.6,82140.0,57.5054,57.5339,57.4864,57.5244,82140.0
2023-05-15 14:50:00,60.6,60.61,60.56,60.58,102111.0,57.5244,57.5339,57.4864,57.5054,102111.0
2023-05-15 15:00:00,60.58,60.59,60.56,60.57,234477.0,57.5054,57.5149,57.4864,57.4959,234477.0
2023-05-15 15:10:00,60.58,60.58,60.55,60.57,115992.0,57.5054,57.5054,57.4769,57.4959,115992.0
2023-05-15 15:20:00,60.56,60.57,60.54,60.55,138998.0,57.4864,57.4959,57.4674,57.4769,138998.0
2023-05-15 15:30:00,60.56,60.58,60.55,60.56,215186.0,57.4864,57.5054,57.4769,57.4864,215186.0
2023-05-15 15:40:00,60.57,60.58,60.54,60.56,173573.0,57.4959,57.5054,57.4674,57.4864,173573.0
2023-05-15 15:50:00,60.55,60.58,60.54,60.58,680240.0,57.4769,57.5054,57.4674,57.5054,680240.0
2023-05-16 09:30:00,60.63,60.72,60.6,60.66,124459.0,57.5528,57.6383,57.5244,57.5813,124459.0
2023-05-16 09:40:00,60.65,60.72,60.64,60.67,73613.0,57.5718,57.6383,57.5623,57.5908,73613.0
2023-05-16 09:50:00,60.67,60.67,60.56,60.58,123567.0,57.5908,57.5908,57.4864,57.5054,123567.0
2023-05-16 10:00:00,60.58,60.59,60.53,60.54,160449.0,57.5054,57.5149,57.4579,57.4674,160449.0
2023-05-16 10:10:00,60.53,60.53,60.47,60.51,155287.0,57.4579,57.4579,57.401,57.4389,155287.0
2023-05-16 10:20:00,60.51,60.57,60.48,60.57,178704.0,57.4389,57.4959,57.4105,57.4959,178704.0
2023-05-16 10:30:00,60.57,60.58,60.48,60.5,150806.0,57.4959,57.5054,57.4105,57.4294,150806.0
2023-05-16 10:40:00,60.5,60.54,60.48,60.53,142100.0,57.4294,57.4674,57.4105,57.4579,142100.0
2023-05-16 10:50:00,60.53,60.55,60.5,60.52,137754.0,57.4579,57.4769,57.4294,57.4484,137754.0
2023-05-16 11:00:00,60.52,60.53,60.49,60.5,143584.0,57.4484,57.4579,57.42,57.4294,143584.0
2023-05-16 11:10:00,60.5,60.52,60.47,60.51,96124.0,57.4294,57.4484,57.401,57.4389,96124.0
2023-05-16 11:20:00,60.52,60.54,60.5,60.54,94350.0,57.4484,57.4674,57.4294,57.4674,94350.0
2023-05-16 11:30:00,60.54,60.54,60.41,60.42,136870.0,57.4674,57.4674,57.344,57.3535,136870.0
2023-05-16 11:40:00,60.43,60.5,60.41,60.5,170526.0,57.363,57.4294,57.344,57.4294,170526.0
2023-05-16 11:50:00,60.5,60.54,60.49,60.54,110728.0,57.4294,57.4674,57.42,57.4674,110728.0
2023-05-16 12:00:00,60.54,60.55,60.5,60.52,205337.0,57.4674,57.4769,57.4294,57.4484,205337.0
2023-05-16 12:10:00,60.52,60.52,60.48,60.48,181209.0,57.4484,57.4484,57.4105,57.4105,181209.0
2023-05-16 12:20:00,60.48,60.5,60.46,60.48,101992.0,57.4105,57.4294,57.3915,57.4105,101992.0
2023-05-16 12:30:00,60.48,60.5,60.44,60.5,125449.0,57.4105,57.4294,57.3725,57.4294,125449.0
2023-05-16 12:40:00,60.5,60.52,60.47,60.48,125423.0,57.4294,57.4484,57.401,57.4105,125423.0
2023-05-16 12:50:00,60.48,60.51,60.47,60.5,77561.0,57.4105,57.4389,57.401,57.4294,77561.0
2023-05-16 13:00:00,60.5,60.52,60.49,60.52,62653.0,57.4294,57.4484,57.42,57.4484,62653.0
2023-05-16 13:10:00,60.52,60.53,60.51,60.51,110346.0,57.4484,57.4579,57.4389,57.4389,110346.0
2023-05-16 13:20:00,60.52,60.53,60.49,60.5,78227.0,57.4484,57.4579,57.42,57.4294,78227.0
2023-05-16 13:30:00,60.51,60.51,60.49,60.5,58548.0,57.4389,57.4389,57.42,57.4294,58548.0
2023-05-16 13:40:00,60.5,60.51,60.47,60.51,62644.0,57.4294,57.4389,57.401,57.4389,62644.0
2023-05-16 13:50:00,60.51,60.51,60.49,60.5,103049.0,57.4389,57.4389,57.42,57.4294,103049.0
2023-05-16 14:00:00,60.5,60.51,60.47,60.48,119333.0,57.4294,57.4389,57.401,57.4105,119333.0
2023-05-16 14:10:00,60.48,60.5,60.47,60.48,70848.0,57.4105,57.4294,57.401,57.4105,70848.0
2023-05-16 14:20:00,60.49,60.5,60.47,60.48,79117.0,57.42,57.4294,57.401,57.4105,79117.0
2023-05-16 14:30:00,60.49,60.5,60.47,60.5,71266.0,57.42,57.4294,57.401,57.4294,71266.0
2023-05-16 14:40:00,60.5,60.52,60.5,60.52,56475.0,57.4294,57.4484,57.4294,57.4484,56475.0
2023-05-16 14:50:00,60.52,60.54,60.52,60.54,101239.0,57.4484,57.4674,57.4484,57.4674,101239.0
2023-05-16 15:00:00,60.54,60.55,60.51,60.52,167891.0,57.4674,57.4769,57.4389,57.4484,167891.0
2023-05-16 15:10:00,60.52,60.54,60.51,60.52,129410.0,57.4484,57.4674,57.4389,57.4484,129410.0
2023-05-16 15:20:00,60.53,60.54,60.51,60.53,147041.0,57.4579,57.4674,57.4389,57.4579,147041.0
2023-05-16 15:30:00,60.54,60.54,60.5,60.52,315925.0,57.4674,57.4674,57.4294,57.4484,315925.0
2023-05-16 15:40:00,60.52,60.53,60.47,60.48,305090.0,57.4484,57.4579,57.401,57.4105,305090.0
2023-05-16 15:50:00,60.48,60.48,60.42,60.43,856985.0,57.4105,57.4105,57.3535,57.363,856985.0
2023-05-17 09:30:00,60.73,60.74,60.67,60.69,151081.0,57.6478,57.6573,57.5908,57.6098,151081.0
2023-05-17 09:40:00,60.69,60.7,60.63,60.63,82780.0,57.6098,57.6193,57.5528,57.5528,82780.0
2023-05-17 09:50:00,60.63,60.65,60.59,60.62,123529.0,57.5528,57.5718,57.5149,57.5434,123529.0
2023-05-17 10:00:00,60.62,60.67,60.61,60.66,104034.0,57.5434,57.5908,57.5339,57.5813,104034.0
2023-05-17 10:10:00,60.67,60.69,60.64,60.66,212508.0,57.5908,57.6098,57.5623,57.5813,212508.0
2023-05-17 10:20:00,60.66,60.74,60.65,60.73,49613.0,57.5813,57.6573,57.5718,57.6478,49613.0
2023-05-17 10:30:00,60.73,60.77,60.71,60.75,121934.0,57.6478,57.6857,57.6288,57.6668,121934.0
2023-05-17 10:40:00,60.75,60.77,60.69,60.7,564641.0,57.6668,57.6857,57.6098,57.6193,564641.0
2023-05-17 10:50:00,60.7,60.7,60.67,60.7,84339.0,57.6193,57.6193,57.5908,57.6193,84339.0
2023-05-17 11:00:00,60.7,60.72,60.68,60.7,59187.0,57.6193,57.6383,57.6003,57.6193,59187.0
2023-05-17 11:10:00,60.69,60.75,60.68,60.72,135114.0,57.6098,57.6668,57.6003,57.6383,135114.0
2023-05-17 11:20:00,60.73,60.73,60.65,60.68,122273.0,57.6478,57.6478,57.5718,57.6003,122273.0
2023-05-17 11:30:00,60.69,60.72,60.68,60.69,148230.0,57.6098,57.6383,57.6003,57.6098,148230.0
2023-05-17 11:40:00,60.69,60.75,60.68,60.72,114772.0,57.6098,57.6668,57.6003,57.6383,114772.0
2023-05-17 11:50:00,60.73,60.75,60.72,60.73,102182.0,57.6478,57.6668,57.6383,57.6478,102182.0
2023-05-17 12:00:00,60.73,60.74,60.71,60.74,165996.0,57.6478,57.6573,57.6288,57.6573,165996.0
2023-05-17 12:10:00,60.73,60.76,60.72,60.75,76400.0,57.6478,57.6762,57.6383,57.6668,76400.0
2023-05-17 12:20:00,60.75,60.79,60.75,60.78,44299.0,57.6668,57.7047,57.6668,57.6952,44299.0
2023-05-17 12:30:00,60.79,60.81,60.78,60.8,112862.0,57.7047,57.7237,57.6952,57.7142,112862.0
2023-05-17 12:40:00,60.81,60.84,60.8,60.83,198887.0,57.7237,57.7522,57.7142,57.7427,198887.0
2023-05-17 12:50:00,60.83,60.86,60.82,60.85,139975.0,57.7427,57.7712,57.7332,57.7617,139975.0
2023-05-17 13:00:00,60.85,60.9,60.84,60.89,79349.0,57.7617,57.8091,57.7522,57.7996,79349.0
2023-05-17 13:10:00,60.88,60.88,60.84,60.87,85947.0,57.7902,57.7902,57.7522,57.7807,85947.0
2023-05-17 13:20:00,60.87,60.9,60.86,60.89,67226.0,57.7807,57.8091,57.7712,57.7996,67226.0
2023-05-17 13:30:00,60.89,60.92,60.88,60.9,96127.0,57.7996,57.8281,57.7902,57.8091,96127.0
2023-05-17 13:40:00,60.9,60.91,60.88,60.9,98444.0,57.8091,57.8186,57.7902,57.8091,98444.0
2023-05-17 13:50:00,60.9,60.9,60.87,60.9,114988.0,57.8091,57.8091,57.7807,57.8091,114988.0
2023-05-17 14:00:00,60.9,60.91,60.86,60.89,91801.0,57.8091,57.8186,57.7712,57.7996,91801.0
2023-05-17 14:10:00,60.89,60.9,60.85,60.86,53683.0,57.7996,57.8091,57.7617,57.7712,53683.0
2023-05-17 14:20:00,60.86,60.87,60.84,60.85,95726.0,57.7712,57.7807,57.7522,57.7617,95726.0
2023-05-17 14:30:00,60.85,60.86,60.81,60.82,87457.0,57.7617,57.7712,57.7237,57.7332,87457.0
2023-05-17 14:40:00,60.81,60.86,60.81,60.85,192711.0,57.7237,57.7712,57.7237,57.7617,192711.0
2023-05-17 14:50:00,60.85,60.86,60.8,60.8,246507.0,57.7617,57.7712,57.7142,57.7142,246507.0
2023-05-17 15:00:00,60.8,60.83,60.79,60.82,162979.0,57.7142,57.7427,57.7047,57.7332,162979.0
2023-05-17 15:10:00,60.82,60.83,60.8,60.8,132559.0,57.7332,57.7427,57.7142,57.7142,132559.0
2023-05-17 15:20:00,60.8,60.81,60.73,60.77,143593.0,57.7142,57.7237,57.6478,57.6857,143593.0
2023-05-17 15:30:00,60.77,60.79,60.76,60.78,472712.0,57.6857,57.7047,57.6762,57.6952,472712.0
2023-05-17 15:40:00,60.77,60.85,60.77,60.85,230328.0,57.6857,57.7617,57.6857,57.7617,230328.0
2023-05-17 15:50:00,60.85,60.88,60.83,60.86,734339.0,57.7617,57.7902,57.7427,57.7712,734339.0
2023-05-18 09:30:00,60.98,61.0,60.95,60.98,205720.0,57.8851,57.9041,57.8566,57.8851,205720.0
2023-05-18 09:40:00,60.98,61.01,60.94,60.95,117994.0,57.8851,57.9136,57.8471,57.8566,117994.0
2023-05-18 09:50:00,60.94,60.95,60.86,60.9,164847.0,57.8471,57.8566,57.7712,57.8091,164847.0
2023-05-18 10:00:00,60.9,60.92,60.79,60.84,234302.0,57.8091,57.8281,57.7047,57.7522,234302.0
2023-05-18 10:10:00,60.85,60.88,60.8,60.85,439706.0,57.7617,57.7902,57.7142,57.7617,439706.0
2023-05-18 10:20:00,60.86,60.89,60.82,60.84,357637.0,57.7712,57.7996,57.7332,57.7522,357637.0
2023-05-18 10:30:00,60.84,60.9,60.83,60.86,198000.0,57.7522,57.8091,57.7427,57.7712,198000.0
2023-05-18 10:40:00,60.87,60.87,60.77,60.79,199514.0,57.7807,57.7807,57.6857,57.7047,199514.0
2023-05-18 10:50:00,60.8,60.8,60.75,60.78,169877.0,57.7142,57.7142,57.6668,57.6952,169877.0
2023-05-18 11:00:00,60.79,60.83,60.78,60.8,183069.0,57.7047,57.7427,57.6952,57.7142,183069.0
2023-05-18 11:10:00,60.8,60.82,60.75,60.8,147949.0,57.7142,57.7332,57.6668,57.7142,147949.0
2023-05-18 11:20:00,60.8,60.82,60.76,60.78,228407.0,57.7142,57.7332,57.6762,57.6952,228407.0
2023-05-18 11:30:00,60.78,60.79,60.76,60.79,194250.0,57.6952,57.7047,57.6762,57.7047,194250.0
2023-05-18 11:40:00,60.79,60.82,60.76,60.81,148124.0,57.7047,57.7332,57.6762,57.7237,148124.0
2023-05-18 11:50:00,60.82,60.83,60.74,60.76,163047.0,57.7332,57.7427,57.6573,57.6762,163047.0
2023-05-18 12:00:00,60.76,60.77,60.72,60.73,211812.0,57.6762,57.6857,57.6383,57.6478,211812.0
2023-05-18 12:10:00,60.73,60.74,60.66,60.7,189444.0,57.6478,57.6573,57.5813,57.6193,189444.0
2023-05-18 12:20:00,60.7,60.7,60.65,60.67,175753.0,57.6193,57.6193,57.5718,57.5908,175753.0
2023-05-18 12:30:00,60.67,60.68,60.63,60.64,172976.0,57.5908,57.6003,57.5528,57.5623,172976.0
2023-05-18 12:40:00,60.64,60.66,60.63,60.66,104115.0,57.5623,57.5813,57.5528,57.5813,104115.0
2023-05-18 12:50:00,60.66,60.66,60.62,60.65,195736.0,57.5813,57.5813,57.5434,57.5718,195736.0
2023-05-18 13:00:00,60.65,60.68,60.64,60.67,29387.0,57.5718,57.6003,57.5623,57.5908,29387.0
2023-05-18 13:10:00,60.67,60.68,60.65,60.68,117767.0,57.5908,57.6003,57.5718,57.6003,117767.0
2023-05-18 13:20:00,60.68,60.7,60.65,60.67,255978.0,57.6003,57.6193,57.5718,57.5908,255978.0
2023-05-18 13:30:00,60.66,60.7,60.65,60.65,332783.0,57.5813,57.6193,57.5718,57.5718,332783.0
2023-05-18 13:40:00,60.65,60.66,60.62,60.65,241074.0,57.5718,57.5813,57.5434,57.5718,241074.0
2023-05-18 13:50:00,60.65,60.65,60.6,60.64,135602.0,57.5718,57.5718,57.5244,57.5623,135602.0
2023-05-18 14:00:00,60.63,60.64,60.62,60.63,74715.0,57.5528,57.5623,57.5434,57.5528,74715.0
2023-05-18 14:10:00,60.63,60.66,60.6,60.66,143914.0,57.5528,57.5813,57.5244,57.5813,143914.0
2023-05-18 14:20:00,60.66,60.7,60.65,60.69,141702.0,57.5813,57.6193,57.5718,57.6098,141702.0
2023-05-18 14:30:00,60.69,60.71,60.68,60.71,123455.0,57.6098,57.6288,57.6003,57.6288,123455.0
2023-05-18 14:40:00,60.71,60.72,60.68,60.72,146013.0,57.6288,57.6383,57.6003,57.6383,146013.0
2023-05-18 14:50:00,60.72,60.73,60.7,60.72,132510.0,57.6383,57.6478,57.6193,57.6383,132510.0
2023-05-18 15:00:00,60.71,60.74,60.7,60.73,216054.0,57.6288,57.6573,57.6193,57.6478,216054.0
2023-05-18 15:10:00,60.73,60.76,60.72,60.76,87939.0,57.6478,57.6762,57.6383,57.6762,87939.0
2023-05-18 15:20:00,60.76,60.76,60.72,60.74,148193.0,57.6762,57.6762,57.6383,57.6573,148193.0
2023-05-18 15:30:00,60.74,60.78,60.73,60.78,141710.0,57.6573,57.6952,57.6478,57.6952,141710.0
2023-05-18 15:40:00,60.78,60.83,60.77,60.82,190931.0,57.6952,57.7427,57.6857,57.7332,190931.0
2023-05-18 15:50:00,60.83,60.87,60.82,60.86,479948.0,57.7427,57.7807,57.7332,57.7712,479948.0
2023-05-19 09:30:00,60.66,60.78,60.66,60.78,90856.0,57.5813,57.6952,57.5813,57.6952,90856.0
2023-05-19 09:40:00,60.78,60.8,60.76,60.78,108671.0,57.6952,57.7142,57.6762,57.6952,108671.0
2023-05-19 09:50:00,60.78,60.85,60.78,60.83,107495.0,57.6952,57.7617,57.6952,57.7427,107495.0
2023-05-19 10:00:00,60.83,60.83,60.74,60.77,324032.0,57.7427,57.7427,57.6573,57.6857,324032.0
2023-05-19 10:10:00,60.77,60.83,60.76,60.83,237131.0,57.6857,57.7427,57.6762,57.7427,237131.0
2023-05-19 10:20:00,60.83,60.89,60.81,60.89,378055.0,57.7427,57.7996,57.7237,57.7996,378055.0
2023-05-19 10:30:00,60.89,60.89,60.83,60.85,294983.0,57.7996,57.7996,57.7427,57.7617,294983.0
2023-05-19 10:40:00,60.85,60.85,60.77,60.8,193907.0,57.7617,57.7617,57.6857,57.7142,193907.0
2023-05-19 10:50:00,60.8,60.82,60.78,60.81,268134.0,57.7142,57.7332,57.6952,57.7237,268134.0
2023-05-19 11:00:00,60.81,60.85,60.77,60.78,383696.0,57.7237,57.7617,57.6857,57.6952,383696.0
2023-05-19 11:10:00,60.78,60.97,60.77,60.9,651378.0,57.6952,57.8756,57.6857,57.8091,651378.0
2023-05-19 11:20:00,60.9,60.97,60.87,60.87,388786.0,57.8091,57.8756,57.7807,57.7807,388786.0
2023-05-19 11:30:00,60.87,60.88,60.76,60.8,614993.0,57.7807,57.7902,57.6762,57.7142,614993.0
2023-05-19 11:40:00,60.79,60.91,60.76,60.88,346331.0,57.7047,57.8186,57.6762,57.7902,346331.0
2023-05-19 11:50:00,60.88,60.92,60.85,60.87,469266.0,57.7902,57.8281,57.7617,57.7807,469266.0
2023-05-19 12:00:00,60.87,60.89,60.82,60.87,325032.0,57.7807,57.7996,57.7332,57.7807,325032.0
2023-05-19 12:10:00,60.87,60.88,60.84,60.85,374551.0,57.7807,57.7902,57.7522,57.7617,374551.0
2023-05-19 12:20:00,60.86,60.88,60.83,60.84,159218.0,57.7712,57.7902,57.7427,57.7522,159218.0
2023-05-19 12:30:00,60.83,60.85,60.77,60.85,196093.0,57.7427,57.7617,57.6857,57.7617,196093.0
2023-05-19 12:40:00,60.85,60.89,60.83,60.88,200824.0,57.7617,57.7996,57.7427,57.7902,200824.0
2023-05-19 12:50:00,60.88,60.94,60.87,60.91,160316.0,57.7902,57.8471,57.7807,57.8186,160316.0
2023-05-19 13:00:00,60.91,60.92,60.87,60.87,142617.0,57.8186,57.8281,57.7807,57.7807,142617.0
2023-05-19 13:10:00,60.88,60.89,60.86,60.87,118908.0,57.7902,57.7996,57.7712,57.7807,118908.0
2023-05-19 13:20:00,60.88,60.9,60.86,60.89,160911.0,57.7902,57.8091,57.7712,57.7996,160911.0
2023-05-19 13:30:00,60.89,60.91,60.88,60.89,74486.0,57.7996,57.8186,57.7902,57.7996,74486.0
2023-05-19 13:40:00,60.89,60.89,60.86,60.87,157137.0,57.7996,57.7996,57.7712,57.7807,157137.0
2023-05-19 13:50:00,60.88,60.89,60.86,60.87,67540.0,57.7902,57.7996,57.7712,57.7807,67540.0
2023-05-19 14:00:00,60.87,60.87,60.83,60.84,72995.0,57.7807,57.7807,57.7427,57.7522,72995.0
2023-05-19 14:10:00,60.84,60.85,60.81,60.84,105176.0,57.7522,57.7617,57.7237,57.7522,105176.0
2023-05-19 14:20:00,60.84,60.85,60.82,60.82,58392.0,57.7522,57.7617,57.7332,57.7332,58392.0
2023-05-19 14:30:00,60.83,60.85,60.81,60.85,85330.0,57.7427,57.7617,57.7237,57.7617,85330.0
2023-05-19 14:40:00,60.85,60.85,60.8,60.82,91680.0,57.7617,57.7617,57.7142,57.7332,91680.0
2023-05-19 14:50:00,60.82,60.86,60.81,60.86,92989.0,57.7332,57.7712,57.7237,57.7712,92989.0
2023-05-19 15:00:00,60.86,60.86,60.83,60.84,68518.0,57.7712,57.7712,57.7427,57.7522,68518.0
2023-05-19 15:10:00,60.84,60.87,60.83,60.84,110296.0,57.7522,57.7807,57.7427,57.7522,110296.0
2023-05-19 15:20:00,60.84,60.85,60.81,60.83,112248.0,57.7522,57.7617,57.7237,57.7427,112248.0
2023-05-19 15:30:00,60.83,60.86,60.81,60.85,105215.0,57.7427,57.7712,57.7237,57.7617,105215.0
2023-05-19 15:40:00,60.85,60.89,60.85,60.89,186202.0,57.7617,57.7996,57.7617,57.7996,186202.0
2023-05-19 15:50:00,60.88,60.98,60.87,60.96,506999.0,57.7902,57.8851,57.7807,57.8661,506999.0
2023-05-22 09:30:00,61.13,61.27,61.12,61.25,293732.0,58.0275,58.1604,58.018,58.1414,293732.0
2023-05-22 09:40:00,61.25,61.27,61.2,61.23,156248.0,58.1414,58.1604,58.0939,58.1224,156248.0
2023-05-22 09:50:00,61.23,61.25,61.16,61.18,188485.0,58.1224,58.1414,58.0559,58.0749,188485.0
2023-05-22 10:00:00,61.19,61.22,61.15,61.18,230506.0,58.0844,58.1129,58.0465,58.0749,230506.0
2023-05-22 10:10:00,61.17,61.22,61.14,61.18,319875.0,58.0654,58.1129,58.037,58.0749,319875.0
2023-05-22 10:20:00,61.19,61.22,61.16,61.18,400575.0,58.0844,58.1129,58.0559,58.0749,400575.0
2023-05-22 10:30:00,61.18,61.22,61.17,61.19,183633.0,58.0749,58.1129,58.0654,58.0844,183633.0
2023-05-22 10:40:00,61.18,61.18,61.12,61.12,252017.0,58.0749,58.0749,58.018,58.018,252017.0
2023-05-22 10:50:00,61.12,61.16,61.09,61.14,213589.0,58.018,58.0559,57.9895,58.037,213589.0
2023-05-22 11:00:00,61.15,61.21,61.15,61.19,217793.0,58.0465,58.1034,58.0465,58.0844,217793.0
2023-05-22 11:10:00,61.19,61.2,61.15,61.17,140025.0,58.0844,58.0939,58.0465,58.0654,140025.0
2023-05-22 11:20:00,61.17,61.22,61.17,61.22,250873.0,58.0654,58.1129,58.0654,58.1129,250873.0
2023-05-22 11:30:00,61.21,61.22,61.18,61.2,69171.0,58.1034,58.1129,58.0749,58.0939,69171.0
2023-05-22 11:40:00,61.2,61.2,61.15,61.17,182450.0,58.0939,58.0939,58.0465,58.0654,182450.0
2023-05-22 11:50:00,61.17,61.22,61.16,61.22,224167.0,58.0654,58.1129,58.0559,58.1129,224167.0
2023-05-22 12:00:00,61.22,61.24,61.2,61.23,192697.0,58.1129,58.1319,58.0939,58.1224,192697.0
2023-05-22 12:10:00,61.21,61.26,61.21,61.25,90740.0,58.1034,58.1509,58.1034,58.1414,90740.0
2023-05-22 12:20:00,61.26,61.26,61.21,61.23,85860.0,58.1509,58.1509,58.1034,58.1224,85860.0
2023-05-22 12:30:00,61.23,61.26,61.23,61.24,103428.0,58.1224,58.1509,58.1224,58.1319,103428.0
2023-05-22 12:40:00,61.23,61.26,61.23,61.23,31765.0,58.1224,58.1509,58.1224,58.1224,31765.0
2023-05-22 12:50:00,61.24,61.27,61.23,61.27,37524.0,58.1319,58.1604,58.1224,58.1604,37524.0
2023-05-22 13:00:00,61.27,61.29,61.26,61.28,61954.0,58.1604,58.1793,58.1509,58.1699,61954.0
2023-05-22 13:10:00,61.28,61.29,61.21,61.25,279566.0,58.1699,58.1793,58.1034,58.1414,279566.0
2023-05-22 13:20:00,61.25,61.28,61.25,61.27,40342.0,58.1414,58.1699,58.1414,58.1604,40342.0
2023-05-22 13:30:00,61.27,61.29,61.27,61.29,30324.0,58.1604,58.1793,58.1604,58.1793,30324.0
2023-05-22 13:40:00,61.29,61.3,61.27,61.29,55972.0,58.1793,58.1888,58.1604,58.1793,55972.0
2023-05-22 13:50:00,61.3,61.33,61.28,61.29,65684.0,58.1888,58.2173,58.1699,58.1793,65684.0
2023-05-22 14:00:00,61.29,61.32,61.28,61.32,109595.0,58.1793,58.2078,58.1699,58.2078,109595.0
2023-05-22 14:10:00,61.32,61.33,61.3,61.3,39162.0,58.2078,58.2173,58.1888,58.1888,39162.0
2023-05-22 14:20:00,61.31,61.35,61.3,61.35,86990.0,58.1983,58.2363,58.1888,58.2363,86990.0
2023-05-22 14:30:00,61.35,61.35,61.32,61.33,51900.0,58.2363,58.2363,58.2078,58.2173,51900.0
2023-05-22 14:40:00,61.32,61.34,61.31,61.33,62822.0,58.2078,58.2268,58.1983,58.2173,62822.0
2023-05-22 14:50:00,61.34,61.35,61.29,61.32,72193.0,58.2268,58.2363,58.1793,58.2078,72193.0
2023-05-22 15:00:00,61.32,61.33,61.28,61.29,120565.0,58.2078,58.2173,58.1699,58.1793,120565.0
2023-05-22 15:10:00,61.29,61.3,61.26,61.29,118532.0,58.1793,58.1888,58.1509,58.1793,118532.0
2023-05-22 15:20:00,61.29,61.29,61.23,61.25,45786.0,58.1793,58.1793,58.1224,58.1414,45786.0
2023-05-22 15:30:00,61.24,61.25,61.19,61.2,63893.0,58.1319,58.1414,58.0844,58.0939,63893.0
2023-05-22 15:40:00,61.2,61.24,61.19,61.22,233916.0,58.0939,58.1319,58.0844,58.1129,233916.0
2023-05-22 15:50:00,61.22,61.26,61.18,61.25,450632.0,58.1129,58.1509,58.0749,58.1414,450632.0
2023-05-23 09:30:00,60.31,60.35,60.24,60.33,674223.0,57.2491,57.2871,57.1826,57.2681,674223.0
2023-05-23 09:40:00,60.34,60.44,60.32,60.4,264000.0,57.2776,57.3725,57.2586,57.3345,264000.0
2023-05-23 09:50:00,60.4,60.46,60.39,60.44,294222.0,57.3345,57.3915,57.325,57.3725,294222.0
2023-05-23 10:00:00,60.45,60.5,60.42,60.47,329486.0,57.382,57.4294,57.3535,57.401,329486.0
2023-05-23 10:10:00,60.48,60.55,60.46,60.54,153925.0,57.4105,57.4769,57.3915,57.4674,153925.0
2023-05-23 10:20:00,60.55,60.55,60.5,60.54,315824.0,57.4769,57.4769,57.4294,57.4674,315824.0
2023-05-23 10:30:00,60.54,60.58,60.52,60.58,639747.0,57.4674,57.5054,57.4484,57.5054,639747.0
2023-05-23 10:40:00,60.58,60.58,60.48,60.51,423712.0,57.5054,57.5054,57.4105,57.4389,423712.0
2023-05-23 10:50:00,60.5,60.52,60.46,60.52,412532.0,57.4294,57.4484,57.3915,57.4484,412532.0
2023-05-23 11:00:00,60.51,60.55,60.49,60.54,283661.0,57.4389,57.4769,57.42,57.4674,283661.0
2023-05-23 11:10:00,60.54,60.54,60.51,60.53,229715.0,57.4674,57.4674,57.4389,57.4579,229715.0
2023-05-23 11:20:00,60.52,60.54,60.5,60.53,342784.0,57.4484,57.4674,57.4294,57.4579,342784.0
2023-05-23 11:30:00,60.53,60.56,60.52,60.55,384513.0,57.4579,57.4864,57.4484,57.4769,384513.0
2023-05-23 11:40:00,60.55,60.61,60.55,60.6,241679.0,57.4769,57.5339,57.4769,57.5244,241679.0
2023-05-23 11:50:00,60.6,60.62,60.57,60.61,281818.0,57.5244,57.5434,57.4959,57.5339,281818.0
2023-05-23 12:00:00,60.61,60.62,60.57,60.57,298952.0,57.5339,57.5434,57.4959,57.4959,298952.0
2023-05-23 12:10:00,60.56,60.56,60.5,60.51,395708.0,57.4864,57.4864,57.4294,57.4389,395708.0
2023-05-23 12:20:00,60.51,60.54,60.5,60.53,258411.0,57.4389,57.4674,57.4294,57.4579,258411.0
2023-05-23 12:30:00,60.53,60.55,60.45,60.46,241677.0,57.4579,57.4769,57.382,57.3915,241677.0
2023-05-23 12:40:00,60.47,60.47,60.42,60.45,313221.0,57.401,57.401,57.3535,57.382,313221.0
2023-05-23 12:50:00,60.46,60.5,60.44,60.49,173130.0,57.3915,57.4294,57.3725,57.42,173130.0
2023-05-23 13:00:00,60.49,60.49,60.42,60.48,162615.0,57.42,57.42,57.3535,57.4105,162615.0
2023-05-23 13:10:00,60.48,60.52,60.47,60.5,131401.0,57.4105,57.4484,57.401,57.4294,131401.0
2023-05-23 13:20:00,60.5,60.52,60.41,60.42,195112.0,57.4294,57.4484,57.344,57.3535,195112.0
2023-05-23 13:30:00,60.42,60.44,60.4,60.44,157320.0,57.3535,57.3725,57.3345,57.3725,157320.0
2023-05-23 13:40:00,60.44,60.48,60.43,60.47,172740.0,57.3725,57.4105,57.363,57.401,172740.0
2023-05-23 13:50:00,60.46,60.48,60.44,60.46,81871.0,57.3915,57.4105,57.3725,57.3915,81871.0
2023-05-23 14:00:00,60.45,60.51,60.45,60.48,93600.0,57.382,57.4389,57.382,57.4105,93600.0
2023-05-23 14:10:00,60.48,60.5,60.44,60.45,265264.0,57.4105,57.4294,57.3725,57.382,265264.0
2023-05-23 14:20:00,60.46,60.46,60.36,60.38,265151.0,57.3915,57.3915,57.2965,57.3155,265151.0
2023-05-23 14:30:00,60.39,60.46,60.38,60.4,119019.0,57.325,57.3915,57.3155,57.3345,119019.0
2023-05-23 14:40:00,60.39,60.42,60.36,60.4,98475.0,57.325,57.3535,57.2965,57.3345,98475.0
2023-05-23 14:50:00,60.39,60.46,60.39,60.44,1159702.0,57.325,57.3915,57.325,57.3725,1159702.0
2023-05-23 15:00:00,60.44,60.45,60.41,60.44,1151913.0,57.3725,57.382,57.344,57.3725,1151913.0
2023-05-23 15:10:00,60.45,60.49,60.43,60.43,305191.0,57.382,57.42,57.363,57.363,305191.0
2023-05-23 15:20:00,60.43,60.48,60.43,60.46,149324.0,57.363,57.4105,57.363,57.3915,149324.0
2023-05-23 15:30:00,60.46,60.46,60.44,60.45,202164.0,57.3915,57.3915,57.3725,57.382,202164.0
2023-05-23 15:40:00,60.45,60.47,60.43,60.45,1251828.0,57.382,57.401,57.363,57.382,1251828.0
2023-05-23 15:50:00,60.44,60.46,60.35,60.36,2100705.0,57.3725,57.3915,57.2871,57.2965,2100705.0
2023-05-24 09:30:00,59.92,59.93,59.81,59.84,125940.0,56.8789,56.8884,56.7745,56.8029,125940.0
2023-05-24 09:40:00,59.85,59.86,59.79,59.83,120430.0,56.8124,56.8219,56.7555,56.7934,120430.0
2023-05-24 09:50:00,59.83,59.85,59.79,59.82,182430.0,56.7934,56.8124,56.7555,56.784,182430.0
2023-05-24 10:00:00,59.81,59.86,59.78,59.78,767998.0,56.7745,56.8219,56.746,56.746,767998.0
2023-05-24 10:10:00,59.79,59.82,59.78,59.8,437973.0,56.7555,56.784,56.746,56.765,437973.0
2023-05-24 10:20:00,59.79,59.81,59.72,59.75,155623.0,56.7555,56.7745,56.689,56.7175,155623.0
2023-05-24 10:30:00,59.76,59.82,59.74,59.82,133013.0,56.727,56.784,56.708,56.784,133013.0
2023-05-24 10:40:00,59.81,59.84,59.78,59.8,94573.0,56.7745,56.8029,56.746,56.765,94573.0
2023-05-24 10:50:00,59.8,59.81,59.78,59.8,56625.0,56.765,56.7745,56.746,56.765,56625.0
2023-05-24 11:00:00,59.81,59.82,59.76,59.79,117639.0,56.7745,56.784,56.727,56.7555,117639.0
2023-05-24 11:10:00,59.79,59.82,59.77,59.78,129092.0,56.7555,56.784,56.7365,56.746,129092.0
2023-05-24 11:20:00,59.78,59.89,59.78,59.83,162309.0,56.746,56.8504,56.746,56.7934,162309.0
2023-05-24 11:30:00,59.84,59.86,59.82,59.84,172854.0,56.8029,56.8219,56.784,56.8029,172854.0
2023-05-24 11:40:00,59.84,59.85,59.82,59.85,145817.0,56.8029,56.8124,56.784,56.8124,145817.0
2023-05-24 11:50:00,59.85,59.86,59.79,59.8,124985.0,56.8124,56.8219,56.7555,56.765,124985.0
2023-05-24 12:00:00,59.8,59.84,59.8,59.82,49631.0,56.765,56.8029,56.765,56.784,49631.0
2023-05-24 12:10:00,59.82,59.83,59.7,59.71,315924.0,56.784,56.7934,56.67,56.6795,315924.0
2023-05-24 12:20:00,59.71,59.72,59.67,59.72,198817.0,56.6795,56.689,56.6416,56.689,198817.0
2023-05-24 12:30:00,59.72,59.76,59.7,59.76,234578.0,56.689,56.727,56.67,56.727,234578.0
2023-05-24 12:40:00,59.77,59.8,59.76,59.79,110046.0,56.7365,56.765,56.727,56.7555,110046.0
2023-05-24 12:50:00,59.78,59.82,59.78,59.8,36442.0,56.746,56.784,56.746,56.765,36442.0
2023-05-24 13:00:00,59.8,59.81,59.75,59.77,344545.0,56.765,56.7745,56.7175,56.7365,344545.0
2023-05-24 13:10:00,59.77,59.79,59.74,59.78,117118.0,56.7365,56.7555,56.708,56.746,117118.0
2023-05-24 13:20:00,59.78,59.84,59.78,59.79,158005.0,56.746,56.8029,56.746,56.7555,158005.0
2023-05-24 13:30:00,59.78,59.83,59.78,59.8,179000.0,56.746,56.7934,56.746,56.765,179000.0
2023-05-24 13:40:00,59.81,59.84,59.8,59.83,235771.0,56.7745,56.8029,56.765,56.7934,235771.0
2023-05-24 13:50:00,59.83,59.85,59.81,59.83,223432.0,56.7934,56.8124,56.7745,56.7934,223432.0
2023-05-24 14:00:00,59.82,59.85,59.76,59.78,140709.0,56.784,56.8124,56.727,56.746,140709.0
2023-05-24 14:10:00,59.78,59.81,59.76,59.8,57583.0,56.746,56.7745,56.727,56.765,57583.0
2023-05-24 14:20:00,59.8,59.8,59.75,59.77,40522.0,56.765,56.765,56.7175,56.7365,40522.0
2023-05-24 14:30:00,59.78,59.82,59.76,59.82,67506.0,56.746,56.784,56.727,56.784,67506.0
2023-05-24 14:40:00,59.82,59.85,59.81,59.83,40361.0,56.784,56.8124,56.7745,56.7934,40361.0
2023-05-24 14:50:00,59.82,59.84,59.73,59.73,96140.0,56.784,56.8029,56.6985,56.6985,96140.0
2023-05-24 15:00:00,59.74,59.74,59.71,59.73,81386.0,56.708,56.708,56.6795,56.6985,81386.0
2023-05-24 15:10:00,59.74,59.81,59.73,59.8,174574.0,56.708,56.7745,56.6985,56.765,174574.0
2023-05-24 15:20:00,59.8,59.82,59.78,59.79,273123.0,56.765,56.784,56.746,56.7555,273123.0
2023-05-24 15:30:00,59.79,59.84,59.76,59.77,181090.0,56.7555,56.8029,56.727,56.7365,181090.0
2023-05-24 15:40:00,59.77,59.78,59.72,59.74,356049.0,56.7365,56.746,56.689,56.708,356049.0
2023-05-24 15:50:00,59.74,59.74,59.69,59.72,542526.0,56.708,56.708,56.6606,56.689,542526.0
2023-05-25 09:30:00,60.1,60.1,59.95,59.95,421890.0,57.0497,57.0497,56.9074,56.9074,421890.0
2023-05-25 09:40:00,59.96,60.03,59.92,59.98,224491.0,56.9168,56.9833,56.8789,56.9358,224491.0
2023-05-25 09:50:00,59.97,60.01,59.93,59.97,165678.0,56.9263,56.9643,56.8884,56.9263,165678.0
2023-05-25 10:00:00,59.98,60.04,59.96,59.98,146386.0,56.9358,56.9928,56.9168,56.9358,146386.0
2023-05-25 10:10:00,59.98,59.98,59.9,59.95,226975.0,56.9358,56.9358,56.8599,56.9074,226975.0
2023-05-25 10:20:00,59.95,60.01,59.93,60.0,162679.0,56.9074,56.9643,56.8884,56.9548,162679.0
2023-05-25 10:30:00,59.99,60.02,59.95,60.01,231511.0,56.9453,56.9738,56.9074,56.9643,231511.0
2023-05-25 10:40:00,60.02,60.06,60.01,60.02,194949.0,56.9738,57.0118,56.9643,56.9738,194949.0
2023-05-25 10:50:00,60.03,60.03,59.98,60.01,266450.0,56.9833,56.9833,56.9358,56.9643,266450.0
2023-05-25 11:00:00,60.01,60.03,59.99,60.0,223680.0,56.9643,56.9833,56.9453,56.9548,223680.0
2023-05-25 11:10:00,60.01,60.02,59.95,59.96,281299.0,56.9643,56.9738,56.9074,56.9168,281299.0
2023-05-25 11:20:00,59.96,59.96,59.9,59.9,265581.0,56.9168,56.9168,56.8599,56.8599,265581.0
2023-05-25 11:30:00,59.9,59.91,59.82,59.83,111863.0,56.8599,56.8694,56.784,56.7934,111863.0
2023-05-25 11:40:00,59.83,59.84,59.79,59.84,109945.0,56.7934,56.8029,56.7555,56.8029,109945.0
2023-05-25 11:50:00,59.83,59.87,59.82,59.87,187108.0,56.7934,56.8314,56.784,56.8314,187108.0
2023-05-25 12:00:00,59.87,59.88,59.85,59.86,172493.0,56.8314,56.8409,56.8124,56.8219,172493.0
2023-05-25 12:10:00,59.86,59.91,59.85,59.91,236011.0,56.8219,56.8694,56.8124,56.8694,236011.0
2023-05-25 12:20:00,59.91,59.92,59.86,59.9,562195.0,56.8694,56.8789,56.8219,56.8599,562195.0
2023-05-25 12:30:00,59.91,59.92,59.84,59.88,514710.0,56.8694,56.8789,56.8029,56.8409,514710.0
2023-05-25 12:40:00,59.88,59.89,59.84,59.88,330104.0,56.8409,56.8504,56.8029,56.8409,330104.0
2023-05-25 12:50:00,59.88,59.9,59.85,59.86,261559.0,56.8409,56.8599,56.8124,56.8219,261559.0
2023-05-25 13:00:00,59.86,59.87,59.83,59.86,180030.0,56.8219,56.8314,56.7934,56.8219,180030.0
2023-05-25 13:10:00,59.86,59.95,59.85,59.94,164586.0,56.8219,56.9074,56.8124,56.8979,164586.0
2023-05-25 13:20:00,59.94,59.99,59.93,59.98,93069.0,56.8979,56.9453,56.8884,56.9358,93069.0
2023-05-25 13:30:00,59.98,60.02,59.98,60.01,139874.0,56.9358,56.9738,56.9358,56.9643,139874.0
2023-05-25 13:40:00,60.01,60.04,60.0,60.03,105583.0,56.9643,56.9928,56.9548,56.9833,105583.0
2023-05-25 13:50:00,60.04,60.04,59.99,60.03,69619.0,56.9928,56.9928,56.9453,56.9833,69619.0
2023-05-25 14:00:00,60.03,60.08,60.0,60.02,146994.0,56.9833,57.0308,56.9548,56.9738,146994.0
2023-05-25 14:10:00,60.02,60.05,60.0,60.04,51087.0,56.9738,57.0023,56.9548,56.9928,51087.0
2023-05-25 14:20:00,60.04,60.06,60.0,60.04,119175.0,56.9928,57.0118,56.9548,56.9928,119175.0
2023-05-25 14:30:00,60.04,60.04,59.96,59.98,137327.0,56.9928,56.9928,56.9168,56.9358,137327.0
2023-05-25 14:40:00,59.98,59.99,59.92,59.94,108400.0,56.9358,56.9453,56.8789,56.8979,108400.0
2023-05-25 14:50:00,59.94,59.96,59.94,59.94,93376.0,56.8979,56.9168,56.8979,56.8979,93376.0
2023-05-25 15:00:00,59.95,60.01,59.93,60.01,143658.0,56.9074,56.9643,56.8884,56.9643,143658.0
2023-05-25 15:10:00,60.0,60.03,59.97,59.98,221563.0,56.9548,56.9833,56.9263,56.9358,221563.0
2023-05-25 15:20:00,59.98,60.06,59.97,60.04,103848.0,56.9358,57.0118,56.9263,56.9928,103848.0
2023-05-25 15:30:00,60.03,60.06,59.98,60.02,225131.0,56.9833,57.0118,56.9358,56.9738,225131.0
2023-05-25 15:40:00,60.02,60.07,60.01,60.03,491960.0,56.9738,57.0213,56.9643,56.9833,491960.0
2023-05-25 15:50:00,60.02,60.09,60.0,60.06,585400.0,56.9738,57.0403,56.9548,57.0118,585400.0
2023-05-26 09:30:00,60.02,60.07,59.97,60.07,156423.0,56.9738,57.0213,56.9263,57.0213,156423.0
2023-05-26 09:40:00,60.07,60.15,60.07,60.1,170933.0,57.0213,57.0972,57.0213,57.0497,170933.0
2023-05-26 09:50:00,60.1,60.12,60.07,60.09,260444.0,57.0497,57.0687,57.0213,57.0403,260444.0
2023-05-26 10:00:00,60.09,60.31,60.09,60.29,281447.0,57.0403,57.2491,57.0403,57.2301,281447.0
2023-05-26 10:10:00,60.3,60.35,60.27,60.34,178414.0,57.2396,57.2871,57.2111,57.2776,178414.0
2023-05-26 10:20:00,60.34,60.41,60.33,60.39,163196.0,57.2776,57.344,57.2681,57.325,163196.0
2023-05-26 10:30:00,60.4,60.4,60.3,60.36,302171.0,57.3345,57.3345,57.2396,57.2965,302171.0
2023-05-26 10:40:00,60.36,60.41,60.3,60.33,264030.0,57.2965,57.344,57.2396,57.2681,264030.0
2023-05-26 10:50:00,60.34,60.36,60.29,60.32,229528.0,57.2776,57.2965,57.2301,57.2586,229528.0
2023-05-26 11:00:00,60.32,60.34,60.23,60.23,150605.0,57.2586,57.2776,57.1731,57.1731,150605.0
2023-05-26 11:10:00,60.23,60.23,60.16,60.2,187948.0,57.1731,57.1731,57.1067,57.1447,187948.0
2023-05-26 11:20:00,60.21,60.21,60.13,60.17,125726.0,57.1542,57.1542,57.0782,57.1162,125726.0
2023-05-26 11:30:00,60.17,60.2,60.14,60.17,165285.0,57.1162,57.1447,57.0877,57.1162,165285.0
2023-05-26 11:40:00,60.17,60.23,60.16,60.23,147004.0,57.1162,57.1731,57.1067,57.1731,147004.0
2023-05-26 11:50:00,60.23,60.25,60.19,60.21,93222.0,57.1731,57.1921,57.1352,57.1542,93222.0
2023-05-26 12:00:00,60.21,60.23,60.18,60.23,53696.0,57.1542,57.1731,57.1257,57.1731,53696.0
2023-05-26 12:10:00,60.23,60.24,60.21,60.23,51005.0,57.1731,57.1826,57.1542,57.1731,51005.0
2023-05-26 12:20:00,60.22,60.26,60.22,60.25,67243.0,57.1637,57.2016,57.1637,57.1921,67243.0
2023-05-26 12:30:00,60.25,60.28,60.24,60.28,34577.0,57.1921,57.2206,57.1826,57.2206,34577.0
2023-05-26 12:40:00,60.28,60.28,60.23,60.25,38396.0,57.2206,57.2206,57.1731,57.1921,38396.0
2023-05-26 12:50:00,60.25,60.27,60.24,60.25,79148.0,57.1921,57.2111,57.1826,57.1921,79148.0
2023-05-26 13:00:00,60.26,60.3,60.25,60.29,54392.0,57.2016,57.2396,57.1921,57.2301,54392.0
2023-05-26 13:10:00,60.29,60.29,60.22,60.23,62306.0,57.2301,57.2301,57.1637,57.1731,62306.0
2023-05-26 13:20:00,60.22,60.23,60.19,60.2,71530.0,57.1637,57.1731,57.1352,57.1447,71530.0
2023-05-26 13:30:00,60.2,60.24,60.18,60.2,81897.0,57.1447,57.1826,57.1257,57.1447,81897.0
2023-05-26 13:40:00,60.2,60.2,60.16,60.19,30033.0,57.1447,57.1447,57.1067,57.1352,30033.0
2023-05-26 13:50:00,60.19,60.2,60.17,60.19,28200.0,57.1352,57.1447,57.1162,57.1352,28200.0
2023-05-26 14:00:00,60.19,60.2,60.15,60.16,61521.0,57.1352,57.1447,57.0972,57.1067,61521.0
2023-05-26 14:10:00,60.16,60.22,60.16,60.22,37059.0,57.1067,57.1637,57.1067,57.1637,37059.0
2023-05-26 14:20:00,60.21,60.24,60.2,60.23,60572.0,57.1542,57.1826,57.1447,57.1731,60572.0
2023-05-26 14:30:00,60.22,60.25,60.21,60.23,60638.0,57.1637,57.1921,57.1542,57.1731,60638.0
2023-05-26 14:40:00,60.23,60.24,60.21,60.22,66578.0,57.1731,57.1826,57.1542,57.1637,66578.0
2023-05-26 14:50:00,60.22,60.27,60.22,60.26,111252.0,57.1637,57.2111,57.1637,57.2016,111252.0
2023-05-26 15:00:00,60.26,60.29,60.25,60.28,157090.0,57.2016,57.2301,57.1921,57.2206,157090.0
2023-05-26 15:10:00,60.27,60.28,60.22,60.23,115232.0,57.2111,57.2206,57.1637,57.1731,115232.0
2023-05-26 15:20:00,60.23,60.24,60.19,60.2,131972.0,57.1731,57.1826,57.1352,57.1447,131972.0
2023-05-26 15:30:00,60.2,60.22,60.17,60.18,121980.0,57.1447,57.1637,57.1162,57.1257,121980.0
2023-05-26 15:40:00,60.18,60.23,60.18,60.23,125971.0,57.1257,57.1731,57.1257,57.1731,125971.0
2023-05-26 15:50:00,60.23,60.26,60.17,60.25,406131.0,57.1731,57.2016,57.1162,57.1921,406131.0
2023-05-30 09:30:00,60.07,60.09,59.98,59.99,213512.0,57.0213,57.0403,56.9358,56.9453,213512.0
2023-05-30 09:40:00,59.98,60.01,59.93,59.99,121283.0,56.9358,56.9643,56.8884,56.9453,121283.0
2023-05-30 09:50:00,60.0,60.01,59.92,59.93,89842.0,56.9548,56.9643,56.8789,56.8884,89842.0
2023-05-30 10:00:00,59.92,59.92,59.8,59.92,123320.0,56.8789,56.8789,56.765,56.8789,123320.0
2023-05-30 10:10:00,59.93,59.96,59.87,59.95,95151.0,56.8884,56.9168,56.8314,56.9074,95151.0
2023-05-30 10:20:00,59.96,59.99,59.85,59.9,255560.0,56.9168,56.9453,56.8124,56.8599,255560.0
2023-05-30 10:30:00,59.9,59.99,59.9,59.94,95027.0,56.8599,56.9453,56.8599,56.8979,95027.0
2023-05-30 10:40:00,59.94,59.97,59.87,59.89,103002.0,56.8979,56.9263,56.8314,56.8504,103002.0
2023-05-30 10:50:00,59.9,59.93,59.88,59.89,136733.0,56.8599,56.8884,56.8409,56.8504,136733.0
2023-05-30 11:00:00,59.88,59.91,59.86,59.87,190327.0,56.8409,56.8694,56.8219,56.8314,190327.0
2023-05-30 11:10:00,59.86,59.87,59.8,59.81,177403.0,56.8219,56.8314,56.765,56.7745,177403.0
2023-05-30 11:20:00,59.81,59.82,59.76,59.81,146086.0,56.7745,56.784,56.727,56.7745,146086.0
2023-05-30 11:30:00,59.82,59.84,59.79,59.83,70388.0,56.784,56.8029,56.7555,56.7934,70388.0
2023-05-30 11:40:00,59.83,59.84,59.78,59.79,101386.0,56.7934,56.8029,56.746,56.7555,101386.0
2023-05-30 11:50:00,59.79,59.83,59.77,59.82,165728.0,56.7555,56.7934,56.7365,56.784,165728.0
2023-05-30 12:00:00,59.82,59.84,59.77,59.81,260673.0,56.784,56.8029,56.7365,56.7745,260673.0
2023-05-30 12:10:00,59.82,59.86,59.81,59.85,147438.0,56.784,56.8219,56.7745,56.8124,147438.0
2023-05-30 12:20:00,59.85,59.85,59.8,59.82,110498.0,56.8124,56.8124,56.765,56.784,110498.0
2023-05-30 12:30:00,59.81,59.83,59.74,59.75,199125.0,56.7745,56.7934,56.708,56.7175,199125.0
2023-05-30 12:40:00,59.75,59.77,59.72,59.77,128099.0,56.7175,56.7365,56.689,56.7365,128099.0
2023-05-30 12:50:00,59.77,59.83,59.77,59.81,135871.0,56.7365,56.7934,56.7365,56.7745,135871.0
2023-05-30 13:00:00,59.82,59.83,59.76,59.78,108889.0,56.784,56.7934,56.727,56.746,108889.0
2023-05-30 13:10:00,59.78,59.82,59.77,59.8,173731.0,56.746,56.784,56.7365,56.765,173731.0
2023-05-30 13:20:00,59.81,59.81,59.73,59.75,94634.0,56.7745,56.7745,56.6985,56.7175,94634.0
2023-05-30 13:30:00,59.75,59.79,59.72,59.78,56851.0,56.7175,56.7555,56.689,56.746,56851.0
2023-05-30 13:40:00,59.77,59.79,59.76,59.79,102514.0,56.7365,56.7555,56.727,56.7555,102514.0
2023-05-30 13:50:00,59.79,59.8,59.73,59.75,62854.0,56.7555,56.765,56.6985,56.7175,62854.0
2023-05-30 14:00:00,59.75,59.76,59.71,59.73,53710.0,56.7175,56.727,56.6795,56.6985,53710.0
2023-05-30 14:10:00,59.72,59.79,59.72,59.79,103043.0,56.689,56.7555,56.689,56.7555,103043.0
2023-05-30 14:20:00,59.79,59.83,59.78,59.83,28765.0,56.7555,56.7934,56.746,56.7934,28765.0
2023-05-30 14:30:00,59.83,59.87,59.82,59.85,169889.0,56.7934,56.8314,56.784,56.8124,169889.0
2023-05-30 14:40:00,59.86,59.88,59.84,59.85,124566.0,56.8219,56.8409,56.8029,56.8124,124566.0
2023-05-30 14:50:00,59.85,59.87,59.84,59.85,89803.0,56.8124,56.8314,56.8029,56.8124,89803.0
2023-05-30 15:00:00,59.85,59.88,59.84,59.88,45362.0,56.8124,56.8409,56.8029,56.8409,45362.0
2023-05-30 15:10:00,59.87,59.9,59.86,59.9,85846.0,56.8314,56.8599,56.8219,56.8599,85846.0
2023-05-30 15:20:00,59.9,59.93,59.89,59.93,93667.0,56.8599,56.8884,56.8504,56.8884,93667.0
2023-05-30 15:30:00,59.93,59.93,59.92,59.93,69214.0,56.8884,56.8884,56.8789,56.8884,69214.0
2023-05-30 15:40:00,59.93,59.93,59.88,59.91,188245.0,56.8884,56.8884,56.8409,56.8694,188245.0
2023-05-30 15:50:00,59.91,59.91,59.84,59.86,362817.0,56.8694,56.8694,56.8029,56.8219,362817.0
2023-05-31 09:30:00,59.26,59.29,59.2,59.27,303773.0,56.2524,56.2809,56.1954,56.2619,303773.0
2023-05-31 09:40:00,59.27,59.37,59.26,59.29,252080.0,56.2619,56.3568,56.2524,56.2809,252080.0
2023-05-31 09:50:00,59.29,59.33,59.26,59.27,128161.0,56.2809,56.3188,56.2524,56.2619,128161.0
2023-05-31 10:00:00,59.26,59.27,59.08,59.12,432741.0,56.2524,56.2619,56.0815,56.1195,432741.0
2023-05-31 10:10:00,59.12,59.13,59.03,59.07,451704.0,56.1195,56.129,56.034,56.072,451704.0
2023-05-31 10:20:00,59.07,59.07,58.97,58.99,189762.0,56.072,56.072,55.9771,55.9961,189762.0
2023-05-31 10:30:00,58.99,59.03,58.98,59.02,173608.0,55.9961,56.034,55.9866,56.0246,173608.0
2023-05-31 10:40:00,59.02,59.1,59.0,59.03,184240.0,56.0246,56.1005,56.0056,56.034,184240.0
2023-05-31 10:50:00,59.03,59.08,59.01,59.04,211200.0,56.034,56.0815,56.0151,56.0435,211200.0
2023-05-31 11:00:00,59.03,59.08,59.0,59.02,166527.0,56.034,56.0815,56.0056,56.0246,166527.0
2023-05-31 11:10:00,59.02,59.04,58.97,58.99,172710.0,56.0246,56.0435,55.9771,55.9961,172710.0
2023-05-31 11:20:00,58.99,59.04,58.99,59.0,221497.0,55.9961,56.0435,55.9961,56.0056,221497.0
2023-05-31 11:30:00,59.0,59.03,58.96,59.01,244468.0,56.0056,56.034,55.9676,56.0151,244468.0
2023-05-31 11:40:00,59.0,59.07,58.99,59.04,273378.0,56.0056,56.072,55.9961,56.0435,273378.0
2023-05-31 11:50:00,59.04,59.05,58.97,58.99,155315.0,56.0435,56.053,55.9771,55.9961,155315.0
2023-05-31 12:00:00,58.98,59.02,58.93,58.95,231718.0,55.9866,56.0246,55.9391,55.9581,231718.0
2023-05-31 12:10:00,58.96,58.97,58.93,58.94,103667.0,55.9676,55.9771,55.9391,55.9486,103667.0
2023-05-31 12:20:00,58.95,58.99,58.94,58.98,94563.0,55.9581,55.9961,55.9486,55.9866,94563.0
2023-05-31 12:30:00,58.97,58.98,58.94,58.97,112784.0,55.9771,55.9866,55.9486,55.9771,112784.0
2023-05-31 12:40:00,58.97,59.06,58.96,59.05,172595.0,55.9771,56.0625,55.9676,56.053,172595.0
2023-05-31 12:50:00,59.05,59.06,58.99,59.05,132165.0,56.053,56.0625,55.9961,56.053,132165.0
2023-05-31 13:00:00,59.05,59.07,59.03,59.06,92238.0,56.053,56.072,56.034,56.0625,92238.0
2023-05-31 13:10:00,59.05,59.1,59.05,59.07,111988.0,56.053,56.1005,56.053,56.072,111988.0
2023-05-31 13:20:00,59.07,59.14,59.05,59.13,107486.0,56.072,56.1385,56.053,56.129,107486.0
2023-05-31 13:30:00,59.14,59.22,59.13,59.22,89682.0,56.1385,56.2144,56.129,56.2144,89682.0
2023-05-31 13:40:00,59.22,59.26,59.21,59.23,81930.0,56.2144,56.2524,56.2049,56.2239,81930.0
2023-05-31 13:50:00,59.23,59.29,59.23,59.28,37456.0,56.2239,56.2809,56.2239,56.2714,37456.0
2023-05-31 14:00:00,59.28,59.31,59.24,59.3,83848.0,56.2714,56.2998,56.2334,56.2903,83848.0
2023-05-31 14:10:00,59.31,59.32,59.25,59.29,139216.0,56.2998,56.3093,56.2429,56.2809,139216.0
2023-05-31 14:20:00,59.29,59.32,59.27,59.32,68778.0,56.2809,56.3093,56.2619,56.3093,68778.0
2023-05-31 14:30:00,59.31,59.34,59.27,59.34,45708.0,56.2998,56.3283,56.2619,56.3283,45708.0
2023-05-31 14:40:00,59.34,59.35,59.29,59.3,153680.0,56.3283,56.3378,56.2809,56.2903,153680.0
2023-05-31 14:50:00,59.31,59.31,59.22,59.27,149719.0,56.2998,56.2998,56.2144,56.2619,149719.0
2023-05-31 15:00:00,59.26,59.27,59.21,59.23,161779.0,56.2524,56.2619,56.2049,56.2239,161779.0
2023-05-31 15:10:00,59.24,59.28,59.21,59.27,180847.0,56.2334,56.2714,56.2049,56.2619,180847.0
2023-05-31 15:20:00,59.26,59.3,59.25,59.3,135202.0,56.2524,56.2903,56.2429,56.2903,135202.0
2023-05-31 15:30:00,59.3,59.37,59.28,59.36,230400.0,56.2903,56.3568,56.2714,56.3473,230400.0
2023-05-31 15:40:00,59.35,59.41,59.34,59.38,142329.0,56.3378,56.3948,56.3283,56.3663,142329.0
2023-05-31 15:50:00,59.38,59.4,59.29,59.33,681834.0,56.3663,56.3853,56.2809,56.3188,681834.0
2023-06-01 09:30:00,60.3,60.41,60.25,60.36,321047.0,57.2396,57.344,57.1921,57.2965,321047.0
2023-06-01 09:40:00,60.36,60.37,60.3,60.31,149548.0,57.2965,57.306,57.2396,57.2491,149548.0
2023-06-01 09:50:00,60.31,60.34,60.3,60.32,135708.0,57.2491,57.2776,57.2396,57.2586,135708.0
2023-06-01 10:00:00,60.32,60.48,60.32,60.43,272946.0,57.2586,57.4105,57.2586,57.363,272946.0
2023-06-01 10:10:00,60.43,60.48,60.4,60.43,193030.0,57.363,57.4105,57.3345,57.363,193030.0
2023-06-01 10:20:00,60.42,60.42,60.36,60.4,248706.0,57.3535,57.3535,57.2965,57.3345,248706.0
2023-06-01 10:30:00,60.4,60.45,60.38,60.41,189618.0,57.3345,57.382,57.3155,57.344,189618.0
2023-06-01 10:40:00,60.41,60.53,60.4,60.5,292868.0,57.344,57.4579,57.3345,57.4294,292868.0
2023-06-01 10:50:00,60.49,60.56,60.49,60.54,185965.0,57.42,57.4864,57.42,57.4674,185965.0
2023-06-01 11:00:00,60.54,60.56,60.5,60.54,284872.0,57.4674,57.4864,57.4294,57.4674,284872.0
2023-06-01 11:10:00,60.53,60.6,60.52,60.55,336818.0,57.4579,57.5244,57.4484,57.4769,336818.0
2023-06-01 11:20:00,60.54,60.59,60.52,60.58,227472.0,57.4674,57.5149,57.4484,57.5054,227472.0
2023-06-01 11:30:00,60.58,60.65,60.57,60.65,259245.0,57.5054,57.5718,57.4959,57.5718,259245.0
2023-06-01 11:40:00,60.65,60.68,60.64,60.67,206593.0,57.5718,57.6003,57.5623,57.5908,206593.0
2023-06-01 11:50:00,60.67,60.69,60.65,60.68,199862.0,57.5908,57.6098,57.5718,57.6003,199862.0
2023-06-01 12:00:00,60.68,60.7,60.66,60.67,196882.0,57.6003,57.6193,57.5813,57.5908,196882.0
2023-06-01 12:10:00,60.66,60.69,60.64,60.67,105239.0,57.5813,57.6098,57.5623,57.5908,105239.0
2023-06-01 12:20:00,60.68,60.69,60.66,60.68,146096.0,57.6003,57.6098,57.5813,57.6003,146096.0
2023-06-01 12:30:00,60.68,60.69,60.66,60.68,200454.0,57.6003,57.6098,57.5813,57.6003,200454.0
2023-06-01 12:40:00,60.67,60.68,60.65,60.68,109100.0,57.5908,57.6003,57.5718,57.6003,109100.0
2023-06-01 12:50:00,60.68,60.74,60.67,60.73,142265.0,57.6003,57.6573,57.5908,57.6478,142265.0
2023-06-01 13:00:00,60.73,60.75,60.7,60.73,142496.0,57.6478,57.6668,57.6193,57.6478,142496.0
2023-06-01 13:10:00,60.73,60.76,60.72,60.75,175866.0,57.6478,57.6762,57.6383,57.6668,175866.0
2023-06-01 13:20:00,60.75,60.79,60.73,60.77,227388.0,57.6668,57.7047,57.6478,57.6857,227388.0
2023-06-01 13:30:00,60.77,60.77,60.74,60.74,167597.0,57.6857,57.6857,57.6573,57.6573,167597.0
2023-06-01 13:40:00,60.74,60.77,60.73,60.77,149178.0,57.6573,57.6857,57.6478,57.6857,149178.0
2023-06-01 13:50:00,60.76,60.77,60.74,60.76,118336.0,57.6762,57.6857,57.6573,57.6762,118336.0
2023-06-01 14:00:00,60.76,60.78,60.74,60.78,287134.0,57.6762,57.6952,57.6573,57.6952,287134.0
2023-06-01 14:10:00,60.78,60.8,60.77,60.77,188046.0,57.6952,57.7142,57.6857,57.6857,188046.0
2023-06-01 14:20:00,60.78,60.82,60.77,60.81,110776.0,57.6952,57.7332,57.6857,57.7237,110776.0
2023-06-01 14:30:00,60.81,60.84,60.81,60.82,162620.0,57.7237,57.7522,57.7237,57.7332,162620.0
2023-06-01 14:40:00,60.82,60.84,60.79,60.8,150267.0,57.7332,57.7522,57.7047,57.7142,150267.0
2023-06-01 14:50:00,60.8,60.81,60.77,60.8,281096.0,57.7142,57.7237,57.6857,57.7142,281096.0
2023-06-01 15:00:00,60.8,60.83,60.79,60.82,152386.0,57.7142,57.7427,57.7047,57.7332,152386.0
2023-06-01 15:10:00,60.82,60.84,60.8,60.84,209994.0,57.7332,57.7522,57.7142,57.7522,209994.0
2023-06-01 15:20:00,60.83,60.85,60.78,60.79,368030.0,57.7427,57.7617,57.6952,57.7047,368030.0
2023-06-01 15:30:00,60.79,60.81,60.72,60.73,323276.0,57.7047,57.7237,57.6383,57.6478,323276.0
2023-06-01 15:40:00,60.73,60.77,60.72,60.77,448697.0,57.6478,57.6857,57.6383,57.6857,448697.0
2023-06-01 15:50:00,60.77,60.84,60.74,60.82,1320229.0,57.6857,57.7522,57.6573,57.7332,1320229.0
2023-06-02 09:30:00,62.0,62.09,61.92,62.04,953818.0,58.8533,58.9387,58.7774,58.8913,953818.0
2023-06-02 09:40:00,62.04,62.08,61.91,61.95,430144.0,58.8913,58.9293,58.7679,58.8059,430144.0
2023-06-02 09:50:00,61.95,61.98,61.85,61.86,391433.0,58.8059,58.8343,58.7109,58.7204,391433.0
2023-06-02 10:00:00,61.87,61.91,61.8,61.87,277501.0,58.7299,58.7679,58.6635,58.7299,277501.0
2023-06-02 10:10:00,61.85,61.94,61.84,61.89,190985.0,58.7109,58.7964,58.7014,58.7489,190985.0
2023-06-02 10:20:00,61.89,61.91,61.81,61.89,122401.0,58.7489,58.7679,58.673,58.7489,122401.0
2023-06-02 10:30:00,61.89,61.95,61.85,61.95,222310.0,58.7489,58.8059,58.7109,58.8059,222310.0
2023-06-02 10:40:00,61.95,61.98,61.91,61.92,107649.0,58.8059,58.8343,58.7679,58.7774,107649.0
2023-06-02 10:50:00,61.91,61.93,61.89,61.9,141027.0,58.7679,58.7869,58.7489,58.7584,141027.0
2023-06-02 11:00:00,61.91,61.96,61.9,61.93,133292.0,58.7679,58.8153,58.7584,58.7869,133292.0
2023-06-02 11:10:00,61.93,61.97,61.92,61.93,185085.0,58.7869,58.8248,58.7774,58.7869,185085.0
2023-06-02 11:20:00,61.93,61.94,61.89,61.93,79098.0,58.7869,58.7964,58.7489,58.7869,79098.0
2023-06-02 11:30:00,61.93,61.93,61.84,61.84,165516.0,58.7869,58.7869,58.7014,58.7014,165516.0
2023-06-02 11:40:00,61.84,61.88,61.79,61.8,202784.0,58.7014,58.7394,58.654,58.6635,202784.0
2023-06-02 11:50:00,61.8,61.85,61.79,61.84,245479.0,58.6635,58.7109,58.654,58.7014,245479.0
2023-06-02 12:00:00,61.85,61.87,61.82,61.84,249807.0,58.7109,58.7299,58.6824,58.7014,249807.0
2023-06-02 12:10:00,61.85,61.85,61.78,61.8,629316.0,58.7109,58.7109,58.6445,58.6635,629316.0
2023-06-02 12:20:00,61.8,61.85,61.79,61.85,462918.0,58.6635,58.7109,58.654,58.7109,462918.0
2023-06-02 12:30:00,61.85,61.88,61.84,61.88,558096.0,58.7109,58.7394,58.7014,58.7394,558096.0
2023-06-02 12:40:00,61.88,61.92,61.86,61.91,538337.0,58.7394,58.7774,58.7204,58.7679,538337.0
2023-06-02 12:50:00,61.91,61.94,61.9,61.94,557393.0,58.7679,58.7964,58.7584,58.7964,557393.0
2023-06-02 13:00:00,61.94,61.97,61.92,61.97,534653.0,58.7964,58.8248,58.7774,58.8248,534653.0
2023-06-02 13:10:00,61.96,61.97,61.93,61.97,480015.0,58.8153,58.8248,58.7869,58.8248,480015.0
2023-06-02 13:20:00,61.97,62.02,61.96,62.02,554297.0,58.8248,58.8723,58.8153,58.8723,554297.0
2023-06-02 13:30:00,62.02,62.02,61.96,61.98,795230.0,58.8723,58.8723,58.8153,58.8343,795230.0
2023-06-02 13:40:00,61.98,61.99,61.95,61.97,651014.0,58.8343,58.8438,58.8059,58.8248,651014.0
2023-06-02 13:50:00,61.97,61.98,61.96,61.98,337727.0,58.8248,58.8343,58.8153,58.8343,337727.0
2023-06-02 14:00:00,61.98,61.98,61.93,61.96,599152.0,58.8343,58.8343,58.7869,58.8153,599152.0
2023-06-02 14:10:00,61.95,61.96,61.92,61.94,349477.0,58.8059,58.8153,58.7774,58.7964,349477.0
2023-06-02 14:20:00,61.95,61.98,61.94,61.97,91001.0,58.8059,58.8343,58.7964,58.8248,91001.0
2023-06-02 14:30:00,61.97,62.02,61.96,62.01,216626.0,58.8248,58.8723,58.8153,58.8628,216626.0
2023-06-02 14:40:00,62.01,62.02,61.99,62.0,99798.0,58.8628,58.8723,58.8438,58.8533,99798.0
2023-06-02 14:50:00,62.0,62.0,61.95,61.97,87878.0,58.8533,58.8533,58.8059,58.8248,87878.0
2023-06-02 15:00:00,61.97,61.99,61.96,61.97,136529.0,58.8248,58.8438,58.8153,58.8248,136529.0
2023-06-02 15:10:00,61.96,62.0,61.95,62.0,250558.0,58.8153,58.8533,58.8059,58.8533,250558.0
2023-06-02 15:20:00,62.0,62.0,61.97,61.98,283768.0,58.8533,58.8533,58.8248,58.8343,283768.0
2023-06-02 15:30:00,61.98,61.99,61.95,61.97,266932.0,58.8343,58.8438,58.8059,58.8248,266932.0
2023-06-02 15:40:00,61.97,62.0,61.97,61.99,334986.0,58.8248,58.8533,58.8248,58.8438,334986.0
2023-06-02 15:50:00,62.0,62.02,61.97,61.98,1217330.0,58.8533,58.8723,58.8248,58.8343,1217330.0
2023-06-05 09:30:00,62.19,62.25,62.13,62.21,185870.0,59.0337,59.0906,58.9767,59.0527,185870.0
2023-06-05 09:40:00,62.21,62.25,62.19,62.2,105965.0,59.0527,59.0906,59.0337,59.0432,105965.0
2023-06-05 09:50:00,62.19,62.19,61.98,61.99,137985.0,59.0337,59.0337,58.8343,58.8438,137985.0
2023-06-05 10:00:00,61.99,62.21,61.98,62.07,191447.0,58.8438,59.0527,58.8343,58.9198,191447.0
2023-06-05 10:10:00,62.07,62.09,61.95,61.98,132117.0,58.9198,58.9387,58.8059,58.8343,132117.0
2023-06-05 10:20:00,61.99,62.02,61.9,61.91,90316.0,58.8438,58.8723,58.7584,58.7679,90316.0
2023-06-05 10:30:00,61.91,61.97,61.85,61.9,171897.0,58.7679,58.8248,58.7109,58.7584,171897.0
2023-06-05 10:40:00,61.9,61.98,61.87,61.93,328053.0,58.7584,58.8343,58.7299,58.7869,328053.0
2023-06-05 10:50:00,61.93,61.93,61.82,61.85,391073.0,58.7869,58.7869,58.6824,58.7109,391073.0
2023-06-05 11:00:00,61.86,61.9,61.83,61.87,217895.0,58.7204,58.7584,58.6919,58.7299,217895.0
2023-06-05 11:10:00,61.87,61.88,61.81,61.83,139812.0,58.7299,58.7394,58.673,58.6919,139812.0
2023-06-05 11:20:00,61.83,61.87,61.79,61.87,83090.0,58.6919,58.7299,58.654,58.7299,83090.0
2023-06-05 11:30:00,61.87,61.88,61.79,61.8,84748.0,58.7299,58.7394,58.654,58.6635,84748.0
2023-06-05 11:40:00,61.81,61.92,61.79,61.92,114718.0,58.673,58.7774,58.654,58.7774,114718.0
2023-06-05 11:50:00,61.91,61.97,61.89,61.97,138505.0,58.7679,58.8248,58.7489,58.8248,138505.0
2023-06-05 12:00:00,61.97,62.02,61.95,62.0,56179.0,58.8248,58.8723,58.8059,58.8533,56179.0
2023-06-05 12:10:00,62.01,62.07,61.99,62.05,118362.0,58.8628,58.9198,58.8438,58.9008,118362.0
2023-06-05 12:20:00,62.05,62.06,62.02,62.05,126669.0,58.9008,58.9103,58.8723,58.9008,126669.0
2023-06-05 12:30:00,62.05,62.07,62.02,62.04,105174.0,58.9008,58.9198,58.8723,58.8913,105174.0
2023-06-05 12:40:00,62.04,62.05,62.01,62.03,241532.0,58.8913,58.9008,58.8628,58.8818,241532.0
2023-06-05 12:50:00,62.02,62.07,62.02,62.05,420249.0,58.8723,58.9198,58.8723,58.9008,420249.0
2023-06-05 13:00:00,62.05,62.06,62.0,62.01,218762.0,58.9008,58.9103,58.8533,58.8628,218762.0
2023-06-05 13:10:00,62.01,62.02,61.95,61.97,197961.0,58.8628,58.8723,58.8059,58.8248,197961.0
2023-06-05 13:20:00,61.97,61.97,61.91,61.92,175621.0,58.8248,58.8248,58.7679,58.7774,175621.0
2023-06-05 13:30:00,61.92,61.95,61.87,61.91,235483.0,58.7774,58.8059,58.7299,58.7679,235483.0
2023-06-05 13:40:00,61.91,61.94,61.89,61.93,109935.0,58.7679,58.7964,58.7489,58.7869,109935.0
2023-06-05 13:50:00,61.93,61.94,61.86,61.92,146909.0,58.7869,58.7964,58.7204,58.7774,146909.0
2023-06-05 14:00:00,61.92,61.94,61.86,61.88,143418.0,58.7774,58.7964,58.7204,58.7394,143418.0
2023-06-05 14:10:00,61.88,61.93,61.87,61.93,116154.0,58.7394,58.7869,58.7299,58.7869,116154.0
2023-06-05 14:20:00,61.92,61.94,61.88,61.92,124983.0,58.7774,58.7964,58.7394,58.7774,124983.0
2023-06-05 14:30:00,61.92,61.93,61.77,61.79,226173.0,58.7774,58.7869,58.635,58.654,226173.0
2023-06-05 14:40:00,61.78,61.84,61.78,61.81,115427.0,58.6445,58.7014,58.6445,58.673,115427.0
2023-06-05 14:50:00,61.81,61.88,61.78,61.88,66187.0,58.673,58.7394,58.6445,58.7394,66187.0
2023-06-05 15:00:00,61.88,61.9,61.8,61.82,207407.0,58.7394,58.7584,58.6635,58.6824,207407.0
2023-06-05 15:10:00,61.82,61.89,61.81,61.86,105879.0,58.6824,58.7489,58.673,58.7204,105879.0
2023-06-05 15:20:00,61.86,61.9,61.85,61.89,160508.0,58.7204,58.7584,58.7109,58.7489,160508.0
2023-06-05 15:30:00,61.89,61.91,61.83,61.86,331889.0,58.7489,58.7679,58.6919,58.7204,331889.0
2023-06-05 15:40:00,61.86,61.89,61.81,61.86,409805.0,58.7204,58.7489,58.673,58.7204,409805.0
2023-06-05 15:50:00,61.86,61.87,61.75,61.77,727551.0,58.7204,58.7299,58.616,58.635,727551.0
2023-06-06 09:30:00,62.54,62.58,62.5,62.55,221283.0,59.3659,59.4039,59.3279,59.3754,221283.0
2023-06-06 09:40:00,62.55,62.6,62.52,62.6,250405.0,59.3754,59.4229,59.3469,59.4229,250405.0
2023-06-06 09:50:00,62.61,62.62,62.56,62.59,170527.0,59.4324,59.4418,59.3849,59.4134,170527.0
2023-06-06 10:00:00,62.59,62.76,62.58,62.74,235705.0,59.4134,59.5747,59.4039,59.5558,235705.0
2023-06-06 10:10:00,62.76,62.8,62.68,62.77,198364.0,59.5747,59.6127,59.4988,59.5842,198364.0
2023-06-06 10:20:00,62.77,62.78,62.7,62.75,160120.0,59.5842,59.5937,59.5178,59.5652,160120.0
2023-06-06 10:30:00,62.75,62.78,62.68,62.71,240076.0,59.5652,59.5937,59.4988,59.5273,240076.0
2023-06-06 10:40:00,62.71,62.83,62.71,62.83,342167.0,59.5273,59.6412,59.5273,59.6412,342167.0
2023-06-06 10:50:00,62.84,62.88,62.81,62.88,112904.0,59.6507,59.6887,59.6222,59.6887,112904.0
2023-06-06 11:00:00,62.88,62.91,62.85,62.89,182482.0,59.6887,59.7171,59.6602,59.6981,182482.0
2023-06-06 11:10:00,62.89,62.94,62.87,62.94,103207.0,59.6981,59.7456,59.6792,59.7456,103207.0
2023-06-06 11:20:00,62.94,62.94,62.8,62.85,2001930.0,59.7456,59.7456,59.6127,59.6602,2001930.0
2023-06-06 11:30:00,62.85,62.93,62.84,62.92,166748.0,59.6602,59.7361,59.6507,59.7266,166748.0
2023-06-06 11:40:00,62.92,62.99,62.89,62.99,442857.0,59.7266,59.7931,59.6981,59.7931,442857.0
2023-06-06 11:50:00,62.99,63.08,62.97,63.08,943269.0,59.7931,59.8785,59.7741,59.8785,943269.0
2023-06-06 12:00:00,63.07,63.08,63.01,63.03,540506.0,59.869,59.8785,59.8121,59.831,540506.0
2023-06-06 12:10:00,63.04,63.04,62.98,62.99,204456.0,59.8405,59.8405,59.7836,59.7931,204456.0
2023-06-06 12:20:00,63.0,63.02,62.97,62.99,242281.0,59.8026,59.8215,59.7741,59.7931,242281.0
2023-06-06 12:30:00,62.99,63.02,62.95,62.97,88886.0,59.7931,59.8215,59.7551,59.7741,88886.0
2023-06-06 12:40:00,62.98,62.99,62.93,62.97,59964.0,59.7836,59.7931,59.7361,59.7741,59964.0
2023-06-06 12:50:00,62.97,62.99,62.92,62.95,45351.0,59.7741,59.7931,59.7266,59.7551,45351.0
2023-06-06 13:00:00,62.95,62.99,62.93,62.99,53806.0,59.7551,59.7931,59.7361,59.7931,53806.0
2023-06-06 13:10:00,62.99,63.04,62.98,63.0,96272.0,59.7931,59.8405,59.7836,59.8026,96272.0
2023-06-06 13:20:00,63.0,63.0,62.94,62.99,318508.0,59.8026,59.8026,59.7456,59.7931,318508.0
2023-06-06 13:30:00,62.99,63.0,62.97,62.98,111310.0,59.7931,59.8026,59.7741,59.7836,111310.0
2023-06-06 13:40:00,62.97,62.99,62.94,62.95,127274.0,59.7741,59.7931,59.7456,59.7551,127274.0
2023-06-06 13:50:00,62.95,62.96,62.9,62.96,75225.0,59.7551,59.7646,59.7076,59.7646,75225.0
2023-06-06 14:00:00,62.95,62.99,62.92,62.99,67799.0,59.7551,59.7931,59.7266,59.7931,67799.0
2023-06-06 14:10:00,62.99,63.02,62.97,63.02,43114.0,59.7931,59.8215,59.7741,59.8215,43114.0
2023-06-06 14:20:00,63.02,63.06,63.0,63.05,69321.0,59.8215,59.8595,59.8026,59.85,69321.0
2023-06-06 14:30:00,63.05,63.07,63.03,63.05,86142.0,59.85,59.869,59.831,59.85,86142.0
2023-06-06 14:40:00,63.05,63.07,63.04,63.05,122600.0,59.85,59.869,59.8405,59.85,122600.0
2023-06-06 14:50:00,63.05,63.07,63.04,63.05,80240.0,59.85,59.869,59.8405,59.85,80240.0
2023-06-06 15:00:00,63.05,63.06,63.01,63.02,77147.0,59.85,59.8595,59.8121,59.8215,77147.0
2023-06-06 15:10:00,63.01,63.04,62.99,63.03,100089.0,59.8121,59.8405,59.7931,59.831,100089.0
2023-06-06 15:20:00,63.03,63.04,63.01,63.03,120233.0,59.831,59.8405,59.8121,59.831,120233.0
2023-06-06 15:30:00,63.03,63.03,62.96,62.96,276672.0,59.831,59.831,59.7646,59.7646,276672.0
2023-06-06 15:40:00,62.96,63.04,62.95,63.02,163432.0,59.7646,59.8405,59.7551,59.8215,163432.0
2023-06-06 15:50:00,63.02,63.08,63.01,63.04,824299.0,59.8215,59.8785,59.8121,59.8405,824299.0
2023-06-07 09:30:00,61.32,61.52,61.3,61.51,421251.0,58.6188,58.8099,58.5996,58.8004,421251.0
2023-06-07 09:40:00,61.51,61.6,61.46,61.58,397952.0,58.8004,58.8864,58.7526,58.8673,397952.0
2023-06-07 09:50:00,61.58,61.66,61.53,61.65,412559.0,58.8673,58.9438,58.8195,58.9342,412559.0
2023-06-07 10:00:00,61.64,61.65,61.5,61.52,344854.0,58.9247,58.9342,58.7908,58.8099,344854.0
2023-06-07 10:10:00,61.52,61.55,61.43,61.46,376949.0,58.8099,58.8386,58.7239,58.7526,376949.0
2023-06-07 10:20:00,61.46,61.54,61.36,61.4,314657.0,58.7526,58.8291,58.657,58.6952,314657.0
2023-06-07 10:30:00,61.39,61.42,61.22,61.27,455359.0,58.6857,58.7144,58.5232,58.571,455359.0
2023-06-07 10:40:00,61.28,61.28,61.1,61.19,330599.0,58.5805,58.5805,58.4084,58.4945,330599.0
2023-06-07 10:50:00,61.19,61.22,61.12,61.21,164035.0,58.4945,58.5232,58.4276,58.5136,164035.0
2023-06-07 11:00:00,61.21,61.28,61.17,61.23,477188.0,58.5136,58.5805,58.4754,58.5327,477188.0
2023-06-07 11:10:00,61.23,61.24,61.18,61.21,135953.0,58.5327,58.5423,58.4849,58.5136,135953.0
2023-06-07 11:20:00,61.21,61.3,61.2,61.29,151370.0,58.5136,58.5996,58.504,58.5901,151370.0
2023-06-07 11:30:00,61.29,61.33,61.27,61.29,69786.0,58.5901,58.6283,58.571,58.5901,69786.0
2023-06-07 11:40:00,61.29,61.29,61.2,61.24,112738.0,58.5901,58.5901,58.504,58.5423,112738.0
2023-06-07 11:50:00,61.23,61.24,61.11,61.13,101240.0,58.5327,58.5423,58.418,58.4371,101240.0
2023-06-07 12:00:00,61.12,61.2,61.12,61.18,92148.0,58.4276,58.504,58.4276,58.4849,92148.0
2023-06-07 12:10:00,61.18,61.18,61.1,61.11,60927.0,58.4849,58.4849,58.4084,58.418,60927.0
2023-06-07 12:20:00,61.11,61.11,61.06,61.09,60833.0,58.418,58.418,58.3702,58.3989,60833.0
2023-06-07 12:30:00,61.09,61.17,61.09,61.15,144333.0,58.3989,58.4754,58.3989,58.4562,144333.0
2023-06-07 12:40:00,61.15,61.18,61.13,61.17,100353.0,58.4562,58.4849,58.4371,58.4754,100353.0
2023-06-07 12:50:00,61.17,61.19,61.05,61.09,147780.0,58.4754,58.4945,58.3607,58.3989,147780.0
2023-06-07 13:00:00,61.09,61.12,61.05,61.11,88694.0,58.3989,58.4276,58.3607,58.418,88694.0
2023-06-07 13:10:00,61.11,61.12,61.03,61.04,52577.0,58.418,58.4276,58.3415,58.3511,52577.0
2023-06-07 13:20:00,61.04,61.1,61.02,61.06,147701.0,58.3511,58.4084,58.332,58.3702,147701.0
2023-06-07 13:30:00,61.06,61.07,61.01,61.02,133379.0,58.3702,58.3798,58.3224,58.332,133379.0
2023-06-07 13:40:00,61.02,61.07,61.01,61.04,27342.0,58.332,58.3798,58.3224,58.3511,27342.0
2023-06-07 13:50:00,61.04,61.1,61.03,61.09,48273.0,58.3511,58.4084,58.3415,58.3989,48273.0
2023-06-07 14:00:00,61.09,61.11,61.07,61.11,33164.0,58.3989,58.418,58.3798,58.418,33164.0
2023-06-07 14:10:00,61.11,61.15,61.07,61.14,166296.0,58.418,58.4562,58.3798,58.4467,166296.0
2023-06-07 14:20:00,61.14,61.16,61.1,61.13,198731.0,58.4467,58.4658,58.4084,58.4371,198731.0
2023-06-07 14:30:00,61.13,61.13,61.06,61.12,123004.0,58.4371,58.4371,58.3702,58.4276,123004.0
2023-06-07 14:40:00,61.11,61.12,61.07,61.11,86805.0,58.418,58.4276,58.3798,58.418,86805.0
2023-06-07 14:50:00,61.11,61.14,61.09,61.14,32549.0,58.418,58.4467,58.3989,58.4467,32549.0
2023-06-07 15:00:00,61.15,61.2,61.13,61.13,137980.0,58.4562,58.504,58.4371,58.4371,137980.0
2023-06-07 15:10:00,61.13,61.18,61.11,61.17,121523.0,58.4371,58.4849,58.418,58.4754,121523.0
2023-06-07 15:20:00,61.17,61.21,61.16,61.17,303982.0,58.4754,58.5136,58.4658,58.4754,303982.0
2023-06-07 15:30:00,61.18,61.2,61.13,61.13,239148.0,58.4849,58.504,58.4371,58.4371,239148.0
2023-06-07 15:40:00,61.13,61.13,61.09,61.13,675214.0,58.4371,58.4371,58.3989,58.4371,675214.0
2023-06-07 15:50:00,61.13,61.16,60.98,61.0,1351753.0,58.4371,58.4658,58.2937,58.3129,1351753.0
2023-06-08 09:30:00,60.95,60.97,60.9,60.92,288554.0,58.2651,58.2842,58.2173,58.2364,288554.0
2023-06-08 09:40:00,60.93,60.97,60.87,60.89,147115.0,58.2459,58.2842,58.1886,58.2077,147115.0
2023-06-08 09:50:00,60.89,60.97,60.83,60.96,222365.0,58.2077,58.2842,58.1503,58.2746,222365.0
2023-06-08 10:00:00,60.96,60.97,60.9,60.92,179336.0,58.2746,58.2842,58.2173,58.2364,179336.0
2023-06-08 10:10:00,60.93,60.98,60.91,60.96,336618.0,58.2459,58.2937,58.2268,58.2746,336618.0
2023-06-08 10:20:00,60.96,61.01,60.92,61.0,244741.0,58.2746,58.3224,58.2364,58.3129,244741.0
2023-06-08 10:30:00,61.0,61.03,60.98,61.01,138824.0,58.3129,58.3415,58.2937,58.3224,138824.0
2023-06-08 10:40:00,61.01,61.09,61.0,61.09,125577.0,58.3224,58.3989,58.3129,58.3989,125577.0
2023-06-08 10:50:00,61.09,61.12,61.06,61.11,153293.0,58.3989,58.4276,58.3702,58.418,153293.0
2023-06-08 11:00:00,61.12,61.16,61.1,61.16,117009.0,58.4276,58.4658,58.4084,58.4658,117009.0
2023-06-08 11:10:00,61.16,61.17,61.13,61.15,101442.0,58.4658,58.4754,58.4371,58.4562,101442.0
2023-06-08 11:20:00,61.15,61.22,61.14,61.22,109860.0,58.4562,58.5232,58.4467,58.5232,109860.0
2023-06-08 11:30:00,61.22,61.23,61.19,61.22,94939.0,58.5232,58.5327,58.4945,58.5232,94939.0
2023-06-08 11:40:00,61.22,61.24,61.2,61.22,166075.0,58.5232,58.5423,58.504,58.5232,166075.0
2023-06-08 11:50:00,61.22,61.27,61.2,61.25,180235.0,58.5232,58.571,58.504,58.5518,180235.0
2023-06-08 12:00:00,61.25,61.26,61.21,61.24,61330.0,58.5518,58.5614,58.5136,58.5423,61330.0
2023-06-08 12:10:00,61.24,61.29,61.23,61.28,110353.0,58.5423,58.5901,58.5327,58.5805,110353.0
2023-06-08 12:20:00,61.28,61.34,61.28,61.33,134786.0,58.5805,58.6379,58.5805,58.6283,134786.0
2023-06-08 12:30:00,61.33,61.33,61.29,61.29,108304.0,58.6283,58.6283,58.5901,58.5901,108304.0
2023-06-08 12:40:00,61.29,61.33,61.28,61.32,220772.0,58.5901,58.6283,58.5805,58.6188,220772.0
2023-06-08 12:50:00,61.32,61.36,61.31,61.35,227956.0,58.6188,58.657,58.6092,58.6474,227956.0
2023-06-08 13:00:00,61.35,61.37,61.31,61.33,188750.0,58.6474,58.6666,58.6092,58.6283,188750.0
2023-06-08 13:10:00,61.33,61.35,61.29,61.35,294662.0,58.6283,58.6474,58.5901,58.6474,294662.0
2023-06-08 13:20:00,61.35,61.36,61.31,61.31,562213.0,58.6474,58.657,58.6092,58.6092,562213.0
2023-06-08 13:30:00,61.32,61.33,61.31,61.31,510540.0,58.6188,58.6283,58.6092,58.6092,510540.0
2023-06-08 13:40:00,61.32,61.34,61.29,61.34,392495.0,58.6188,58.6379,58.5901,58.6379,392495.0
2023-06-08 13:50:00,61.34,61.4,61.34,61.38,494952.0,58.6379,58.6952,58.6379,58.6761,494952.0
2023-06-08 14:00:00,61.38,61.41,61.37,61.39,450482.0,58.6761,58.7048,58.6666,58.6857,450482.0
2023-06-08 14:10:00,61.38,61.42,61.38,61.41,502504.0,58.6761,58.7144,58.6761,58.7048,502504.0
2023-06-08 14:20:00,61.41,61.46,61.4,61.46,488311.0,58.7048,58.7526,58.6952,58.7526,488311.0
2023-06-08 14:30:00,61.46,61.48,61.45,61.47,578962.0,58.7526,58.7717,58.743,58.7621,578962.0
2023-06-08 14:40:00,61.47,61.5,61.46,61.49,504520.0,58.7621,58.7908,58.7526,58.7813,504520.0
2023-06-08 14:50:00,61.48,61.55,61.47,61.55,545873.0,58.7717,58.8386,58.7621,58.8386,545873.0
2023-06-08 15:00:00,61.55,61.55,61.52,61.54,472821.0,58.8386,58.8386,58.8099,58.8291,472821.0
2023-06-08 15:10:00,61.54,61.55,61.5,61.52,453968.0,58.8291,58.8386,58.7908,58.8099,453968.0
2023-06-08 15:20:00,61.51,61.57,61.51,61.57,825032.0,58.8004,58.8577,58.8004,58.8577,825032.0
2023-06-08 15:30:00,61.57,61.58,61.52,61.55,446147.0,58.8577,58.8673,58.8099,58.8386,446147.0
2023-06-08 15:40:00,61.55,61.6,61.55,61.58,509586.0,58.8386,58.8864,58.8386,58.8673,509586.0
2023-06-08 15:50:00,61.58,61.6,61.51,61.51,1030177.0,58.8673,58.8864,58.8004,58.8004,1030177.0
2023-06-09 09:30:00,62.29,62.3,62.22,62.25,198863.0,59.546,59.5556,59.4791,59.5078,198863.0
2023-06-09 09:40:00,62.25,62.3,62.22,62.26,208623.0,59.5078,59.5556,59.4791,59.5173,208623.0
2023-06-09 09:50:00,62.27,62.31,62.25,62.29,187780.0,59.5269,59.5651,59.5078,59.546,187780.0
2023-06-09 10:00:00,62.29,62.33,62.27,62.28,112214.0,59.546,59.5843,59.5269,59.5365,112214.0
2023-06-09 10:10:00,62.29,62.36,62.29,62.34,179799.0,59.546,59.6129,59.546,59.5938,179799.0
2023-06-09 10:20:00,62.34,62.35,62.3,62.33,163636.0,59.5938,59.6034,59.5556,59.5843,163636.0
2023-06-09 10:30:00,62.33,62.34,62.26,62.26,185139.0,59.5843,59.5938,59.5173,59.5173,185139.0
2023-06-09 10:40:00,62.25,62.26,62.19,62.23,166949.0,59.5078,59.5173,59.4504,59.4887,166949.0
2023-06-09 10:50:00,62.22,62.29,62.16,62.27,147830.0,59.4791,59.546,59.4218,59.5269,147830.0
2023-06-09 11:00:00,62.28,62.36,62.26,62.35,87135.0,59.5365,59.6129,59.5173,59.6034,87135.0
2023-06-09 11:10:00,62.34,62.36,62.3,62.34,130744.0,59.5938,59.6129,59.5556,59.5938,130744.0
2023-06-09 11:20:00,62.34,62.34,62.18,62.18,206230.0,59.5938,59.5938,59.4409,59.4409,206230.0
2023-06-09 11:30:00,62.18,62.23,62.12,62.18,216744.0,59.4409,59.4887,59.3835,59.4409,216744.0
2023-06-09 11:40:00,62.18,62.22,62.15,62.15,214619.0,59.4409,59.4791,59.4122,59.4122,214619.0
2023-06-09 11:50:00,62.15,62.17,62.09,62.1,146429.0,59.4122,59.4313,59.3548,59.3644,146429.0
2023-06-09 12:00:00,62.1,62.12,62.05,62.11,126873.0,59.3644,59.3835,59.3166,59.374,126873.0
2023-06-09 12:10:00,62.11,62.17,62.1,62.16,127715.0,59.374,59.4313,59.3644,59.4218,127715.0
2023-06-09 12:20:00,62.17,62.18,62.06,62.11,148883.0,59.4313,59.4409,59.3262,59.374,148883.0
2023-06-09 12:30:00,62.11,62.14,62.09,62.11,153613.0,59.374,59.4026,59.3548,59.374,153613.0
2023-06-09 12:40:00,62.11,62.21,62.09,62.21,166342.0,59.374,59.4696,59.3548,59.4696,166342.0
2023-06-09 12:50:00,62.21,62.22,62.19,62.22,82812.0,59.4696,59.4791,59.4504,59.4791,82812.0
2023-06-09 13:00:00,62.21,62.26,62.2,62.26,46497.0,59.4696,59.5173,59.46,59.5173,46497.0
2023-06-09 13:10:00,62.26,62.26,62.2,62.21,60374.0,59.5173,59.5173,59.46,59.4696,60374.0
2023-06-09 13:20:00,62.21,62.25,62.2,62.25,47779.0,59.4696,59.5078,59.46,59.5078,47779.0
2023-06-09 13:30:00,62.25,62.27,62.24,62.25,51536.0,59.5078,59.5269,59.4982,59.5078,51536.0
2023-06-09 13:40:00,62.25,62.29,62.24,62.27,79621.0,59.5078,59.546,59.4982,59.5269,79621.0
2023-06-09 13:50:00,62.27,62.3,62.25,62.3,45538.0,59.5269,59.5556,59.5078,59.5556,45538.0
2023-06-09 14:00:00,62.3,62.31,62.29,62.3,30104.0,59.5556,59.5651,59.546,59.5556,30104.0
2023-06-09 14:10:00,62.31,62.32,62.28,62.3,39358.0,59.5651,59.5747,59.5365,59.5556,39358.0
2023-06-09 14:20:00,62.3,62.32,62.26,62.27,130976.0,59.5556,59.5747,59.5173,59.5269,130976.0
2023-06-09 14:30:00,62.27,62.27,62.17,62.17,88590.0,59.5269,59.5269,59.4313,59.4313,88590.0
2023-06-09 14:40:00,62.17,62.2,62.16,62.19,50218.0,59.4313,59.46,59.4218,59.4504,50218.0
2023-06-09 14:50:00,62.19,62.24,62.18,62.22,144987.0,59.4504,59.4982,59.4409,59.4791,144987.0
2023-06-09 15:00:00,62.23,62.24,62.17,62.19,200974.0,59.4887,59.4982,59.4313,59.4504,200974.0
2023-06-09 15:10:00,62.19,62.25,62.17,62.24,185459.0,59.4504,59.5078,59.4313,59.4982,185459.0
2023-06-09 15:20:00,62.25,62.27,62.24,62.26,131533.0,59.5078,59.5269,59.4982,59.5173,131533.0
2023-06-09 15:30:00,62.26,62.27,62.23,62.25,123251.0,59.5173,59.5269,59.4887,59.5078,123251.0
2023-06-09 15:40:00,62.25,62.27,62.23,62.24,292192.0,59.5078,59.5269,59.4887,59.4982,292192.0
2023-06-09 15:50:00,62.24,62.25,62.17,62.22,401626.0,59.4982,59.5078,59.4313,59.4791,401626.0
2023-06-12 09:30:00,62.47,62.51,62.39,62.44,262750.0,59.7181,59.7563,59.6416,59.6894,262750.0
2023-06-12 09:40:00,62.44,62.48,62.41,62.43,122930.0,59.6894,59.7277,59.6607,59.6799,122930.0
2023-06-12 09:50:00,62.42,62.45,62.4,62.45,64076.0,59.6703,59.699,59.6512,59.699,64076.0
2023-06-12 10:00:00,62.46,62.47,62.39,62.42,78621.0,59.7085,59.7181,59.6416,59.6703,78621.0
2023-06-12 10:10:00,62.43,62.49,62.43,62.47,92775.0,59.6799,59.7372,59.6799,59.7181,92775.0
2023-06-12 10:20:00,62.46,62.5,62.43,62.46,228884.0,59.7085,59.7468,59.6799,59.7085,228884.0
2023-06-12 10:30:00,62.46,62.48,62.43,62.45,107128.0,59.7085,59.7277,59.6799,59.699,107128.0
2023-06-12 10:40:00,62.44,62.49,62.42,62.48,102161.0,59.6894,59.7372,59.6703,59.7277,102161.0
2023-06-12 10:50:00,62.48,62.5,62.44,62.47,73423.0,59.7277,59.7468,59.6894,59.7181,73423.0
2023-06-12 11:00:00,62.47,62.51,62.47,62.48,141972.0,59.7181,59.7563,59.7181,59.7277,141972.0
2023-06-12 11:10:00,62.48,62.51,62.47,62.51,75371.0,59.7277,59.7563,59.7181,59.7563,75371.0
2023-06-12 11:20:00,62.51,62.51,62.46,62.48,124080.0,59.7563,59.7563,59.7085,59.7277,124080.0
2023-06-12 11:30:00,62.48,62.52,62.47,62.51,100129.0,59.7277,59.7659,59.7181,59.7563,100129.0
2023-06-12 11:40:00,62.51,62.53,62.46,62.47,82694.0,59.7563,59.7755,59.7085,59.7181,82694.0
2023-06-12 11:50:00,62.47,62.49,62.43,62.44,76809.0,59.7181,59.7372,59.6799,59.6894,76809.0
2023-06-12 12:00:00,62.44,62.46,62.43,62.46,78414.0,59.6894,59.7085,59.6799,59.7085,78414.0
2023-06-12 12:10:00,62.46,62.47,62.44,62.45,114674.0,59.7085,59.7181,59.6894,59.699,114674.0
2023-06-12 12:20:00,62.44,62.47,62.43,62.46,79791.0,59.6894,59.7181,59.6799,59.7085,79791.0
2023-06-12 12:30:00,62.46,62.48,62.44,62.47,107571.0,59.7085,59.7277,59.6894,59.7181,107571.0
2023-06-12 12:40:00,62.48,62.49,62.47,62.48,45015.0,59.7277,59.7372,59.7181,59.7277,45015.0
2023-06-12 12:50:00,62.48,62.49,62.46,62.47,108394.0,59.7277,59.7372,59.7085,59.7181,108394.0
2023-06-12 13:00:00,62.47,62.48,62.45,62.47,151880.0,59.7181,59.7277,59.699,59.7181,151880.0
2023-06-12 13:10:00,62.46,62.51,62.46,62.48,115678.0,59.7085,59.7563,59.7085,59.7277,115678.0
2023-06-12 13:20:00,62.48,62.48,62.45,62.47,101226.0,59.7277,59.7277,59.699,59.7181,101226.0
2023-06-12 13:30:00,62.46,62.49,62.45,62.47,139730.0,59.7085,59.7372,59.699,59.7181,139730.0
2023-06-12 13:40:00,62.47,62.5,62.45,62.49,91975.0,59.7181,59.7468,59.699,59.7372,91975.0
2023-06-12 13:50:00,62.5,62.51,62.49,62.5,39868.0,59.7468,59.7563,59.7372,59.7468,39868.0
2023-06-12 14:00:00,62.5,62.51,62.49,62.5,84780.0,59.7468,59.7563,59.7372,59.7468,84780.0
2023-06-12 14:10:00,62.5,62.52,62.49,62.5,61077.0,59.7468,59.7659,59.7372,59.7468,61077.0
2023-06-12 14:20:00,62.5,62.51,62.48,62.49,60490.0,59.7468,59.7563,59.7277,59.7372,60490.0
2023-06-12 14:30:00,62.48,62.51,62.48,62.5,57623.0,59.7277,59.7563,59.7277,59.7468,57623.0
2023-06-12 14:40:00,62.5,62.54,62.49,62.54,87922.0,59.7468,59.785,59.7372,59.785,87922.0
2023-06-12 14:50:00,62.54,62.55,62.52,62.55,112075.0,59.785,59.7946,59.7659,59.7946,112075.0
2023-06-12 15:00:00,62.56,62.6,62.54,62.6,99591.0,59.8041,59.8424,59.785,59.8424,99591.0
2023-06-12 15:10:00,62.6,62.64,62.58,62.61,72538.0,59.8424,59.8806,59.8233,59.8519,72538.0
2023-06-12 15:20:00,62.61,62.61,62.58,62.61,92972.0,59.8519,59.8519,59.8233,59.8519,92972.0
2023-06-12 15:30:00,62.61,62.64,62.6,62.64,162923.0,59.8519,59.8806,59.8424,59.8806,162923.0
2023-06-12 15:40:00,62.64,62.64,62.61,62.62,154730.0,59.8806,59.8806,59.8519,59.8615,154730.0
2023-06-12 15:50:00,62.62,62.63,62.57,62.62,595738.0,59.8615,59.871,59.8137,59.8615,595738.0
2023-06-13 09:30:00,63.68,63.82,63.63,63.77,573627.0,60.8748,61.0086,60.827,60.9608,573627.0
2023-06-13 09:40:00,63.76,63.83,63.68,63.75,211227.0,60.9513,61.0182,60.8748,60.9417,211227.0
2023-06-13 09:50:00,63.76,63.76,63.66,63.69,132203.0,60.9513,60.9513,60.8557,60.8844,132203.0
2023-06-13 10:00:00,63.69,63.75,63.64,63.69,109040.0,60.8844,60.9417,60.8366,60.8844,109040.0
2023-06-13 10:10:00,63.68,63.69,63.6,63.67,308929.0,60.8748,60.8844,60.7983,60.8652,308929.0
2023-06-13 10:20:00,63.68,63.77,63.66,63.76,952072.0,60.8748,60.9608,60.8557,60.9513,952072.0
2023-06-13 10:30:00,63.76,63.78,63.72,63.77,498054.0,60.9513,60.9704,60.913,60.9608,498054.0
2023-06-13 10:40:00,63.77,63.81,63.72,63.8,215148.0,60.9608,60.9991,60.913,60.9895,215148.0
2023-06-13 10:50:00,63.8,63.82,63.73,63.74,255045.0,60.9895,61.0086,60.9226,60.9322,255045.0
2023-06-13 11:00:00,63.74,63.76,63.68,63.73,262104.0,60.9322,60.9513,60.8748,60.9226,262104.0
2023-06-13 11:10:00,63.73,63.78,63.71,63.78,181022.0,60.9226,60.9704,60.9035,60.9704,181022.0
2023-06-13 11:20:00,63.78,63.79,63.71,63.73,213528.0,60.9704,60.9799,60.9035,60.9226,213528.0
2023-06-13 11:30:00,63.73,63.73,63.66,63.68,172703.0,60.9226,60.9226,60.8557,60.8748,172703.0
2023-06-13 11:40:00,63.68,63.71,63.66,63.7,171452.0,60.8748,60.9035,60.8557,60.8939,171452.0
2023-06-13 11:50:00,63.7,63.73,63.58,63.59,633858.0,60.8939,60.9226,60.7792,60.7888,633858.0
2023-06-13 12:00:00,63.58,63.65,63.56,63.64,87909.0,60.7792,60.8461,60.7601,60.8366,87909.0
2023-06-13 12:10:00,63.63,63.67,63.62,63.64,475742.0,60.827,60.8652,60.8174,60.8366,475742.0
2023-06-13 12:20:00,63.63,63.68,63.62,63.67,46377.0,60.827,60.8748,60.8174,60.8652,46377.0
2023-06-13 12:30:00,63.67,63.7,63.65,63.69,60483.0,60.8652,60.8939,60.8461,60.8844,60483.0
2023-06-13 12:40:00,63.69,63.7,63.61,63.63,92103.0,60.8844,60.8939,60.8079,60.827,92103.0
2023-06-13 12:50:00,63.63,63.68,63.61,63.67,291451.0,60.827,60.8748,60.8079,60.8652,291451.0
2023-06-13 13:00:00,63.67,63.68,63.57,63.6,122777.0,60.8652,60.8748,60.7696,60.7983,122777.0
2023-06-13 13:10:00,63.6,63.61,63.57,63.59,164065.0,60.7983,60.8079,60.7696,60.7888,164065.0
2023-06-13 13:20:00,63.59,63.59,63.56,63.59,67165.0,60.7888,60.7888,60.7601,60.7888,67165.0
2023-06-13 13:30:00,63.58,63.59,63.52,63.53,132626.0,60.7792,60.7888,60.7218,60.7314,132626.0
2023-06-13 13:40:00,63.54,63.57,63.53,63.55,65056.0,60.741,60.7696,60.7314,60.7505,65056.0
2023-06-13 13:50:00,63.55,63.55,63.49,63.53,78054.0,60.7505,60.7505,60.6932,60.7314,78054.0
2023-06-13 14:00:00,63.53,63.56,63.52,63.55,98575.0,60.7314,60.7601,60.7218,60.7505,98575.0
2023-06-13 14:10:00,63.54,63.55,63.49,63.53,164603.0,60.741,60.7505,60.6932,60.7314,164603.0
2023-06-13 14:20:00,63.53,63.55,63.42,63.44,211751.0,60.7314,60.7505,60.6262,60.6454,211751.0
2023-06-13 14:30:00,63.44,63.45,63.4,63.44,161815.0,60.6454,60.6549,60.6071,60.6454,161815.0
2023-06-13 14:40:00,63.44,63.46,63.4,63.45,153302.0,60.6454,60.6645,60.6071,60.6549,153302.0
2023-06-13 14:50:00,63.45,63.51,63.44,63.49,63641.0,60.6549,60.7123,60.6454,60.6932,63641.0
2023-06-13 15:00:00,63.49,63.49,63.46,63.47,92176.0,60.6932,60.6932,60.6645,60.674,92176.0
2023-06-13 15:10:00,63.46,63.49,63.44,63.46,111383.0,60.6645,60.6932,60.6454,60.6645,111383.0
2023-06-13 15:20:00,63.47,63.5,63.44,63.45,175874.0,60.674,60.7027,60.6454,60.6549,175874.0
2023-06-13 15:30:00,63.46,63.5,63.45,63.5,591788.0,60.6645,60.7027,60.6549,60.7027,591788.0
2023-06-13 15:40:00,63.5,63.55,63.49,63.54,243869.0,60.7027,60.7505,60.6932,60.741,243869.0
2023-06-13 15:50:00,63.54,63.55,63.49,63.5,711617.0,60.741,60.7505,60.6932,60.7027,711617.0
2023-06-14 09:30:00,63.84,63.87,63.78,63.85,212830.0,61.0277,61.0564,60.9704,61.0373,212830.0
2023-06-14 09:40:00,63.87,63.93,63.86,63.93,110515.0,61.0564,61.1138,61.0469,61.1138,110515.0
2023-06-14 09:50:00,63.94,63.97,63.85,63.86,161879.0,61.1233,61.152,61.0373,61.0469,161879.0
2023-06-14 10:00:00,63.86,63.96,63.85,63.95,99487.0,61.0469,61.1425,61.0373,61.1329,99487.0
2023-06-14 10:10:00,63.95,64.03,63.92,64.02,215456.0,61.1329,61.2094,61.1042,61.1998,215456.0
2023-06-14 10:20:00,64.03,64.03,63.96,64.0,156543.0,61.2094,61.2094,61.1425,61.1807,156543.0
2023-06-14 10:30:00,64.0,64.1,64.0,64.1,678403.0,61.1807,61.2763,61.1807,61.2763,678403.0
2023-06-14 10:40:00,64.09,64.11,64.05,64.06,197253.0,61.2667,61.2859,61.2285,61.2381,197253.0
2023-06-14 10:50:00,64.06,64.06,63.96,64.02,447373.0,61.2381,61.2381,61.1425,61.1998,447373.0
2023-06-14 11:00:00,64.02,64.03,63.96,63.98,155880.0,61.1998,61.2094,61.1425,61.1616,155880.0
2023-06-14 11:10:00,63.98,64.02,63.95,64.01,93992.0,61.1616,61.1998,61.1329,61.1903,93992.0
2023-06-14 11:20:00,64.01,64.05,63.99,64.03,90047.0,61.1903,61.2285,61.1711,61.2094,90047.0
2023-06-14 11:30:00,64.04,64.05,63.99,64.04,133701.0,61.2189,61.2285,61.1711,61.2189,133701.0
2023-06-14 11:40:00,64.04,64.1,64.04,64.08,56799.0,61.2189,61.2763,61.2189,61.2572,56799.0
2023-06-14 11:50:00,64.07,64.07,64.02,64.05,58301.0,61.2476,61.2476,61.1998,61.2285,58301.0
2023-06-14 12:00:00,64.06,64.06,63.97,64.01,72404.0,61.2381,61.2381,61.152,61.1903,72404.0
2023-06-14 12:10:00,64.01,64.06,64.0,64.06,38429.0,61.1903,61.2381,61.1807,61.2381,38429.0
2023-06-14 12:20:00,64.06,64.06,64.03,64.03,55498.0,61.2381,61.2381,61.2094,61.2094,55498.0
2023-06-14 12:30:00,64.03,64.04,64.0,64.01,45207.0,61.2094,61.2189,61.1807,61.1903,45207.0
2023-06-14 12:40:00,64.02,64.03,64.01,64.03,94362.0,61.1998,61.2094,61.1903,61.2094,94362.0
2023-06-14 12:50:00,64.03,64.06,64.02,64.05,82869.0,61.2094,61.2381,61.1998,61.2285,82869.0
2023-06-14 13:00:00,64.05,64.05,64.01,64.02,95215.0,61.2285,61.2285,61.1903,61.1998,95215.0
2023-06-14 13:10:00,64.02,64.02,63.93,63.94,426488.0,61.1998,61.1998,61.1138,61.1233,426488.0
2023-06-14 13:20:00,63.93,63.95,63.9,63.92,173075.0,61.1138,61.1329,61.0851,61.1042,173075.0
2023-06-14 13:30:00,63.93,63.95,63.9,63.95,350629.0,61.1138,61.1329,61.0851,61.1329,350629.0
2023-06-14 13:40:00,63.95,63.95,63.9,63.92,277251.0,61.1329,61.1329,61.0851,61.1042,277251.0
2023-06-14 13:50:00,63.92,63.94,63.87,63.87,292862.0,61.1042,61.1233,61.0564,61.0564,292862.0
2023-06-14 14:00:00,63.87,63.87,63.36,63.51,1036276.0,61.0564,61.0564,60.5689,60.7123,1036276.0
2023-06-14 14:10:00,63.5,63.63,63.48,63.52,177476.0,60.7027,60.827,60.6836,60.7218,177476.0
2023-06-14 14:20:00,63.52,63.56,63.44,63.51,82236.0,60.7218,60.7601,60.6454,60.7123,82236.0
2023-06-14 14:30:00,63.52,63.75,63.47,63.68,141629.0,60.7218,60.9417,60.674,60.8748,141629.0
2023-06-14 14:40:00,63.69,63.89,63.68,63.88,263572.0,60.8844,61.0755,60.8748,61.066,263572.0
2023-06-14 14:50:00,63.9,63.92,63.79,63.84,143976.0,61.0851,61.1042,60.9799,61.0277,143976.0
2023-06-14 15:00:00,63.85,63.97,63.82,63.96,104599.0,61.0373,61.152,61.0086,61.1425,104599.0
2023-06-14 15:10:00,63.96,63.96,63.69,63.74,198039.0,61.1425,61.1425,60.8844,60.9322,198039.0
2023-06-14 15:20:00,63.73,63.9,63.72,63.77,255627.0,60.9226,61.0851,60.913,60.9608,255627.0
2023-06-14 15:30:00,63.77,63.85,63.73,63.83,84481.0,60.9608,61.0373,60.9226,61.0182,84481.0
2023-06-14 15:40:00,63.84,63.86,63.75,63.77,184755.0,61.0277,61.0469,60.9417,60.9608,184755.0
2023-06-14 15:50:00,63.77,63.82,63.7,63.81,452607.0,60.9608,61.0086,60.8939,60.9991,452607.0
2023-06-15 09:30:00,63.14,63.21,63.1,63.2,290672.0,60.3586,60.4255,60.3203,60.4159,290672.0
2023-06-15 09:40:00,63.21,63.34,63.2,63.33,251531.0,60.4255,60.5498,60.4159,60.5402,251531.0
2023-06-15 09:50:00,63.34,63.42,63.31,63.41,210374.0,60.5498,60.6262,60.5211,60.6167,210374.0
2023-06-15 10:00:00,63.41,63.54,63.38,63.51,209627.0,60.6167,60.741,60.588,60.7123,209627.0
2023-06-15 10:10:00,63.52,63.52,63.41,63.46,103502.0,60.7218,60.7218,60.6167,60.6645,103502.0
2023-06-15 10:20:00,63.47,63.61,63.45,63.58,118138.0,60.674,60.8079,60.6549,60.7792,118138.0
2023-06-15 10:30:00,63.58,63.58,63.46,63.47,56018.0,60.7792,60.7792,60.6645,60.674,56018.0
2023-06-15 10:40:00,63.48,63.55,63.47,63.55,75233.0,60.6836,60.7505,60.674,60.7505,75233.0
2023-06-15 10:50:00,63.55,63.55,63.45,63.47,108503.0,60.7505,60.7505,60.6549,60.674,108503.0
2023-06-15 11:00:00,63.47,63.48,63.38,63.41,132855.0,60.674,60.6836,60.588,60.6167,132855.0
2023-06-15 11:10:00,63.41,63.43,63.37,63.41,156943.0,60.6167,60.6358,60.5785,60.6167,156943.0
2023-06-15 11:20:00,63.41,63.51,63.41,63.5,113377.0,60.6167,60.7123,60.6167,60.7027,113377.0
2023-06-15 11:30:00,63.5,63.52,63.44,63.52,113569.0,60.7027,60.7218,60.6454,60.7218,113569.0
2023-06-15 11:40:00,63.52,63.56,63.48,63.5,135287.0,60.7218,60.7601,60.6836,60.7027,135287.0
2023-06-15 11:50:00,63.51,63.55,63.5,63.54,55495.0,60.7123,60.7505,60.7027,60.741,55495.0
2023-06-15 12:00:00,63.53,63.56,63.52,63.55,46130.0,60.7314,60.7601,60.7218,60.7505,46130.0
2023-06-15 12:10:00,63.56,63.58,63.54,63.57,43447.0,60.7601,60.7792,60.741,60.7696,43447.0
2023-06-15 12:20:00,63.57,63.63,63.57,63.62,98392.0,60.7696,60.827,60.7696,60.8174,98392.0
2023-06-15 12:30:00,63.61,63.61,63.57,63.61,73508.0,60.8079,60.8079,60.7696,60.8079,73508.0
2023-06-15 12:40:00,63.6,63.64,63.58,63.63,49992.0,60.7983,60.8366,60.7792,60.827,49992.0
2023-06-15 12:50:00,63.63,63.65,63.61,63.65,94541.0,60.827,60.8461,60.8079,60.8461,94541.0
2023-06-15 13:00:00,63.65,63.66,63.61,63.62,63730.0,60.8461,60.8557,60.8079,60.8174,63730.0
2023-06-15 13:10:00,63.63,63.66,63.62,63.63,60037.0,60.827,60.8557,60.8174,60.827,60037.0
2023-06-15 13:20:00,63.64,63.67,63.63,63.67,73030.0,60.8366,60.8652,60.827,60.8652,73030.0
2023-06-15 13:30:00,63.67,63.67,63.64,63.65,53840.0,60.8652,60.8652,60.8366,60.8461,53840.0
2023-06-15 13:40:00,63.65,63.7,63.65,63.69,58581.0,60.8461,60.8939,60.8461,60.8844,58581.0
2023-06-15 13:50:00,63.69,63.7,63.66,63.68,27686.0,60.8844,60.8939,60.8557,60.8748,27686.0
2023-06-15 14:00:00,63.68,63.7,63.62,63.63,61768.0,60.8748,60.8939,60.8174,60.827,61768.0
2023-06-15 14:10:00,63.63,63.66,63.62,63.64,19634.0,60.827,60.8557,60.8174,60.8366,19634.0
2023-06-15 14:20:00,63.63,63.69,63.62,63.67,64676.0,60.827,60.8844,60.8174,60.8652,64676.0
2023-06-15 14:30:00,63.67,63.71,63.66,63.69,107654.0,60.8652,60.9035,60.8557,60.8844,107654.0
2023-06-15 14:40:00,63.7,63.73,63.69,63.72,65923.0,60.8939,60.9226,60.8844,60.913,65923.0
2023-06-15 14:50:00,63.71,63.8,63.71,63.79,524743.0,60.9035,60.9895,60.9035,60.9799,524743.0
2023-06-15 15:00:00,63.79,63.8,63.72,63.76,132683.0,60.9799,60.9895,60.913,60.9513,132683.0
2023-06-15 15:10:00,63.75,63.78,63.73,63.77,47993.0,60.9417,60.9704,60.9226,60.9608,47993.0
2023-06-15 15:20:00,63.76,63.79,63.74,63.79,74859.0,60.9513,60.9799,60.9322,60.9799,74859.0
2023-06-15 15:30:00,63.79,63.79,63.73,63.74,91171.0,60.9799,60.9799,60.9226,60.9322,91171.0
2023-06-15 15:40:00,63.73,63.78,63.73,63.77,256928.0,60.9226,60.9704,60.9226,60.9608,256928.0
2023-06-15 15:50:00,63.77,63.79,63.61,63.73,2236576.0,60.9608,60.9799,60.8079,60.9226,2236576.0
2023-06-16 09:30:00,63.77,63.77,63.6,63.67,234358.0,60.9608,60.9608,60.7983,60.8652,234358.0
2023-06-16 09:40:00,63.68,63.68,63.56,63.61,180212.0,60.8748,60.8748,60.7601,60.8079,180212.0
2023-06-16 09:50:00,63.61,63.67,63.58,63.64,101988.0,60.8079,60.8652,60.7792,60.8366,101988.0
2023-06-16 10:00:00,63.65,63.77,63.64,63.68,130740.0,60.8461,60.9608,60.8366,60.8748,130740.0
2023-06-16 10:10:00,63.69,63.69,63.54,63.55,100967.0,60.8844,60.8844,60.741,60.7505,100967.0
2023-06-16 10:20:00,63.55,63.62,63.52,63.61,43520.0,60.7505,60.8174,60.7218,60.8079,43520.0
2023-06-16 10:30:00,63.62,63.67,63.58,63.61,66182.0,60.8174,60.8652,60.7792,60.8079,66182.0
2023-06-16 10:40:00,63.61,63.62,63.47,63.5,96168.0,60.8079,60.8174,60.674,60.7027,96168.0
2023-06-16 10:50:00,63.49,63.56,63.47,63.52,72101.0,60.6932,60.7601,60.674,60.7218,72101.0
2023-06-16 11:00:00,63.52,63.53,63.43,63.51,145407.0,60.7218,60.7314,60.6358,60.7123,145407.0
2023-06-16 11:10:00,63.51,63.52,63.48,63.5,81694.0,60.7123,60.7218,60.6836,60.7027,81694.0
2023-06-16 11:20:00,63.49,63.51,63.38,63.43,66623.0,60.6932,60.7123,60.588,60.6358,66623.0
2023-06-16 11:30:00,63.44,63.45,63.37,63.4,73461.0,60.6454,60.6549,60.5785,60.6071,73461.0
2023-06-16 11:40:00,63.4,63.43,63.37,63.39,68026.0,60.6071,60.6358,60.5785,60.5976,68026.0
2023-06-16 11:50:00,63.39,63.42,63.36,63.41,51856.0,60.5976,60.6262,60.5689,60.6167,51856.0
2023-06-16 12:00:00,63.42,63.43,63.39,63.41,45810.0,60.6262,60.6358,60.5976,60.6167,45810.0
2023-06-16 12:10:00,63.41,63.44,63.39,63.43,68644.0,60.6167,60.6454,60.5976,60.6358,68644.0
2023-06-16 12:20:00,63.43,63.47,63.42,63.46,54268.0,60.6358,60.674,60.6262,60.6645,54268.0
2023-06-16 12:30:00,63.47,63.48,63.44,63.46,41969.0,60.674,60.6836,60.6454,60.6645,41969.0
2023-06-16 12:40:00,63.46,63.47,63.44,63.46,30592.0,60.6645,60.674,60.6454,60.6645,30592.0
2023-06-16 12:50:00,63.47,63.49,63.46,63.49,29283.0,60.674,60.6932,60.6645,60.6932,29283.0
2023-06-16 13:00:00,63.49,63.54,63.46,63.48,193334.0,60.6932,60.741,60.6645,60.6836,193334.0
2023-06-16 13:10:00,63.47,63.48,63.44,63.45,57291.0,60.674,60.6836,60.6454,60.6549,57291.0
2023-06-16 13:20:00,63.45,63.46,63.41,63.43,43603.0,60.6549,60.6645,60.6167,60.6358,43603.0
2023-06-16 13:30:00,63.43,63.43,63.39,63.42,55046.0,60.6358,60.6358,60.5976,60.6262,55046.0
2023-06-16 13:40:00,63.42,63.42,63.36,63.37,51578.0,60.6262,60.6262,60.5689,60.5785,51578.0
2023-06-16 13:50:00,63.37,63.4,63.34,63.38,77539.0,60.5785,60.6071,60.5498,60.588,77539.0
2023-06-16 14:00:00,63.38,63.39,63.33,63.37,53194.0,60.588,60.5976,60.5402,60.5785,53194.0
2023-06-16 14:10:00,63.37,63.38,63.33,63.34,84301.0,60.5785,60.588,60.5402,60.5498,84301.0
2023-06-16 14:20:00,63.34,63.35,63.33,63.35,45189.0,60.5498,60.5593,60.5402,60.5593,45189.0
2023-06-16 14:30:00,63.35,63.35,63.28,63.33,83287.0,60.5593,60.5593,60.4924,60.5402,83287.0
2023-06-16 14:40:00,63.33,63.33,63.31,63.32,40817.0,60.5402,60.5402,60.5211,60.5307,40817.0
2023-06-16 14:50:00,63.32,63.32,63.24,63.25,335016.0,60.5307,60.5307,60.4542,60.4637,335016.0
2023-06-16 15:00:00,63.26,63.26,63.19,63.21,135840.0,60.4733,60.4733,60.4064,60.4255,135840.0
2023-06-16 15:10:00,63.2,63.21,63.15,63.18,153524.0,60.4159,60.4255,60.3681,60.3968,153524.0
2023-06-16 15:20:00,63.18,63.23,63.17,63.18,116155.0,60.3968,60.4446,60.3873,60.3968,116155.0
2023-06-16 15:30:00,63.17,63.22,63.16,63.21,328197.0,60.3873,60.4351,60.3777,60.4255,328197.0
2023-06-16 15:40:00,63.2,63.21,63.13,63.14,466385.0,60.4159,60.4255,60.349,60.3586,466385.0
2023-06-16 15:50:00,63.15,63.16,63.06,63.1,1113376.0,60.3681,60.3777,60.2821,60.3203,1113376.0
2023-06-20 09:30:00,62.39,62.5,62.36,62.43,476934.0,59.6416,59.7468,59.6129,59.6799,476934.0
2023-06-20 09:40:00,62.43,62.44,62.36,62.42,327137.0,59.6799,59.6894,59.6129,59.6703,327137.0
2023-06-20 09:50:00,62.43,62.43,62.25,62.26,695097.0,59.6799,59.6799,59.5078,59.5173,695097.0
2023-06-20 10:00:00,62.26,62.26,62.2,62.23,175326.0,59.5173,59.5173,59.46,59.4887,175326.0
2023-06-20 10:10:00,62.23,62.3,62.17,62.19,108431.0,59.4887,59.5556,59.4313,59.4504,108431.0
2023-06-20 10:20:00,62.18,62.19,62.12,62.15,124448.0,59.4409,59.4504,59.3835,59.4122,124448.0
2023-06-20 10:30:00,62.14,62.17,62.12,62.15,185297.0,59.4026,59.4313,59.3835,59.4122,185297.0
2023-06-20 10:40:00,62.15,62.23,62.14,62.18,178029.0,59.4122,59.4887,59.4026,59.4409,178029.0
2023-06-20 10:50:00,62.18,62.21,62.12,62.21,223592.0,59.4409,59.4696,59.3835,59.4696,223592.0
2023-06-20 11:00:00,62.21,62.23,62.18,62.18,109812.0,59.4696,59.4887,59.4409,59.4409,109812.0
2023-06-20 11:10:00,62.19,62.21,62.14,62.2,258888.0,59.4504,59.4696,59.4026,59.46,258888.0
2023-06-20 11:20:00,62.19,62.23,62.14,62.18,517830.0,59.4504,59.4887,59.4026,59.4409,517830.0
2023-06-20 11:30:00,62.19,62.27,62.19,62.24,314783.0,59.4504,59.5269,59.4504,59.4982,314783.0
2023-06-20 11:40:00,62.24,62.27,62.22,62.25,98252.0,59.4982,59.5269,59.4791,59.5078,98252.0
2023-06-20 11:50:00,62.26,62.26,62.19,62.19,189095.0,59.5173,59.5173,59.4504,59.4504,189095.0
2023-06-20 12:00:00,62.19,62.23,62.16,62.2,101001.0,59.4504,59.4887,59.4218,59.46,101001.0
2023-06-20 12:10:00,62.2,62.27,62.19,62.23,81307.0,59.46,59.5269,59.4504,59.4887,81307.0
2023-06-20 12:20:00,62.23,62.33,62.23,62.31,92456.0,59.4887,59.5843,59.4887,59.5651,92456.0
2023-06-20 12:30:00,62.32,62.34,62.28,62.33,110160.0,59.5747,59.5938,59.5365,59.5843,110160.0
2023-06-20 12:40:00,62.32,62.36,62.32,62.34,123714.0,59.5747,59.6129,59.5747,59.5938,123714.0
2023-06-20 12:50:00,62.35,62.36,62.32,62.36,88706.0,59.6034,59.6129,59.5747,59.6129,88706.0
2023-06-20 13:00:00,62.36,62.38,62.33,62.36,224077.0,59.6129,59.6321,59.5843,59.6129,224077.0
2023-06-20 13:10:00,62.36,62.36,62.33,62.34,289410.0,59.6129,59.6129,59.5843,59.5938,289410.0
2023-06-20 13:20:00,62.35,62.39,62.35,62.38,57660.0,59.6034,59.6416,59.6034,59.6321,57660.0
2023-06-20 13:30:00,62.37,62.4,62.34,62.37,48867.0,59.6225,59.6512,59.5938,59.6225,48867.0
2023-06-20 13:40:00,62.36,62.39,62.32,62.35,155327.0,59.6129,59.6416,59.5747,59.6034,155327.0
2023-06-20 13:50:00,62.34,62.35,62.27,62.29,127921.0,59.5938,59.6034,59.5269,59.546,127921.0
2023-06-20 14:00:00,62.29,62.3,62.26,62.28,70538.0,59.546,59.5556,59.5173,59.5365,70538.0
2023-06-20 14:10:00,62.28,62.29,62.25,62.29,104622.0,59.5365,59.546,59.5078,59.546,104622.0
2023-06-20 14:20:00,62.29,62.33,62.28,62.32,97664.0,59.546,59.5843,59.5365,59.5747,97664.0
2023-06-20 14:30:00,62.31,62.33,62.29,62.29,76836.0,59.5651,59.5843,59.546,59.546,76836.0
2023-06-20 14:40:00,62.3,62.33,62.26,62.33,97930.0,59.5556,59.5843,59.5173,59.5843,97930.0
2023-06-20 14:50:00,62.33,62.35,62.31,62.34,65273.0,59.5843,59.6034,59.5651,59.5938,65273.0
2023-06-20 15:00:00,62.34,62.35,62.32,62.34,82742.0,59.5938,59.6034,59.5747,59.5938,82742.0
2023-06-20 15:10:00,62.34,62.35,62.32,62.32,89685.0,59.5938,59.6034,59.5747,59.5747,89685.0
2023-06-20 15:20:00,62.32,62.33,62.27,62.3,127369.0,59.5747,59.5843,59.5269,59.5556,127369.0
2023-06-20 15:30:00,62.3,62.31,62.26,62.27,134460.0,59.5556,59.5651,59.5173,59.5269,134460.0
2023-06-20 15:40:00,62.27,62.31,62.26,62.3,370293.0,59.5269,59.5651,59.5173,59.5556,370293.0
2023-06-20 15:50:00,62.3,62.33,62.2,62.22,470645.0,59.5556,59.5843,59.46,59.4791,470645.0
2023-06-21 09:30:00,62.8,62.84,62.77,62.78,208619.0,60.0336,60.0718,60.0049,60.0144,208619.0
2023-06-21 09:40:00,62.78,62.82,62.75,62.79,87150.0,60.0144,60.0527,59.9858,60.024,87150.0
2023-06-21 09:50:00,62.79,62.8,62.73,62.77,126151.0,60.024,60.0336,59.9666,60.0049,126151.0
2023-06-21 10:00:00,62.77,62.77,62.71,62.73,90241.0,60.0049,60.0049,59.9475,59.9666,90241.0
2023-06-21 10:10:00,62.73,62.84,62.73,62.81,95544.0,59.9666,60.0718,59.9666,60.0431,95544.0
2023-06-21 10:20:00,62.81,62.86,62.8,62.86,116315.0,60.0431,60.0909,60.0336,60.0909,116315.0
2023-06-21 10:30:00,62.85,62.87,62.79,62.81,286716.0,60.0814,60.1005,60.024,60.0431,286716.0
2023-06-21 10:40:00,62.81,62.84,62.73,62.74,196030.0,60.0431,60.0718,59.9666,59.9762,196030.0
2023-06-21 10:50:00,62.74,62.77,62.69,62.76,237877.0,59.9762,60.0049,59.9284,59.9953,237877.0
2023-06-21 11:00:00,62.77,62.81,62.72,62.74,662544.0,60.0049,60.0431,59.9571,59.9762,662544.0
2023-06-21 11:10:00,62.74,62.77,62.71,62.76,176600.0,59.9762,60.0049,59.9475,59.9953,176600.0
2023-06-21 11:20:00,62.75,62.85,62.75,62.85,103264.0,59.9858,60.0814,59.9858,60.0814,103264.0
2023-06-21 11:30:00,62.85,62.88,62.81,62.87,142320.0,60.0814,60.11,60.0431,60.1005,142320.0
2023-06-21 11:40:00,62.87,62.9,62.81,62.84,98585.0,60.1005,60.1292,60.0431,60.0718,98585.0
2023-06-21 11:50:00,62.84,62.85,62.8,62.81,179311.0,60.0718,60.0814,60.0336,60.0431,179311.0
2023-06-21 12:00:00,62.8,62.87,62.8,62.86,123947.0,60.0336,60.1005,60.0336,60.0909,123947.0
2023-06-21 12:10:00,62.86,62.93,62.83,62.91,225159.0,60.0909,60.1578,60.0622,60.1387,225159.0
2023-06-21 12:20:00,62.9,62.94,62.87,62.93,146146.0,60.1292,60.1674,60.1005,60.1578,146146.0
2023-06-21 12:30:00,62.93,62.96,62.9,62.93,108629.0,60.1578,60.1865,60.1292,60.1578,108629.0
2023-06-21 12:40:00,62.94,62.96,62.89,62.92,166507.0,60.1674,60.1865,60.1196,60.1483,166507.0
2023-06-21 12:50:00,62.93,62.96,62.89,62.92,153656.0,60.1578,60.1865,60.1196,60.1483,153656.0
2023-06-21 13:00:00,62.91,62.94,62.88,62.93,287038.0,60.1387,60.1674,60.11,60.1578,287038.0
2023-06-21 13:10:00,62.94,62.94,62.89,62.91,81873.0,60.1674,60.1674,60.1196,60.1387,81873.0
2023-06-21 13:20:00,62.91,62.91,62.87,62.89,179436.0,60.1387,60.1387,60.1005,60.1196,179436.0
2023-06-21 13:30:00,62.89,62.94,62.88,62.93,120077.0,60.1196,60.1674,60.11,60.1578,120077.0
2023-06-21 13:40:00,62.92,62.96,62.91,62.95,215845.0,60.1483,60.1865,60.1387,60.177,215845.0
2023-06-21 13:50:00,62.94,63.01,62.93,63.01,124931.0,60.1674,60.2343,60.1578,60.2343,124931.0
2023-06-21 14:00:00,63.01,63.05,62.99,63.04,121435.0,60.2343,60.2725,60.2152,60.263,121435.0
2023-06-21 14:10:00,63.03,63.07,63.02,63.07,97462.0,60.2534,60.2917,60.2439,60.2917,97462.0
2023-06-21 14:20:00,63.07,63.12,63.05,63.12,91782.0,60.2917,60.3395,60.2725,60.3395,91782.0
2023-06-21 14:30:00,63.12,63.14,63.09,63.1,46384.0,60.3395,60.3586,60.3108,60.3203,46384.0
2023-06-21 14:40:00,63.1,63.11,63.07,63.08,54135.0,60.3203,60.3299,60.2917,60.3012,54135.0
2023-06-21 14:50:00,63.08,63.11,63.07,63.11,94133.0,60.3012,60.3299,60.2917,60.3299,94133.0
2023-06-21 15:00:00,63.1,63.1,63.01,63.03,100762.0,60.3203,60.3203,60.2343,60.2534,100762.0
2023-06-21 15:10:00,63.04,63.05,63.02,63.04,77654.0,60.263,60.2725,60.2439,60.263,77654.0
2023-06-21 15:20:00,63.05,63.05,63.0,63.01,93233.0,60.2725,60.2725,60.2247,60.2343,93233.0
2023-06-21 15:30:00,63.01,63.03,62.97,62.99,142464.0,60.2343,60.2534,60.1961,60.2152,142464.0
2023-06-21 15:40:00,63.0,63.02,62.98,63.0,149482.0,60.2247,60.2439,60.2056,60.2247,149482.0
2023-06-21 15:50:00,62.99,63.03,62.95,62.97,355911.0,60.2152,60.2534,60.177,60.1961,355911.0
2023-06-22 09:30:00,62.5,62.57,62.46,62.57,155064.0,59.7468,59.8137,59.7085,59.8137,155064.0
2023-06-22 09:40:00,62.56,62.66,62.54,62.65,112312.0,59.8041,59.8997,59.785,59.8902,112312.0
2023-06-22 09:50:00,62.66,62.69,62.62,62.65,56189.0,59.8997,59.9284,59.8615,59.8902,56189.0
2023-06-22 10:00:00,62.64,62.65,62.56,62.6,46075.0,59.8806,59.8902,59.8041,59.8424,46075.0
2023-06-22 10:10:00,62.6,62.69,62.59,62.66,78740.0,59.8424,59.9284,59.8328,59.8997,78740.0
2023-06-22 10:20:00,62.66,62.66,62.58,62.6,50969.0,59.8997,59.8997,59.8233,59.8424,50969.0
2023-06-22 10:30:00,62.6,62.61,62.53,62.53,81946.0,59.8424,59.8519,59.7755,59.7755,81946.0
2023-06-22 10:40:00,62.54,62.54,62.43,62.5,82839.0,59.785,59.785,59.6799,59.7468,82839.0
2023-06-22 10:50:00,62.51,62.52,62.45,62.48,83304.0,59.7563,59.7659,59.699,59.7277,83304.0
2023-06-22 11:00:00,62.48,62.55,62.46,62.51,85565.0,59.7277,59.7946,59.7085,59.7563,85565.0
2023-06-22 11:10:00,62.5,62.5,62.46,62.48,55199.0,59.7468,59.7468,59.7085,59.7277,55199.0
2023-06-22 11:20:00,62.49,62.5,62.45,62.46,36413.0,59.7372,59.7468,59.699,59.7085,36413.0
2023-06-22 11:30:00,62.46,62.53,62.44,62.5,65822.0,59.7085,59.7755,59.6894,59.7468,65822.0
2023-06-22 11:40:00,62.5,62.56,62.49,62.54,31031.0,59.7468,59.8041,59.7372,59.785,31031.0
2023-06-22 11:50:00,62.54,62.55,62.48,62.5,33608.0,59.785,59.7946,59.7277,59.7468,33608.0
2023-06-22 12:00:00,62.5,62.5,62.41,62.46,70126.0,59.7468,59.7468,59.6607,59.7085,70126.0
2023-06-22 12:10:00,62.46,62.5,62.45,62.45,56335.0,59.7085,59.7468,59.699,59.699,56335.0
2023-06-22 12:20:00,62.44,62.5,62.43,62.5,50991.0,59.6894,59.7468,59.6799,59.7468,50991.0
2023-06-22 12:30:00,62.5,62.55,62.48,62.53,163658.0,59.7468,59.7946,59.7277,59.7755,163658.0
2023-06-22 12:40:00,62.54,62.55,62.51,62.52,102680.0,59.785,59.7946,59.7563,59.7659,102680.0
2023-06-22 12:50:00,62.53,62.54,62.49,62.54,66958.0,59.7755,59.785,59.7372,59.785,66958.0
2023-06-22 13:00:00,62.54,62.54,62.45,62.47,129895.0,59.785,59.785,59.699,59.7181,129895.0
2023-06-22 13:10:00,62.47,62.5,62.45,62.49,79814.0,59.7181,59.7468,59.699,59.7372,79814.0
2023-06-22 13:20:00,62.49,62.5,62.42,62.43,93360.0,59.7372,59.7468,59.6703,59.6799,93360.0
2023-06-22 13:30:00,62.43,62.44,62.4,62.43,24254.0,59.6799,59.6894,59.6512,59.6799,24254.0
2023-06-22 13:40:00,62.43,62.48,62.42,62.47,28681.0,59.6799,59.7277,59.6703,59.7181,28681.0
2023-06-22 13:50:00,62.48,62.5,62.45,62.5,35419.0,59.7277,59.7468,59.699,59.7468,35419.0
2023-06-22 14:00:00,62.5,62.52,62.48,62.49,56713.0,59.7468,59.7659,59.7277,59.7372,56713.0
2023-06-22 14:10:00,62.49,62.51,62.47,62.48,29701.0,59.7372,59.7563,59.7181,59.7277,29701.0
2023-06-22 14:20:00,62.48,62.53,62.46,62.52,46231.0,59.7277,59.7755,59.7085,59.7659,46231.0
2023-06-22 14:30:00,62.51,62.55,62.49,62.55,58827.0,59.7563,59.7946,59.7372,59.7946,58827.0
2023-06-22 14:40:00,62.55,62.55,62.5,62.51,27224.0,59.7946,59.7946,59.7468,59.7563,27224.0
2023-06-22 14:50:00,62.51,62.58,62.5,62.58,46564.0,59.7563,59.8233,59.7468,59.8233,46564.0
2023-06-22 15:00:00,62.58,62.59,62.55,62.58,49791.0,59.8233,59.8328,59.7946,59.8233,49791.0
2023-06-22 15:10:00,62.58,62.58,62.52,62.55,64807.0,59.8233,59.8233,59.7659,59.7946,64807.0
2023-06-22 15:20:00,62.54,62.55,62.48,62.49,45147.0,59.785,59.7946,59.7277,59.7372,45147.0
2023-06-22 15:30:00,62.49,62.5,62.44,62.5,80337.0,59.7372,59.7468,59.6894,59.7468,80337.0
2023-06-22 15:40:00,62.5,62.51,62.46,62.47,72652.0,59.7468,59.7563,59.7085,59.7181,72652.0
2023-06-22 15:50:00,62.47,62.49,62.44,62.46,525205.0,59.7181,59.7372,59.6894,59.7085,525205.0
2023-06-23 09:30:00,60.95,60.96,60.87,60.94,470091.0,58.2651,58.2746,58.1886,58.2555,470091.0
2023-06-23 09:40:00,60.93,61.03,60.85,60.87,245694.0,58.2459,58.3415,58.1695,58.1886,245694.0
2023-06-23 09:50:00,60.87,60.94,60.86,60.94,153022.0,58.1886,58.2555,58.179,58.2555,153022.0
2023-06-23 10:00:00,60.93,60.98,60.91,60.96,207738.0,58.2459,58.2937,58.2268,58.2746,207738.0
2023-06-23 10:10:00,60.96,60.97,60.9,60.94,139416.0,58.2746,58.2842,58.2173,58.2555,139416.0
2023-06-23 10:20:00,60.94,60.94,60.87,60.93,79594.0,58.2555,58.2555,58.1886,58.2459,79594.0
2023-06-23 10:30:00,60.93,60.97,60.91,60.97,405591.0,58.2459,58.2842,58.2268,58.2842,405591.0
2023-06-23 10:40:00,60.97,60.98,60.89,60.9,111971.0,58.2842,58.2937,58.2077,58.2173,111971.0
2023-06-23 10:50:00,60.9,60.91,60.81,60.86,102335.0,58.2173,58.2268,58.1312,58.179,102335.0
2023-06-23 11:00:00,60.86,60.87,60.81,60.83,166978.0,58.179,58.1886,58.1312,58.1503,166978.0
2023-06-23 11:10:00,60.83,60.84,60.78,60.78,115603.0,58.1503,58.1599,58.1025,58.1025,115603.0
2023-06-23 11:20:00,60.79,60.81,60.76,60.8,93806.0,58.1121,58.1312,58.0834,58.1217,93806.0
2023-06-23 11:30:00,60.8,60.91,60.79,60.9,101755.0,58.1217,58.2268,58.1121,58.2173,101755.0
2023-06-23 11:40:00,60.9,60.94,60.88,60.89,114530.0,58.2173,58.2555,58.1981,58.2077,114530.0
2023-06-23 11:50:00,60.89,60.89,60.85,60.87,109672.0,58.2077,58.2077,58.1695,58.1886,109672.0
2023-06-23 12:00:00,60.86,60.9,60.85,60.87,97859.0,58.179,58.2173,58.1695,58.1886,97859.0
2023-06-23 12:10:00,60.87,60.94,60.85,60.93,70124.0,58.1886,58.2555,58.1695,58.2459,70124.0
2023-06-23 12:20:00,60.94,60.96,60.91,60.96,80443.0,58.2555,58.2746,58.2268,58.2746,80443.0
2023-06-23 12:30:00,60.96,61.0,60.93,60.95,67966.0,58.2746,58.3129,58.2459,58.2651,67966.0
2023-06-23 12:40:00,60.94,60.99,60.92,60.93,65837.0,58.2555,58.3033,58.2364,58.2459,65837.0
2023-06-23 12:50:00,60.93,60.96,60.9,60.93,71091.0,58.2459,58.2746,58.2173,58.2459,71091.0
2023-06-23 13:00:00,60.93,60.95,60.86,60.92,182475.0,58.2459,58.2651,58.179,58.2364,182475.0
2023-06-23 13:10:00,60.91,60.97,60.91,60.95,56963.0,58.2268,58.2842,58.2268,58.2651,56963.0
2023-06-23 13:20:00,60.95,60.99,60.94,60.98,35290.0,58.2651,58.3033,58.2555,58.2937,35290.0
2023-06-23 13:30:00,60.98,61.0,60.96,61.0,57462.0,58.2937,58.3129,58.2746,58.3129,57462.0
2023-06-23 13:40:00,61.0,61.01,60.93,60.95,54491.0,58.3129,58.3224,58.2459,58.2651,54491.0
2023-06-23 13:50:00,60.95,60.97,60.93,60.95,44471.0,58.2651,58.2842,58.2459,58.2651,44471.0
2023-06-23 14:00:00,60.95,60.95,60.89,60.9,114523.0,58.2651,58.2651,58.2077,58.2173,114523.0
2023-06-23 14:10:00,60.9,60.92,60.88,60.91,46858.0,58.2173,58.2364,58.1981,58.2268,46858.0
2023-06-23 14:20:00,60.91,60.96,60.88,60.91,83869.0,58.2268,58.2746,58.1981,58.2268,83869.0
2023-06-23 14:30:00,60.91,60.92,60.85,60.86,109871.0,58.2268,58.2364,58.1695,58.179,109871.0
2023-06-23 14:40:00,60.86,60.9,60.81,60.83,205250.0,58.179,58.2173,58.1312,58.1503,205250.0
2023-06-23 14:50:00,60.82,60.84,60.8,60.8,127361.0,58.1408,58.1599,58.1217,58.1217,127361.0
2023-06-23 15:00:00,60.8,60.85,60.76,60.85,113563.0,58.1217,58.1695,58.0834,58.1695,113563.0
2023-06-23 15:10:00,60.86,60.91,60.85,60.9,83689.0,58.179,58.2268,58.1695,58.2173,83689.0
2023-06-23 15:20:00,60.91,60.91,60.82,60.84,137219.0,58.2268,58.2268,58.1408,58.1599,137219.0
2023-06-23 15:30:00,60.84,60.87,60.82,60.86,70106.0,58.1599,58.1886,58.1408,58.179,70106.0
2023-06-23 15:40:00,60.86,60.88,60.82,60.86,253529.0,58.179,58.1981,58.1408,58.179,253529.0
2023-06-23 15:50:00,60.86,60.95,60.83,60.91,655194.0,58.179,58.2651,58.1503,58.2268,655194.0
2023-06-26 09:30:00,60.93,60.96,60.86,60.9,211506.0,58.2459,58.2746,58.179,58.2173,211506.0
2023-06-26 09:40:00,60.91,60.98,60.9,60.93,133631.0,58.2268,58.2937,58.2173,58.2459,133631.0
2023-06-26 09:50:00,60.93,61.0,60.92,60.99,49533.0,58.2459,58.3129,58.2364,58.3033,49533.0
2023-06-26 10:00:00,61.0,61.01,60.95,60.95,98703.0,58.3129,58.3224,58.2651,58.2651,98703.0
2023-06-26 10:10:00,60.95,60.97,60.89,60.94,61838.0,58.2651,58.2842,58.2077,58.2555,61838.0
2023-06-26 10:20:00,60.94,60.95,60.9,60.91,51004.0,58.2555,58.2651,58.2173,58.2268,51004.0
2023-06-26 10:30:00,60.91,60.91,60.84,60.86,99173.0,58.2268,58.2268,58.1599,58.179,99173.0
2023-06-26 10:40:00,60.86,60.89,60.82,60.89,120658.0,58.179,58.2077,58.1408,58.2077,120658.0
2023-06-26 10:50:00,60.88,60.95,60.87,60.95,135358.0,58.1981,58.2651,58.1886,58.2651,135358.0
2023-06-26 11:00:00,60.96,60.97,60.92,60.95,66360.0,58.2746,58.2842,58.2364,58.2651,66360.0
2023-06-26 11:10:00,60.95,60.96,60.91,60.92,33125.0,58.2651,58.2746,58.2268,58.2364,33125.0
2023-06-26 11:20:00,60.92,60.95,60.9,60.92,59216.0,58.2364,58.2651,58.2173,58.2364,59216.0
2023-06-26 11:30:00,60.92,60.96,60.92,60.94,34405.0,58.2364,58.2746,58.2364,58.2555,34405.0
2023-06-26 11:40:00,60.94,60.98,60.9,60.97,41433.0,58.2555,58.2937,58.2173,58.2842,41433.0
2023-06-26 11:50:00,60.98,60.98,60.95,60.98,48628.0,58.2937,58.2937,58.2651,58.2937,48628.0
2023-06-26 12:00:00,60.97,60.99,60.91,60.93,87263.0,58.2842,58.3033,58.2268,58.2459,87263.0
2023-06-26 12:10:00,60.93,60.96,60.91,60.93,56866.0,58.2459,58.2746,58.2268,58.2459,56866.0
2023-06-26 12:20:00,60.93,60.96,60.92,60.94,37566.0,58.2459,58.2746,58.2364,58.2555,37566.0
2023-06-26 12:30:00,60.94,60.95,60.91,60.92,45195.0,58.2555,58.2651,58.2268,58.2364,45195.0
2023-06-26 12:40:00,60.92,60.94,60.89,60.9,48106.0,58.2364,58.2555,58.2077,58.2173,48106.0
2023-06-26 12:50:00,60.91,60.96,60.9,60.94,56477.0,58.2268,58.2746,58.2173,58.2555,56477.0
2023-06-26 13:00:00,60.95,60.98,60.93,60.98,92587.0,58.2651,58.2937,58.2459,58.2937,92587.0
2023-06-26 13:10:00,60.97,60.99,60.94,60.98,85100.0,58.2842,58.3033,58.2555,58.2937,85100.0
2023-06-26 13:20:00,60.98,60.99,60.94,60.98,78403.0,58.2937,58.3033,58.2555,58.2937,78403.0
2023-06-26 13:30:00,60.97,60.98,60.94,60.97,59985.0,58.2842,58.2937,58.2555,58.2842,59985.0
2023-06-26 13:40:00,60.97,60.98,60.95,60.97,25064.0,58.2842,58.2937,58.2651,58.2842,25064.0
2023-06-26 13:50:00,60.97,60.97,60.94,60.95,67130.0,58.2842,58.2842,58.2555,58.2651,67130.0
2023-06-26 14:00:00,60.95,60.97,60.92,60.95,82665.0,58.2651,58.2842,58.2364,58.2651,82665.0
2023-06-26 14:10:00,60.94,60.96,60.93,60.95,47006.0,58.2555,58.2746,58.2459,58.2651,47006.0
2023-06-26 14:20:00,60.94,60.98,60.93,60.97,58481.0,58.2555,58.2937,58.2459,58.2842,58481.0
2023-06-26 14:30:00,60.97,61.05,60.96,61.05,125521.0,58.2842,58.3607,58.2746,58.3607,125521.0
2023-06-26 14:40:00,61.04,61.05,61.02,61.03,102323.0,58.3511,58.3607,58.332,58.3415,102323.0
2023-06-26 14:50:00,61.03,61.04,60.99,61.01,104463.0,58.3415,58.3511,58.3033,58.3224,104463.0
2023-06-26 15:00:00,61.01,61.03,61.0,61.02,75304.0,58.3224,58.3415,58.3129,58.332,75304.0
2023-06-26 15:10:00,61.02,61.02,60.99,61.01,77578.0,58.332,58.332,58.3033,58.3224,77578.0
2023-06-26 15:20:00,61.01,61.02,60.97,61.0,91859.0,58.3224,58.332,58.2842,58.3129,91859.0
2023-06-26 15:30:00,60.99,61.01,60.98,61.01,80938.0,58.3033,58.3224,58.2937,58.3224,80938.0
2023-06-26 15:40:00,61.0,61.0,60.92,60.94,253270.0,58.3129,58.3129,58.2364,58.2555,253270.0
2023-06-26 15:50:00,60.94,60.94,60.9,60.92,568336.0,58.2555,58.2555,58.2173,58.2364,568336.0
2023-06-27 09:30:00,60.97,61.01,60.88,60.99,112541.0,58.2842,58.3224,58.1981,58.3033,112541.0
2023-06-27 09:40:00,61.0,61.01,60.88,60.9,150120.0,58.3129,58.3224,58.1981,58.2173,150120.0
2023-06-27 09:50:00,60.9,60.95,60.86,60.94,45257.0,58.2173,58.2651,58.179,58.2555,45257.0
2023-06-27 10:00:00,60.94,60.95,60.81,60.83,171354.0,58.2555,58.2651,58.1312,58.1503,171354.0
2023-06-27 10:10:00,60.82,60.88,60.78,60.88,40632.0,58.1408,58.1981,58.1025,58.1981,40632.0
2023-06-27 10:20:00,60.88,60.95,60.88,60.92,61237.0,58.1981,58.2651,58.1981,58.2364,61237.0
2023-06-27 10:30:00,60.92,60.97,60.9,60.95,38269.0,58.2364,58.2842,58.2173,58.2651,38269.0
2023-06-27 10:40:00,60.94,60.98,60.91,60.97,58254.0,58.2555,58.2937,58.2268,58.2842,58254.0
2023-06-27 10:50:00,60.98,61.0,60.96,60.98,178263.0,58.2937,58.3129,58.2746,58.2937,178263.0
2023-06-27 11:00:00,60.98,60.99,60.88,60.89,94543.0,58.2937,58.3033,58.1981,58.2077,94543.0
2023-06-27 11:10:00,60.89,60.92,60.85,60.92,106980.0,58.2077,58.2364,58.1695,58.2364,106980.0
2023-06-27 11:20:00,60.92,60.99,60.91,60.98,39185.0,58.2364,58.3033,58.2268,58.2937,39185.0
2023-06-27 11:30:00,60.99,61.03,60.98,61.02,57141.0,58.3033,58.3415,58.2937,58.332,57141.0
2023-06-27 11:40:00,61.03,61.04,60.99,61.0,119057.0,58.3415,58.3511,58.3033,58.3129,119057.0
2023-06-27 11:50:00,61.0,61.0,60.97,60.98,55159.0,58.3129,58.3129,58.2842,58.2937,55159.0
2023-06-27 12:00:00,60.97,61.0,60.96,60.98,73585.0,58.2842,58.3129,58.2746,58.2937,73585.0
2023-06-27 12:10:00,60.98,61.02,60.97,60.97,83501.0,58.2937,58.332,58.2842,58.2842,83501.0
2023-06-27 12:20:00,60.98,61.03,60.97,61.02,123406.0,58.2937,58.3415,58.2842,58.332,123406.0
2023-06-27 12:30:00,61.03,61.05,61.01,61.05,73114.0,58.3415,58.3607,58.3224,58.3607,73114.0
2023-06-27 12:40:00,61.05,61.05,61.03,61.05,53100.0,58.3607,58.3607,58.3415,58.3607,53100.0
2023-06-27 12:50:00,61.04,61.07,61.02,61.04,65549.0,58.3511,58.3798,58.332,58.3511,65549.0
2023-06-27 13:00:00,61.04,61.04,61.0,61.01,77600.0,58.3511,58.3511,58.3129,58.3224,77600.0
2023-06-27 13:10:00,61.0,61.07,61.0,61.07,49118.0,58.3129,58.3798,58.3129,58.3798,49118.0
2023-06-27 13:20:00,61.07,61.14,61.07,61.12,64013.0,58.3798,58.4467,58.3798,58.4276,64013.0
2023-06-27 13:30:00,61.13,61.16,61.12,61.14,76001.0,58.4371,58.4658,58.4276,58.4467,76001.0
2023-06-27 13:40:00,61.14,61.16,61.13,61.16,34601.0,58.4467,58.4658,58.4371,58.4658,34601.0
2023-06-27 13:50:00,61.15,61.19,61.14,61.19,81133.0,58.4562,58.4945,58.4467,58.4945,81133.0
2023-06-27 14:00:00,61.18,61.19,61.16,61.17,46221.0,58.4849,58.4945,58.4658,58.4754,46221.0
2023-06-27 14:10:00,61.17,61.18,61.15,61.17,81309.0,58.4754,58.4849,58.4562,58.4754,81309.0
2023-06-27 14:20:00,61.17,61.18,61.15,61.16,62741.0,58.4754,58.4849,58.4562,58.4658,62741.0
2023-06-27 14:30:00,61.16,61.18,61.14,61.15,51122.0,58.4658,58.4849,58.4467,58.4562,51122.0
2023-06-27 14:40:00,61.15,61.15,61.11,61.15,37438.0,58.4562,58.4562,58.418,58.4562,37438.0
2023-06-27 14:50:00,61.14,61.17,61.13,61.15,46273.0,58.4467,58.4754,58.4371,58.4562,46273.0
2023-06-27 15:00:00,61.15,61.18,61.14,61.17,174506.0,58.4562,58.4849,58.4467,58.4754,174506.0
2023-06-27 15:10:00,61.17,61.17,61.11,61.12,112030.0,58.4754,58.4754,58.418,58.4276,112030.0
2023-06-27 15:20:00,61.12,61.15,61.1,61.15,99191.0,58.4276,58.4562,58.4084,58.4562,99191.0
2023-06-27 15:30:00,61.15,61.16,61.1,61.11,251982.0,58.4562,58.4658,58.4084,58.418,251982.0
2023-06-27 15:40:00,61.12,61.16,61.1,61.14,189430.0,58.4276,58.4658,58.4084,58.4467,189430.0
2023-06-27 15:50:00,61.14,61.16,61.1,61.14,539795.0,58.4467,58.4658,58.4084,58.4467,539795.0
2023-06-28 09:30:00,61.67,61.7,61.6,61.65,356244.0,58.9533,58.982,58.8864,58.9342,356244.0
2023-06-28 09:40:00,61.65,61.68,61.55,61.6,215482.0,58.9342,58.9629,58.8386,58.8864,215482.0
2023-06-28 09:50:00,61.59,61.67,61.56,61.67,173129.0,58.8769,58.9533,58.8482,58.9533,173129.0
2023-06-28 10:00:00,61.66,61.73,61.65,61.69,177440.0,58.9438,59.0107,58.9342,58.9725,177440.0
2023-06-28 10:10:00,61.69,61.83,61.66,61.82,132165.0,58.9725,59.1063,58.9438,59.0967,132165.0
2023-06-28 10:20:00,61.81,61.83,61.76,61.78,91523.0,59.0872,59.1063,59.0394,59.0585,91523.0
2023-06-28 10:30:00,61.78,61.79,61.73,61.76,118675.0,59.0585,59.0681,59.0107,59.0394,118675.0
2023-06-28 10:40:00,61.76,61.77,61.69,61.71,89018.0,59.0394,59.0489,58.9725,58.9916,89018.0
2023-06-28 10:50:00,61.7,61.7,61.59,61.61,87326.0,58.982,58.982,58.8769,58.896,87326.0
2023-06-28 11:00:00,61.61,61.7,61.61,61.67,80855.0,58.896,58.982,58.896,58.9533,80855.0
2023-06-28 11:10:00,61.67,61.75,61.65,61.74,73461.0,58.9533,59.0298,58.9342,59.0203,73461.0
2023-06-28 11:20:00,61.74,61.77,61.71,61.76,103446.0,59.0203,59.0489,58.9916,59.0394,103446.0
2023-06-28 11:30:00,61.76,61.86,61.75,61.85,206934.0,59.0394,59.135,59.0298,59.1254,206934.0
2023-06-28 11:40:00,61.86,61.88,61.84,61.86,130581.0,59.135,59.1541,59.1158,59.135,130581.0
2023-06-28 11:50:00,61.86,61.89,61.84,61.89,95895.0,59.135,59.1636,59.1158,59.1636,95895.0
2023-06-28 12:00:00,61.88,61.92,61.85,61.92,63311.0,59.1541,59.1923,59.1254,59.1923,63311.0
2023-06-28 12:10:00,61.91,61.97,61.91,61.97,64653.0,59.1828,59.2401,59.1828,59.2401,64653.0
2023-06-28 12:20:00,61.97,61.97,61.9,61.91,160243.0,59.2401,59.2401,59.1732,59.1828,160243.0
2023-06-28 12:30:00,61.91,61.92,61.88,61.9,58049.0,59.1828,59.1923,59.1541,59.1732,58049.0
2023-06-28 12:40:00,61.89,61.9,61.84,61.85,136912.0,59.1636,59.1732,59.1158,59.1254,136912.0
2023-06-28 12:50:00,61.86,61.87,61.79,61.85,156871.0,59.135,59.1445,59.0681,59.1254,156871.0
2023-06-28 13:00:00,61.85,61.88,61.82,61.85,104921.0,59.1254,59.1541,59.0967,59.1254,104921.0
2023-06-28 13:10:00,61.85,61.87,61.83,61.86,39749.0,59.1254,59.1445,59.1063,59.135,39749.0
2023-06-28 13:20:00,61.87,61.9,61.87,61.89,31118.0,59.1445,59.1732,59.1445,59.1636,31118.0
2023-06-28 13:30:00,61.9,61.9,61.82,61.85,96047.0,59.1732,59.1732,59.0967,59.1254,96047.0
2023-06-28 13:40:00,61.84,61.85,61.82,61.83,37553.0,59.1158,59.1254,59.0967,59.1063,37553.0
2023-06-28 13:50:00,61.83,61.84,61.79,61.83,43758.0,59.1063,59.1158,59.0681,59.1063,43758.0
2023-06-28 14:00:00,61.83,61.87,61.82,61.86,30173.0,59.1063,59.1445,59.0967,59.135,30173.0
2023-06-28 14:10:00,61.86,61.88,61.85,61.88,35026.0,59.135,59.1541,59.1254,59.1541,35026.0
2023-06-28 14:20:00,61.87,61.89,61.86,61.87,54531.0,59.1445,59.1636,59.135,59.1445,54531.0
2023-06-28 14:30:00,61.87,61.88,61.83,61.84,51323.0,59.1445,59.1541,59.1063,59.1158,51323.0
2023-06-28 14:40:00,61.84,61.87,61.82,61.85,65432.0,59.1158,59.1445,59.0967,59.1254,65432.0
2023-06-28 14:50:00,61.85,61.87,61.83,61.85,79515.0,59.1254,59.1445,59.1063,59.1254,79515.0
2023-06-28 15:00:00,61.85,61.85,61.75,61.78,95098.0,59.1254,59.1254,59.0298,59.0585,95098.0
2023-06-28 15:10:00,61.79,61.81,61.78,61.8,65967.0,59.0681,59.0872,59.0585,59.0776,65967.0
2023-06-28 15:20:00,61.8,61.82,61.78,61.8,91462.0,59.0776,59.0967,59.0585,59.0776,91462.0
2023-06-28 15:30:00,61.8,61.82,61.78,61.79,113772.0,59.0776,59.0967,59.0585,59.0681,113772.0
2023-06-28 15:40:00,61.79,61.81,61.77,61.8,137190.0,59.0681,59.0872,59.0489,59.0776,137190.0
2023-06-28 15:50:00,61.8,61.82,61.76,61.81,546988.0,59.0776,59.0967,59.0394,59.0872,546988.0
2023-06-29 09:30:00,61.45,61.53,61.41,61.53,99118.0,58.743,58.8195,58.7048,58.8195,99118.0
2023-06-29 09:40:00,61.53,61.54,61.46,61.52,235218.0,58.8195,58.8291,58.7526,58.8099,235218.0
2023-06-29 09:50:00,61.52,61.54,61.49,61.51,246684.0,58.8099,58.8291,58.7813,58.8004,246684.0
2023-06-29 10:00:00,61.51,61.54,61.42,61.47,127344.0,58.8004,58.8291,58.7144,58.7621,127344.0
2023-06-29 10:10:00,61.47,61.6,61.45,61.57,117048.0,58.7621,58.8864,58.743,58.8577,117048.0
2023-06-29 10:20:00,61.58,61.62,61.56,61.59,111442.0,58.8673,58.9055,58.8482,58.8769,111442.0
2023-06-29 10:30:00,61.59,61.6,61.52,61.55,212846.0,58.8769,58.8864,58.8099,58.8386,212846.0
2023-06-29 10:40:00,61.54,61.57,61.45,61.51,299059.0,58.8291,58.8577,58.743,58.8004,299059.0
2023-06-29 10:50:00,61.51,61.53,61.46,61.5,111707.0,58.8004,58.8195,58.7526,58.7908,111707.0
2023-06-29 11:00:00,61.5,61.55,61.48,61.54,152011.0,58.7908,58.8386,58.7717,58.8291,152011.0
2023-06-29 11:10:00,61.54,61.55,61.5,61.53,176206.0,58.8291,58.8386,58.7908,58.8195,176206.0
2023-06-29 11:20:00,61.53,61.55,61.51,61.54,113188.0,58.8195,58.8386,58.8004,58.8291,113188.0
2023-06-29 11:30:00,61.54,61.55,61.47,61.51,147599.0,58.8291,58.8386,58.7621,58.8004,147599.0
2023-06-29 11:40:00,61.51,61.54,61.49,61.51,88394.0,58.8004,58.8291,58.7813,58.8004,88394.0
2023-06-29 11:50:00,61.51,61.55,61.5,61.53,172078.0,58.8004,58.8386,58.7908,58.8195,172078.0
2023-06-29 12:00:00,61.53,61.55,61.5,61.53,276298.0,58.8195,58.8386,58.7908,58.8195,276298.0
2023-06-29 12:10:00,61.53,61.53,61.49,61.51,63610.0,58.8195,58.8195,58.7813,58.8004,63610.0
2023-06-29 12:20:00,61.52,61.57,61.51,61.57,179942.0,58.8099,58.8577,58.8004,58.8577,179942.0
2023-06-29 12:30:00,61.56,61.57,61.53,61.54,170707.0,58.8482,58.8577,58.8195,58.8291,170707.0
2023-06-29 12:40:00,61.54,61.55,61.52,61.54,135495.0,58.8291,58.8386,58.8099,58.8291,135495.0
2023-06-29 12:50:00,61.53,61.54,61.47,61.5,87913.0,58.8195,58.8291,58.7621,58.7908,87913.0
2023-06-29 13:00:00,61.49,61.5,61.45,61.48,144828.0,58.7813,58.7908,58.743,58.7717,144828.0
2023-06-29 13:10:00,61.48,61.48,61.45,61.46,107548.0,58.7717,58.7717,58.743,58.7526,107548.0
2023-06-29 13:20:00,61.47,61.48,61.45,61.48,94765.0,58.7621,58.7717,58.743,58.7717,94765.0
2023-06-29 13:30:00,61.48,61.48,61.45,61.47,63273.0,58.7717,58.7717,58.743,58.7621,63273.0
2023-06-29 13:40:00,61.47,61.48,61.43,61.45,166895.0,58.7621,58.7717,58.7239,58.743,166895.0
2023-06-29 13:50:00,61.45,61.46,61.4,61.43,105857.0,58.743,58.7526,58.6952,58.7239,105857.0
2023-06-29 14:00:00,61.42,61.43,61.38,61.39,156602.0,58.7144,58.7239,58.6761,58.6857,156602.0
2023-06-29 14:10:00,61.39,61.41,61.38,61.4,96462.0,58.6857,58.7048,58.6761,58.6952,96462.0
2023-06-29 14:20:00,61.4,61.44,61.4,61.43,60046.0,58.6952,58.7335,58.6952,58.7239,60046.0
2023-06-29 14:30:00,61.43,61.45,61.42,61.43,72689.0,58.7239,58.743,58.7144,58.7239,72689.0
2023-06-29 14:40:00,61.42,61.45,61.41,61.43,33642.0,58.7144,58.743,58.7048,58.7239,33642.0
2023-06-29 14:50:00,61.43,61.45,61.41,61.44,51266.0,58.7239,58.743,58.7048,58.7335,51266.0
2023-06-29 15:00:00,61.45,61.47,61.44,61.47,49290.0,58.743,58.7621,58.7335,58.7621,49290.0
2023-06-29 15:10:00,61.46,61.47,61.45,61.46,78616.0,58.7526,58.7621,58.743,58.7526,78616.0
2023-06-29 15:20:00,61.46,61.48,61.44,61.48,93215.0,58.7526,58.7717,58.7335,58.7717,93215.0
2023-06-29 15:30:00,61.48,61.48,61.45,61.46,82581.0,58.7717,58.7717,58.743,58.7526,82581.0
2023-06-29 15:40:00,61.46,61.46,61.44,61.46,131565.0,58.7526,58.7526,58.7335,58.7526,131565.0
2023-06-29 15:50:00,61.45,61.53,61.45,61.52,317763.0,58.743,58.8195,58.743,58.8099,317763.0
2023-06-30 09:30:00,61.66,61.66,61.61,61.63,128883.0,58.9438,58.9438,58.896,58.9151,128883.0
2023-06-30 09:40:00,61.63,61.75,61.63,61.74,130882.0,58.9151,59.0298,58.9151,59.0203,130882.0
2023-06-30 09:50:00,61.74,61.79,61.72,61.74,80663.0,59.0203,59.0681,59.0011,59.0203,80663.0
2023-06-30 10:00:00,61.73,61.86,61.73,61.86,222073.0,59.0107,59.135,59.0107,59.135,222073.0
2023-06-30 10:10:00,61.86,61.94,61.84,61.93,131976.0,59.135,59.2114,59.1158,59.2019,131976.0
2023-06-30 10:20:00,61.93,61.94,61.88,61.91,142905.0,59.2019,59.2114,59.1541,59.1828,142905.0
2023-06-30 10:30:00,61.92,61.94,61.78,61.85,206511.0,59.1923,59.2114,59.0585,59.1254,206511.0
2023-06-30 10:40:00,61.85,61.91,61.85,61.86,182971.0,59.1254,59.1828,59.1254,59.135,182971.0
2023-06-30 10:50:00,61.86,61.9,61.83,61.86,219411.0,59.135,59.1732,59.1063,59.135,219411.0
2023-06-30 11:00:00,61.87,61.89,61.85,61.88,171259.0,59.1445,59.1636,59.1254,59.1541,171259.0
2023-06-30 11:10:00,61.89,61.94,61.87,61.91,193024.0,59.1636,59.2114,59.1445,59.1828,193024.0
2023-06-30 11:20:00,61.92,61.92,61.83,61.86,171994.0,59.1923,59.1923,59.1063,59.135,171994.0
2023-06-30 11:30:00,61.85,61.89,61.8,61.87,99979.0,59.1254,59.1636,59.0776,59.1445,99979.0
2023-06-30 11:40:00,61.87,61.9,61.84,61.89,125375.0,59.1445,59.1732,59.1158,59.1636,125375.0
2023-06-30 11:50:00,61.89,61.89,61.83,61.88,107907.0,59.1636,59.1636,59.1063,59.1541,107907.0
2023-06-30 12:00:00,61.89,61.91,61.86,61.88,67921.0,59.1636,59.1828,59.135,59.1541,67921.0
2023-06-30 12:10:00,61.87,61.9,61.86,61.9,97300.0,59.1445,59.1732,59.135,59.1732,97300.0
2023-06-30 12:20:00,61.9,61.91,61.88,61.89,54120.0,59.1732,59.1828,59.1541,59.1636,54120.0
2023-06-30 12:30:00,61.9,61.92,61.88,61.92,64606.0,59.1732,59.1923,59.1541,59.1923,64606.0
2023-06-30 12:40:00,61.91,61.97,61.91,61.97,58197.0,59.1828,59.2401,59.1828,59.2401,58197.0
2023-06-30 12:50:00,61.97,61.99,61.95,61.98,65078.0,59.2401,59.2592,59.221,59.2497,65078.0
2023-06-30 13:00:00,61.97,62.01,61.97,61.99,109930.0,59.2401,59.2784,59.2401,59.2592,109930.0
2023-06-30 13:10:00,61.99,62.03,61.99,62.01,325249.0,59.2592,59.2975,59.2592,59.2784,325249.0
2023-06-30 13:20:00,62.02,62.03,62.0,62.01,84202.0,59.2879,59.2975,59.2688,59.2784,84202.0
2023-06-30 13:30:00,62.01,62.03,61.99,62.0,60926.0,59.2784,59.2975,59.2592,59.2688,60926.0
2023-06-30 13:40:00,62.0,62.0,61.95,61.96,75793.0,59.2688,59.2688,59.221,59.2306,75793.0
2023-06-30 13:50:00,61.96,61.98,61.96,61.98,46876.0,59.2306,59.2497,59.2306,59.2497,46876.0
2023-06-30 14:00:00,61.98,61.99,61.97,61.98,111733.0,59.2497,59.2592,59.2401,59.2497,111733.0
2023-06-30 14:10:00,61.98,61.99,61.96,61.98,52358.0,59.2497,59.2592,59.2306,59.2497,52358.0
2023-06-30 14:20:00,61.98,62.01,61.98,62.01,53804.0,59.2497,59.2784,59.2497,59.2784,53804.0
2023-06-30 14:30:00,62.01,62.01,61.99,62.01,50008.0,59.2784,59.2784,59.2592,59.2784,50008.0
2023-06-30 14:40:00,62.01,62.01,61.97,61.98,60970.0,59.2784,59.2784,59.2401,59.2497,60970.0
2023-06-30 14:50:00,61.98,62.0,61.97,61.98,111720.0,59.2497,59.2688,59.2401,59.2497,111720.0
2023-06-30 15:00:00,61.98,61.99,61.95,61.95,202349.0,59.2497,59.2592,59.221,59.221,202349.0
2023-06-30 15:10:00,61.96,61.98,61.94,61.97,113814.0,59.2306,59.2497,59.2114,59.2401,113814.0
2023-06-30 15:20:00,61.97,61.97,61.94,61.96,88855.0,59.2401,59.2401,59.2114,59.2306,88855.0
2023-06-30 15:30:00,61.96,61.97,61.94,61.97,86654.0,59.2306,59.2401,59.2114,59.2401,86654.0
2023-06-30 15:40:00,61.97,61.97,61.9,61.92,194820.0,59.2401,59.2401,59.1732,59.1923,194820.0
2023-06-30 15:50:00,61.92,61.93,61.88,61.9,496669.0,59.1923,59.2019,59.1541,59.1732,496669.0
2023-07-03 09:30:00,62.18,62.21,62.14,62.2,224509.0,59.4409,59.4696,59.4026,59.46,224509.0
2023-07-03 09:40:00,62.2,62.29,62.18,62.29,161130.0,59.46,59.546,59.4409,59.546,161130.0
2023-07-03 09:50:00,62.28,62.3,62.24,62.29,183633.0,59.5365,59.5556,59.4982,59.546,183633.0
2023-07-03 10:00:00,62.29,62.41,62.29,62.31,330128.0,59.546,59.6607,59.546,59.5651,330128.0
2023-07-03 10:10:00,62.31,62.31,62.21,62.23,128922.0,59.5651,59.5651,59.4696,59.4887,128922.0
2023-07-03 10:20:00,62.23,62.25,62.19,62.21,327687.0,59.4887,59.5078,59.4504,59.4696,327687.0
2023-07-03 10:30:00,62.21,62.22,62.14,62.15,276507.0,59.4696,59.4791,59.4026,59.4122,276507.0
2023-07-03 10:40:00,62.15,62.16,62.1,62.16,145353.0,59.4122,59.4218,59.3644,59.4218,145353.0
2023-07-03 10:50:00,62.15,62.16,62.11,62.13,311593.0,59.4122,59.4218,59.374,59.3931,311593.0
2023-07-03 11:00:00,62.13,62.15,62.09,62.09,266597.0,59.3931,59.4122,59.3548,59.3548,266597.0
2023-07-03 11:10:00,62.1,62.15,62.09,62.14,174420.0,59.3644,59.4122,59.3548,59.4026,174420.0
2023-07-03 11:20:00,62.14,62.14,62.1,62.11,126434.0,59.4026,59.4026,59.3644,59.374,126434.0
2023-07-03 11:30:00,62.12,62.14,62.07,62.13,274747.0,59.3835,59.4026,59.3357,59.3931,274747.0
2023-07-03 11:40:00,62.14,62.16,62.12,62.15,90720.0,59.4026,59.4218,59.3835,59.4122,90720.0
2023-07-03 11:50:00,62.16,62.19,62.15,62.18,137554.0,59.4218,59.4504,59.4122,59.4409,137554.0
2023-07-03 12:00:00,62.18,62.18,62.15,62.17,109643.0,59.4409,59.4409,59.4122,59.4313,109643.0
2023-07-03 12:10:00,62.17,62.18,62.15,62.17,53699.0,59.4313,59.4409,59.4122,59.4313,53699.0
2023-07-03 12:20:00,62.16,62.19,62.15,62.18,100483.0,59.4218,59.4504,59.4122,59.4409,100483.0
2023-07-03 12:30:00,62.17,62.19,62.16,62.18,84486.0,59.4313,59.4504,59.4218,59.4409,84486.0
2023-07-03 12:40:00,62.18,62.18,62.14,62.17,100076.0,59.4409,59.4409,59.4026,59.4313,100076.0
2023-07-03 12:50:00,62.16,62.17,62.08,62.08,306592.0,59.4218,59.4313,59.3453,59.3453,306592.0
2023-07-05 09:30:00,61.68,61.69,61.6,61.64,221907.0,58.9629,58.9725,58.8864,58.9247,221907.0
2023-07-05 09:40:00,61.64,61.68,61.63,61.65,128692.0,58.9247,58.9629,58.9151,58.9342,128692.0
2023-07-05 09:50:00,61.64,61.65,61.58,61.62,113273.0,58.9247,58.9342,58.8673,58.9055,113273.0
2023-07-05 10:00:00,61.62,61.62,61.56,61.6,143056.0,58.9055,58.9055,58.8482,58.8864,143056.0
2023-07-05 10:10:00,61.59,61.67,61.55,61.64,121897.0,58.8769,58.9533,58.8386,58.9247,121897.0
2023-07-05 10:20:00,61.64,61.66,61.61,61.65,95914.0,58.9247,58.9438,58.896,58.9342,95914.0
2023-07-05 10:30:00,61.65,61.67,61.62,61.66,122742.0,58.9342,58.9533,58.9055,58.9438,122742.0
2023-07-05 10:40:00,61.65,61.66,61.53,61.54,172638.0,58.9342,58.9438,58.8195,58.8291,172638.0
2023-07-05 10:50:00,61.55,61.6,61.54,61.6,103457.0,58.8386,58.8864,58.8291,58.8864,103457.0
2023-07-05 11:00:00,61.6,61.61,61.56,61.57,168934.0,58.8864,58.896,58.8482,58.8577,168934.0
2023-07-05 11:10:00,61.56,61.61,61.55,61.59,151414.0,58.8482,58.896,58.8386,58.8769,151414.0
2023-07-05 11:20:00,61.59,61.62,61.57,61.62,75320.0,58.8769,58.9055,58.8577,58.9055,75320.0
2023-07-05 11:30:00,61.62,61.66,61.6,61.62,249450.0,58.9055,58.9438,58.8864,58.9055,249450.0
2023-07-05 11:40:00,61.61,61.62,61.57,61.59,98407.0,58.896,58.9055,58.8577,58.8769,98407.0
2023-07-05 11:50:00,61.59,61.59,61.55,61.56,140480.0,58.8769,58.8769,58.8386,58.8482,140480.0
2023-07-05 12:00:00,61.55,61.56,61.52,61.55,123587.0,58.8386,58.8482,58.8099,58.8386,123587.0
2023-07-05 12:10:00,61.55,61.56,61.52,61.54,173214.0,58.8386,58.8482,58.8099,58.8291,173214.0
2023-07-05 12:20:00,61.55,61.57,61.52,61.56,93937.0,58.8386,58.8577,58.8099,58.8482,93937.0
2023-07-05 12:30:00,61.57,61.57,61.52,61.53,132635.0,58.8577,58.8577,58.8099,58.8195,132635.0
2023-07-05 12:40:00,61.53,61.53,61.5,61.52,69669.0,58.8195,58.8195,58.7908,58.8099,69669.0
2023-07-05 12:50:00,61.52,61.54,61.49,61.54,102437.0,58.8099,58.8291,58.7813,58.8291,102437.0
2023-07-05 13:00:00,61.54,61.56,61.53,61.55,88402.0,58.8291,58.8482,58.8195,58.8386,88402.0
2023-07-05 13:10:00,61.55,61.56,61.53,61.55,73059.0,58.8386,58.8482,58.8195,58.8386,73059.0
2023-07-05 13:20:00,61.55,61.57,61.55,61.57,68586.0,58.8386,58.8577,58.8386,58.8577,68586.0
2023-07-05 13:30:00,61.56,61.58,61.55,61.58,133885.0,58.8482,58.8673,58.8386,58.8673,133885.0
2023-07-05 13:40:00,61.58,61.6,61.56,61.6,136164.0,58.8673,58.8864,58.8482,58.8864,136164.0
2023-07-05 13:50:00,61.6,61.61,61.59,61.59,115803.0,58.8864,58.896,58.8769,58.8769,115803.0
2023-07-05 14:00:00,61.6,61.64,61.58,61.6,124055.0,58.8864,58.9247,58.8673,58.8864,124055.0
2023-07-05 14:10:00,61.6,61.6,61.53,61.54,191813.0,58.8864,58.8864,58.8195,58.8291,191813.0
2023-07-05 14:20:00,61.53,61.55,61.49,61.52,75672.0,58.8195,58.8386,58.7813,58.8099,75672.0
2023-07-05 14:30:00,61.52,61.56,61.51,61.55,116810.0,58.8099,58.8482,58.8004,58.8386,116810.0
2023-07-05 14:40:00,61.55,61.59,61.53,61.59,114588.0,58.8386,58.8769,58.8195,58.8769,114588.0
2023-07-05 14:50:00,61.59,61.6,61.56,61.58,128459.0,58.8769,58.8864,58.8482,58.8673,128459.0
2023-07-05 15:00:00,61.58,61.59,61.56,61.57,95772.0,58.8673,58.8769,58.8482,58.8577,95772.0
2023-07-05 15:10:00,61.57,61.61,61.56,61.6,72370.0,58.8577,58.896,58.8482,58.8864,72370.0
2023-07-05 15:20:00,61.59,61.6,61.58,61.6,177170.0,58.8769,58.8864,58.8673,58.8864,177170.0
2023-07-05 15:30:00,61.6,61.61,61.58,61.59,110078.0,58.8864,58.896,58.8673,58.8769,110078.0
2023-07-05 15:40:00,61.58,61.59,61.56,61.59,142959.0,58.8673,58.8769,58.8482,58.8769,142959.0
2023-07-05 15:50:00,61.58,61.61,61.58,61.58,553834.0,58.8673,58.896,58.8673,58.8673,553834.0
2023-07-06 09:30:00,60.83,60.87,60.77,60.81,298578.0,58.1503,58.1886,58.093,58.1312,298578.0
2023-07-06 09:40:00,60.8,60.82,60.7,60.76,271046.0,58.1217,58.1408,58.0261,58.0834,271046.0
2023-07-06 09:50:00,60.75,60.76,60.63,60.7,232129.0,58.0739,58.0834,57.9592,58.0261,232129.0
2023-07-06 10:00:00,60.69,60.69,60.57,60.58,267356.0,58.0165,58.0165,57.9018,57.9114,267356.0
2023-07-06 10:10:00,60.58,60.62,60.56,60.58,304430.0,57.9114,57.9496,57.8922,57.9114,304430.0
2023-07-06 10:20:00,60.58,60.58,60.48,60.49,135237.0,57.9114,57.9114,57.8158,57.8253,135237.0
2023-07-06 10:30:00,60.49,60.54,60.41,60.44,300511.0,57.8253,57.8731,57.7488,57.7775,300511.0
2023-07-06 10:40:00,60.44,60.45,60.41,60.44,344615.0,57.7775,57.7871,57.7488,57.7775,344615.0
2023-07-06 10:50:00,60.45,60.5,60.44,60.48,286912.0,57.7871,57.8349,57.7775,57.8158,286912.0
2023-07-06 11:00:00,60.48,60.52,60.46,60.47,166594.0,57.8158,57.854,57.7966,57.8062,166594.0
2023-07-06 11:10:00,60.48,60.49,60.46,60.48,357918.0,57.8158,57.8253,57.7966,57.8158,357918.0
2023-07-06 11:20:00,60.48,60.52,60.46,60.48,201991.0,57.8158,57.854,57.7966,57.8158,201991.0
2023-07-06 11:30:00,60.49,60.57,60.47,60.56,220004.0,57.8253,57.9018,57.8062,57.8922,220004.0
2023-07-06 11:40:00,60.55,60.65,60.55,60.64,215538.0,57.8827,57.9783,57.8827,57.9687,215538.0
2023-07-06 11:50:00,60.65,60.67,60.6,60.63,203288.0,57.9783,57.9974,57.9305,57.9592,203288.0
2023-07-06 12:00:00,60.64,60.72,60.63,60.72,242951.0,57.9687,58.0452,57.9592,58.0452,242951.0
2023-07-06 12:10:00,60.72,60.72,60.65,60.69,180845.0,58.0452,58.0452,57.9783,58.0165,180845.0
2023-07-06 12:20:00,60.69,60.7,60.66,60.69,165566.0,58.0165,58.0261,57.9878,58.0165,165566.0
2023-07-06 12:30:00,60.69,60.71,60.63,60.66,291335.0,58.0165,58.0356,57.9592,57.9878,291335.0
2023-07-06 12:40:00,60.65,60.69,60.65,60.67,167953.0,57.9783,58.0165,57.9783,57.9974,167953.0
2023-07-06 12:50:00,60.67,60.74,60.67,60.74,226456.0,57.9974,58.0643,57.9974,58.0643,226456.0
2023-07-06 13:00:00,60.73,60.77,60.71,60.74,282948.0,58.0547,58.093,58.0356,58.0643,282948.0
2023-07-06 13:10:00,60.75,60.76,60.73,60.75,78577.0,58.0739,58.0834,58.0547,58.0739,78577.0
2023-07-06 13:20:00,60.74,60.77,60.74,60.76,109369.0,58.0643,58.093,58.0643,58.0834,109369.0
2023-07-06 13:30:00,60.75,60.76,60.73,60.76,84834.0,58.0739,58.0834,58.0547,58.0834,84834.0
2023-07-06 13:40:00,60.77,60.78,60.73,60.78,166851.0,58.093,58.1025,58.0547,58.1025,166851.0
2023-07-06 13:50:00,60.78,60.78,60.75,60.77,173986.0,58.1025,58.1025,58.0739,58.093,173986.0
2023-07-06 14:00:00,60.77,60.77,60.73,60.75,147661.0,58.093,58.093,58.0547,58.0739,147661.0
2023-07-06 14:10:00,60.76,60.76,60.71,60.73,88552.0,58.0834,58.0834,58.0356,58.0547,88552.0
2023-07-06 14:20:00,60.73,60.75,60.7,60.72,140272.0,58.0547,58.0739,58.0261,58.0452,140272.0
2023-07-06 14:30:00,60.72,60.77,60.71,60.77,93255.0,58.0452,58.093,58.0356,58.093,93255.0
2023-07-06 14:40:00,60.76,60.81,60.74,60.81,128121.0,58.0834,58.1312,58.0643,58.1312,128121.0
2023-07-06 14:50:00,60.8,60.81,60.78,60.8,63185.0,58.1217,58.1312,58.1025,58.1217,63185.0
2023-07-06 15:00:00,60.8,60.81,60.77,60.78,170851.0,58.1217,58.1312,58.093,58.1025,170851.0
2023-07-06 15:10:00,60.78,60.79,60.74,60.77,125241.0,58.1025,58.1121,58.0643,58.093,125241.0
2023-07-06 15:20:00,60.76,60.78,60.74,60.75,141256.0,58.0834,58.1025,58.0643,58.0739,141256.0
2023-07-06 15:30:00,60.75,60.75,60.69,60.71,256752.0,58.0739,58.0739,58.0165,58.0356,256752.0
2023-07-06 15:40:00,60.71,60.73,60.68,60.73,313091.0,58.0356,58.0547,58.0069,58.0547,313091.0
2023-07-06 15:50:00,60.73,60.8,60.7,60.75,657313.0,58.0547,58.1217,58.0261,58.0739,657313.0
2023-07-07 09:30:00,61.07,61.28,61.07,61.17,280530.0,58.3798,58.5805,58.3798,58.4754,280530.0
2023-07-07 09:40:00,61.17,61.34,61.15,61.34,163392.0,58.4754,58.6379,58.4562,58.6379,163392.0
2023-07-07 09:50:00,61.35,61.36,61.26,61.29,141868.0,58.6474,58.657,58.5614,58.5901,141868.0
2023-07-07 10:00:00,61.29,61.35,61.24,61.33,90545.0,58.5901,58.6474,58.5423,58.6283,90545.0
2023-07-07 10:10:00,61.33,61.4,61.3,61.37,195748.0,58.6283,58.6952,58.5996,58.6666,195748.0
2023-07-07 10:20:00,61.38,61.39,61.31,61.33,158965.0,58.6761,58.6857,58.6092,58.6283,158965.0
2023-07-07 10:30:00,61.33,61.42,61.3,61.4,230014.0,58.6283,58.7144,58.5996,58.6952,230014.0
2023-07-07 10:40:00,61.4,61.49,61.39,61.47,96847.0,58.6952,58.7813,58.6857,58.7621,96847.0
2023-07-07 10:50:00,61.47,61.53,61.46,61.53,120972.0,58.7621,58.8195,58.7526,58.8195,120972.0
2023-07-07 11:00:00,61.52,61.58,61.5,61.53,109318.0,58.8099,58.8673,58.7908,58.8195,109318.0
2023-07-07 11:10:00,61.53,61.54,61.5,61.53,232482.0,58.8195,58.8291,58.7908,58.8195,232482.0
2023-07-07 11:20:00,61.53,61.57,61.52,61.55,94099.0,58.8195,58.8577,58.8099,58.8386,94099.0
2023-07-07 11:30:00,61.55,61.62,61.55,61.61,111301.0,58.8386,58.9055,58.8386,58.896,111301.0
2023-07-07 11:40:00,61.61,61.65,61.6,61.63,99716.0,58.896,58.9342,58.8864,58.9151,99716.0
2023-07-07 11:50:00,61.62,61.67,61.57,61.67,117615.0,58.9055,58.9533,58.8577,58.9533,117615.0
2023-07-07 12:00:00,61.67,61.73,61.66,61.72,176522.0,58.9533,59.0107,58.9438,59.0011,176522.0
2023-07-07 12:10:00,61.72,61.73,61.69,61.72,87275.0,59.0011,59.0107,58.9725,59.0011,87275.0
2023-07-07 12:20:00,61.72,61.75,61.71,61.74,153969.0,59.0011,59.0298,58.9916,59.0203,153969.0
2023-07-07 12:30:00,61.74,61.83,61.74,61.8,151545.0,59.0203,59.1063,59.0203,59.0776,151545.0
2023-07-07 12:40:00,61.8,61.83,61.79,61.83,201738.0,59.0776,59.1063,59.0681,59.1063,201738.0
2023-07-07 12:50:00,61.83,61.88,61.82,61.87,155093.0,59.1063,59.1541,59.0967,59.1445,155093.0
2023-07-07 13:00:00,61.88,61.89,61.85,61.88,137230.0,59.1541,59.1636,59.1254,59.1541,137230.0
2023-07-07 13:10:00,61.88,61.91,61.87,61.91,62229.0,59.1541,59.1828,59.1445,59.1828,62229.0
2023-07-07 13:20:00,61.91,61.92,61.89,61.91,39430.0,59.1828,59.1923,59.1636,59.1828,39430.0
2023-07-07 13:30:00,61.91,61.92,61.84,61.87,140747.0,59.1828,59.1923,59.1158,59.1445,140747.0
2023-07-07 13:40:00,61.87,61.88,61.83,61.87,182126.0,59.1445,59.1541,59.1063,59.1445,182126.0
2023-07-07 13:50:00,61.87,61.9,61.84,61.87,140893.0,59.1445,59.1732,59.1158,59.1445,140893.0
2023-07-07 14:00:00,61.87,61.88,61.81,61.83,128951.0,59.1445,59.1541,59.0872,59.1063,128951.0
2023-07-07 14:10:00,61.83,61.84,61.81,61.83,115433.0,59.1063,59.1158,59.0872,59.1063,115433.0
2023-07-07 14:20:00,61.82,61.85,61.81,61.85,54691.0,59.0967,59.1254,59.0872,59.1254,54691.0
2023-07-07 14:30:00,61.85,61.86,61.8,61.81,82833.0,59.1254,59.135,59.0776,59.0872,82833.0
2023-07-07 14:40:00,61.81,61.82,61.79,61.8,114338.0,59.0872,59.0967,59.0681,59.0776,114338.0
2023-07-07 14:50:00,61.8,61.82,61.79,61.8,67943.0,59.0776,59.0967,59.0681,59.0776,67943.0
2023-07-07 15:00:00,61.81,61.82,61.8,61.81,77414.0,59.0872,59.0967,59.0776,59.0872,77414.0
2023-07-07 15:10:00,61.81,61.82,61.76,61.78,78862.0,59.0872,59.0967,59.0394,59.0585,78862.0
2023-07-07 15:20:00,61.77,61.79,61.75,61.76,134617.0,59.0489,59.0681,59.0298,59.0394,134617.0
2023-07-07 15:30:00,61.76,61.79,61.73,61.74,188316.0,59.0394,59.0681,59.0107,59.0203,188316.0
2023-07-07 15:40:00,61.74,61.74,61.66,61.69,392799.0,59.0203,59.0203,58.9438,58.9725,392799.0
2023-07-07 15:50:00,61.69,61.72,61.61,61.62,742840.0,58.9725,59.0011,58.896,58.9055,742840.0
2023-07-10 09:30:00,61.25,61.41,61.25,61.36,166100.0,58.5518,58.7048,58.5518,58.657,166100.0
2023-07-10 09:40:00,61.37,61.46,61.33,61.46,132938.0,58.6666,58.7526,58.6283,58.7526,132938.0
2023-07-10 09:50:00,61.45,61.45,61.36,61.43,182887.0,58.743,58.743,58.657,58.7239,182887.0
2023-07-10 10:00:00,61.42,61.55,61.42,61.54,169422.0,58.7144,58.8386,58.7144,58.8291,169422.0
2023-07-10 10:10:00,61.55,61.56,61.46,61.51,104411.0,58.8386,58.8482,58.7526,58.8004,104411.0
2023-07-10 10:20:00,61.52,61.57,61.49,61.5,181570.0,58.8099,58.8577,58.7813,58.7908,181570.0
2023-07-10 10:30:00,61.51,61.53,61.41,61.45,173335.0,58.8004,58.8195,58.7048,58.743,173335.0
2023-07-10 10:40:00,61.44,61.49,61.4,61.48,90165.0,58.7335,58.7813,58.6952,58.7717,90165.0
2023-07-10 10:50:00,61.47,61.5,61.44,61.49,107764.0,58.7621,58.7908,58.7335,58.7813,107764.0
2023-07-10 11:00:00,61.48,61.51,61.45,61.46,174962.0,58.7717,58.8004,58.743,58.7526,174962.0
2023-07-10 11:10:00,61.45,61.47,61.4,61.41,229309.0,58.743,58.7621,58.6952,58.7048,229309.0
2023-07-10 11:20:00,61.41,61.47,61.39,61.46,133202.0,58.7048,58.7621,58.6857,58.7526,133202.0
2023-07-10 11:30:00,61.46,61.49,61.44,61.48,91502.0,58.7526,58.7813,58.7335,58.7717,91502.0
2023-07-10 11:40:00,61.48,61.48,61.38,61.42,65602.0,58.7717,58.7717,58.6761,58.7144,65602.0
2023-07-10 11:50:00,61.42,61.48,61.42,61.45,81438.0,58.7144,58.7717,58.7144,58.743,81438.0
2023-07-10 12:00:00,61.45,61.45,61.37,61.39,127119.0,58.743,58.743,58.6666,58.6857,127119.0
2023-07-10 12:10:00,61.39,61.44,61.37,61.44,166707.0,58.6857,58.7335,58.6666,58.7335,166707.0
2023-07-10 12:20:00,61.44,61.48,61.44,61.45,76080.0,58.7335,58.7717,58.7335,58.743,76080.0
2023-07-10 12:30:00,61.45,61.48,61.43,61.47,130039.0,58.743,58.7717,58.7239,58.7621,130039.0
2023-07-10 12:40:00,61.46,61.49,61.45,61.49,101865.0,58.7526,58.7813,58.743,58.7813,101865.0
2023-07-10 12:50:00,61.48,61.5,61.45,61.48,111289.0,58.7717,58.7908,58.743,58.7717,111289.0
2023-07-10 13:00:00,61.48,61.52,61.47,61.5,53330.0,58.7717,58.8099,58.7621,58.7908,53330.0
2023-07-10 13:10:00,61.5,61.51,61.47,61.48,68121.0,58.7908,58.8004,58.7621,58.7717,68121.0
2023-07-10 13:20:00,61.48,61.53,61.48,61.53,87155.0,58.7717,58.8195,58.7717,58.8195,87155.0
2023-07-10 13:30:00,61.53,61.56,61.51,61.53,99046.0,58.8195,58.8482,58.8004,58.8195,99046.0
2023-07-10 13:40:00,61.53,61.54,61.51,61.53,91689.0,58.8195,58.8291,58.8004,58.8195,91689.0
2023-07-10 13:50:00,61.53,61.56,61.52,61.55,148172.0,58.8195,58.8482,58.8099,58.8386,148172.0
2023-07-10 14:00:00,61.55,61.57,61.48,61.48,112509.0,58.8386,58.8577,58.7717,58.7717,112509.0
2023-07-10 14:10:00,61.48,61.54,61.48,61.53,66087.0,58.7717,58.8291,58.7717,58.8195,66087.0
2023-07-10 14:20:00,61.54,61.58,61.53,61.56,59307.0,58.8291,58.8673,58.8195,58.8482,59307.0
2023-07-10 14:30:00,61.55,61.56,61.51,61.53,109145.0,58.8386,58.8482,58.8004,58.8195,109145.0
2023-07-10 14:40:00,61.53,61.54,61.51,61.54,124866.0,58.8195,58.8291,58.8004,58.8291,124866.0
2023-07-10 14:50:00,61.53,61.56,61.53,61.55,70370.0,58.8195,58.8482,58.8195,58.8386,70370.0
2023-07-10 15:00:00,61.55,61.57,61.51,61.53,116429.0,58.8386,58.8577,58.8004,58.8195,116429.0
2023-07-10 15:10:00,61.53,61.55,61.51,61.53,46493.0,58.8195,58.8386,58.8004,58.8195,46493.0
2023-07-10 15:20:00,61.53,61.54,61.51,61.54,47088.0,58.8195,58.8291,58.8004,58.8291,47088.0
2023-07-10 15:30:00,61.54,61.57,61.53,61.57,125379.0,58.8291,58.8577,58.8195,58.8577,125379.0
2023-07-10 15:40:00,61.57,61.57,61.55,61.56,138181.0,58.8577,58.8577,58.8386,58.8482,138181.0
2023-07-10 15:50:00,61.56,61.57,61.52,61.57,653842.0,58.8482,58.8577,58.8099,58.8577,653842.0
2023-07-11 09:30:00,61.5,61.59,61.5,61.54,102157.0,58.7908,58.8769,58.7908,58.8291,102157.0
2023-07-11 09:40:00,61.53,61.53,61.41,61.46,74657.0,58.8195,58.8195,58.7048,58.7526,74657.0
2023-07-11 09:50:00,61.47,61.52,61.44,61.51,48691.0,58.7621,58.8099,58.7335,58.8004,48691.0
2023-07-11 10:00:00,61.51,61.51,61.39,61.42,50925.0,58.8004,58.8004,58.6857,58.7144,50925.0
2023-07-11 10:10:00,61.42,61.47,61.39,61.47,84818.0,58.7144,58.7621,58.6857,58.7621,84818.0
2023-07-11 10:20:00,61.48,61.55,61.46,61.54,73796.0,58.7717,58.8386,58.7526,58.8291,73796.0
2023-07-11 10:30:00,61.53,61.55,61.5,61.54,122350.0,58.8195,58.8386,58.7908,58.8291,122350.0
2023-07-11 10:40:00,61.54,61.6,61.52,61.58,128633.0,58.8291,58.8864,58.8099,58.8673,128633.0
2023-07-11 10:50:00,61.57,61.62,61.56,61.6,154631.0,58.8577,58.9055,58.8482,58.8864,154631.0
2023-07-11 11:00:00,61.6,61.64,61.56,61.59,201187.0,58.8864,58.9247,58.8482,58.8769,201187.0
2023-07-11 11:10:00,61.6,61.65,61.59,61.64,183279.0,58.8864,58.9342,58.8769,58.9247,183279.0
2023-07-11 11:20:00,61.64,61.67,61.6,61.63,103246.0,58.9247,58.9533,58.8864,58.9151,103246.0
2023-07-11 11:30:00,61.63,61.65,61.61,61.62,115336.0,58.9151,58.9342,58.896,58.9055,115336.0
2023-07-11 11:40:00,61.63,61.63,61.59,61.62,160230.0,58.9151,58.9151,58.8769,58.9055,160230.0
2023-07-11 11:50:00,61.63,61.69,61.61,61.68,205612.0,58.9151,58.9725,58.896,58.9629,205612.0
2023-07-11 12:00:00,61.69,61.7,61.63,61.64,151073.0,58.9725,58.982,58.9151,58.9247,151073.0
2023-07-11 12:10:00,61.65,61.68,61.64,61.66,98338.0,58.9342,58.9629,58.9247,58.9438,98338.0
2023-07-11 12:20:00,61.66,61.68,61.61,61.63,133090.0,58.9438,58.9629,58.896,58.9151,133090.0
2023-07-11 12:30:00,61.63,61.67,61.62,61.67,156007.0,58.9151,58.9533,58.9055,58.9533,156007.0
2023-07-11 12:40:00,61.67,61.69,61.65,61.69,111430.0,58.9533,58.9725,58.9342,58.9725,111430.0
2023-07-11 12:50:00,61.7,61.73,61.69,61.72,119962.0,58.982,59.0107,58.9725,59.0011,119962.0
2023-07-11 13:00:00,61.73,61.74,61.71,61.71,76882.0,59.0107,59.0203,58.9916,58.9916,76882.0
2023-07-11 13:10:00,61.71,61.72,61.68,61.71,164193.0,58.9916,59.0011,58.9629,58.9916,164193.0
2023-07-11 13:20:00,61.71,61.73,61.7,61.72,148246.0,58.9916,59.0107,58.982,59.0011,148246.0
2023-07-11 13:30:00,61.72,61.73,61.69,61.73,145910.0,59.0011,59.0107,58.9725,59.0107,145910.0
2023-07-11 13:40:00,61.73,61.73,61.67,61.7,170262.0,59.0107,59.0107,58.9533,58.982,170262.0
2023-07-11 13:50:00,61.7,61.72,61.69,61.71,68982.0,58.982,59.0011,58.9725,58.9916,68982.0
2023-07-11 14:00:00,61.72,61.72,61.69,61.7,96149.0,59.0011,59.0011,58.9725,58.982,96149.0
2023-07-11 14:10:00,61.69,61.7,61.65,61.65,63966.0,58.9725,58.982,58.9342,58.9342,63966.0
2023-07-11 14:20:00,61.64,61.66,61.62,61.66,141076.0,58.9247,58.9438,58.9055,58.9438,141076.0
2023-07-11 14:30:00,61.66,61.66,61.61,61.64,58892.0,58.9438,58.9438,58.896,58.9247,58892.0
2023-07-11 14:40:00,61.64,61.68,61.63,61.67,91935.0,58.9247,58.9629,58.9151,58.9533,91935.0
2023-07-11 14:50:00,61.68,61.7,61.66,61.7,85902.0,58.9629,58.982,58.9438,58.982,85902.0
2023-07-11 15:00:00,61.7,61.72,61.69,61.72,107973.0,58.982,59.0011,58.9725,59.0011,107973.0
2023-07-11 15:10:00,61.72,61.75,61.7,61.74,81972.0,59.0011,59.0298,58.982,59.0203,81972.0
2023-07-11 15:20:00,61.74,61.77,61.73,61.77,92693.0,59.0203,59.0489,59.0107,59.0489,92693.0
2023-07-11 15:30:00,61.77,61.77,61.74,61.77,79808.0,59.0489,59.0489,59.0203,59.0489,79808.0
2023-07-11 15:40:00,61.76,61.81,61.76,61.8,246885.0,59.0394,59.0872,59.0394,59.0776,246885.0
2023-07-11 15:50:00,61.81,61.83,61.79,61.82,635010.0,59.0872,59.1063,59.0681,59.0967,635010.0
2023-07-12 09:30:00,61.97,62.05,61.96,61.97,198119.0,59.2401,59.3166,59.2306,59.2401,198119.0
2023-07-12 09:40:00,61.97,62.0,61.91,61.98,228158.0,59.2401,59.2688,59.1828,59.2497,228158.0
2023-07-12 09:50:00,61.98,62.09,61.97,62.09,88808.0,59.2497,59.3548,59.2401,59.3548,88808.0
2023-07-12 10:00:00,62.09,62.16,62.02,62.15,94551.0,59.3548,59.4218,59.2879,59.4122,94551.0
2023-07-12 10:10:00,62.15,62.25,62.14,62.25,158285.0,59.4122,59.5078,59.4026,59.5078,158285.0
2023-07-12 10:20:00,62.24,62.28,62.2,62.26,119164.0,59.4982,59.5365,59.46,59.5173,119164.0
2023-07-12 10:30:00,62.27,62.38,62.26,62.38,137900.0,59.5269,59.6321,59.5173,59.6321,137900.0
2023-07-12 10:40:00,62.38,62.47,62.37,62.46,208719.0,59.6321,59.7181,59.6225,59.7085,208719.0
2023-07-12 10:50:00,62.46,62.5,62.44,62.48,337912.0,59.7085,59.7468,59.6894,59.7277,337912.0
2023-07-12 11:00:00,62.48,62.52,62.44,62.47,303385.0,59.7277,59.7659,59.6894,59.7181,303385.0
2023-07-12 11:10:00,62.46,62.56,62.45,62.56,202467.0,59.7085,59.8041,59.699,59.8041,202467.0
2023-07-12 11:20:00,62.56,62.62,62.54,62.6,389102.0,59.8041,59.8615,59.785,59.8424,389102.0
2023-07-12 11:30:00,62.59,62.61,62.51,62.52,425700.0,59.8328,59.8519,59.7563,59.7659,425700.0
2023-07-12 11:40:00,62.51,62.51,62.37,62.44,293331.0,59.7563,59.7563,59.6225,59.6894,293331.0
2023-07-12 11:50:00,62.43,62.43,62.32,62.33,226817.0,59.6799,59.6799,59.5747,59.5843,226817.0
2023-07-12 12:00:00,62.33,62.36,62.27,62.29,167114.0,59.5843,59.6129,59.5269,59.546,167114.0
2023-07-12 12:10:00,62.28,62.34,62.26,62.26,298907.0,59.5365,59.5938,59.5173,59.5173,298907.0
2023-07-12 12:20:00,62.27,62.32,62.25,62.29,752079.0,59.5269,59.5747,59.5078,59.546,752079.0
2023-07-12 12:30:00,62.28,62.34,62.27,62.31,261465.0,59.5365,59.5938,59.5269,59.5651,261465.0
2023-07-12 12:40:00,62.32,62.34,62.29,62.34,206737.0,59.5747,59.5938,59.546,59.5938,206737.0
2023-07-12 12:50:00,62.35,62.35,62.31,62.33,193586.0,59.6034,59.6034,59.5651,59.5843,193586.0
2023-07-12 13:00:00,62.33,62.34,62.27,62.29,197042.0,59.5843,59.5938,59.5269,59.546,197042.0
2023-07-12 13:10:00,62.28,62.36,62.27,62.35,288493.0,59.5365,59.6129,59.5269,59.6034,288493.0
2023-07-12 13:20:00,62.35,62.35,62.32,62.34,98732.0,59.6034,59.6034,59.5747,59.5938,98732.0
2023-07-12 13:30:00,62.33,62.38,62.33,62.38,195548.0,59.5843,59.6321,59.5843,59.6321,195548.0
2023-07-12 13:40:00,62.38,62.38,62.32,62.35,118329.0,59.6321,59.6321,59.5747,59.6034,118329.0
2023-07-12 13:50:00,62.35,62.39,62.34,62.37,209874.0,59.6034,59.6416,59.5938,59.6225,209874.0
2023-07-12 14:00:00,62.37,62.37,62.31,62.33,374726.0,59.6225,59.6225,59.5651,59.5843,374726.0
2023-07-12 14:10:00,62.33,62.37,62.32,62.37,465773.0,59.5843,59.6225,59.5747,59.6225,465773.0
2023-07-12 14:20:00,62.37,62.38,62.35,62.37,127726.0,59.6225,59.6321,59.6034,59.6225,127726.0
2023-07-12 14:30:00,62.37,62.42,62.36,62.41,172071.0,59.6225,59.6703,59.6129,59.6607,172071.0
2023-07-12 14:40:00,62.41,62.41,62.35,62.36,263005.0,59.6607,59.6607,59.6034,59.6129,263005.0
2023-07-12 14:50:00,62.36,62.36,62.33,62.36,139390.0,59.6129,59.6129,59.5843,59.6129,139390.0
2023-07-12 15:00:00,62.36,62.36,62.32,62.33,115596.0,59.6129,59.6129,59.5747,59.5843,115596.0
2023-07-12 15:10:00,62.33,62.35,62.29,62.3,73871.0,59.5843,59.6034,59.546,59.5556,73871.0
2023-07-12 15:20:00,62.29,62.29,62.21,62.25,213172.0,59.546,59.546,59.4696,59.5078,213172.0
2023-07-12 15:30:00,62.25,62.29,62.22,62.23,309455.0,59.5078,59.546,59.4791,59.4887,309455.0
2023-07-12 15:40:00,62.23,62.25,62.21,62.24,533537.0,59.4887,59.5078,59.4696,59.4982,533537.0
2023-07-12 15:50:00,62.24,62.27,62.2,62.26,571812.0,59.4982,59.5269,59.46,59.5173,571812.0
2023-07-13 09:30:00,63.13,63.21,63.08,63.16,304823.0,60.349,60.4255,60.3012,60.3777,304823.0
2023-07-13 09:40:00,63.16,63.2,63.13,63.14,189378.0,60.3777,60.4159,60.349,60.3586,189378.0
2023-07-13 09:50:00,63.14,63.24,63.11,63.24,128455.0,60.3586,60.4542,60.3299,60.4542,128455.0
2023-07-13 10:00:00,63.24,63.24,63.16,63.21,139935.0,60.4542,60.4542,60.3777,60.4255,139935.0
2023-07-13 10:10:00,63.21,63.22,63.15,63.16,166890.0,60.4255,60.4351,60.3681,60.3777,166890.0
2023-07-13 10:20:00,63.16,63.18,63.09,63.09,92011.0,60.3777,60.3968,60.3108,60.3108,92011.0
2023-07-13 10:30:00,63.07,63.15,63.07,63.13,119644.0,60.2917,60.3681,60.2917,60.349,119644.0
2023-07-13 10:40:00,63.14,63.17,63.1,63.14,106460.0,60.3586,60.3873,60.3203,60.3586,106460.0
2023-07-13 10:50:00,63.14,63.18,63.13,63.17,147419.0,60.3586,60.3968,60.349,60.3873,147419.0
2023-07-13 11:00:00,63.16,63.18,63.09,63.1,152795.0,60.3777,60.3968,60.3108,60.3203,152795.0
2023-07-13 11:10:00,63.1,63.1,63.05,63.09,585549.0,60.3203,60.3203,60.2725,60.3108,585549.0
2023-07-13 11:20:00,63.09,63.12,63.07,63.09,367879.0,60.3108,60.3395,60.2917,60.3108,367879.0
2023-07-13 11:30:00,63.1,63.12,63.05,63.1,315576.0,60.3203,60.3395,60.2725,60.3203,315576.0
2023-07-13 11:40:00,63.1,63.11,63.07,63.1,143461.0,60.3203,60.3299,60.2917,60.3203,143461.0
2023-07-13 11:50:00,63.1,63.11,63.07,63.1,218691.0,60.3203,60.3299,60.2917,60.3203,218691.0
2023-07-13 12:00:00,63.09,63.12,63.06,63.11,164052.0,60.3108,60.3395,60.2821,60.3299,164052.0
2023-07-13 12:10:00,63.1,63.11,63.06,63.09,223886.0,60.3203,60.3299,60.2821,60.3108,223886.0
2023-07-13 12:20:00,63.1,63.1,63.06,63.06,136196.0,60.3203,60.3203,60.2821,60.2821,136196.0
2023-07-13 12:30:00,63.07,63.1,63.04,63.04,128505.0,60.2917,60.3203,60.263,60.263,128505.0
2023-07-13 12:40:00,63.05,63.07,63.04,63.06,158857.0,60.2725,60.2917,60.263,60.2821,158857.0
2023-07-13 12:50:00,63.06,63.1,63.05,63.1,150379.0,60.2821,60.3203,60.2725,60.3203,150379.0
2023-07-13 13:00:00,63.1,63.1,63.05,63.08,219304.0,60.3203,60.3203,60.2725,60.3012,219304.0
2023-07-13 13:10:00,63.07,63.14,63.06,63.13,143269.0,60.2917,60.3586,60.2821,60.349,143269.0
2023-07-13 13:20:00,63.13,63.13,63.11,63.12,116862.0,60.349,60.349,60.3299,60.3395,116862.0
2023-07-13 13:30:00,63.11,63.12,63.06,63.07,121326.0,60.3299,60.3395,60.2821,60.2917,121326.0
2023-07-13 13:40:00,63.07,63.08,63.05,63.07,161059.0,60.2917,60.3012,60.2725,60.2917,161059.0
2023-07-13 13:50:00,63.07,63.09,63.06,63.09,152311.0,60.2917,60.3108,60.2821,60.3108,152311.0
2023-07-13 14:00:00,63.09,63.14,63.08,63.14,143899.0,60.3108,60.3586,60.3012,60.3586,143899.0
2023-07-13 14:10:00,63.14,63.17,63.13,63.14,116700.0,60.3586,60.3873,60.349,60.3586,116700.0
2023-07-13 14:20:00,63.14,63.17,63.12,63.14,87781.0,60.3586,60.3873,60.3395,60.3586,87781.0
2023-07-13 14:30:00,63.14,63.2,63.13,63.17,345968.0,60.3586,60.4159,60.349,60.3873,345968.0
2023-07-13 14:40:00,63.17,63.2,63.15,63.17,613506.0,60.3873,60.4159,60.3681,60.3873,613506.0
2023-07-13 14:50:00,63.17,63.19,63.15,63.19,194836.0,60.3873,60.4064,60.3681,60.4064,194836.0
2023-07-13 15:00:00,63.19,63.19,63.14,63.18,161633.0,60.4064,60.4064,60.3586,60.3968,161633.0
2023-07-13 15:10:00,63.17,63.22,63.16,63.2,198520.0,60.3873,60.4351,60.3777,60.4159,198520.0
2023-07-13 15:20:00,63.19,63.22,63.18,63.2,227580.0,60.4064,60.4351,60.3968,60.4159,227580.0
2023-07-13 15:30:00,63.2,63.22,63.19,63.22,221644.0,60.4159,60.4351,60.4064,60.4351,221644.0
2023-07-13 15:40:00,63.22,63.24,63.2,63.22,522087.0,60.4351,60.4542,60.4159,60.4351,522087.0
2023-07-13 15:50:00,63.22,63.22,63.16,63.19,787073.0,60.4351,60.4351,60.3777,60.4064,787073.0
2023-07-14 09:30:00,62.55,62.68,62.53,62.58,274278.0,59.7946,59.9188,59.7755,59.8233,274278.0
2023-07-14 09:40:00,62.58,62.59,62.52,62.56,167990.0,59.8233,59.8328,59.7659,59.8041,167990.0
2023-07-14 09:50:00,62.55,62.59,62.54,62.58,258339.0,59.7946,59.8328,59.785,59.8233,258339.0
2023-07-14 10:00:00,62.57,62.58,62.39,62.52,364529.0,59.8137,59.8233,59.6416,59.7659,364529.0
2023-07-14 10:10:00,62.53,62.56,62.47,62.51,267014.0,59.7755,59.8041,59.7181,59.7563,267014.0
2023-07-14 10:20:00,62.5,62.54,62.44,62.44,207939.0,59.7468,59.785,59.6894,59.6894,207939.0
2023-07-14 10:30:00,62.43,62.51,62.43,62.47,164597.0,59.6799,59.7563,59.6799,59.7181,164597.0
2023-07-14 10:40:00,62.47,62.49,62.43,62.43,129726.0,59.7181,59.7372,59.6799,59.6799,129726.0
2023-07-14 10:50:00,62.44,62.55,62.43,62.53,145593.0,59.6894,59.7946,59.6799,59.7755,145593.0
2023-07-14 11:00:00,62.53,62.57,62.52,62.55,150550.0,59.7755,59.8137,59.7659,59.7946,150550.0
2023-07-14 11:10:00,62.55,62.61,62.55,62.6,268834.0,59.7946,59.8519,59.7946,59.8424,268834.0
2023-07-14 11:20:00,62.6,62.62,62.57,62.6,129892.0,59.8424,59.8615,59.8137,59.8424,129892.0
2023-07-14 11:30:00,62.6,62.61,62.56,62.59,119632.0,59.8424,59.8519,59.8041,59.8328,119632.0
2023-07-14 11:40:00,62.59,62.59,62.51,62.52,142657.0,59.8328,59.8328,59.7563,59.7659,142657.0
2023-07-14 11:50:00,62.52,62.54,62.46,62.51,174992.0,59.7659,59.785,59.7085,59.7563,174992.0
2023-07-14 12:00:00,62.5,62.53,62.47,62.47,99453.0,59.7468,59.7755,59.7181,59.7181,99453.0
2023-07-14 12:10:00,62.47,62.5,62.45,62.46,99044.0,59.7181,59.7468,59.699,59.7085,99044.0
2023-07-14 12:20:00,62.46,62.5,62.43,62.44,105067.0,59.7085,59.7468,59.6799,59.6894,105067.0
2023-07-14 12:30:00,62.44,62.47,62.42,62.46,119963.0,59.6894,59.7181,59.6703,59.7085,119963.0
2023-07-14 12:40:00,62.46,62.48,62.42,62.46,155761.0,59.7085,59.7277,59.6703,59.7085,155761.0
2023-07-14 12:50:00,62.46,62.47,62.43,62.44,122914.0,59.7085,59.7181,59.6799,59.6894,122914.0
2023-07-14 13:00:00,62.44,62.44,62.39,62.43,143901.0,59.6894,59.6894,59.6416,59.6799,143901.0
2023-07-14 13:10:00,62.42,62.47,62.41,62.45,63016.0,59.6703,59.7181,59.6607,59.699,63016.0
2023-07-14 13:20:00,62.46,62.49,62.45,62.48,103406.0,59.7085,59.7372,59.699,59.7277,103406.0
2023-07-14 13:30:00,62.48,62.49,62.47,62.49,158659.0,59.7277,59.7372,59.7181,59.7372,158659.0
2023-07-14 13:40:00,62.49,62.52,62.48,62.51,185381.0,59.7372,59.7659,59.7277,59.7563,185381.0
2023-07-14 13:50:00,62.51,62.52,62.49,62.49,243903.0,59.7563,59.7659,59.7372,59.7372,243903.0
2023-07-14 14:00:00,62.49,62.52,62.49,62.51,107202.0,59.7372,59.7659,59.7372,59.7563,107202.0
2023-07-14 14:10:00,62.51,62.52,62.49,62.5,90768.0,59.7563,59.7659,59.7372,59.7468,90768.0
2023-07-14 14:20:00,62.49,62.5,62.45,62.47,279739.0,59.7372,59.7468,59.699,59.7181,279739.0
2023-07-14 14:30:00,62.47,62.49,62.45,62.47,110232.0,59.7181,59.7372,59.699,59.7181,110232.0
2023-07-14 14:40:00,62.47,62.49,62.46,62.49,117742.0,59.7181,59.7372,59.7085,59.7372,117742.0
2023-07-14 14:50:00,62.49,62.51,62.45,62.46,159791.0,59.7372,59.7563,59.699,59.7085,159791.0
2023-07-14 15:00:00,62.45,62.46,62.4,62.44,325007.0,59.699,59.7085,59.6512,59.6894,325007.0
2023-07-14 15:10:00,62.44,62.47,62.42,62.46,184528.0,59.6894,59.7181,59.6703,59.7085,184528.0
2023-07-14 15:20:00,62.46,62.47,62.43,62.45,61647.0,59.7085,59.7181,59.6799,59.699,61647.0
2023-07-14 15:30:00,62.45,62.47,62.42,62.45,211404.0,59.699,59.7181,59.6703,59.699,211404.0
2023-07-14 15:40:00,62.45,62.47,62.41,62.42,329645.0,59.699,59.7181,59.6607,59.6703,329645.0
2023-07-14 15:50:00,62.42,62.45,62.37,62.45,861791.0,59.6703,59.699,59.6225,59.699,861791.0
2023-07-17 09:30:00,62.19,62.26,62.11,62.17,275701.0,59.4504,59.5173,59.374,59.4313,275701.0
2023-07-17 09:40:00,62.17,62.21,62.13,62.21,186750.0,59.4313,59.4696,59.3931,59.4696,186750.0
2023-07-17 09:50:00,62.21,62.35,62.21,62.34,349457.0,59.4696,59.6034,59.4696,59.5938,349457.0
2023-07-17 10:00:00,62.35,62.36,62.32,62.34,128462.0,59.6034,59.6129,59.5747,59.5938,128462.0
2023-07-17 10:10:00,62.34,62.4,62.33,62.37,114509.0,59.5938,59.6512,59.5843,59.6225,114509.0
2023-07-17 10:20:00,62.37,62.39,62.33,62.36,134592.0,59.6225,59.6416,59.5843,59.6129,134592.0
2023-07-17 10:30:00,62.36,62.38,62.33,62.36,215033.0,59.6129,59.6321,59.5843,59.6129,215033.0
2023-07-17 10:40:00,62.35,62.39,62.33,62.35,198076.0,59.6034,59.6416,59.5843,59.6034,198076.0
2023-07-17 10:50:00,62.34,62.39,62.29,62.37,163949.0,59.5938,59.6416,59.546,59.6225,163949.0
2023-07-17 11:00:00,62.38,62.38,62.3,62.32,98004.0,59.6321,59.6321,59.5556,59.5747,98004.0
2023-07-17 11:10:00,62.32,62.32,62.28,62.32,111726.0,59.5747,59.5747,59.5365,59.5747,111726.0
2023-07-17 11:20:00,62.32,62.37,62.31,62.34,40825.0,59.5747,59.6225,59.5651,59.5938,40825.0
2023-07-17 11:30:00,62.35,62.36,62.33,62.35,121736.0,59.6034,59.6129,59.5843,59.6034,121736.0
2023-07-17 11:40:00,62.35,62.36,62.33,62.35,52024.0,59.6034,59.6129,59.5843,59.6034,52024.0
2023-07-17 11:50:00,62.35,62.36,62.31,62.32,104491.0,59.6034,59.6129,59.5651,59.5747,104491.0
2023-07-17 12:00:00,62.33,62.36,62.31,62.34,131807.0,59.5843,59.6129,59.5651,59.5938,131807.0
2023-07-17 12:10:00,62.34,62.37,62.33,62.34,161927.0,59.5938,59.6225,59.5843,59.5938,161927.0
2023-07-17 12:20:00,62.34,62.37,62.32,62.37,88494.0,59.5938,59.6225,59.5747,59.6225,88494.0
2023-07-17 12:30:00,62.36,62.38,62.34,62.37,145816.0,59.6129,59.6321,59.5938,59.6225,145816.0
2023-07-17 12:40:00,62.37,62.41,62.35,62.4,158855.0,59.6225,59.6607,59.6034,59.6512,158855.0
2023-07-17 12:50:00,62.39,62.42,62.38,62.4,151091.0,59.6416,59.6703,59.6321,59.6512,151091.0
2023-07-17 13:00:00,62.39,62.42,62.38,62.4,153483.0,59.6416,59.6703,59.6321,59.6512,153483.0
2023-07-17 13:10:00,62.4,62.41,62.37,62.38,90840.0,59.6512,59.6607,59.6225,59.6321,90840.0
2023-07-17 13:20:00,62.38,62.39,62.36,62.38,86996.0,59.6321,59.6416,59.6129,59.6321,86996.0
2023-07-17 13:30:00,62.38,62.38,62.34,62.37,93726.0,59.6321,59.6321,59.5938,59.6225,93726.0
2023-07-17 13:40:00,62.37,62.41,62.37,62.4,78036.0,59.6225,59.6607,59.6225,59.6512,78036.0
2023-07-17 13:50:00,62.4,62.4,62.33,62.37,94889.0,59.6512,59.6512,59.5843,59.6225,94889.0
2023-07-17 14:00:00,62.37,62.38,62.36,62.38,107096.0,59.6225,59.6321,59.6129,59.6321,107096.0
2023-07-17 14:10:00,62.38,62.39,62.35,62.36,43819.0,59.6321,59.6416,59.6034,59.6129,43819.0
2023-07-17 14:20:00,62.36,62.42,62.36,62.42,239286.0,59.6129,59.6703,59.6129,59.6703,239286.0
2023-07-17 14:30:00,62.42,62.44,62.39,62.41,111966.0,59.6703,59.6894,59.6416,59.6607,111966.0
2023-07-17 14:40:00,62.41,62.44,62.4,62.42,103267.0,59.6607,59.6894,59.6512,59.6703,103267.0
2023-07-17 14:50:00,62.42,62.45,62.41,62.45,198448.0,59.6703,59.699,59.6607,59.699,198448.0
2023-07-17 15:00:00,62.44,62.49,62.44,62.47,116717.0,59.6894,59.7372,59.6894,59.7181,116717.0
2023-07-17 15:10:00,62.47,62.5,62.44,62.49,195156.0,59.7181,59.7468,59.6894,59.7372,195156.0
2023-07-17 15:20:00,62.49,62.52,62.48,62.52,361126.0,59.7372,59.7659,59.7277,59.7659,361126.0
2023-07-17 15:30:00,62.51,62.51,62.48,62.49,239610.0,59.7563,59.7563,59.7277,59.7372,239610.0
2023-07-17 15:40:00,62.5,62.51,62.47,62.48,258749.0,59.7468,59.7563,59.7181,59.7277,258749.0
2023-07-17 15:50:00,62.48,62.49,62.44,62.47,1314417.0,59.7277,59.7372,59.6894,59.7181,1314417.0
2023-07-18 09:30:00,63.1,63.17,63.02,63.15,321134.0,60.3203,60.3873,60.2439,60.3681,321134.0
2023-07-18 09:40:00,63.15,63.23,63.06,63.1,528506.0,60.3681,60.4446,60.2821,60.3203,528506.0
2023-07-18 09:50:00,63.1,63.22,63.04,63.21,461871.0,60.3203,60.4351,60.263,60.4255,461871.0
2023-07-18 10:00:00,63.21,63.24,63.1,63.14,270067.0,60.4255,60.4542,60.3203,60.3586,270067.0
2023-07-18 10:10:00,63.15,63.21,63.14,63.19,136737.0,60.3681,60.4255,60.3586,60.4064,136737.0
2023-07-18 10:20:00,63.19,63.23,63.17,63.2,155289.0,60.4064,60.4446,60.3873,60.4159,155289.0
2023-07-18 10:30:00,63.2,63.26,63.15,63.26,110234.0,60.4159,60.4733,60.3681,60.4733,110234.0
2023-07-18 10:40:00,63.26,63.34,63.23,63.34,326773.0,60.4733,60.5498,60.4446,60.5498,326773.0
2023-07-18 10:50:00,63.34,63.38,63.32,63.34,364661.0,60.5498,60.588,60.5307,60.5498,364661.0
2023-07-18 11:00:00,63.34,63.36,63.32,63.34,377237.0,60.5498,60.5689,60.5307,60.5498,377237.0
2023-07-18 11:10:00,63.35,63.37,63.31,63.35,133140.0,60.5593,60.5785,60.5211,60.5593,133140.0
2023-07-18 11:20:00,63.34,63.34,63.3,63.31,129046.0,60.5498,60.5498,60.5115,60.5211,129046.0
2023-07-18 11:30:00,63.3,63.32,63.26,63.28,383117.0,60.5115,60.5307,60.4733,60.4924,383117.0
2023-07-18 11:40:00,63.29,63.3,63.25,63.3,295285.0,60.502,60.5115,60.4637,60.5115,295285.0
2023-07-18 11:50:00,63.29,63.3,63.25,63.28,452812.0,60.502,60.5115,60.4637,60.4924,452812.0
2023-07-18 12:00:00,63.28,63.31,63.26,63.31,156807.0,60.4924,60.5211,60.4733,60.5211,156807.0
2023-07-18 12:10:00,63.31,63.32,63.29,63.3,92408.0,60.5211,60.5307,60.502,60.5115,92408.0
2023-07-18 12:20:00,63.3,63.31,63.25,63.3,109658.0,60.5115,60.5211,60.4637,60.5115,109658.0
2023-07-18 12:30:00,63.3,63.31,63.24,63.24,75898.0,60.5115,60.5211,60.4542,60.4542,75898.0
2023-07-18 12:40:00,63.24,63.26,63.18,63.2,58623.0,60.4542,60.4733,60.3968,60.4159,58623.0
2023-07-18 12:50:00,63.19,63.19,63.17,63.19,58131.0,60.4064,60.4064,60.3873,60.4064,58131.0
2023-07-18 13:00:00,63.19,63.24,63.18,63.24,83561.0,60.4064,60.4542,60.3968,60.4542,83561.0
2023-07-18 13:10:00,63.23,63.26,63.23,63.23,78655.0,60.4446,60.4733,60.4446,60.4446,78655.0
2023-07-18 13:20:00,63.23,63.25,63.22,63.25,66443.0,60.4446,60.4637,60.4351,60.4637,66443.0
2023-07-18 13:30:00,63.25,63.27,63.24,63.27,67388.0,60.4637,60.4829,60.4542,60.4829,67388.0
2023-07-18 13:40:00,63.27,63.28,63.24,63.27,97255.0,60.4829,60.4924,60.4542,60.4829,97255.0
2023-07-18 13:50:00,63.27,63.27,63.24,63.26,82174.0,60.4829,60.4829,60.4542,60.4733,82174.0
2023-07-18 14:00:00,63.26,63.29,63.24,63.26,147868.0,60.4733,60.502,60.4542,60.4733,147868.0
2023-07-18 14:10:00,63.27,63.3,63.26,63.3,72029.0,60.4829,60.5115,60.4733,60.5115,72029.0
2023-07-18 14:20:00,63.3,63.34,63.29,63.34,106541.0,60.5115,60.5498,60.502,60.5498,106541.0
2023-07-18 14:30:00,63.33,63.34,63.29,63.3,336991.0,60.5402,60.5498,60.502,60.5115,336991.0
2023-07-18 14:40:00,63.3,63.35,63.29,63.33,98353.0,60.5115,60.5593,60.502,60.5402,98353.0
2023-07-18 14:50:00,63.33,63.34,63.32,63.34,72974.0,60.5402,60.5498,60.5307,60.5498,72974.0
2023-07-18 15:00:00,63.34,63.38,63.32,63.37,181618.0,60.5498,60.588,60.5307,60.5785,181618.0
2023-07-18 15:10:00,63.37,63.38,63.34,63.35,127573.0,60.5785,60.588,60.5498,60.5593,127573.0
2023-07-18 15:20:00,63.35,63.36,63.34,63.35,107655.0,60.5593,60.5689,60.5498,60.5593,107655.0
2023-07-18 15:30:00,63.35,63.36,63.31,63.34,227238.0,60.5593,60.5689,60.5211,60.5498,227238.0
2023-07-18 15:40:00,63.34,63.35,63.32,63.35,199247.0,60.5498,60.5593,60.5307,60.5593,199247.0
2023-07-18 15:50:00,63.35,63.36,63.28,63.28,887555.0,60.5593,60.5689,60.4924,60.4924,887555.0
2023-07-19 09:30:00,63.35,63.46,63.35,63.46,92984.0,60.5593,60.6645,60.5593,60.6645,92984.0
2023-07-19 09:40:00,63.45,63.45,63.33,63.33,96281.0,60.6549,60.6549,60.5402,60.5402,96281.0
2023-07-19 09:50:00,63.34,63.42,63.3,63.41,153530.0,60.5498,60.6262,60.5115,60.6167,153530.0
2023-07-19 10:00:00,63.4,63.43,63.32,63.32,77958.0,60.6071,60.6358,60.5307,60.5307,77958.0
2023-07-19 10:10:00,63.31,63.34,63.29,63.3,87773.0,60.5211,60.5498,60.502,60.5115,87773.0
2023-07-19 10:20:00,63.3,63.33,63.22,63.23,132168.0,60.5115,60.5402,60.4351,60.4446,132168.0
2023-07-19 10:30:00,63.23,63.24,63.18,63.2,142072.0,60.4446,60.4542,60.3968,60.4159,142072.0
2023-07-19 10:40:00,63.19,63.23,63.17,63.19,342316.0,60.4064,60.4446,60.3873,60.4064,342316.0
2023-07-19 10:50:00,63.2,63.28,63.18,63.27,192070.0,60.4159,60.4924,60.3968,60.4829,192070.0
2023-07-19 11:00:00,63.27,63.32,63.25,63.3,147140.0,60.4829,60.5307,60.4637,60.5115,147140.0
2023-07-19 11:10:00,63.3,63.37,63.29,63.34,170339.0,60.5115,60.5785,60.502,60.5498,170339.0
2023-07-19 11:20:00,63.33,63.35,63.29,63.33,169092.0,60.5402,60.5593,60.502,60.5402,169092.0
2023-07-19 11:30:00,63.33,63.34,63.28,63.29,118709.0,60.5402,60.5498,60.4924,60.502,118709.0
2023-07-19 11:40:00,63.29,63.31,63.25,63.27,231515.0,60.502,60.5211,60.4637,60.4829,231515.0
2023-07-19 11:50:00,63.27,63.28,63.25,63.26,127097.0,60.4829,60.4924,60.4637,60.4733,127097.0
2023-07-19 12:00:00,63.27,63.31,63.24,63.3,206699.0,60.4829,60.5211,60.4542,60.5115,206699.0
2023-07-19 12:10:00,63.3,63.33,63.26,63.28,149844.0,60.5115,60.5402,60.4733,60.4924,149844.0
2023-07-19 12:20:00,63.29,63.29,63.21,63.22,94482.0,60.502,60.502,60.4255,60.4351,94482.0
2023-07-19 12:30:00,63.22,63.25,63.19,63.24,166310.0,60.4351,60.4637,60.4064,60.4542,166310.0
2023-07-19 12:40:00,63.24,63.29,63.23,63.28,107599.0,60.4542,60.502,60.4446,60.4924,107599.0
2023-07-19 12:50:00,63.28,63.29,63.25,63.29,122750.0,60.4924,60.502,60.4637,60.502,122750.0
2023-07-19 13:00:00,63.28,63.28,63.23,63.25,123851.0,60.4924,60.4924,60.4446,60.4637,123851.0
2023-07-19 13:10:00,63.24,63.27,63.23,63.26,61582.0,60.4542,60.4829,60.4446,60.4733,61582.0
2023-07-19 13:20:00,63.26,63.27,63.24,63.27,84136.0,60.4733,60.4829,60.4542,60.4829,84136.0
2023-07-19 13:30:00,63.27,63.29,63.25,63.26,88837.0,60.4829,60.502,60.4637,60.4733,88837.0
2023-07-19 13:40:00,63.26,63.31,63.26,63.29,91855.0,60.4733,60.5211,60.4733,60.502,91855.0
2023-07-19 13:50:00,63.29,63.3,63.26,63.29,88666.0,60.502,60.5115,60.4733,60.502,88666.0
2023-07-19 14:00:00,63.29,63.31,63.24,63.25,91792.0,60.502,60.5211,60.4542,60.4637,91792.0
2023-07-19 14:10:00,63.25,63.28,63.24,63.26,56988.0,60.4637,60.4924,60.4542,60.4733,56988.0
2023-07-19 14:20:00,63.25,63.29,63.25,63.28,136519.0,60.4637,60.502,60.4637,60.4924,136519.0
2023-07-19 14:30:00,63.28,63.32,63.27,63.29,114744.0,60.4924,60.5307,60.4829,60.502,114744.0
2023-07-19 14:40:00,63.3,63.31,63.28,63.29,54616.0,60.5115,60.5211,60.4924,60.502,54616.0
2023-07-19 14:50:00,63.29,63.32,63.28,63.32,92966.0,60.502,60.5307,60.4924,60.5307,92966.0
2023-07-19 15:00:00,63.32,63.33,63.31,63.33,118914.0,60.5307,60.5402,60.5211,60.5402,118914.0
2023-07-19 15:10:00,63.33,63.35,63.31,63.33,104133.0,60.5402,60.5593,60.5211,60.5402,104133.0
2023-07-19 15:20:00,63.34,63.37,63.33,63.34,106403.0,60.5498,60.5785,60.5402,60.5498,106403.0
2023-07-19 15:30:00,63.33,63.35,63.29,63.3,221612.0,60.5402,60.5593,60.502,60.5115,221612.0
2023-07-19 15:40:00,63.31,63.33,63.3,63.32,160500.0,60.5211,60.5402,60.5115,60.5307,160500.0
2023-07-19 15:50:00,63.33,63.35,63.31,63.31,630183.0,60.5402,60.5593,60.5211,60.5211,630183.0
2023-07-20 09:30:00,62.55,62.6,62.51,62.56,144259.0,59.7946,59.8424,59.7563,59.8041,144259.0
2023-07-20 09:40:00,62.56,62.63,62.55,62.63,210847.0,59.8041,59.871,59.7946,59.871,210847.0
2023-07-20 09:50:00,62.63,62.66,62.59,62.65,200561.0,59.871,59.8997,59.8328,59.8902,200561.0
2023-07-20 10:00:00,62.66,62.68,62.54,62.55,321427.0,59.8997,59.9188,59.785,59.7946,321427.0
2023-07-20 10:10:00,62.54,62.58,62.5,62.52,181932.0,59.785,59.8233,59.7468,59.7659,181932.0
2023-07-20 10:20:00,62.51,62.52,62.41,62.45,161000.0,59.7563,59.7659,59.6607,59.699,161000.0
2023-07-20 10:30:00,62.45,62.48,62.42,62.45,146232.0,59.699,59.7277,59.6703,59.699,146232.0
2023-07-20 10:40:00,62.45,62.47,62.42,62.46,166005.0,59.699,59.7181,59.6703,59.7085,166005.0
2023-07-20 10:50:00,62.47,62.51,62.46,62.51,149789.0,59.7181,59.7563,59.7085,59.7563,149789.0
2023-07-20 11:00:00,62.51,62.53,62.5,62.51,154465.0,59.7563,59.7755,59.7468,59.7563,154465.0
2023-07-20 11:10:00,62.51,62.54,62.5,62.51,260146.0,59.7563,59.785,59.7468,59.7563,260146.0
2023-07-20 11:20:00,62.51,62.56,62.49,62.53,164552.0,59.7563,59.8041,59.7372,59.7755,164552.0
2023-07-20 11:30:00,62.53,62.54,62.5,62.53,176051.0,59.7755,59.785,59.7468,59.7755,176051.0
2023-07-20 11:40:00,62.53,62.56,62.48,62.49,99059.0,59.7755,59.8041,59.7277,59.7372,99059.0
2023-07-20 11:50:00,62.49,62.51,62.46,62.48,177372.0,59.7372,59.7563,59.7085,59.7277,177372.0
2023-07-20 12:00:00,62.48,62.5,62.44,62.49,114248.0,59.7277,59.7468,59.6894,59.7372,114248.0
2023-07-20 12:10:00,62.5,62.51,62.47,62.48,97069.0,59.7468,59.7563,59.7181,59.7277,97069.0
2023-07-20 12:20:00,62.48,62.49,62.41,62.46,113355.0,59.7277,59.7372,59.6607,59.7085,113355.0
2023-07-20 12:30:00,62.46,62.47,62.42,62.45,165280.0,59.7085,59.7181,59.6703,59.699,165280.0
2023-07-20 12:40:00,62.44,62.49,62.44,62.47,226143.0,59.6894,59.7372,59.6894,59.7181,226143.0
2023-07-20 12:50:00,62.48,62.49,62.47,62.48,99203.0,59.7277,59.7372,59.7181,59.7277,99203.0
2023-07-20 13:00:00,62.48,62.5,62.45,62.46,173549.0,59.7277,59.7468,59.699,59.7085,173549.0
2023-07-20 13:10:00,62.46,62.51,62.45,62.51,80018.0,59.7085,59.7563,59.699,59.7563,80018.0
2023-07-20 13:20:00,62.51,62.54,62.5,62.54,59864.0,59.7563,59.785,59.7468,59.785,59864.0
2023-07-20 13:30:00,62.54,62.56,62.52,62.53,70041.0,59.785,59.8041,59.7659,59.7755,70041.0
2023-07-20 13:40:00,62.53,62.58,62.51,62.56,106639.0,59.7755,59.8233,59.7563,59.8041,106639.0
2023-07-20 13:50:00,62.57,62.57,62.52,62.54,58057.0,59.8137,59.8137,59.7659,59.785,58057.0
2023-07-20 14:00:00,62.54,62.55,62.49,62.55,88333.0,59.785,59.7946,59.7372,59.7946,88333.0
2023-07-20 14:10:00,62.54,62.55,62.48,62.48,132095.0,59.785,59.7946,59.7277,59.7277,132095.0
2023-07-20 14:20:00,62.48,62.49,62.41,62.41,196867.0,59.7277,59.7372,59.6607,59.6607,196867.0
2023-07-20 14:30:00,62.41,62.45,62.4,62.43,154828.0,59.6607,59.699,59.6512,59.6799,154828.0
2023-07-20 14:40:00,62.43,62.45,62.4,62.44,111741.0,59.6799,59.699,59.6512,59.6894,111741.0
2023-07-20 14:50:00,62.44,62.47,62.43,62.44,175927.0,59.6894,59.7181,59.6799,59.6894,175927.0
2023-07-20 15:00:00,62.44,62.46,62.42,62.44,228663.0,59.6894,59.7085,59.6703,59.6894,228663.0
2023-07-20 15:10:00,62.44,62.47,62.36,62.37,294452.0,59.6894,59.7181,59.6129,59.6225,294452.0
2023-07-20 15:20:00,62.36,62.39,62.34,62.36,212778.0,59.6129,59.6416,59.5938,59.6129,212778.0
2023-07-20 15:30:00,62.36,62.42,62.36,62.41,172984.0,59.6129,59.6703,59.6129,59.6607,172984.0
2023-07-20 15:40:00,62.41,62.44,62.4,62.43,200964.0,59.6607,59.6894,59.6512,59.6799,200964.0
2023-07-20 15:50:00,62.43,62.49,62.41,62.49,580171.0,59.6799,59.7372,59.6607,59.7372,580171.0
2023-07-21 09:30:00,62.51,62.58,62.47,62.5,228040.0,59.7563,59.8233,59.7181,59.7468,228040.0
2023-07-21 09:40:00,62.5,62.5,62.35,62.36,153937.0,59.7468,59.7468,59.6034,59.6129,153937.0
2023-07-21 09:50:00,62.36,62.4,62.32,62.38,105452.0,59.6129,59.6512,59.5747,59.6321,105452.0
2023-07-21 10:00:00,62.37,62.38,62.3,62.32,305823.0,59.6225,59.6321,59.5556,59.5747,305823.0
2023-07-21 10:10:00,62.32,62.46,62.32,62.44,112021.0,59.5747,59.7085,59.5747,59.6894,112021.0
2023-07-21 10:20:00,62.44,62.45,62.37,62.38,84926.0,59.6894,59.699,59.6225,59.6321,84926.0
2023-07-21 10:30:00,62.38,62.46,62.38,62.44,108105.0,59.6321,59.7085,59.6321,59.6894,108105.0
2023-07-21 10:40:00,62.44,62.5,62.44,62.48,114656.0,59.6894,59.7468,59.6894,59.7277,114656.0
2023-07-21 10:50:00,62.48,62.48,62.42,62.43,265176.0,59.7277,59.7277,59.6703,59.6799,265176.0
2023-07-21 11:00:00,62.42,62.52,62.41,62.5,117486.0,59.6703,59.7659,59.6607,59.7468,117486.0
2023-07-21 11:10:00,62.5,62.53,62.48,62.49,126877.0,59.7468,59.7755,59.7277,59.7372,126877.0
2023-07-21 11:20:00,62.49,62.51,62.46,62.48,141679.0,59.7372,59.7563,59.7085,59.7277,141679.0
2023-07-21 11:30:00,62.48,62.5,62.46,62.49,179765.0,59.7277,59.7468,59.7085,59.7372,179765.0
2023-07-21 11:40:00,62.49,62.51,62.42,62.49,177307.0,59.7372,59.7563,59.6703,59.7372,177307.0
2023-07-21 11:50:00,62.5,62.51,62.39,62.41,133694.0,59.7468,59.7563,59.6416,59.6607,133694.0
2023-07-21 12:00:00,62.41,62.43,62.37,62.38,109471.0,59.6607,59.6799,59.6225,59.6321,109471.0
2023-07-21 12:10:00,62.38,62.39,62.36,62.39,65365.0,59.6321,59.6416,59.6129,59.6416,65365.0
2023-07-21 12:20:00,62.38,62.41,62.38,62.38,115196.0,59.6321,59.6607,59.6321,59.6321,115196.0
2023-07-21 12:30:00,62.38,62.39,62.36,62.39,206855.0,59.6321,59.6416,59.6129,59.6416,206855.0
2023-07-21 12:40:00,62.38,62.4,62.35,62.4,207300.0,59.6321,59.6512,59.6034,59.6512,207300.0
2023-07-21 12:50:00,62.4,62.44,62.39,62.43,75754.0,59.6512,59.6894,59.6416,59.6799,75754.0
2023-07-21 13:00:00,62.43,62.45,62.4,62.44,116650.0,59.6799,59.699,59.6512,59.6894,116650.0
2023-07-21 13:10:00,62.44,62.46,62.44,62.45,297894.0,59.6894,59.7085,59.6894,59.699,297894.0
2023-07-21 13:20:00,62.45,62.47,62.42,62.47,285728.0,59.699,59.7181,59.6703,59.7181,285728.0
2023-07-21 13:30:00,62.46,62.49,62.45,62.49,325416.0,59.7085,59.7372,59.699,59.7372,325416.0
2023-07-21 13:40:00,62.49,62.5,62.48,62.49,124568.0,59.7372,59.7468,59.7277,59.7372,124568.0
2023-07-21 13:50:00,62.5,62.5,62.48,62.49,180968.0,59.7468,59.7468,59.7277,59.7372,180968.0
2023-07-21 14:00:00,62.48,62.49,62.46,62.48,191612.0,59.7277,59.7372,59.7085,59.7277,191612.0
2023-07-21 14:10:00,62.48,62.49,62.43,62.44,214480.0,59.7277,59.7372,59.6799,59.6894,214480.0
2023-07-21 14:20:00,62.44,62.44,62.41,62.44,196758.0,59.6894,59.6894,59.6607,59.6894,196758.0
2023-07-21 14:30:00,62.44,62.46,62.42,62.45,211619.0,59.6894,59.7085,59.6703,59.699,211619.0
2023-07-21 14:40:00,62.45,62.46,62.44,62.45,70337.0,59.699,59.7085,59.6894,59.699,70337.0
2023-07-21 14:50:00,62.45,62.45,62.42,62.42,141797.0,59.699,59.699,59.6703,59.6703,141797.0
2023-07-21 15:00:00,62.42,62.43,62.37,62.38,239498.0,59.6703,59.6799,59.6225,59.6321,239498.0
2023-07-21 15:10:00,62.38,62.4,62.37,62.39,258388.0,59.6321,59.6512,59.6225,59.6416,258388.0
2023-07-21 15:20:00,62.4,62.41,62.37,62.41,156450.0,59.6512,59.6607,59.6225,59.6607,156450.0
2023-07-21 15:30:00,62.41,62.41,62.37,62.39,242992.0,59.6607,59.6607,59.6225,59.6416,242992.0
2023-07-21 15:40:00,62.39,62.42,62.38,62.41,336928.0,59.6416,59.6703,59.6321,59.6607,336928.0
2023-07-21 15:50:00,62.41,62.41,62.38,62.41,420104.0,59.6607,59.6607,59.6321,59.6607,420104.0
2023-07-24 09:30:00,62.41,62.52,62.41,62.46,215438.0,59.6607,59.7659,59.6607,59.7085,215438.0
2023-07-24 09:40:00,62.46,62.56,62.39,62.46,219652.0,59.7085,59.8041,59.6416,59.7085,219652.0
2023-07-24 09:50:00,62.46,62.47,62.31,62.37,139491.0,59.7085,59.7181,59.5651,59.6225,139491.0
2023-07-24 10:00:00,62.38,62.43,62.33,62.38,84165.0,59.6321,59.6799,59.5843,59.6321,84165.0
2023-07-24 10:10:00,62.39,62.44,62.36,62.38,100013.0,59.6416,59.6894,59.6129,59.6321,100013.0
2023-07-24 10:20:00,62.37,62.39,62.34,62.37,58427.0,59.6225,59.6416,59.5938,59.6225,58427.0
2023-07-24 10:30:00,62.36,62.42,62.34,62.41,70102.0,59.6129,59.6703,59.5938,59.6607,70102.0
2023-07-24 10:40:00,62.41,62.53,62.41,62.51,101343.0,59.6607,59.7755,59.6607,59.7563,101343.0
2023-07-24 10:50:00,62.52,62.55,62.48,62.54,85855.0,59.7659,59.7946,59.7277,59.785,85855.0
2023-07-24 11:00:00,62.54,62.55,62.5,62.51,80744.0,59.785,59.7946,59.7468,59.7563,80744.0
2023-07-24 11:10:00,62.52,62.58,62.51,62.55,117753.0,59.7659,59.8233,59.7563,59.7946,117753.0
2023-07-24 11:20:00,62.55,62.57,62.53,62.55,72644.0,59.7946,59.8137,59.7755,59.7946,72644.0
2023-07-24 11:30:00,62.55,62.58,62.53,62.55,102927.0,59.7946,59.8233,59.7755,59.7946,102927.0
2023-07-24 11:40:00,62.56,62.59,62.54,62.58,77799.0,59.8041,59.8328,59.785,59.8233,77799.0
2023-07-24 11:50:00,62.58,62.62,62.57,62.61,186349.0,59.8233,59.8615,59.8137,59.8519,186349.0
2023-07-24 12:00:00,62.6,62.61,62.53,62.55,114035.0,59.8424,59.8519,59.7755,59.7946,114035.0
2023-07-24 12:10:00,62.55,62.59,62.54,62.55,107790.0,59.7946,59.8328,59.785,59.7946,107790.0
2023-07-24 12:20:00,62.55,62.58,62.52,62.57,107589.0,59.7946,59.8233,59.7659,59.8137,107589.0
2023-07-24 12:30:00,62.58,62.61,62.57,62.61,323924.0,59.8233,59.8519,59.8137,59.8519,323924.0
2023-07-24 12:40:00,62.6,62.61,62.58,62.6,88587.0,59.8424,59.8519,59.8233,59.8424,88587.0
2023-07-24 12:50:00,62.6,62.64,62.6,62.64,93234.0,59.8424,59.8806,59.8424,59.8806,93234.0
2023-07-24 13:00:00,62.64,62.64,62.6,62.62,143610.0,59.8806,59.8806,59.8424,59.8615,143610.0
2023-07-24 13:10:00,62.62,62.65,62.62,62.63,102372.0,59.8615,59.8902,59.8615,59.871,102372.0
2023-07-24 13:20:00,62.63,62.63,62.6,62.61,101174.0,59.871,59.871,59.8424,59.8519,101174.0
2023-07-24 13:30:00,62.61,62.61,62.53,62.58,154589.0,59.8519,59.8519,59.7755,59.8233,154589.0
2023-07-24 13:40:00,62.58,62.59,62.57,62.59,84354.0,59.8233,59.8328,59.8137,59.8328,84354.0
2023-07-24 13:50:00,62.59,62.59,62.55,62.57,112307.0,59.8328,59.8328,59.7946,59.8137,112307.0
2023-07-24 14:00:00,62.57,62.57,62.55,62.57,59805.0,59.8137,59.8137,59.7946,59.8137,59805.0
2023-07-24 14:10:00,62.57,62.57,62.54,62.55,96806.0,59.8137,59.8137,59.785,59.7946,96806.0
2023-07-24 14:20:00,62.55,62.57,62.54,62.56,147830.0,59.7946,59.8137,59.785,59.8041,147830.0
2023-07-24 14:30:00,62.55,62.56,62.52,62.53,176587.0,59.7946,59.8041,59.7659,59.7755,176587.0
2023-07-24 14:40:00,62.53,62.54,62.48,62.5,265390.0,59.7755,59.785,59.7277,59.7468,265390.0
2023-07-24 14:50:00,62.5,62.51,62.49,62.51,360309.0,59.7468,59.7563,59.7372,59.7563,360309.0
2023-07-24 15:00:00,62.5,62.52,62.47,62.49,168965.0,59.7468,59.7659,59.7181,59.7372,168965.0
2023-07-24 15:10:00,62.49,62.51,62.47,62.51,129170.0,59.7372,59.7563,59.7181,59.7563,129170.0
2023-07-24 15:20:00,62.5,62.51,62.42,62.42,196279.0,59.7468,59.7563,59.6703,59.6703,196279.0
2023-07-24 15:30:00,62.42,62.46,62.42,62.45,279866.0,59.6703,59.7085,59.6703,59.699,279866.0
2023-07-24 15:40:00,62.45,62.47,62.43,62.46,143292.0,59.699,59.7181,59.6799,59.7085,143292.0
2023-07-24 15:50:00,62.46,62.5,62.44,62.5,291197.0,59.7085,59.7468,59.6894,59.7468,291197.0
2023-07-25 09:30:00,62.34,62.47,62.34,62.47,312268.0,59.5938,59.7181,59.5938,59.7181,312268.0
2023-07-25 09:40:00,62.47,62.54,62.47,62.52,132187.0,59.7181,59.785,59.7181,59.7659,132187.0
2023-07-25 09:50:00,62.51,62.53,62.47,62.49,110046.0,59.7563,59.7755,59.7181,59.7372,110046.0
2023-07-25 10:00:00,62.49,62.49,62.41,62.49,111881.0,59.7372,59.7372,59.6607,59.7372,111881.0
2023-07-25 10:10:00,62.5,62.57,62.48,62.55,152871.0,59.7468,59.8137,59.7277,59.7946,152871.0
2023-07-25 10:20:00,62.55,62.56,62.49,62.51,339432.0,59.7946,59.8041,59.7372,59.7563,339432.0
2023-07-25 10:30:00,62.51,62.55,62.46,62.52,212916.0,59.7563,59.7946,59.7085,59.7659,212916.0
2023-07-25 10:40:00,62.52,62.57,62.5,62.57,82830.0,59.7659,59.8137,59.7468,59.8137,82830.0
2023-07-25 10:50:00,62.57,62.61,62.56,62.58,139815.0,59.8137,59.8519,59.8041,59.8233,139815.0
2023-07-25 11:00:00,62.58,62.62,62.56,62.59,84105.0,59.8233,59.8615,59.8041,59.8328,84105.0
2023-07-25 11:10:00,62.59,62.6,62.55,62.58,105007.0,59.8328,59.8424,59.7946,59.8233,105007.0
2023-07-25 11:20:00,62.58,62.62,62.57,62.59,162182.0,59.8233,59.8615,59.8137,59.8328,162182.0
2023-07-25 11:30:00,62.58,62.62,62.57,62.62,85484.0,59.8233,59.8615,59.8137,59.8615,85484.0
2023-07-25 11:40:00,62.61,62.62,62.56,62.58,129393.0,59.8519,59.8615,59.8041,59.8233,129393.0
2023-07-25 11:50:00,62.58,62.59,62.56,62.59,132689.0,59.8233,59.8328,59.8041,59.8328,132689.0
2023-07-25 12:00:00,62.59,62.63,62.58,62.62,84081.0,59.8328,59.871,59.8233,59.8615,84081.0
2023-07-25 12:10:00,62.62,62.63,62.59,62.62,61749.0,59.8615,59.871,59.8328,59.8615,61749.0
2023-07-25 12:20:00,62.61,62.62,62.57,62.58,57934.0,59.8519,59.8615,59.8137,59.8233,57934.0
2023-07-25 12:30:00,62.57,62.58,62.54,62.55,130038.0,59.8137,59.8233,59.785,59.7946,130038.0
2023-07-25 12:40:00,62.55,62.56,62.54,62.55,47785.0,59.7946,59.8041,59.785,59.7946,47785.0
2023-07-25 12:50:00,62.55,62.58,62.55,62.58,53749.0,59.7946,59.8233,59.7946,59.8233,53749.0
2023-07-25 13:00:00,62.58,62.6,62.55,62.56,127419.0,59.8233,59.8424,59.7946,59.8041,127419.0
2023-07-25 13:10:00,62.56,62.57,62.55,62.57,57895.0,59.8041,59.8137,59.7946,59.8137,57895.0
2023-07-25 13:20:00,62.56,62.6,62.56,62.59,63509.0,59.8041,59.8424,59.8041,59.8328,63509.0
2023-07-25 13:30:00,62.6,62.6,62.58,62.59,68660.0,59.8424,59.8424,59.8233,59.8328,68660.0
2023-07-25 13:40:00,62.6,62.62,62.58,62.61,74016.0,59.8424,59.8615,59.8233,59.8519,74016.0
2023-07-25 13:50:00,62.61,62.62,62.58,62.59,49256.0,59.8519,59.8615,59.8233,59.8328,49256.0
2023-07-25 14:00:00,62.58,62.59,62.57,62.59,68002.0,59.8233,59.8328,59.8137,59.8328,68002.0
2023-07-25 14:10:00,62.59,62.6,62.57,62.6,142200.0,59.8328,59.8424,59.8137,59.8424,142200.0
2023-07-25 14:20:00,62.6,62.62,62.59,62.62,109282.0,59.8424,59.8615,59.8328,59.8615,109282.0
2023-07-25 14:30:00,62.62,62.63,62.61,62.62,125346.0,59.8615,59.871,59.8519,59.8615,125346.0
2023-07-25 14:40:00,62.62,62.64,62.61,62.62,115753.0,59.8615,59.8806,59.8519,59.8615,115753.0
2023-07-25 14:50:00,62.61,62.63,62.57,62.58,183448.0,59.8519,59.871,59.8137,59.8233,183448.0
2023-07-25 15:00:00,62.58,62.61,62.57,62.61,181066.0,59.8233,59.8519,59.8137,59.8519,181066.0
2023-07-25 15:10:00,62.61,62.63,62.6,62.6,145069.0,59.8519,59.871,59.8424,59.8424,145069.0
2023-07-25 15:20:00,62.6,62.62,62.58,62.59,92051.0,59.8424,59.8615,59.8233,59.8328,92051.0
2023-07-25 15:30:00,62.59,62.63,62.58,62.63,83721.0,59.8328,59.871,59.8233,59.871,83721.0
2023-07-25 15:40:00,62.63,62.63,62.6,62.61,147168.0,59.871,59.871,59.8424,59.8519,147168.0
2023-07-25 15:50:00,62.6,62.63,62.56,62.57,413350.0,59.8424,59.871,59.8041,59.8137,413350.0
2023-07-26 09:30:00,62.67,62.72,62.62,62.7,221388.0,59.9093,59.9571,59.8615,59.938,221388.0
2023-07-26 09:40:00,62.7,62.73,62.63,62.64,123509.0,59.938,59.9666,59.871,59.8806,123509.0
2023-07-26 09:50:00,62.64,62.69,62.63,62.65,77829.0,59.8806,59.9284,59.871,59.8902,77829.0
2023-07-26 10:00:00,62.66,62.71,62.64,62.7,82455.0,59.8997,59.9475,59.8806,59.938,82455.0
2023-07-26 10:10:00,62.7,62.75,62.68,62.69,73591.0,59.938,59.9858,59.9188,59.9284,73591.0
2023-07-26 10:20:00,62.7,62.7,62.63,62.7,60102.0,59.938,59.938,59.871,59.938,60102.0
2023-07-26 10:30:00,62.69,62.71,62.66,62.68,84773.0,59.9284,59.9475,59.8997,59.9188,84773.0
2023-07-26 10:40:00,62.67,62.7,62.65,62.67,72716.0,59.9093,59.938,59.8902,59.9093,72716.0
2023-07-26 10:50:00,62.67,62.69,62.63,62.64,72275.0,59.9093,59.9284,59.871,59.8806,72275.0
2023-07-26 11:00:00,62.63,62.66,62.61,62.65,54724.0,59.871,59.8997,59.8519,59.8902,54724.0
2023-07-26 11:10:00,62.67,62.73,62.66,62.69,102091.0,59.9093,59.9666,59.8997,59.9284,102091.0
2023-07-26 11:20:00,62.69,62.72,62.67,62.72,55373.0,59.9284,59.9571,59.9093,59.9571,55373.0
2023-07-26 11:30:00,62.72,62.74,62.71,62.73,90542.0,59.9571,59.9762,59.9475,59.9666,90542.0
2023-07-26 11:40:00,62.73,62.75,62.72,62.74,32973.0,59.9666,59.9858,59.9571,59.9762,32973.0
2023-07-26 11:50:00,62.74,62.76,62.73,62.76,33931.0,59.9762,59.9953,59.9666,59.9953,33931.0
2023-07-26 12:00:00,62.76,62.77,62.73,62.75,207134.0,59.9953,60.0049,59.9666,59.9858,207134.0
2023-07-26 12:10:00,62.74,62.77,62.74,62.75,87951.0,59.9762,60.0049,59.9762,59.9858,87951.0
2023-07-26 12:20:00,62.75,62.75,62.71,62.71,44569.0,59.9858,59.9858,59.9475,59.9475,44569.0
2023-07-26 12:30:00,62.72,62.73,62.68,62.68,85739.0,59.9571,59.9666,59.9188,59.9188,85739.0
2023-07-26 12:40:00,62.69,62.71,62.68,62.69,55304.0,59.9284,59.9475,59.9188,59.9284,55304.0
2023-07-26 12:50:00,62.69,62.72,62.68,62.71,45244.0,59.9284,59.9571,59.9188,59.9475,45244.0
2023-07-26 13:00:00,62.71,62.72,62.69,62.7,51435.0,59.9475,59.9571,59.9284,59.938,51435.0
2023-07-26 13:10:00,62.71,62.71,62.69,62.7,62932.0,59.9475,59.9475,59.9284,59.938,62932.0
2023-07-26 13:20:00,62.7,62.73,62.69,62.71,34119.0,59.938,59.9666,59.9284,59.9475,34119.0
2023-07-26 13:30:00,62.71,62.71,62.67,62.69,48055.0,59.9475,59.9475,59.9093,59.9284,48055.0
2023-07-26 13:40:00,62.7,62.74,62.7,62.74,47125.0,59.938,59.9762,59.938,59.9762,47125.0
2023-07-26 13:50:00,62.74,62.74,62.71,62.72,59967.0,59.9762,59.9762,59.9475,59.9571,59967.0
2023-07-26 14:00:00,62.72,62.82,62.68,62.75,273096.0,59.9571,60.0527,59.9188,59.9858,273096.0
2023-07-26 14:10:00,62.75,62.79,62.71,62.74,69800.0,59.9858,60.024,59.9475,59.9762,69800.0
2023-07-26 14:20:00,62.74,62.75,62.64,62.68,71540.0,59.9762,59.9858,59.8806,59.9188,71540.0
2023-07-26 14:30:00,62.68,62.97,62.66,62.97,219884.0,59.9188,60.1961,59.8997,60.1961,219884.0
2023-07-26 14:40:00,62.98,63.04,62.88,62.92,169441.0,60.2056,60.263,60.11,60.1483,169441.0
2023-07-26 14:50:00,62.91,63.0,62.89,62.99,115783.0,60.1387,60.2247,60.1196,60.2152,115783.0
2023-07-26 15:00:00,62.99,63.02,62.75,62.77,164313.0,60.2152,60.2439,59.9858,60.0049,164313.0
2023-07-26 15:10:00,62.76,62.82,62.71,62.77,117325.0,59.9953,60.0527,59.9475,60.0049,117325.0
2023-07-26 15:20:00,62.77,62.85,62.76,62.84,176916.0,60.0049,60.0814,59.9953,60.0718,176916.0
2023-07-26 15:30:00,62.84,62.86,62.79,62.85,101300.0,60.0718,60.0909,60.024,60.0814,101300.0
2023-07-26 15:40:00,62.86,62.88,62.84,62.85,140949.0,60.0909,60.11,60.0718,60.0814,140949.0
2023-07-26 15:50:00,62.84,62.84,62.78,62.84,269320.0,60.0718,60.0718,60.0144,60.0718,269320.0
2023-07-27 09:30:00,63.52,63.56,63.46,63.54,218411.0,60.7218,60.7601,60.6645,60.741,218411.0
2023-07-27 09:40:00,63.54,63.57,63.51,63.52,166362.0,60.741,60.7696,60.7123,60.7218,166362.0
2023-07-27 09:50:00,63.52,63.58,63.52,63.56,192341.0,60.7218,60.7792,60.7218,60.7601,192341.0
2023-07-27 10:00:00,63.56,63.57,63.44,63.46,332143.0,60.7601,60.7696,60.6454,60.6645,332143.0
2023-07-27 10:10:00,63.46,63.5,63.45,63.46,68342.0,60.6645,60.7027,60.6549,60.6645,68342.0
2023-07-27 10:20:00,63.47,63.48,63.37,63.39,173631.0,60.674,60.6836,60.5785,60.5976,173631.0
2023-07-27 10:30:00,63.39,63.45,63.36,63.45,191824.0,60.5976,60.6549,60.5689,60.6549,191824.0
2023-07-27 10:40:00,63.44,63.45,63.41,63.42,174250.0,60.6454,60.6549,60.6167,60.6262,174250.0
2023-07-27 10:50:00,63.42,63.43,63.34,63.35,134478.0,60.6262,60.6358,60.5498,60.5593,134478.0
2023-07-27 11:00:00,63.35,63.42,63.35,63.37,66678.0,60.5593,60.6262,60.5593,60.5785,66678.0
2023-07-27 11:10:00,63.37,63.41,63.34,63.41,81289.0,60.5785,60.6167,60.5498,60.6167,81289.0
2023-07-27 11:20:00,63.41,63.43,63.4,63.42,114298.0,60.6167,60.6358,60.6071,60.6262,114298.0
2023-07-27 11:30:00,63.42,63.47,63.42,63.46,210476.0,60.6262,60.674,60.6262,60.6645,210476.0
2023-07-27 11:40:00,63.46,63.47,63.43,63.44,126597.0,60.6645,60.674,60.6358,60.6454,126597.0
2023-07-27 11:50:00,63.44,63.46,63.43,63.45,141338.0,60.6454,60.6645,60.6358,60.6549,141338.0
2023-07-27 12:00:00,63.45,63.49,63.44,63.49,103861.0,60.6549,60.6932,60.6454,60.6932,103861.0
2023-07-27 12:10:00,63.49,63.49,63.44,63.46,144238.0,60.6932,60.6932,60.6454,60.6645,144238.0
2023-07-27 12:20:00,63.46,63.51,63.45,63.51,97909.0,60.6645,60.7123,60.6549,60.7123,97909.0
2023-07-27 12:30:00,63.51,63.51,63.48,63.5,129456.0,60.7123,60.7123,60.6836,60.7027,129456.0
2023-07-27 12:40:00,63.5,63.52,63.49,63.51,58701.0,60.7027,60.7218,60.6932,60.7123,58701.0
2023-07-27 12:50:00,63.51,63.51,63.47,63.49,73672.0,60.7123,60.7123,60.674,60.6932,73672.0
2023-07-27 13:00:00,63.48,63.79,63.45,63.54,2898392.0,60.6836,60.9799,60.6549,60.741,2898392.0
2023-07-27 13:10:00,63.54,63.69,63.32,63.52,1486844.0,60.741,60.8844,60.5307,60.7218,1486844.0
2023-07-27 13:20:00,63.5,63.52,63.42,63.45,270691.0,60.7027,60.7218,60.6262,60.6549,270691.0
2023-07-27 13:30:00,63.45,63.6,63.38,63.59,384599.0,60.6549,60.7983,60.588,60.7888,384599.0
2023-07-27 13:40:00,63.6,63.63,63.53,63.54,207756.0,60.7983,60.827,60.7314,60.741,207756.0
2023-07-27 13:50:00,63.54,63.6,63.54,63.58,112589.0,60.741,60.7983,60.741,60.7792,112589.0
2023-07-27 14:00:00,63.58,63.65,63.56,63.58,97196.0,60.7792,60.8461,60.7601,60.7792,97196.0
2023-07-27 14:10:00,63.58,63.58,63.46,63.49,150205.0,60.7792,60.7792,60.6645,60.6932,150205.0
2023-07-27 14:20:00,63.49,63.5,63.38,63.38,146808.0,60.6932,60.7027,60.588,60.588,146808.0
2023-07-27 14:30:00,63.38,63.39,63.27,63.29,277012.0,60.588,60.5976,60.4829,60.502,277012.0
2023-07-27 14:40:00,63.29,63.34,63.26,63.29,322170.0,60.502,60.5498,60.4733,60.502,322170.0
2023-07-27 14:50:00,63.29,63.31,63.26,63.3,278739.0,60.502,60.5211,60.4733,60.5115,278739.0
2023-07-27 15:00:00,63.3,63.3,63.23,63.27,136596.0,60.5115,60.5115,60.4446,60.4829,136596.0
2023-07-27 15:10:00,63.27,63.43,63.26,63.43,276828.0,60.4829,60.6358,60.4733,60.6358,276828.0
2023-07-27 15:20:00,63.43,63.43,63.35,63.38,208484.0,60.6358,60.6358,60.5593,60.588,208484.0
2023-07-27 15:30:00,63.38,63.41,63.33,63.37,308142.0,60.588,60.6167,60.5402,60.5785,308142.0
2023-07-27 15:40:00,63.37,63.39,63.31,63.35,421779.0,60.5785,60.5976,60.5211,60.5593,421779.0
2023-07-27 15:50:00,63.35,63.37,63.31,63.35,776913.0,60.5593,60.5785,60.5211,60.5593,776913.0
2023-07-28 09:30:00,63.87,63.9,63.68,63.75,273524.0,61.0564,61.0851,60.8748,60.9417,273524.0
2023-07-28 09:40:00,63.76,63.97,63.75,63.97,327481.0,60.9513,61.152,60.9417,61.152,327481.0
2023-07-28 09:50:00,63.97,63.99,63.89,63.91,202652.0,61.152,61.1711,61.0755,61.0947,202652.0
2023-07-28 10:00:00,63.91,64.04,63.91,63.99,163323.0,61.0947,61.2189,61.0947,61.1711,163323.0
2023-07-28 10:10:00,64.0,64.07,63.97,64.01,158061.0,61.1807,61.2476,61.152,61.1903,158061.0
2023-07-28 10:20:00,64.02,64.02,63.85,63.88,209321.0,61.1998,61.1998,61.0373,61.066,209321.0
2023-07-28 10:30:00,63.88,63.93,63.88,63.91,104531.0,61.066,61.1138,61.066,61.0947,104531.0
2023-07-28 10:40:00,63.92,63.94,63.89,63.91,92350.0,61.1042,61.1233,61.0755,61.0947,92350.0
2023-07-28 10:50:00,63.91,63.94,63.87,63.94,71768.0,61.0947,61.1233,61.0564,61.1233,71768.0
2023-07-28 11:00:00,63.94,63.95,63.9,63.93,130267.0,61.1233,61.1329,61.0851,61.1138,130267.0
2023-07-28 11:10:00,63.93,63.98,63.91,63.97,104702.0,61.1138,61.1616,61.0947,61.152,104702.0
2023-07-28 11:20:00,63.97,64.05,63.97,64.02,104743.0,61.152,61.2285,61.152,61.1998,104743.0
2023-07-28 11:30:00,64.02,64.03,63.94,63.96,91442.0,61.1998,61.2094,61.1233,61.1425,91442.0
2023-07-28 11:40:00,63.96,63.97,63.89,63.91,150870.0,61.1425,61.152,61.0755,61.0947,150870.0
2023-07-28 11:50:00,63.9,63.92,63.88,63.9,65038.0,61.0851,61.1042,61.066,61.0851,65038.0
2023-07-28 12:00:00,63.9,63.9,63.78,63.78,92061.0,61.0851,61.0851,60.9704,60.9704,92061.0
2023-07-28 12:10:00,63.77,63.83,63.77,63.82,65768.0,60.9608,61.0182,60.9608,61.0086,65768.0
2023-07-28 12:20:00,63.82,63.86,63.81,63.85,99830.0,61.0086,61.0469,60.9991,61.0373,99830.0
2023-07-28 12:30:00,63.84,63.87,63.84,63.85,110645.0,61.0277,61.0564,61.0277,61.0373,110645.0
2023-07-28 12:40:00,63.85,63.86,63.79,63.82,121488.0,61.0373,61.0469,60.9799,61.0086,121488.0
2023-07-28 12:50:00,63.82,63.85,63.81,63.84,88287.0,61.0086,61.0373,60.9991,61.0277,88287.0
2023-07-28 13:00:00,63.84,63.84,63.78,63.79,108173.0,61.0277,61.0277,60.9704,60.9799,108173.0
2023-07-28 13:10:00,63.79,63.82,63.77,63.8,131678.0,60.9799,61.0086,60.9608,60.9895,131678.0
2023-07-28 13:20:00,63.8,63.8,63.74,63.77,279822.0,60.9895,60.9895,60.9322,60.9608,279822.0
2023-07-28 13:30:00,63.77,63.79,63.72,63.74,275506.0,60.9608,60.9799,60.913,60.9322,275506.0
2023-07-28 13:40:00,63.74,63.74,63.68,63.72,120904.0,60.9322,60.9322,60.8748,60.913,120904.0
2023-07-28 13:50:00,63.72,63.8,63.71,63.79,69690.0,60.913,60.9895,60.9035,60.9799,69690.0
2023-07-28 14:00:00,63.8,63.8,63.78,63.79,90101.0,60.9895,60.9895,60.9704,60.9799,90101.0
2023-07-28 14:10:00,63.79,63.8,63.77,63.78,61383.0,60.9799,60.9895,60.9608,60.9704,61383.0
2023-07-28 14:20:00,63.78,63.83,63.77,63.83,38600.0,60.9704,61.0182,60.9608,61.0182,38600.0
2023-07-28 14:30:00,63.83,63.85,63.78,63.79,54569.0,61.0182,61.0373,60.9704,60.9799,54569.0
2023-07-28 14:40:00,63.78,63.83,63.78,63.79,76104.0,60.9704,61.0182,60.9704,60.9799,76104.0
2023-07-28 14:50:00,63.8,63.85,63.79,63.8,49714.0,60.9895,61.0373,60.9799,60.9895,49714.0
2023-07-28 15:00:00,63.8,63.8,63.73,63.75,118426.0,60.9895,60.9895,60.9226,60.9417,118426.0
2023-07-28 15:10:00,63.75,63.77,63.74,63.77,75946.0,60.9417,60.9608,60.9322,60.9608,75946.0
2023-07-28 15:20:00,63.76,63.78,63.73,63.76,172436.0,60.9513,60.9704,60.9226,60.9513,172436.0
2023-07-28 15:30:00,63.75,63.78,63.75,63.76,137023.0,60.9417,60.9704,60.9417,60.9513,137023.0
2023-07-28 15:40:00,63.76,63.78,63.71,63.71,263806.0,60.9513,60.9704,60.9035,60.9035,263806.0
2023-07-28 15:50:00,63.71,63.73,63.68,63.7,497095.0,60.9035,60.9226,60.8748,60.8939,497095.0
2023-07-31 09:30:00,63.32,63.39,63.29,63.36,189481.0,60.5307,60.5976,60.502,60.5689,189481.0
2023-07-31 09:40:00,63.36,63.47,63.35,63.44,306129.0,60.5689,60.674,60.5593,60.6454,306129.0
2023-07-31 09:50:00,63.44,63.48,63.38,63.42,420598.0,60.6454,60.6836,60.588,60.6262,420598.0
2023-07-31 10:00:00,63.42,63.43,63.38,63.43,489204.0,60.6262,60.6358,60.588,60.6358,489204.0
2023-07-31 10:10:00,63.43,63.47,63.41,63.45,239226.0,60.6358,60.674,60.6167,60.6549,239226.0
2023-07-31 10:20:00,63.45,63.5,63.43,63.49,120761.0,60.6549,60.7027,60.6358,60.6932,120761.0
2023-07-31 10:30:00,63.49,63.52,63.47,63.51,141769.0,60.6932,60.7218,60.674,60.7123,141769.0
2023-07-31 10:40:00,63.51,63.56,63.47,63.54,141540.0,60.7123,60.7601,60.674,60.741,141540.0
2023-07-31 10:50:00,63.54,63.59,63.53,63.59,82118.0,60.741,60.7888,60.7314,60.7888,82118.0
2023-07-31 11:00:00,63.59,63.61,63.57,63.61,35221.0,60.7888,60.8079,60.7696,60.8079,35221.0
2023-07-31 11:10:00,63.62,63.64,63.6,63.63,43611.0,60.8174,60.8366,60.7983,60.827,43611.0
2023-07-31 11:20:00,63.63,63.65,63.61,63.64,52372.0,60.827,60.8461,60.8079,60.8366,52372.0
2023-07-31 11:30:00,63.64,63.65,63.56,63.57,213591.0,60.8366,60.8461,60.7601,60.7696,213591.0
2023-07-31 11:40:00,63.56,63.58,63.54,63.57,78318.0,60.7601,60.7792,60.741,60.7696,78318.0
2023-07-31 11:50:00,63.57,63.57,63.52,63.54,217986.0,60.7696,60.7696,60.7218,60.741,217986.0
2023-07-31 12:00:00,63.54,63.57,63.53,63.54,108076.0,60.741,60.7696,60.7314,60.741,108076.0
2023-07-31 12:10:00,63.54,63.57,63.54,63.56,76673.0,60.741,60.7696,60.741,60.7601,76673.0
2023-07-31 12:20:00,63.56,63.57,63.54,63.57,78206.0,60.7601,60.7696,60.741,60.7696,78206.0
2023-07-31 12:30:00,63.56,63.57,63.52,63.53,106374.0,60.7601,60.7696,60.7218,60.7314,106374.0
2023-07-31 12:40:00,63.52,63.54,63.5,63.51,133950.0,60.7218,60.741,60.7027,60.7123,133950.0
2023-07-31 12:50:00,63.52,63.54,63.49,63.52,134917.0,60.7218,60.741,60.6932,60.7218,134917.0
2023-07-31 13:00:00,63.52,63.54,63.47,63.54,32843.0,60.7218,60.741,60.674,60.741,32843.0
2023-07-31 13:10:00,63.54,63.55,63.49,63.51,101604.0,60.741,60.7505,60.6932,60.7123,101604.0
2023-07-31 13:20:00,63.51,63.54,63.5,63.52,96574.0,60.7123,60.741,60.7027,60.7218,96574.0
2023-07-31 13:30:00,63.52,63.57,63.51,63.56,116395.0,60.7218,60.7696,60.7123,60.7601,116395.0
2023-07-31 13:40:00,63.56,63.57,63.53,63.53,85874.0,60.7601,60.7696,60.7314,60.7314,85874.0
2023-07-31 13:50:00,63.54,63.54,63.5,63.52,109431.0,60.741,60.741,60.7027,60.7218,109431.0
2023-07-31 14:00:00,63.52,63.54,63.5,63.51,96354.0,60.7218,60.741,60.7027,60.7123,96354.0
2023-07-31 14:10:00,63.5,63.51,63.49,63.49,32847.0,60.7027,60.7123,60.6932,60.6932,32847.0
2023-07-31 14:20:00,63.5,63.51,63.49,63.5,60667.0,60.7027,60.7123,60.6932,60.7027,60667.0
2023-07-31 14:30:00,63.51,63.51,63.48,63.48,116337.0,60.7123,60.7123,60.6836,60.6836,116337.0
2023-07-31 14:40:00,63.48,63.49,63.42,63.46,259135.0,60.6836,60.6932,60.6262,60.6645,259135.0
2023-07-31 14:50:00,63.46,63.46,63.43,63.45,112411.0,60.6645,60.6645,60.6358,60.6549,112411.0
2023-07-31 15:00:00,63.46,63.46,63.42,63.42,236058.0,60.6645,60.6645,60.6262,60.6262,236058.0
2023-07-31 15:10:00,63.43,63.43,63.4,63.42,181776.0,60.6358,60.6358,60.6071,60.6262,181776.0
2023-07-31 15:20:00,63.42,63.43,63.4,63.42,188736.0,60.6262,60.6358,60.6071,60.6262,188736.0
2023-07-31 15:30:00,63.42,63.43,63.39,63.4,115126.0,60.6262,60.6358,60.5976,60.6071,115126.0
2023-07-31 15:40:00,63.4,63.43,63.39,63.4,413877.0,60.6071,60.6358,60.5976,60.6071,413877.0
2023-07-31 15:50:00,63.4,63.45,63.4,63.44,1051630.0,60.6071,60.6549,60.6071,60.6454,1051630.0
2023-08-01 09:30:00,62.92,62.92,62.84,62.89,243118.0,60.1483,60.1483,60.0718,60.1196,243118.0
2023-08-01 09:40:00,62.89,62.92,62.87,62.9,155616.0,60.1196,60.1483,60.1005,60.1292,155616.0
2023-08-01 09:50:00,62.91,62.92,62.87,62.88,255740.0,60.1387,60.1483,60.1005,60.11,255740.0
2023-08-01 10:00:00,62.89,62.99,62.86,62.9,413180.0,60.1196,60.2152,60.0909,60.1292,413180.0
2023-08-01 10:10:00,62.89,62.9,62.78,62.81,151524.0,60.1196,60.1292,60.0144,60.0431,151524.0
2023-08-01 10:20:00,62.81,62.82,62.77,62.8,110178.0,60.0431,60.0527,60.0049,60.0336,110178.0
2023-08-01 10:30:00,62.81,62.88,62.78,62.88,52447.0,60.0431,60.11,60.0144,60.11,52447.0
2023-08-01 10:40:00,62.88,62.89,62.77,62.8,406035.0,60.11,60.1196,60.0049,60.0336,406035.0
2023-08-01 10:50:00,62.81,62.84,62.77,62.79,85963.0,60.0431,60.0718,60.0049,60.024,85963.0
2023-08-01 11:00:00,62.79,62.8,62.72,62.74,118651.0,60.024,60.0336,59.9571,59.9762,118651.0
2023-08-01 11:10:00,62.74,62.76,62.64,62.68,109518.0,59.9762,59.9953,59.8806,59.9188,109518.0
2023-08-01 11:20:00,62.67,62.68,62.63,62.65,42529.0,59.9093,59.9188,59.871,59.8902,42529.0
2023-08-01 11:30:00,62.65,62.66,62.63,62.66,59358.0,59.8902,59.8997,59.871,59.8997,59358.0
2023-08-01 11:40:00,62.66,62.67,62.6,62.64,56291.0,59.8997,59.9093,59.8424,59.8806,56291.0
2023-08-01 11:50:00,62.65,62.68,62.63,62.67,120102.0,59.8902,59.9188,59.871,59.9093,120102.0
2023-08-01 12:00:00,62.67,62.7,62.67,62.7,60418.0,59.9093,59.938,59.9093,59.938,60418.0
2023-08-01 12:10:00,62.7,62.71,62.65,62.66,89881.0,59.938,59.9475,59.8902,59.8997,89881.0
2023-08-01 12:20:00,62.67,62.68,62.64,62.66,141486.0,59.9093,59.9188,59.8806,59.8997,141486.0
2023-08-01 12:30:00,62.65,62.65,62.62,62.65,111927.0,59.8902,59.8902,59.8615,59.8902,111927.0
2023-08-01 12:40:00,62.65,62.67,62.64,62.64,66903.0,59.8902,59.9093,59.8806,59.8806,66903.0
2023-08-01 12:50:00,62.65,62.67,62.63,62.66,85860.0,59.8902,59.9093,59.871,59.8997,85860.0
2023-08-01 13:00:00,62.66,62.69,62.66,62.67,59681.0,59.8997,59.9284,59.8997,59.9093,59681.0
2023-08-01 13:10:00,62.67,62.69,62.65,62.65,80880.0,59.9093,59.9284,59.8902,59.8902,80880.0
2023-08-01 13:20:00,62.66,62.67,62.64,62.65,168876.0,59.8997,59.9093,59.8806,59.8902,168876.0
2023-08-01 13:30:00,62.66,62.66,62.62,62.63,91629.0,59.8997,59.8997,59.8615,59.871,91629.0
2023-08-01 13:40:00,62.63,62.64,62.62,62.63,79158.0,59.871,59.8806,59.8615,59.871,79158.0
2023-08-01 13:50:00,62.64,62.66,62.63,62.63,136560.0,59.8806,59.8997,59.871,59.871,136560.0
2023-08-01 14:00:00,62.64,62.67,62.63,62.66,70442.0,59.8806,59.9093,59.871,59.8997,70442.0
2023-08-01 14:10:00,62.67,62.68,62.66,62.68,38372.0,59.9093,59.9188,59.8997,59.9188,38372.0
2023-08-01 14:20:00,62.68,62.69,62.63,62.64,168806.0,59.9188,59.9284,59.871,59.8806,168806.0
2023-08-01 14:30:00,62.64,62.65,62.62,62.63,46701.0,59.8806,59.8902,59.8615,59.871,46701.0
2023-08-01 14:40:00,62.62,62.65,62.62,62.65,59597.0,59.8615,59.8902,59.8615,59.8902,59597.0
2023-08-01 14:50:00,62.65,62.65,62.61,62.62,120254.0,59.8902,59.8902,59.8519,59.8615,120254.0
2023-08-01 15:00:00,62.62,62.66,62.62,62.66,76500.0,59.8615,59.8997,59.8615,59.8997,76500.0
2023-08-01 15:10:00,62.65,62.66,62.63,62.63,97843.0,59.8902,59.8997,59.871,59.871,97843.0
2023-08-01 15:20:00,62.63,62.66,62.63,62.65,105861.0,59.871,59.8997,59.871,59.8902,105861.0
2023-08-01 15:30:00,62.65,62.68,62.64,62.67,135931.0,59.8902,59.9188,59.8806,59.9093,135931.0
2023-08-01 15:40:00,62.67,62.68,62.64,62.67,257521.0,59.9093,59.9188,59.8806,59.9093,257521.0
2023-08-01 15:50:00,62.67,62.7,62.66,62.66,683688.0,59.9093,59.938,59.8997,59.8997,683688.0
2023-08-02 09:30:00,61.92,62.01,61.9,62.01,263772.0,59.1923,59.2784,59.1732,59.2784,263772.0
2023-08-02 09:40:00,62.01,62.06,61.95,62.0,596588.0,59.2784,59.3262,59.221,59.2688,596588.0
2023-08-02 09:50:00,61.99,61.99,61.85,61.87,468296.0,59.2592,59.2592,59.1254,59.1445,468296.0
2023-08-02 10:00:00,61.87,61.87,61.7,61.71,219812.0,59.1445,59.1445,58.982,58.9916,219812.0
2023-08-02 10:10:00,61.7,61.7,61.55,61.58,294055.0,58.982,58.982,58.8386,58.8673,294055.0
2023-08-02 10:20:00,61.58,61.64,61.56,61.61,349954.0,58.8673,58.9247,58.8482,58.896,349954.0
2023-08-02 10:30:00,61.6,61.65,61.54,61.55,337547.0,58.8864,58.9342,58.8291,58.8386,337547.0
2023-08-02 10:40:00,61.54,61.55,61.45,61.47,159269.0,58.8291,58.8386,58.743,58.7621,159269.0
2023-08-02 10:50:00,61.47,61.53,61.46,61.48,270044.0,58.7621,58.8195,58.7526,58.7717,270044.0
2023-08-02 11:00:00,61.48,61.55,61.47,61.54,117655.0,58.7717,58.8386,58.7621,58.8291,117655.0
2023-08-02 11:10:00,61.54,61.55,61.47,61.48,192103.0,58.8291,58.8386,58.7621,58.7717,192103.0
2023-08-02 11:20:00,61.48,61.54,61.48,61.52,124215.0,58.7717,58.8291,58.7717,58.8099,124215.0
2023-08-02 11:30:00,61.52,61.62,61.52,61.59,351866.0,58.8099,58.9055,58.8099,58.8769,351866.0
2023-08-02 11:40:00,61.59,61.59,61.53,61.54,229159.0,58.8769,58.8769,58.8195,58.8291,229159.0
2023-08-02 11:50:00,61.54,61.57,61.51,61.55,289802.0,58.8291,58.8577,58.8004,58.8386,289802.0
2023-08-02 12:00:00,61.55,61.56,61.48,61.49,347837.0,58.8386,58.8482,58.7717,58.7813,347837.0
2023-08-02 12:10:00,61.49,61.55,61.45,61.55,219083.0,58.7813,58.8386,58.743,58.8386,219083.0
2023-08-02 12:20:00,61.55,61.55,61.5,61.54,208132.0,58.8386,58.8386,58.7908,58.8291,208132.0
2023-08-02 12:30:00,61.54,61.61,61.52,61.59,150603.0,58.8291,58.896,58.8099,58.8769,150603.0
2023-08-02 12:40:00,61.58,61.59,61.55,61.58,108834.0,58.8673,58.8769,58.8386,58.8673,108834.0
2023-08-02 12:50:00,61.58,61.58,61.53,61.54,341357.0,58.8673,58.8673,58.8195,58.8291,341357.0
2023-08-02 13:00:00,61.54,61.59,61.53,61.58,311693.0,58.8291,58.8769,58.8195,58.8673,311693.0
2023-08-02 13:10:00,61.58,61.64,61.58,61.6,162034.0,58.8673,58.9247,58.8673,58.8864,162034.0
2023-08-02 13:20:00,61.59,61.62,61.58,61.62,82275.0,58.8769,58.9055,58.8673,58.9055,82275.0
2023-08-02 13:30:00,61.62,61.66,61.61,61.66,435699.0,58.9055,58.9438,58.896,58.9438,435699.0
2023-08-02 13:40:00,61.66,61.66,61.59,61.6,279077.0,58.9438,58.9438,58.8769,58.8864,279077.0
2023-08-02 13:50:00,61.6,61.6,61.54,61.55,262641.0,58.8864,58.8864,58.8291,58.8386,262641.0
2023-08-02 14:00:00,61.55,61.58,61.54,61.56,257879.0,58.8386,58.8673,58.8291,58.8482,257879.0
2023-08-02 14:10:00,61.56,61.57,61.53,61.57,238712.0,58.8482,58.8577,58.8195,58.8577,238712.0
2023-08-02 14:20:00,61.57,61.58,61.55,61.58,242528.0,58.8577,58.8673,58.8386,58.8673,242528.0
2023-08-02 14:30:00,61.57,61.58,61.54,61.55,291372.0,58.8577,58.8673,58.8291,58.8386,291372.0
2023-08-02 14:40:00,61.55,61.56,61.51,61.56,253871.0,58.8386,58.8482,58.8004,58.8482,253871.0
2023-08-02 14:50:00,61.56,61.58,61.56,61.57,213360.0,58.8482,58.8673,58.8482,58.8577,213360.0
2023-08-02 15:00:00,61.57,61.6,61.56,61.57,176689.0,58.8577,58.8864,58.8482,58.8577,176689.0
2023-08-02 15:10:00,61.57,61.57,61.53,61.54,168646.0,58.8577,58.8577,58.8195,58.8291,168646.0
2023-08-02 15:20:00,61.54,61.54,61.46,61.47,199099.0,58.8291,58.8291,58.7526,58.7621,199099.0
2023-08-02 15:30:00,61.47,61.48,61.45,61.48,290581.0,58.7621,58.7717,58.743,58.7717,290581.0
2023-08-02 15:40:00,61.48,61.51,61.45,61.51,429576.0,58.7717,58.8004,58.743,58.8004,429576.0
2023-08-02 15:50:00,61.5,61.53,61.47,61.48,1173255.0,58.7908,58.8195,58.7621,58.7717,1173255.0
2023-08-03 09:30:00,60.87,60.95,60.8,60.93,225407.0,58.1886,58.2651,58.1217,58.2459,225407.0
2023-08-03 09:40:00,60.92,60.93,60.84,60.92,118321.0,58.2364,58.2459,58.1599,58.2364,118321.0
2023-08-03 09:50:00,60.92,60.96,60.88,60.88,110301.0,58.2364,58.2746,58.1981,58.1981,110301.0
2023-08-03 10:00:00,60.89,61.01,60.88,60.98,182541.0,58.2077,58.3224,58.1981,58.2937,182541.0
2023-08-03 10:10:00,60.98,61.0,60.91,60.96,90320.0,58.2937,58.3129,58.2268,58.2746,90320.0
2023-08-03 10:20:00,60.97,60.97,60.89,60.9,117837.0,58.2842,58.2842,58.2077,58.2173,117837.0
2023-08-03 10:30:00,60.89,61.0,60.88,60.99,148192.0,58.2077,58.3129,58.1981,58.3033,148192.0
2023-08-03 10:40:00,60.97,61.03,60.96,61.02,71045.0,58.2842,58.3415,58.2746,58.332,71045.0
2023-08-03 10:50:00,61.02,61.05,60.98,61.04,132449.0,58.332,58.3607,58.2937,58.3511,132449.0
2023-08-03 11:00:00,61.03,61.08,61.02,61.04,120625.0,58.3415,58.3893,58.332,58.3511,120625.0
2023-08-03 11:10:00,61.04,61.13,61.03,61.13,53311.0,58.3511,58.4371,58.3415,58.4371,53311.0
2023-08-03 11:20:00,61.13,61.17,61.1,61.15,118115.0,58.4371,58.4754,58.4084,58.4562,118115.0
2023-08-03 11:30:00,61.15,61.2,61.14,61.19,99047.0,58.4562,58.504,58.4467,58.4945,99047.0
2023-08-03 11:40:00,61.19,61.2,61.13,61.16,62402.0,58.4945,58.504,58.4371,58.4658,62402.0
2023-08-03 11:50:00,61.17,61.22,61.16,61.17,99460.0,58.4754,58.5232,58.4658,58.4754,99460.0
2023-08-03 12:00:00,61.17,61.2,61.13,61.18,48791.0,58.4754,58.504,58.4371,58.4849,48791.0
2023-08-03 12:10:00,61.18,61.18,61.13,61.18,59408.0,58.4849,58.4849,58.4371,58.4849,59408.0
2023-08-03 12:20:00,61.18,61.21,61.17,61.19,74433.0,58.4849,58.5136,58.4754,58.4945,74433.0
2023-08-03 12:30:00,61.19,61.24,61.17,61.23,39294.0,58.4945,58.5423,58.4754,58.5327,39294.0
2023-08-03 12:40:00,61.23,61.27,61.23,61.26,55589.0,58.5327,58.571,58.5327,58.5614,55589.0
2023-08-03 12:50:00,61.26,61.27,61.25,61.25,59596.0,58.5614,58.571,58.5518,58.5518,59596.0
2023-08-03 13:00:00,61.26,61.27,61.18,61.2,144403.0,58.5614,58.571,58.4849,58.504,144403.0
2023-08-03 13:10:00,61.21,61.23,61.18,61.19,89514.0,58.5136,58.5327,58.4849,58.4945,89514.0
2023-08-03 13:20:00,61.2,61.22,61.17,61.18,51607.0,58.504,58.5232,58.4754,58.4849,51607.0
2023-08-03 13:30:00,61.18,61.19,61.15,61.17,51684.0,58.4849,58.4945,58.4562,58.4754,51684.0
2023-08-03 13:40:00,61.17,61.17,61.11,61.13,42209.0,58.4754,58.4754,58.418,58.4371,42209.0
2023-08-03 13:50:00,61.14,61.15,61.09,61.11,59476.0,58.4467,58.4562,58.3989,58.418,59476.0
2023-08-03 14:00:00,61.12,61.13,61.09,61.1,28518.0,58.4276,58.4371,58.3989,58.4084,28518.0
2023-08-03 14:10:00,61.1,61.15,61.09,61.15,123853.0,58.4084,58.4562,58.3989,58.4562,123853.0
2023-08-03 14:20:00,61.15,61.18,61.14,61.16,110205.0,58.4562,58.4849,58.4467,58.4658,110205.0
2023-08-03 14:30:00,61.17,61.18,61.13,61.16,63348.0,58.4754,58.4849,58.4371,58.4658,63348.0
2023-08-03 14:40:00,61.16,61.18,61.15,61.17,52247.0,58.4658,58.4849,58.4562,58.4754,52247.0
2023-08-03 14:50:00,61.17,61.18,61.15,61.16,65144.0,58.4754,58.4849,58.4562,58.4658,65144.0
2023-08-03 15:00:00,61.16,61.18,61.13,61.14,107856.0,58.4658,58.4849,58.4371,58.4467,107856.0
2023-08-03 15:10:00,61.14,61.14,61.07,61.13,143142.0,58.4467,58.4467,58.3798,58.4371,143142.0
2023-08-03 15:20:00,61.12,61.15,61.11,61.14,91818.0,58.4276,58.4562,58.418,58.4467,91818.0
2023-08-03 15:30:00,61.14,61.16,61.13,61.15,74025.0,58.4467,58.4658,58.4371,58.4562,74025.0
2023-08-03 15:40:00,61.15,61.16,61.13,61.13,265739.0,58.4562,58.4658,58.4371,58.4371,265739.0
2023-08-03 15:50:00,61.14,61.23,61.12,61.18,511434.0,58.4467,58.5327,58.4276,58.4849,511434.0
2023-08-04 09:30:00,61.8,62.05,61.79,62.05,204181.0,59.0776,59.3166,59.0681,59.3166,204181.0
2023-08-04 09:40:00,62.04,62.12,61.98,62.07,168156.0,59.307,59.3835,59.2497,59.3357,168156.0
2023-08-04 09:50:00,62.08,62.09,61.88,61.91,403492.0,59.3453,59.3548,59.1541,59.1828,403492.0
2023-08-04 10:00:00,61.9,61.94,61.8,61.82,120445.0,59.1732,59.2114,59.0776,59.0967,120445.0
2023-08-04 10:10:00,61.83,62.0,61.82,62.0,139331.0,59.1063,59.2688,59.0967,59.2688,139331.0
2023-08-04 10:20:00,62.01,62.06,61.99,62.03,94634.0,59.2784,59.3262,59.2592,59.2975,94634.0
2023-08-04 10:30:00,62.03,62.15,62.03,62.12,136970.0,59.2975,59.4122,59.2975,59.3835,136970.0
2023-08-04 10:40:00,62.11,62.13,62.01,62.02,164872.0,59.374,59.3931,59.2784,59.2879,164872.0
2023-08-04 10:50:00,62.02,62.07,61.99,62.06,267452.0,59.2879,59.3357,59.2592,59.3262,267452.0
2023-08-04 11:00:00,62.06,62.06,61.99,62.03,152018.0,59.3262,59.3262,59.2592,59.2975,152018.0
2023-08-04 11:10:00,62.04,62.05,62.01,62.04,166635.0,59.307,59.3166,59.2784,59.307,166635.0
2023-08-04 11:20:00,62.04,62.13,62.03,62.13,96039.0,59.307,59.3931,59.2975,59.3931,96039.0
2023-08-04 11:30:00,62.13,62.16,62.1,62.13,74100.0,59.3931,59.4218,59.3644,59.3931,74100.0
2023-08-04 11:40:00,62.12,62.21,62.12,62.18,38060.0,59.3835,59.4696,59.3835,59.4409,38060.0
2023-08-04 11:50:00,62.18,62.19,62.15,62.18,38550.0,59.4409,59.4504,59.4122,59.4409,38550.0
2023-08-04 12:00:00,62.17,62.18,62.12,62.13,23100.0,59.4313,59.4409,59.3835,59.3931,23100.0
2023-08-04 12:10:00,62.13,62.14,62.11,62.13,99061.0,59.3931,59.4026,59.374,59.3931,99061.0
2023-08-04 12:20:00,62.14,62.24,62.13,62.23,90230.0,59.4026,59.4982,59.3931,59.4887,90230.0
2023-08-04 12:30:00,62.23,62.25,62.21,62.25,44532.0,59.4887,59.5078,59.4696,59.5078,44532.0
2023-08-04 12:40:00,62.24,62.29,62.23,62.27,116742.0,59.4982,59.546,59.4887,59.5269,116742.0
2023-08-04 12:50:00,62.27,62.29,62.25,62.26,54541.0,59.5269,59.546,59.5078,59.5173,54541.0
2023-08-04 13:00:00,62.26,62.27,62.23,62.26,46628.0,59.5173,59.5269,59.4887,59.5173,46628.0
2023-08-04 13:10:00,62.25,62.26,62.23,62.24,70364.0,59.5078,59.5173,59.4887,59.4982,70364.0
2023-08-04 13:20:00,62.23,62.26,62.18,62.2,136743.0,59.4887,59.5173,59.4409,59.46,136743.0
2023-08-04 13:30:00,62.19,62.22,62.17,62.18,88232.0,59.4504,59.4791,59.4313,59.4409,88232.0
2023-08-04 13:40:00,62.17,62.21,62.16,62.2,144422.0,59.4313,59.4696,59.4218,59.46,144422.0
2023-08-04 13:50:00,62.2,62.2,62.1,62.11,109469.0,59.46,59.46,59.3644,59.374,109469.0
2023-08-04 14:00:00,62.1,62.1,61.95,61.96,202367.0,59.3644,59.3644,59.221,59.2306,202367.0
2023-08-04 14:10:00,61.96,62.0,61.89,61.92,154644.0,59.2306,59.2688,59.1636,59.1923,154644.0
2023-08-04 14:20:00,61.9,61.9,61.82,61.83,114039.0,59.1732,59.1732,59.0967,59.1063,114039.0
2023-08-04 14:30:00,61.83,61.85,61.78,61.8,125501.0,59.1063,59.1254,59.0585,59.0776,125501.0
2023-08-04 14:40:00,61.8,61.84,61.77,61.79,94108.0,59.0776,59.1158,59.0489,59.0681,94108.0
2023-08-04 14:50:00,61.79,61.85,61.75,61.78,114160.0,59.0681,59.1254,59.0298,59.0585,114160.0
2023-08-04 15:00:00,61.78,61.81,61.75,61.76,124857.0,59.0585,59.0872,59.0298,59.0394,124857.0
2023-08-04 15:10:00,61.76,61.83,61.76,61.8,140376.0,59.0394,59.1063,59.0394,59.0776,140376.0
2023-08-04 15:20:00,61.8,61.82,61.76,61.79,99419.0,59.0776,59.0967,59.0394,59.0681,99419.0
2023-08-04 15:30:00,61.8,61.82,61.72,61.73,76280.0,59.0776,59.0967,59.0011,59.0107,76280.0
2023-08-04 15:40:00,61.73,61.75,61.71,61.73,185655.0,59.0107,59.0298,58.9916,59.0107,185655.0
2023-08-04 15:50:00,61.73,61.79,61.71,61.79,500463.0,59.0107,59.0681,58.9916,59.0681,500463.0
2023-08-07 09:30:00,62.28,62.36,62.28,62.3,77529.0,59.5365,59.6129,59.5365,59.5556,77529.0
2023-08-07 09:40:00,62.32,62.33,62.24,62.25,71342.0,59.5747,59.5843,59.4982,59.5078,71342.0
2023-08-07 09:50:00,62.26,62.28,62.18,62.18,56095.0,59.5173,59.5365,59.4409,59.4409,56095.0
2023-08-07 10:00:00,62.17,62.19,62.11,62.19,78233.0,59.4313,59.4504,59.374,59.4504,78233.0
2023-08-07 10:10:00,62.2,62.27,62.17,62.27,55922.0,59.46,59.5269,59.4313,59.5269,55922.0
2023-08-07 10:20:00,62.27,62.3,62.23,62.3,34252.0,59.5269,59.5556,59.4887,59.5556,34252.0
2023-08-07 10:30:00,62.3,62.3,62.24,62.27,62174.0,59.5556,59.5556,59.4982,59.5269,62174.0
2023-08-07 10:40:00,62.27,62.32,62.27,62.3,99062.0,59.5269,59.5747,59.5269,59.5556,99062.0
2023-08-07 10:50:00,62.3,62.3,62.21,62.23,100939.0,59.5556,59.5556,59.4696,59.4887,100939.0
2023-08-07 11:00:00,62.22,62.25,62.19,62.2,67483.0,59.4791,59.5078,59.4504,59.46,67483.0
2023-08-07 11:10:00,62.2,62.26,62.19,62.21,75259.0,59.46,59.5173,59.4504,59.4696,75259.0
2023-08-07 11:20:00,62.21,62.29,62.2,62.24,101006.0,59.4696,59.546,59.46,59.4982,101006.0
2023-08-07 11:30:00,62.24,62.27,62.2,62.24,72636.0,59.4982,59.5269,59.46,59.4982,72636.0
2023-08-07 11:40:00,62.24,62.27,62.23,62.27,58417.0,59.4982,59.5269,59.4887,59.5269,58417.0
2023-08-07 11:50:00,62.26,62.28,62.26,62.27,101026.0,59.5173,59.5365,59.5173,59.5269,101026.0
2023-08-07 12:00:00,62.28,62.29,62.25,62.26,364438.0,59.5365,59.546,59.5078,59.5173,364438.0
2023-08-07 12:10:00,62.26,62.26,62.2,62.21,83666.0,59.5173,59.5173,59.46,59.4696,83666.0
2023-08-07 12:20:00,62.22,62.26,62.2,62.26,80169.0,59.4791,59.5173,59.46,59.5173,80169.0
2023-08-07 12:30:00,62.26,62.27,62.21,62.22,68735.0,59.5173,59.5269,59.4696,59.4791,68735.0
2023-08-07 12:40:00,62.22,62.23,62.19,62.23,45606.0,59.4791,59.4887,59.4504,59.4887,45606.0
2023-08-07 12:50:00,62.23,62.27,62.22,62.26,93179.0,59.4887,59.5269,59.4791,59.5173,93179.0
2023-08-07 13:00:00,62.26,62.28,62.23,62.25,83668.0,59.5173,59.5365,59.4887,59.5078,83668.0
2023-08-07 13:10:00,62.26,62.27,62.23,62.26,104659.0,59.5173,59.5269,59.4887,59.5173,104659.0
2023-08-07 13:20:00,62.26,62.27,62.23,62.23,59098.0,59.5173,59.5269,59.4887,59.4887,59098.0
2023-08-07 13:30:00,62.23,62.26,62.23,62.26,91720.0,59.4887,59.5173,59.4887,59.5173,91720.0
2023-08-07 13:40:00,62.26,62.28,62.23,62.27,96811.0,59.5173,59.5365,59.4887,59.5269,96811.0
2023-08-07 13:50:00,62.26,62.28,62.25,62.28,43535.0,59.5173,59.5365,59.5078,59.5365,43535.0
2023-08-07 14:00:00,62.28,62.31,62.27,62.29,43573.0,59.5365,59.5651,59.5269,59.546,43573.0
2023-08-07 14:10:00,62.29,62.3,62.26,62.27,97487.0,59.546,59.5556,59.5173,59.5269,97487.0
2023-08-07 14:20:00,62.27,62.28,62.22,62.22,50712.0,59.5269,59.5365,59.4791,59.4791,50712.0
2023-08-07 14:30:00,62.22,62.29,62.22,62.26,46828.0,59.4791,59.546,59.4791,59.5173,46828.0
2023-08-07 14:40:00,62.27,62.27,62.25,62.27,35695.0,59.5269,59.5269,59.5078,59.5269,35695.0
2023-08-07 14:50:00,62.27,62.28,62.25,62.27,48780.0,59.5269,59.5365,59.5078,59.5269,48780.0
2023-08-07 15:00:00,62.27,62.29,62.25,62.26,37956.0,59.5269,59.546,59.5078,59.5173,37956.0
2023-08-07 15:10:00,62.26,62.27,62.24,62.25,61568.0,59.5173,59.5269,59.4982,59.5078,61568.0
2023-08-07 15:20:00,62.25,62.26,62.23,62.24,48202.0,59.5078,59.5173,59.4887,59.4982,48202.0
2023-08-07 15:30:00,62.23,62.26,62.23,62.26,51497.0,59.4887,59.5173,59.4887,59.5173,51497.0
2023-08-07 15:40:00,62.26,62.29,62.25,62.29,119217.0,59.5173,59.546,59.5078,59.546,119217.0
2023-08-07 15:50:00,62.29,62.32,62.28,62.3,643846.0,59.546,59.5747,59.5365,59.5556,643846.0
2023-08-08 09:30:00,61.65,61.68,61.61,61.65,211775.0,58.9342,58.9629,58.896,58.9342,211775.0
2023-08-08 09:40:00,61.65,61.66,61.54,61.55,271804.0,58.9342,58.9438,58.8291,58.8386,271804.0
2023-08-08 09:50:00,61.55,61.56,61.51,61.54,147792.0,58.8386,58.8482,58.8004,58.8291,147792.0
2023-08-08 10:00:00,61.53,61.57,61.5,61.55,98087.0,58.8195,58.8577,58.7908,58.8386,98087.0
2023-08-08 10:10:00,61.55,61.55,61.48,61.51,114338.0,58.8386,58.8386,58.7717,58.8004,114338.0
2023-08-08 10:20:00,61.5,61.57,61.48,61.57,141905.0,58.7908,58.8577,58.7717,58.8577,141905.0
2023-08-08 10:30:00,61.57,61.57,61.52,61.57,129142.0,58.8577,58.8577,58.8099,58.8577,129142.0
2023-08-08 10:40:00,61.57,61.6,61.55,61.59,54799.0,58.8577,58.8864,58.8386,58.8769,54799.0
2023-08-08 10:50:00,61.58,61.6,61.55,61.55,64074.0,58.8673,58.8864,58.8386,58.8386,64074.0
2023-08-08 11:00:00,61.55,61.56,61.51,61.53,206876.0,58.8386,58.8482,58.8004,58.8195,206876.0
2023-08-08 11:10:00,61.54,61.58,61.52,61.56,50362.0,58.8291,58.8673,58.8099,58.8482,50362.0
2023-08-08 11:20:00,61.56,61.59,61.53,61.58,81488.0,58.8482,58.8769,58.8195,58.8673,81488.0
2023-08-08 11:30:00,61.58,61.62,61.57,61.61,60653.0,58.8673,58.9055,58.8577,58.896,60653.0
2023-08-08 11:40:00,61.61,61.63,61.57,61.61,402826.0,58.896,58.9151,58.8577,58.896,402826.0
2023-08-08 11:50:00,61.61,61.63,61.59,61.62,55289.0,58.896,58.9151,58.8769,58.9055,55289.0
2023-08-08 12:00:00,61.61,61.66,61.61,61.64,46442.0,58.896,58.9438,58.896,58.9247,46442.0
2023-08-08 12:10:00,61.64,61.66,61.63,61.65,69417.0,58.9247,58.9438,58.9151,58.9342,69417.0
2023-08-08 12:20:00,61.66,61.66,61.63,61.65,72179.0,58.9438,58.9438,58.9151,58.9342,72179.0
2023-08-08 12:30:00,61.65,61.68,61.63,61.64,82256.0,58.9342,58.9629,58.9151,58.9247,82256.0
2023-08-08 12:40:00,61.64,61.64,61.6,61.61,87840.0,58.9247,58.9247,58.8864,58.896,87840.0
2023-08-08 12:50:00,61.61,61.62,61.58,61.61,27646.0,58.896,58.9055,58.8673,58.896,27646.0
2023-08-08 13:00:00,61.62,61.67,61.61,61.64,126696.0,58.9055,58.9533,58.896,58.9247,126696.0
2023-08-08 13:10:00,61.63,61.68,61.61,61.66,62351.0,58.9151,58.9629,58.896,58.9438,62351.0
2023-08-08 13:20:00,61.67,61.69,61.63,61.66,83003.0,58.9533,58.9725,58.9151,58.9438,83003.0
2023-08-08 13:30:00,61.66,61.68,61.63,61.68,60183.0,58.9438,58.9629,58.9151,58.9629,60183.0
2023-08-08 13:40:00,61.69,61.7,61.65,61.66,59555.0,58.9725,58.982,58.9342,58.9438,59555.0
2023-08-08 13:50:00,61.65,61.69,61.65,61.68,33755.0,58.9342,58.9725,58.9342,58.9629,33755.0
2023-08-08 14:00:00,61.68,61.68,61.64,61.66,44605.0,58.9629,58.9629,58.9247,58.9438,44605.0
2023-08-08 14:10:00,61.66,61.7,61.64,61.69,75397.0,58.9438,58.982,58.9247,58.9725,75397.0
2023-08-08 14:20:00,61.69,61.7,61.67,61.68,72291.0,58.9725,58.982,58.9533,58.9629,72291.0
2023-08-08 14:30:00,61.68,61.69,61.65,61.66,38269.0,58.9629,58.9725,58.9342,58.9438,38269.0
2023-08-08 14:40:00,61.67,61.69,61.66,61.67,57226.0,58.9533,58.9725,58.9438,58.9533,57226.0
2023-08-08 14:50:00,61.68,61.75,61.67,61.73,92719.0,58.9629,59.0298,58.9533,59.0107,92719.0
2023-08-08 15:00:00,61.74,61.75,61.72,61.74,82339.0,59.0203,59.0298,59.0011,59.0203,82339.0
2023-08-08 15:10:00,61.73,61.74,61.71,61.73,78154.0,59.0107,59.0203,58.9916,59.0107,78154.0
2023-08-08 15:20:00,61.73,61.76,61.73,61.76,97161.0,59.0107,59.0394,59.0107,59.0394,97161.0
2023-08-08 15:30:00,61.76,61.76,61.7,61.72,85611.0,59.0394,59.0394,58.982,59.0011,85611.0
2023-08-08 15:40:00,61.72,61.78,61.71,61.76,200300.0,59.0011,59.0585,58.9916,59.0394,200300.0
2023-08-08 15:50:00,61.76,61.77,61.74,61.75,340828.0,59.0394,59.0489,59.0203,59.0298,340828.0
2023-08-09 09:30:00,61.52,61.57,61.47,61.48,82728.0,58.8099,58.8577,58.7621,58.7717,82728.0
2023-08-09 09:40:00,61.48,61.53,61.48,61.51,60627.0,58.7717,58.8195,58.7717,58.8004,60627.0
2023-08-09 09:50:00,61.51,61.52,61.44,61.48,350202.0,58.8004,58.8099,58.7335,58.7717,350202.0
2023-08-09 10:00:00,61.48,61.56,61.47,61.5,67632.0,58.7717,58.8482,58.7621,58.7908,67632.0
2023-08-09 10:10:00,61.5,61.54,61.49,61.52,61602.0,58.7908,58.8291,58.7813,58.8099,61602.0
2023-08-09 10:20:00,61.52,61.52,61.47,61.5,64944.0,58.8099,58.8099,58.7621,58.7908,64944.0
2023-08-09 10:30:00,61.49,61.49,61.43,61.46,76378.0,58.7813,58.7813,58.7239,58.7526,76378.0
2023-08-09 10:40:00,61.46,61.48,61.44,61.44,47976.0,58.7526,58.7717,58.7335,58.7335,47976.0
2023-08-09 10:50:00,61.45,61.45,61.34,61.36,72109.0,58.743,58.743,58.6379,58.657,72109.0
2023-08-09 11:00:00,61.36,61.37,61.32,61.35,182236.0,58.657,58.6666,58.6188,58.6474,182236.0
2023-08-09 11:10:00,61.34,61.35,61.18,61.2,176327.0,58.6379,58.6474,58.4849,58.504,176327.0
2023-08-09 11:20:00,61.2,61.2,61.13,61.18,162854.0,58.504,58.504,58.4371,58.4849,162854.0
2023-08-09 11:30:00,61.17,61.25,61.15,61.24,126921.0,58.4754,58.5518,58.4562,58.5423,126921.0
2023-08-09 11:40:00,61.24,61.25,61.17,61.18,85193.0,58.5423,58.5518,58.4754,58.4849,85193.0
2023-08-09 11:50:00,61.17,61.18,61.12,61.14,47437.0,58.4754,58.4849,58.4276,58.4467,47437.0
2023-08-09 12:00:00,61.13,61.24,61.12,61.23,74979.0,58.4371,58.5423,58.4276,58.5327,74979.0
2023-08-09 12:10:00,61.23,61.26,61.21,61.22,87614.0,58.5327,58.5614,58.5136,58.5232,87614.0
2023-08-09 12:20:00,61.23,61.24,61.2,61.22,85304.0,58.5327,58.5423,58.504,58.5232,85304.0
2023-08-09 12:30:00,61.23,61.25,61.21,61.22,112491.0,58.5327,58.5518,58.5136,58.5232,112491.0
2023-08-09 12:40:00,61.22,61.25,61.2,61.25,131681.0,58.5232,58.5518,58.504,58.5518,131681.0
2023-08-09 12:50:00,61.24,61.25,61.2,61.21,128439.0,58.5423,58.5518,58.504,58.5136,128439.0
2023-08-09 13:00:00,61.21,61.28,61.19,61.28,109536.0,58.5136,58.5805,58.4945,58.5805,109536.0
2023-08-09 13:10:00,61.28,61.33,61.28,61.3,103671.0,58.5805,58.6283,58.5805,58.5996,103671.0
2023-08-09 13:20:00,61.3,61.31,61.27,61.28,51753.0,58.5996,58.6092,58.571,58.5805,51753.0
2023-08-09 13:30:00,61.28,61.31,61.28,61.3,44228.0,58.5805,58.6092,58.5805,58.5996,44228.0
2023-08-09 13:40:00,61.31,61.33,61.28,61.29,103913.0,58.6092,58.6283,58.5805,58.5901,103913.0
2023-08-09 13:50:00,61.29,61.33,61.29,61.31,47078.0,58.5901,58.6283,58.5901,58.6092,47078.0
2023-08-09 14:00:00,61.3,61.36,61.3,61.36,53633.0,58.5996,58.657,58.5996,58.657,53633.0
2023-08-09 14:10:00,61.35,61.39,61.34,61.39,51662.0,58.6474,58.6857,58.6379,58.6857,51662.0
2023-08-09 14:20:00,61.39,61.4,61.36,61.39,52300.0,58.6857,58.6952,58.657,58.6857,52300.0
2023-08-09 14:30:00,61.39,61.41,61.37,61.38,85532.0,58.6857,58.7048,58.6666,58.6761,85532.0
2023-08-09 14:40:00,61.39,61.39,61.36,61.38,50936.0,58.6857,58.6857,58.657,58.6761,50936.0
2023-08-09 14:50:00,61.38,61.38,61.34,61.37,41577.0,58.6761,58.6761,58.6379,58.6666,41577.0
2023-08-09 15:00:00,61.37,61.39,61.33,61.34,128400.0,58.6666,58.6857,58.6283,58.6379,128400.0
2023-08-09 15:10:00,61.33,61.34,61.29,61.3,76886.0,58.6283,58.6379,58.5901,58.5996,76886.0
2023-08-09 15:20:00,61.3,61.36,61.3,61.34,54650.0,58.5996,58.657,58.5996,58.6379,54650.0
2023-08-09 15:30:00,61.34,61.35,61.29,61.3,74504.0,58.6379,58.6474,58.5901,58.5996,74504.0
2023-08-09 15:40:00,61.3,61.31,61.2,61.22,153573.0,58.5996,58.6092,58.504,58.5232,153573.0
2023-08-09 15:50:00,61.22,61.26,61.18,61.21,469437.0,58.5232,58.5614,58.4849,58.5136,469437.0
2023-08-10 09:30:00,61.93,62.05,61.88,62.02,137236.0,59.2019,59.3166,59.1541,59.2879,137236.0
2023-08-10 09:40:00,62.02,62.11,61.98,62.1,184609.0,59.2879,59.374,59.2497,59.3644,184609.0
2023-08-10 09:50:00,62.09,62.15,62.08,62.15,112048.0,59.3548,59.4122,59.3453,59.4122,112048.0
2023-08-10 10:00:00,62.15,62.19,62.13,62.14,433617.0,59.4122,59.4504,59.3931,59.4026,433617.0
2023-08-10 10:10:00,62.14,62.16,62.08,62.08,210568.0,59.4026,59.4218,59.3453,59.3453,210568.0
2023-08-10 10:20:00,62.07,62.09,62.04,62.08,112720.0,59.3357,59.3548,59.307,59.3453,112720.0
2023-08-10 10:30:00,62.07,62.11,62.01,62.04,166953.0,59.3357,59.374,59.2784,59.307,166953.0
2023-08-10 10:40:00,62.04,62.05,61.88,61.92,162006.0,59.307,59.3166,59.1541,59.1923,162006.0
2023-08-10 10:50:00,61.92,61.96,61.88,61.91,116928.0,59.1923,59.2306,59.1541,59.1828,116928.0
2023-08-10 11:00:00,61.91,61.93,61.84,61.9,114396.0,59.1828,59.2019,59.1158,59.1732,114396.0
2023-08-10 11:10:00,61.9,61.93,61.87,61.89,193969.0,59.1732,59.2019,59.1445,59.1636,193969.0
2023-08-10 11:20:00,61.89,61.95,61.83,61.95,180187.0,59.1636,59.221,59.1063,59.221,180187.0
2023-08-10 11:30:00,61.94,61.98,61.92,61.95,108301.0,59.2114,59.2497,59.1923,59.221,108301.0
2023-08-10 11:40:00,61.95,61.95,61.84,61.87,85349.0,59.221,59.221,59.1158,59.1445,85349.0
2023-08-10 11:50:00,61.86,61.86,61.81,61.85,84246.0,59.135,59.135,59.0872,59.1254,84246.0
2023-08-10 12:00:00,61.85,61.86,61.82,61.82,91495.0,59.1254,59.135,59.0967,59.0967,91495.0
2023-08-10 12:10:00,61.83,61.84,61.78,61.8,103244.0,59.1063,59.1158,59.0585,59.0776,103244.0
2023-08-10 12:20:00,61.8,61.82,61.74,61.79,106713.0,59.0776,59.0967,59.0203,59.0681,106713.0
2023-08-10 12:30:00,61.79,61.85,61.78,61.84,83847.0,59.0681,59.1254,59.0585,59.1158,83847.0
2023-08-10 12:40:00,61.85,61.86,61.81,61.84,55575.0,59.1254,59.135,59.0872,59.1158,55575.0
2023-08-10 12:50:00,61.84,61.84,61.65,61.68,255685.0,59.1158,59.1158,58.9342,58.9629,255685.0
2023-08-10 13:00:00,61.68,61.7,61.63,61.67,158426.0,58.9629,58.982,58.9151,58.9533,158426.0
2023-08-10 13:10:00,61.67,61.7,61.64,61.69,74719.0,58.9533,58.982,58.9247,58.9725,74719.0
2023-08-10 13:20:00,61.69,61.69,61.61,61.63,158695.0,58.9725,58.9725,58.896,58.9151,158695.0
2023-08-10 13:30:00,61.62,61.62,61.55,61.57,83380.0,58.9055,58.9055,58.8386,58.8577,83380.0
2023-08-10 13:40:00,61.57,61.63,61.51,61.6,94633.0,58.8577,58.9151,58.8004,58.8864,94633.0
2023-08-10 13:50:00,61.6,61.63,61.51,61.52,98612.0,58.8864,58.9151,58.8004,58.8099,98612.0
2023-08-10 14:00:00,61.53,61.6,61.51,61.58,61960.0,58.8195,58.8864,58.8004,58.8673,61960.0
2023-08-10 14:10:00,61.58,61.63,61.56,61.58,377042.0,58.8673,58.9151,58.8482,58.8673,377042.0
2023-08-10 14:20:00,61.58,61.61,61.55,61.56,253228.0,58.8673,58.896,58.8386,58.8482,253228.0
2023-08-10 14:30:00,61.57,61.58,61.52,61.55,190885.0,58.8577,58.8673,58.8099,58.8386,190885.0
2023-08-10 14:40:00,61.55,61.58,61.51,61.56,210792.0,58.8386,58.8673,58.8004,58.8482,210792.0
2023-08-10 14:50:00,61.55,61.61,61.55,61.61,131366.0,58.8386,58.896,58.8386,58.896,131366.0
2023-08-10 15:00:00,61.6,61.61,61.54,61.56,163143.0,58.8864,58.896,58.8291,58.8482,163143.0
2023-08-10 15:10:00,61.56,61.59,61.54,61.57,190507.0,58.8482,58.8769,58.8291,58.8577,190507.0
2023-08-10 15:20:00,61.57,61.58,61.46,61.48,234952.0,58.8577,58.8673,58.7526,58.7717,234952.0
2023-08-10 15:30:00,61.48,61.49,61.43,61.45,235439.0,58.7717,58.7813,58.7239,58.743,235439.0
2023-08-10 15:40:00,61.44,61.5,61.43,61.48,195196.0,58.7335,58.7908,58.7239,58.7717,195196.0
2023-08-10 15:50:00,61.47,61.51,61.45,61.48,698089.0,58.7621,58.8004,58.743,58.7717,698089.0
2023-08-11 09:30:00,61.48,61.54,61.4,61.5,105667.0,58.7717,58.8291,58.6952,58.7908,105667.0
2023-08-11 09:40:00,61.5,61.51,61.43,61.47,47249.0,58.7908,58.8004,58.7239,58.7621,47249.0
2023-08-11 09:50:00,61.46,61.47,61.42,61.47,102895.0,58.7526,58.7621,58.7144,58.7621,102895.0
2023-08-11 10:00:00,61.46,61.58,61.46,61.52,181950.0,58.7526,58.8673,58.7526,58.8099,181950.0
2023-08-11 10:10:00,61.5,61.6,61.45,61.56,91559.0,58.7908,58.8864,58.743,58.8482,91559.0
2023-08-11 10:20:00,61.57,61.62,61.56,61.57,108791.0,58.8577,58.9055,58.8482,58.8577,108791.0
2023-08-11 10:30:00,61.57,61.62,61.53,61.61,174773.0,58.8577,58.9055,58.8195,58.896,174773.0
2023-08-11 10:40:00,61.61,61.64,61.57,61.61,103864.0,58.896,58.9247,58.8577,58.896,103864.0
2023-08-11 10:50:00,61.62,61.62,61.51,61.51,34880.0,58.9055,58.9055,58.8004,58.8004,34880.0
2023-08-11 11:00:00,61.51,61.52,61.48,61.48,63360.0,58.8004,58.8099,58.7717,58.7717,63360.0
2023-08-11 11:10:00,61.48,61.48,61.37,61.39,42895.0,58.7717,58.7717,58.6666,58.6857,42895.0
2023-08-11 11:20:00,61.39,61.42,61.35,61.36,43231.0,58.6857,58.7144,58.6474,58.657,43231.0
2023-08-11 11:30:00,61.36,61.38,61.33,61.34,66225.0,58.657,58.6761,58.6283,58.6379,66225.0
2023-08-11 11:40:00,61.33,61.35,61.31,61.32,59642.0,58.6283,58.6474,58.6092,58.6188,59642.0
2023-08-11 11:50:00,61.31,61.39,61.31,61.39,46905.0,58.6092,58.6857,58.6092,58.6857,46905.0
2023-08-11 12:00:00,61.39,61.44,61.37,61.41,132796.0,58.6857,58.7335,58.6666,58.7048,132796.0
2023-08-11 12:10:00,61.41,61.47,61.41,61.45,30026.0,58.7048,58.7621,58.7048,58.743,30026.0
2023-08-11 12:20:00,61.44,61.44,61.39,61.42,45996.0,58.7335,58.7335,58.6857,58.7144,45996.0
2023-08-11 12:30:00,61.42,61.45,61.4,61.41,73375.0,58.7144,58.743,58.6952,58.7048,73375.0
2023-08-11 12:40:00,61.4,61.41,61.38,61.38,73241.0,58.6952,58.7048,58.6761,58.6761,73241.0
2023-08-11 12:50:00,61.39,61.41,61.37,61.39,75971.0,58.6857,58.7048,58.6666,58.6857,75971.0
2023-08-11 13:00:00,61.39,61.41,61.36,61.38,160680.0,58.6857,58.7048,58.657,58.6761,160680.0
2023-08-11 13:10:00,61.38,61.4,61.36,61.39,149109.0,58.6761,58.6952,58.657,58.6857,149109.0
2023-08-11 13:20:00,61.38,61.45,61.38,61.43,156737.0,58.6761,58.743,58.6761,58.7239,156737.0
2023-08-11 13:30:00,61.42,61.44,61.38,61.4,131821.0,58.7144,58.7335,58.6761,58.6952,131821.0
2023-08-11 13:40:00,61.4,61.41,61.32,61.34,187213.0,58.6952,58.7048,58.6188,58.6379,187213.0
2023-08-11 13:50:00,61.33,61.35,61.32,61.35,119342.0,58.6283,58.6474,58.6188,58.6474,119342.0
2023-08-11 14:00:00,61.34,61.43,61.33,61.36,546312.0,58.6379,58.7239,58.6283,58.657,546312.0
2023-08-11 14:10:00,61.36,61.37,61.34,61.37,72433.0,58.657,58.6666,58.6379,58.6666,72433.0
2023-08-11 14:20:00,61.36,61.39,61.34,61.37,46024.0,58.657,58.6857,58.6379,58.6666,46024.0
2023-08-11 14:30:00,61.38,61.4,61.35,61.39,55342.0,58.6761,58.6952,58.6474,58.6857,55342.0
2023-08-11 14:40:00,61.39,61.41,61.37,61.4,46812.0,58.6857,58.7048,58.6666,58.6952,46812.0
2023-08-11 14:50:00,61.4,61.41,61.39,61.4,37213.0,58.6952,58.7048,58.6857,58.6952,37213.0
2023-08-11 15:00:00,61.4,61.4,61.34,61.35,34061.0,58.6952,58.6952,58.6379,58.6474,34061.0
2023-08-11 15:10:00,61.34,61.37,61.33,61.37,49638.0,58.6379,58.6666,58.6283,58.6666,49638.0
2023-08-11 15:20:00,61.36,61.39,61.35,61.38,59193.0,58.657,58.6857,58.6474,58.6761,59193.0
2023-08-11 15:30:00,61.37,61.4,61.36,61.37,238595.0,58.6666,58.6952,58.657,58.6666,238595.0
2023-08-11 15:40:00,61.37,61.38,61.35,61.38,167963.0,58.6666,58.6761,58.6474,58.6761,167963.0
2023-08-11 15:50:00,61.38,61.39,61.32,61.38,472081.0,58.6761,58.6857,58.6188,58.6761,472081.0
2023-08-14 09:30:00,60.57,60.61,60.55,60.57,255889.0,57.9018,57.94,57.8827,57.9018,255889.0
2023-08-14 09:40:00,60.57,60.6,60.46,60.48,242124.0,57.9018,57.9305,57.7966,57.8158,242124.0
2023-08-14 09:50:00,60.48,60.59,60.47,60.58,180207.0,57.8158,57.9209,57.8062,57.9114,180207.0
2023-08-14 10:00:00,60.58,60.66,60.57,60.64,239889.0,57.9114,57.9878,57.9018,57.9687,239889.0
2023-08-14 10:10:00,60.64,60.78,60.63,60.75,176307.0,57.9687,58.1025,57.9592,58.0739,176307.0
2023-08-14 10:20:00,60.75,60.76,60.68,60.7,67021.0,58.0739,58.0834,58.0069,58.0261,67021.0
2023-08-14 10:30:00,60.7,60.83,60.69,60.8,87273.0,58.0261,58.1503,58.0165,58.1217,87273.0
2023-08-14 10:40:00,60.8,60.83,60.77,60.8,94945.0,58.1217,58.1503,58.093,58.1217,94945.0
2023-08-14 10:50:00,60.79,60.84,60.76,60.79,128091.0,58.1121,58.1599,58.0834,58.1121,128091.0
2023-08-14 11:00:00,60.79,60.8,60.74,60.77,108734.0,58.1121,58.1217,58.0643,58.093,108734.0
2023-08-14 11:10:00,60.77,60.81,60.74,60.79,131165.0,58.093,58.1312,58.0643,58.1121,131165.0
2023-08-14 11:20:00,60.78,60.84,60.78,60.83,122515.0,58.1025,58.1599,58.1025,58.1503,122515.0
2023-08-14 11:30:00,60.83,60.84,60.8,60.83,88510.0,58.1503,58.1599,58.1217,58.1503,88510.0
2023-08-14 11:40:00,60.82,60.87,60.81,60.85,57071.0,58.1408,58.1886,58.1312,58.1695,57071.0
2023-08-14 11:50:00,60.85,60.87,60.81,60.82,74420.0,58.1695,58.1886,58.1312,58.1408,74420.0
2023-08-14 12:00:00,60.82,60.85,60.81,60.83,61529.0,58.1408,58.1695,58.1312,58.1503,61529.0
2023-08-14 12:10:00,60.83,60.83,60.75,60.79,94303.0,58.1503,58.1503,58.0739,58.1121,94303.0
2023-08-14 12:20:00,60.8,60.81,60.75,60.8,46994.0,58.1217,58.1312,58.0739,58.1217,46994.0
2023-08-14 12:30:00,60.79,60.81,60.77,60.8,81100.0,58.1121,58.1312,58.093,58.1217,81100.0
2023-08-14 12:40:00,60.8,60.82,60.78,60.82,42868.0,58.1217,58.1408,58.1025,58.1408,42868.0
2023-08-14 12:50:00,60.81,60.83,60.8,60.8,52506.0,58.1312,58.1503,58.1217,58.1217,52506.0
2023-08-14 13:00:00,60.8,60.83,60.8,60.83,57731.0,58.1217,58.1503,58.1217,58.1503,57731.0
2023-08-14 13:10:00,60.83,60.84,60.81,60.84,82636.0,58.1503,58.1599,58.1312,58.1599,82636.0
2023-08-14 13:20:00,60.84,60.85,60.81,60.83,101521.0,58.1599,58.1695,58.1312,58.1503,101521.0
2023-08-14 13:30:00,60.83,60.84,60.76,60.78,103256.0,58.1503,58.1599,58.0834,58.1025,103256.0
2023-08-14 13:40:00,60.78,60.79,60.75,60.75,100464.0,58.1025,58.1121,58.0739,58.0739,100464.0
2023-08-14 13:50:00,60.76,60.78,60.73,60.75,511556.0,58.0834,58.1025,58.0547,58.0739,511556.0
2023-08-14 14:00:00,60.75,60.76,60.71,60.73,78658.0,58.0739,58.0834,58.0356,58.0547,78658.0
2023-08-14 14:10:00,60.72,60.74,60.71,60.73,47011.0,58.0452,58.0643,58.0356,58.0547,47011.0
2023-08-14 14:20:00,60.72,60.74,60.72,60.74,69212.0,58.0452,58.0643,58.0452,58.0643,69212.0
2023-08-14 14:30:00,60.74,60.74,60.69,60.72,141820.0,58.0643,58.0643,58.0165,58.0452,141820.0
2023-08-14 14:40:00,60.72,60.73,60.69,60.71,64783.0,58.0452,58.0547,58.0165,58.0356,64783.0
2023-08-14 14:50:00,60.7,60.72,60.69,60.7,69682.0,58.0261,58.0452,58.0165,58.0261,69682.0
2023-08-14 15:00:00,60.7,60.72,60.68,60.71,96189.0,58.0261,58.0452,58.0069,58.0356,96189.0
2023-08-14 15:10:00,60.7,60.74,60.69,60.73,93596.0,58.0261,58.0643,58.0165,58.0547,93596.0
2023-08-14 15:20:00,60.74,60.76,60.74,60.76,115060.0,58.0643,58.0834,58.0643,58.0834,115060.0
2023-08-14 15:30:00,60.75,60.77,60.74,60.77,106751.0,58.0739,58.093,58.0643,58.093,106751.0
2023-08-14 15:40:00,60.77,60.82,60.76,60.8,184929.0,58.093,58.1408,58.0834,58.1217,184929.0
2023-08-14 15:50:00,60.8,60.85,60.79,60.84,621419.0,58.1217,58.1695,58.1121,58.1599,621419.0
2023-08-15 09:30:00,60.46,60.46,60.34,60.42,156482.0,57.7966,57.7966,57.6819,57.7584,156482.0
2023-08-15 09:40:00,60.41,60.42,60.35,60.37,74312.0,57.7488,57.7584,57.6915,57.7106,74312.0
2023-08-15 09:50:00,60.37,60.44,60.37,60.42,129512.0,57.7106,57.7775,57.7106,57.7584,129512.0
2023-08-15 10:00:00,60.4,60.42,60.31,60.33,172607.0,57.7393,57.7584,57.6532,57.6724,172607.0
2023-08-15 10:10:00,60.34,60.35,60.26,60.28,337374.0,57.6819,57.6915,57.6055,57.6246,337374.0
2023-08-15 10:20:00,60.27,60.3,60.24,60.29,152217.0,57.615,57.6437,57.5863,57.6341,152217.0
2023-08-15 10:30:00,60.28,60.31,60.23,60.3,148324.0,57.6246,57.6532,57.5768,57.6437,148324.0
2023-08-15 10:40:00,60.29,60.35,60.26,60.33,73255.0,57.6341,57.6915,57.6055,57.6724,73255.0
2023-08-15 10:50:00,60.33,60.36,60.3,60.31,99661.0,57.6724,57.701,57.6437,57.6532,99661.0
2023-08-15 11:00:00,60.3,60.36,60.3,60.33,190409.0,57.6437,57.701,57.6437,57.6724,190409.0
2023-08-15 11:10:00,60.33,60.35,60.28,60.28,99301.0,57.6724,57.6915,57.6246,57.6246,99301.0
2023-08-15 11:20:00,60.28,60.29,60.23,60.28,95683.0,57.6246,57.6341,57.5768,57.6246,95683.0
2023-08-15 11:30:00,60.28,60.31,60.26,60.3,70677.0,57.6246,57.6532,57.6055,57.6437,70677.0
2023-08-15 11:40:00,60.3,60.31,60.25,60.28,124753.0,57.6437,57.6532,57.5959,57.6246,124753.0
2023-08-15 11:50:00,60.28,60.3,60.26,60.3,134926.0,57.6246,57.6437,57.6055,57.6437,134926.0
2023-08-15 12:00:00,60.3,60.32,60.23,60.23,97892.0,57.6437,57.6628,57.5768,57.5768,97892.0
2023-08-15 12:10:00,60.23,60.25,60.2,60.24,82375.0,57.5768,57.5959,57.5481,57.5863,82375.0
2023-08-15 12:20:00,60.24,60.26,60.2,60.21,157171.0,57.5863,57.6055,57.5481,57.5577,157171.0
2023-08-15 12:30:00,60.21,60.21,60.16,60.18,88021.0,57.5577,57.5577,57.5099,57.529,88021.0
2023-08-15 12:40:00,60.18,60.19,60.14,60.14,119006.0,57.529,57.5385,57.4907,57.4907,119006.0
2023-08-15 12:50:00,60.14,60.18,60.13,60.16,139310.0,57.4907,57.529,57.4812,57.5099,139310.0
2023-08-15 13:00:00,60.17,60.18,60.14,60.15,78450.0,57.5194,57.529,57.4907,57.5003,78450.0
2023-08-15 13:10:00,60.14,60.2,60.14,60.2,100072.0,57.4907,57.5481,57.4907,57.5481,100072.0
2023-08-15 13:20:00,60.2,60.21,60.18,60.2,44525.0,57.5481,57.5577,57.529,57.5481,44525.0
2023-08-15 13:30:00,60.2,60.2,60.17,60.18,127780.0,57.5481,57.5481,57.5194,57.529,127780.0
2023-08-15 13:40:00,60.17,60.2,60.16,60.18,205871.0,57.5194,57.5481,57.5099,57.529,205871.0
2023-08-15 13:50:00,60.19,60.22,60.19,60.22,177268.0,57.5385,57.5672,57.5385,57.5672,177268.0
2023-08-15 14:00:00,60.22,60.22,60.2,60.21,125659.0,57.5672,57.5672,57.5481,57.5577,125659.0
2023-08-15 14:10:00,60.2,60.21,60.19,60.21,170898.0,57.5481,57.5577,57.5385,57.5577,170898.0
2023-08-15 14:20:00,60.2,60.21,60.19,60.19,238214.0,57.5481,57.5577,57.5385,57.5385,238214.0
2023-08-15 14:30:00,60.2,60.23,60.19,60.22,290555.0,57.5481,57.5768,57.5385,57.5672,290555.0
2023-08-15 14:40:00,60.22,60.24,60.21,60.23,162135.0,57.5672,57.5863,57.5577,57.5768,162135.0
2023-08-15 14:50:00,60.23,60.23,60.17,60.18,410258.0,57.5768,57.5768,57.5194,57.529,410258.0
2023-08-15 15:00:00,60.19,60.2,60.17,60.19,212250.0,57.5385,57.5481,57.5194,57.5385,212250.0
2023-08-15 15:10:00,60.19,60.2,60.16,60.18,366281.0,57.5385,57.5481,57.5099,57.529,366281.0
2023-08-15 15:20:00,60.17,60.19,60.08,60.09,456169.0,57.5194,57.5385,57.4334,57.4429,456169.0
2023-08-15 15:30:00,60.09,60.12,60.07,60.08,211824.0,57.4429,57.4716,57.4238,57.4334,211824.0
2023-08-15 15:40:00,60.08,60.11,60.07,60.1,191791.0,57.4334,57.4621,57.4238,57.4525,191791.0
2023-08-15 15:50:00,60.1,60.19,60.09,60.17,901784.0,57.4525,57.5385,57.4429,57.5194,901784.0
2023-08-16 09:30:00,59.72,59.89,59.68,59.86,309025.0,57.0892,57.2518,57.051,57.2231,309025.0
2023-08-16 09:40:00,59.86,59.94,59.84,59.92,294857.0,57.2231,57.2995,57.204,57.2804,294857.0
2023-08-16 09:50:00,59.91,59.91,59.79,59.82,73965.0,57.2709,57.2709,57.1562,57.1848,73965.0
2023-08-16 10:00:00,59.81,59.87,59.77,59.84,116283.0,57.1753,57.2326,57.137,57.204,116283.0
2023-08-16 10:10:00,59.84,59.89,59.82,59.86,71594.0,57.204,57.2518,57.1848,57.2231,71594.0
2023-08-16 10:20:00,59.87,59.87,59.8,59.82,56134.0,57.2326,57.2326,57.1657,57.1848,56134.0
2023-08-16 10:30:00,59.81,59.83,59.77,59.79,80388.0,57.1753,57.1944,57.137,57.1562,80388.0
2023-08-16 10:40:00,59.8,59.88,59.8,59.83,192038.0,57.1657,57.2422,57.1657,57.1944,192038.0
2023-08-16 10:50:00,59.83,59.9,59.82,59.9,107135.0,57.1944,57.2613,57.1848,57.2613,107135.0
2023-08-16 11:00:00,59.89,59.93,59.87,59.88,91182.0,57.2518,57.29,57.2326,57.2422,91182.0
2023-08-16 11:10:00,59.88,59.88,59.83,59.85,84805.0,57.2422,57.2422,57.1944,57.2135,84805.0
2023-08-16 11:20:00,59.85,59.87,59.82,59.84,90617.0,57.2135,57.2326,57.1848,57.204,90617.0
2023-08-16 11:30:00,59.84,59.86,59.82,59.83,93571.0,57.204,57.2231,57.1848,57.1944,93571.0
2023-08-16 11:40:00,59.83,59.84,59.77,59.79,77656.0,57.1944,57.204,57.137,57.1562,77656.0
2023-08-16 11:50:00,59.79,59.83,59.76,59.79,79680.0,57.1562,57.1944,57.1275,57.1562,79680.0
2023-08-16 12:00:00,59.78,59.82,59.75,59.75,171090.0,57.1466,57.1848,57.1179,57.1179,171090.0
2023-08-16 12:10:00,59.75,59.76,59.72,59.75,134922.0,57.1179,57.1275,57.0892,57.1179,134922.0
2023-08-16 12:20:00,59.74,59.75,59.71,59.72,83066.0,57.1084,57.1179,57.0797,57.0892,83066.0
2023-08-16 12:30:00,59.72,59.76,59.71,59.75,41870.0,57.0892,57.1275,57.0797,57.1179,41870.0
2023-08-16 12:40:00,59.75,59.75,59.71,59.72,51117.0,57.1179,57.1179,57.0797,57.0892,51117.0
2023-08-16 12:50:00,59.72,59.72,59.68,59.7,47984.0,57.0892,57.0892,57.051,57.0701,47984.0
2023-08-16 13:00:00,59.7,59.71,59.58,59.6,225810.0,57.0701,57.0797,56.9554,56.9745,225810.0
2023-08-16 13:10:00,59.6,59.66,59.59,59.64,106605.0,56.9745,57.0319,56.965,57.0128,106605.0
2023-08-16 13:20:00,59.63,59.67,59.62,59.64,107242.0,57.0032,57.0414,56.9936,57.0128,107242.0
2023-08-16 13:30:00,59.63,59.65,59.61,59.63,120436.0,57.0032,57.0223,56.9841,57.0032,120436.0
2023-08-16 13:40:00,59.63,59.7,59.63,59.68,158653.0,57.0032,57.0701,57.0032,57.051,158653.0
2023-08-16 13:50:00,59.68,59.7,59.67,59.69,104193.0,57.051,57.0701,57.0414,57.0606,104193.0
2023-08-16 14:00:00,59.68,59.7,59.57,59.6,168482.0,57.051,57.0701,56.9458,56.9745,168482.0
2023-08-16 14:10:00,59.59,59.68,59.53,59.67,135146.0,56.965,57.051,56.9076,57.0414,135146.0
2023-08-16 14:20:00,59.67,59.74,59.64,59.68,123422.0,57.0414,57.1084,57.0128,57.051,123422.0
2023-08-16 14:30:00,59.69,59.73,59.67,59.71,94494.0,57.0606,57.0988,57.0414,57.0797,94494.0
2023-08-16 14:40:00,59.7,59.71,59.6,59.61,103186.0,57.0701,57.0797,56.9745,56.9841,103186.0
2023-08-16 14:50:00,59.61,59.61,59.57,59.6,95898.0,56.9841,56.9841,56.9458,56.9745,95898.0
2023-08-16 15:00:00,59.6,59.6,59.52,59.53,139947.0,56.9745,56.9745,56.898,56.9076,139947.0
2023-08-16 15:10:00,59.53,59.54,59.41,59.44,134008.0,56.9076,56.9172,56.7929,56.8216,134008.0
2023-08-16 15:20:00,59.44,59.47,59.41,59.43,115036.0,56.8216,56.8503,56.7929,56.812,115036.0
2023-08-16 15:30:00,59.43,59.48,59.41,59.44,163972.0,56.812,56.8598,56.7929,56.8216,163972.0
2023-08-16 15:40:00,59.44,59.46,59.42,59.44,197723.0,56.8216,56.8407,56.8025,56.8216,197723.0
2023-08-16 15:50:00,59.44,59.46,59.4,59.41,800255.0,56.8216,56.8407,56.7833,56.7929,800255.0
2023-08-17 09:30:00,59.69,59.7,59.65,59.68,75686.0,57.0606,57.0701,57.0223,57.051,75686.0
2023-08-17 09:40:00,59.68,59.75,59.58,59.59,162735.0,57.051,57.1179,56.9554,56.965,162735.0
2023-08-17 09:50:00,59.59,59.61,59.52,59.55,365662.0,56.965,56.9841,56.898,56.9267,365662.0
2023-08-17 10:00:00,59.55,59.57,59.52,59.56,332057.0,56.9267,56.9458,56.898,56.9363,332057.0
2023-08-17 10:10:00,59.55,59.58,59.5,59.52,178243.0,56.9267,56.9554,56.8789,56.898,178243.0
2023-08-17 10:20:00,59.51,59.52,59.44,59.45,209615.0,56.8885,56.898,56.8216,56.8311,209615.0
2023-08-17 10:30:00,59.44,59.47,59.36,59.39,184247.0,56.8216,56.8503,56.7451,56.7738,184247.0
2023-08-17 10:40:00,59.38,59.49,59.38,59.48,206183.0,56.7642,56.8694,56.7642,56.8598,206183.0
2023-08-17 10:50:00,59.49,59.55,59.48,59.51,107155.0,56.8694,56.9267,56.8598,56.8885,107155.0
2023-08-17 11:00:00,59.51,59.51,59.42,59.44,115095.0,56.8885,56.8885,56.8025,56.8216,115095.0
2023-08-17 11:10:00,59.45,59.47,59.41,59.43,81573.0,56.8311,56.8503,56.7929,56.812,81573.0
2023-08-17 11:20:00,59.43,59.43,59.36,59.38,118651.0,56.812,56.812,56.7451,56.7642,118651.0
2023-08-17 11:30:00,59.38,59.39,59.34,59.37,165631.0,56.7642,56.7738,56.726,56.7547,165631.0
2023-08-17 11:40:00,59.37,59.41,59.3,59.31,189390.0,56.7547,56.7929,56.6877,56.6973,189390.0
2023-08-17 11:50:00,59.32,59.37,59.3,59.34,141690.0,56.7069,56.7547,56.6877,56.726,141690.0
2023-08-17 12:00:00,59.34,59.35,59.3,59.32,97978.0,56.726,56.7355,56.6877,56.7069,97978.0
2023-08-17 12:10:00,59.32,59.37,59.32,59.35,101812.0,56.7069,56.7547,56.7069,56.7355,101812.0
2023-08-17 12:20:00,59.35,59.46,59.34,59.44,103073.0,56.7355,56.8407,56.726,56.8216,103073.0
2023-08-17 12:30:00,59.44,59.45,59.36,59.37,92135.0,56.8216,56.8311,56.7451,56.7547,92135.0
2023-08-17 12:40:00,59.36,59.4,59.36,59.37,85852.0,56.7451,56.7833,56.7451,56.7547,85852.0
2023-08-17 12:50:00,59.37,59.42,59.36,59.42,57866.0,56.7547,56.8025,56.7451,56.8025,57866.0
2023-08-17 13:00:00,59.42,59.43,59.36,59.37,80367.0,56.8025,56.812,56.7451,56.7547,80367.0
2023-08-17 13:10:00,59.37,59.37,59.33,59.34,151710.0,56.7547,56.7547,56.7164,56.726,151710.0
2023-08-17 13:20:00,59.33,59.34,59.28,59.29,83801.0,56.7164,56.726,56.6686,56.6782,83801.0
2023-08-17 13:30:00,59.28,59.29,59.25,59.26,120409.0,56.6686,56.6782,56.6399,56.6495,120409.0
2023-08-17 13:40:00,59.26,59.27,59.2,59.2,165992.0,56.6495,56.6591,56.5921,56.5921,165992.0
2023-08-17 13:50:00,59.21,59.22,59.19,59.21,112400.0,56.6017,56.6113,56.5826,56.6017,112400.0
2023-08-17 14:00:00,59.21,59.21,59.14,59.21,114341.0,56.6017,56.6017,56.5348,56.6017,114341.0
2023-08-17 14:10:00,59.2,59.21,59.15,59.16,119123.0,56.5921,56.6017,56.5443,56.5539,119123.0
2023-08-17 14:20:00,59.15,59.21,59.15,59.2,147010.0,56.5443,56.6017,56.5443,56.5921,147010.0
2023-08-17 14:30:00,59.2,59.2,59.14,59.16,138879.0,56.5921,56.5921,56.5348,56.5539,138879.0
2023-08-17 14:40:00,59.16,59.17,59.09,59.12,148331.0,56.5539,56.5635,56.487,56.5157,148331.0
2023-08-17 14:50:00,59.13,59.15,59.07,59.11,247481.0,56.5252,56.5443,56.4679,56.5061,247481.0
2023-08-17 15:00:00,59.11,59.18,59.09,59.13,265569.0,56.5061,56.573,56.487,56.5252,265569.0
2023-08-17 15:10:00,59.13,59.17,59.07,59.16,248428.0,56.5252,56.5635,56.4679,56.5539,248428.0
2023-08-17 15:20:00,59.16,59.21,59.11,59.21,253675.0,56.5539,56.6017,56.5061,56.6017,253675.0
2023-08-17 15:30:00,59.21,59.21,59.16,59.17,201933.0,56.6017,56.6017,56.5539,56.5635,201933.0
2023-08-17 15:40:00,59.17,59.19,59.14,59.18,410908.0,56.5635,56.5826,56.5348,56.573,410908.0
2023-08-17 15:50:00,59.18,59.24,59.16,59.18,574663.0,56.573,56.6304,56.5539,56.573,574663.0
2023-08-18 09:30:00,59.07,59.13,59.04,59.11,144748.0,56.4679,56.5252,56.4392,56.5061,144748.0
2023-08-18 09:40:00,59.12,59.18,59.07,59.18,89666.0,56.5157,56.573,56.4679,56.573,89666.0
2023-08-18 09:50:00,59.17,59.21,59.09,59.11,272158.0,56.5635,56.6017,56.487,56.5061,272158.0
2023-08-18 10:00:00,59.1,59.12,59.05,59.12,127624.0,56.4966,56.5157,56.4488,56.5157,127624.0
2023-08-18 10:10:00,59.12,59.15,59.05,59.13,52687.0,56.5157,56.5443,56.4488,56.5252,52687.0
2023-08-18 10:20:00,59.13,59.2,59.13,59.15,90880.0,56.5252,56.5921,56.5252,56.5443,90880.0
2023-08-18 10:30:00,59.14,59.2,59.12,59.18,190510.0,56.5348,56.5921,56.5157,56.573,190510.0
2023-08-18 10:40:00,59.18,59.23,59.16,59.21,98219.0,56.573,56.6208,56.5539,56.6017,98219.0
2023-08-18 10:50:00,59.21,59.29,59.19,59.29,151825.0,56.6017,56.6782,56.5826,56.6782,151825.0
2023-08-18 11:00:00,59.29,59.31,59.25,59.25,94988.0,56.6782,56.6973,56.6399,56.6399,94988.0
2023-08-18 11:10:00,59.26,59.35,59.26,59.33,173444.0,56.6495,56.7355,56.6495,56.7164,173444.0
2023-08-18 11:20:00,59.33,59.34,59.28,59.3,82363.0,56.7164,56.726,56.6686,56.6877,82363.0
2023-08-18 11:30:00,59.31,59.33,59.3,59.31,103338.0,56.6973,56.7164,56.6877,56.6973,103338.0
2023-08-18 11:40:00,59.29,59.33,59.25,59.33,73767.0,56.6782,56.7164,56.6399,56.7164,73767.0
2023-08-18 11:50:00,59.34,59.43,59.33,59.42,102214.0,56.726,56.812,56.7164,56.8025,102214.0
2023-08-18 12:00:00,59.42,59.43,59.4,59.42,64985.0,56.8025,56.812,56.7833,56.8025,64985.0
2023-08-18 12:10:00,59.42,59.42,59.38,59.39,54081.0,56.8025,56.8025,56.7642,56.7738,54081.0
2023-08-18 12:20:00,59.39,59.4,59.37,59.37,28967.0,56.7738,56.7833,56.7547,56.7547,28967.0
2023-08-18 12:30:00,59.37,59.4,59.35,59.39,38047.0,56.7547,56.7833,56.7355,56.7738,38047.0
2023-08-18 12:40:00,59.39,59.44,59.39,59.43,39695.0,56.7738,56.8216,56.7738,56.812,39695.0
2023-08-18 12:50:00,59.43,59.43,59.41,59.43,41190.0,56.812,56.812,56.7929,56.812,41190.0
2023-08-18 13:00:00,59.43,59.47,59.41,59.43,56012.0,56.812,56.8503,56.7929,56.812,56012.0
2023-08-18 13:10:00,59.43,59.46,59.41,59.41,28804.0,56.812,56.8407,56.7929,56.7929,28804.0
2023-08-18 13:20:00,59.4,59.41,59.32,59.4,109080.0,56.7833,56.7929,56.7069,56.7833,109080.0
2023-08-18 13:30:00,59.4,59.42,59.38,59.41,49921.0,56.7833,56.8025,56.7642,56.7929,49921.0
2023-08-18 13:40:00,59.4,59.44,59.39,59.44,37761.0,56.7833,56.8216,56.7738,56.8216,37761.0
2023-08-18 13:50:00,59.43,59.46,59.41,59.42,40209.0,56.812,56.8407,56.7929,56.8025,40209.0
2023-08-18 14:00:00,59.42,59.43,59.4,59.41,30713.0,56.8025,56.812,56.7833,56.7929,30713.0
2023-08-18 14:10:00,59.4,59.41,59.37,59.4,71340.0,56.7833,56.7929,56.7547,56.7833,71340.0
2023-08-18 14:20:00,59.4,59.41,59.38,59.4,63399.0,56.7833,56.7929,56.7642,56.7833,63399.0
2023-08-18 14:30:00,59.4,59.44,59.39,59.43,32886.0,56.7833,56.8216,56.7738,56.812,32886.0
2023-08-18 14:40:00,59.43,59.45,59.38,59.4,128971.0,56.812,56.8311,56.7642,56.7833,128971.0
2023-08-18 14:50:00,59.4,59.4,59.35,59.36,86411.0,56.7833,56.7833,56.7355,56.7451,86411.0
2023-08-18 15:00:00,59.35,59.37,59.32,59.35,82435.0,56.7355,56.7547,56.7069,56.7355,82435.0
2023-08-18 15:10:00,59.35,59.35,59.31,59.34,75608.0,56.7355,56.7355,56.6973,56.726,75608.0
2023-08-18 15:20:00,59.34,59.37,59.33,59.37,41646.0,56.726,56.7547,56.7164,56.7547,41646.0
2023-08-18 15:30:00,59.37,59.37,59.33,59.34,68708.0,56.7547,56.7547,56.7164,56.726,68708.0
2023-08-18 15:40:00,59.34,59.45,59.34,59.4,164537.0,56.726,56.8311,56.726,56.7833,164537.0
2023-08-18 15:50:00,59.4,59.41,59.3,59.33,403836.0,56.7833,56.7929,56.6877,56.7164,403836.0
2023-08-21 09:30:00,59.32,59.39,59.27,59.39,99083.0,56.7069,56.7738,56.6591,56.7738,99083.0
2023-08-21 09:40:00,59.38,59.38,59.31,59.33,76592.0,56.7642,56.7642,56.6973,56.7164,76592.0
2023-08-21 09:50:00,59.34,59.36,59.28,59.36,40865.0,56.726,56.7451,56.6686,56.7451,40865.0
2023-08-21 10:00:00,59.36,59.37,59.29,59.33,69753.0,56.7451,56.7547,56.6782,56.7164,69753.0
2023-08-21 10:10:00,59.31,59.32,59.25,59.27,33365.0,56.6973,56.7069,56.6399,56.6591,33365.0
2023-08-21 10:20:00,59.26,59.28,59.17,59.19,91534.0,56.6495,56.6686,56.5635,56.5826,91534.0
2023-08-21 10:30:00,59.18,59.22,59.16,59.19,53303.0,56.573,56.6113,56.5539,56.5826,53303.0
2023-08-21 10:40:00,59.19,59.23,59.18,59.19,59718.0,56.5826,56.6208,56.573,56.5826,59718.0
2023-08-21 10:50:00,59.2,59.21,59.15,59.19,136422.0,56.5921,56.6017,56.5443,56.5826,136422.0
2023-08-21 11:00:00,59.19,59.22,59.16,59.18,73248.0,56.5826,56.6113,56.5539,56.573,73248.0
2023-08-21 11:10:00,59.17,59.18,59.1,59.13,55557.0,56.5635,56.573,56.4966,56.5252,55557.0
2023-08-21 11:20:00,59.13,59.16,59.12,59.16,64594.0,56.5252,56.5539,56.5157,56.5539,64594.0
2023-08-21 11:30:00,59.16,59.2,59.13,59.15,91497.0,56.5539,56.5921,56.5252,56.5443,91497.0
2023-08-21 11:40:00,59.15,59.17,59.1,59.11,87965.0,56.5443,56.5635,56.4966,56.5061,87965.0
2023-08-21 11:50:00,59.1,59.15,59.1,59.14,55528.0,56.4966,56.5443,56.4966,56.5348,55528.0
2023-08-21 12:00:00,59.14,59.17,59.13,59.16,85524.0,56.5348,56.5635,56.5252,56.5539,85524.0
2023-08-21 12:10:00,59.16,59.22,59.14,59.22,67843.0,56.5539,56.6113,56.5348,56.6113,67843.0
2023-08-21 12:20:00,59.22,59.25,59.22,59.25,34782.0,56.6113,56.6399,56.6113,56.6399,34782.0
2023-08-21 12:30:00,59.25,59.26,59.22,59.23,74562.0,56.6399,56.6495,56.6113,56.6208,74562.0
2023-08-21 12:40:00,59.23,59.28,59.23,59.28,101186.0,56.6208,56.6686,56.6208,56.6686,101186.0
2023-08-21 12:50:00,59.29,59.29,59.25,59.28,78422.0,56.6782,56.6782,56.6399,56.6686,78422.0
2023-08-21 13:00:00,59.29,59.3,59.25,59.3,31816.0,56.6782,56.6877,56.6399,56.6877,31816.0
2023-08-21 13:10:00,59.3,59.32,59.28,59.32,41119.0,56.6877,56.7069,56.6686,56.7069,41119.0
2023-08-21 13:20:00,59.32,59.39,59.32,59.36,110371.0,56.7069,56.7738,56.7069,56.7451,110371.0
2023-08-21 13:30:00,59.36,59.38,59.35,59.35,101762.0,56.7451,56.7642,56.7355,56.7355,101762.0
2023-08-21 13:40:00,59.36,59.39,59.35,59.38,123876.0,56.7451,56.7738,56.7355,56.7642,123876.0
2023-08-21 13:50:00,59.38,59.39,59.32,59.35,102454.0,56.7642,56.7738,56.7069,56.7355,102454.0
2023-08-21 14:00:00,59.36,59.38,59.34,59.37,41103.0,56.7451,56.7642,56.726,56.7547,41103.0
2023-08-21 14:10:00,59.37,59.39,59.36,59.36,45355.0,56.7547,56.7738,56.7451,56.7451,45355.0
2023-08-21 14:20:00,59.36,59.38,59.35,59.36,48786.0,56.7451,56.7642,56.7355,56.7451,48786.0
2023-08-21 14:30:00,59.37,59.39,59.35,59.39,40186.0,56.7547,56.7738,56.7355,56.7738,40186.0
2023-08-21 14:40:00,59.38,59.43,59.38,59.42,98296.0,56.7642,56.812,56.7642,56.8025,98296.0
2023-08-21 14:50:00,59.41,59.43,59.4,59.43,50975.0,56.7929,56.812,56.7833,56.812,50975.0
2023-08-21 15:00:00,59.43,59.47,59.43,59.44,74938.0,56.812,56.8503,56.812,56.8216,74938.0
2023-08-21 15:10:00,59.44,59.47,59.42,59.46,85368.0,56.8216,56.8503,56.8025,56.8407,85368.0
2023-08-21 15:20:00,59.46,59.46,59.42,59.43,56036.0,56.8407,56.8407,56.8025,56.812,56036.0
2023-08-21 15:30:00,59.43,59.43,59.4,59.41,149395.0,56.812,56.812,56.7833,56.7929,149395.0
2023-08-21 15:40:00,59.41,59.44,59.39,59.41,184649.0,56.7929,56.8216,56.7738,56.7929,184649.0
2023-08-21 15:50:00,59.41,59.43,59.36,59.38,452617.0,56.7929,56.812,56.7451,56.7642,452617.0
2023-08-22 09:30:00,60.0,60.01,59.92,59.92,244097.0,57.3569,57.3665,57.2804,57.2804,244097.0
2023-08-22 09:40:00,59.91,59.92,59.84,59.86,86725.0,57.2709,57.2804,57.204,57.2231,86725.0
2023-08-22 09:50:00,59.85,59.86,59.76,59.79,116584.0,57.2135,57.2231,57.1275,57.1562,116584.0
2023-08-22 10:00:00,59.79,59.88,59.78,59.82,116748.0,57.1562,57.2422,57.1466,57.1848,116748.0
2023-08-22 10:10:00,59.81,59.88,59.81,59.86,59442.0,57.1753,57.2422,57.1753,57.2231,59442.0
2023-08-22 10:20:00,59.86,59.87,59.76,59.77,34438.0,57.2231,57.2326,57.1275,57.137,34438.0
2023-08-22 10:30:00,59.77,59.77,59.71,59.73,59628.0,57.137,57.137,57.0797,57.0988,59628.0
2023-08-22 10:40:00,59.73,59.81,59.71,59.81,132359.0,57.0988,57.1753,57.0797,57.1753,132359.0
2023-08-22 10:50:00,59.8,59.86,59.79,59.83,173940.0,57.1657,57.2231,57.1562,57.1944,173940.0
2023-08-22 11:00:00,59.83,59.83,59.77,59.8,79901.0,57.1944,57.1944,57.137,57.1657,79901.0
2023-08-22 11:10:00,59.8,59.85,59.77,59.8,49041.0,57.1657,57.2135,57.137,57.1657,49041.0
2023-08-22 11:20:00,59.79,59.83,59.78,59.8,33285.0,57.1562,57.1944,57.1466,57.1657,33285.0
2023-08-22 11:30:00,59.8,59.85,59.79,59.8,178218.0,57.1657,57.2135,57.1562,57.1657,178218.0
2023-08-22 11:40:00,59.8,59.83,59.8,59.82,68037.0,57.1657,57.1944,57.1657,57.1848,68037.0
2023-08-22 11:50:00,59.82,59.83,59.75,59.77,82436.0,57.1848,57.1944,57.1179,57.137,82436.0
2023-08-22 12:00:00,59.76,59.78,59.74,59.74,93595.0,57.1275,57.1466,57.1084,57.1084,93595.0
2023-08-22 12:10:00,59.75,59.75,59.68,59.72,46981.0,57.1179,57.1179,57.051,57.0892,46981.0
2023-08-22 12:20:00,59.71,59.74,59.69,59.74,50138.0,57.0797,57.1084,57.0606,57.1084,50138.0
2023-08-22 12:30:00,59.74,59.77,59.71,59.77,80505.0,57.1084,57.137,57.0797,57.137,80505.0
2023-08-22 12:40:00,59.77,59.77,59.73,59.74,93228.0,57.137,57.137,57.0988,57.1084,93228.0
2023-08-22 12:50:00,59.74,59.78,59.72,59.74,203168.0,57.1084,57.1466,57.0892,57.1084,203168.0
2023-08-22 13:00:00,59.73,59.74,59.67,59.73,206001.0,57.0988,57.1084,57.0414,57.0988,206001.0
2023-08-22 13:10:00,59.72,59.72,59.67,59.69,175806.0,57.0892,57.0892,57.0414,57.0606,175806.0
2023-08-22 13:20:00,59.69,59.73,59.68,59.72,121511.0,57.0606,57.0988,57.051,57.0892,121511.0
2023-08-22 13:30:00,59.72,59.72,59.69,59.69,208171.0,57.0892,57.0892,57.0606,57.0606,208171.0
2023-08-22 13:40:00,59.69,59.71,59.65,59.67,152396.0,57.0606,57.0797,57.0223,57.0414,152396.0
2023-08-22 13:50:00,59.67,59.68,59.64,59.68,79148.0,57.0414,57.051,57.0128,57.051,79148.0
2023-08-22 14:00:00,59.68,59.7,59.64,59.69,103206.0,57.051,57.0701,57.0128,57.0606,103206.0
2023-08-22 14:10:00,59.68,59.7,59.65,59.68,64777.0,57.051,57.0701,57.0223,57.051,64777.0
2023-08-22 14:20:00,59.67,59.71,59.65,59.7,70032.0,57.0414,57.0797,57.0223,57.0701,70032.0
2023-08-22 14:30:00,59.71,59.73,59.7,59.72,81765.0,57.0797,57.0988,57.0701,57.0892,81765.0
2023-08-22 14:40:00,59.71,59.71,59.68,59.7,100651.0,57.0797,57.0797,57.051,57.0701,100651.0
2023-08-22 14:50:00,59.7,59.73,59.69,59.72,92195.0,57.0701,57.0988,57.0606,57.0892,92195.0
2023-08-22 15:00:00,59.72,59.73,59.7,59.72,120362.0,57.0892,57.0988,57.0701,57.0892,120362.0
2023-08-22 15:10:00,59.73,59.76,59.72,59.73,111614.0,57.0988,57.1275,57.0892,57.0988,111614.0
2023-08-22 15:20:00,59.73,59.73,59.68,59.68,71436.0,57.0988,57.0988,57.051,57.051,71436.0
2023-08-22 15:30:00,59.68,59.68,59.63,59.64,136128.0,57.051,57.051,57.0032,57.0128,136128.0
2023-08-22 15:40:00,59.63,59.64,59.61,59.64,306739.0,57.0032,57.0128,56.9841,57.0128,306739.0
2023-08-22 15:50:00,59.64,59.67,59.63,59.67,463133.0,57.0128,57.0414,57.0032,57.0414,463133.0
2023-08-23 09:30:00,60.16,60.2,60.15,60.17,128992.0,57.5099,57.5481,57.5003,57.5194,128992.0
2023-08-23 09:40:00,60.17,60.38,60.15,60.32,204107.0,57.5194,57.7202,57.5003,57.6628,204107.0
2023-08-23 09:50:00,60.32,60.37,60.26,60.35,191974.0,57.6628,57.7106,57.6055,57.6915,191974.0
2023-08-23 10:00:00,60.35,60.38,60.3,60.37,144781.0,57.6915,57.7202,57.6437,57.7106,144781.0
2023-08-23 10:10:00,60.37,60.37,60.31,60.33,469490.0,57.7106,57.7106,57.6532,57.6724,469490.0
2023-08-23 10:20:00,60.33,60.39,60.3,60.39,154005.0,57.6724,57.7297,57.6437,57.7297,154005.0
2023-08-23 10:30:00,60.39,60.4,60.33,60.35,80050.0,57.7297,57.7393,57.6724,57.6915,80050.0
2023-08-23 10:40:00,60.35,60.44,60.34,60.44,84567.0,57.6915,57.7775,57.6819,57.7775,84567.0
2023-08-23 10:50:00,60.43,60.46,60.4,60.44,80009.0,57.768,57.7966,57.7393,57.7775,80009.0
2023-08-23 11:00:00,60.45,60.48,60.44,60.47,47008.0,57.7871,57.8158,57.7775,57.8062,47008.0
2023-08-23 11:10:00,60.47,60.51,60.45,60.48,58940.0,57.8062,57.8444,57.7871,57.8158,58940.0
2023-08-23 11:20:00,60.48,60.53,60.48,60.53,176360.0,57.8158,57.8636,57.8158,57.8636,176360.0
2023-08-23 11:30:00,60.53,60.53,60.47,60.52,86279.0,57.8636,57.8636,57.8062,57.854,86279.0
2023-08-23 11:40:00,60.52,60.53,60.46,60.47,61671.0,57.854,57.8636,57.7966,57.8062,61671.0
2023-08-23 11:50:00,60.47,60.51,60.46,60.5,64177.0,57.8062,57.8444,57.7966,57.8349,64177.0
2023-08-23 12:00:00,60.5,60.5,60.46,60.48,89272.0,57.8349,57.8349,57.7966,57.8158,89272.0
2023-08-23 12:10:00,60.48,60.51,60.47,60.48,97891.0,57.8158,57.8444,57.8062,57.8158,97891.0
2023-08-23 12:20:00,60.47,60.49,60.46,60.47,95116.0,57.8062,57.8253,57.7966,57.8062,95116.0
2023-08-23 12:30:00,60.47,60.51,60.45,60.51,72989.0,57.8062,57.8444,57.7871,57.8444,72989.0
2023-08-23 12:40:00,60.51,60.53,60.5,60.53,67937.0,57.8444,57.8636,57.8349,57.8636,67937.0
2023-08-23 12:50:00,60.53,60.53,60.48,60.49,79417.0,57.8636,57.8636,57.8158,57.8253,79417.0
2023-08-23 13:00:00,60.48,60.53,60.48,60.53,72836.0,57.8158,57.8636,57.8158,57.8636,72836.0
2023-08-23 13:10:00,60.53,60.59,60.52,60.59,93067.0,57.8636,57.9209,57.854,57.9209,93067.0
2023-08-23 13:20:00,60.59,60.62,60.58,60.61,71070.0,57.9209,57.9496,57.9114,57.94,71070.0
2023-08-23 13:30:00,60.61,60.64,60.58,60.59,58347.0,57.94,57.9687,57.9114,57.9209,58347.0
2023-08-23 13:40:00,60.59,60.59,60.58,60.59,41464.0,57.9209,57.9209,57.9114,57.9209,41464.0
2023-08-23 13:50:00,60.59,60.59,60.56,60.57,69157.0,57.9209,57.9209,57.8922,57.9018,69157.0
2023-08-23 14:00:00,60.57,60.58,60.55,60.56,56424.0,57.9018,57.9114,57.8827,57.8922,56424.0
2023-08-23 14:10:00,60.55,60.57,60.52,60.53,40327.0,57.8827,57.9018,57.854,57.8636,40327.0
2023-08-23 14:20:00,60.53,60.54,60.5,60.52,52763.0,57.8636,57.8731,57.8349,57.854,52763.0
2023-08-23 14:30:00,60.52,60.53,60.48,60.5,91452.0,57.854,57.8636,57.8158,57.8349,91452.0
2023-08-23 14:40:00,60.5,60.51,60.48,60.49,50457.0,57.8349,57.8444,57.8158,57.8253,50457.0
2023-08-23 14:50:00,60.49,60.53,60.49,60.5,74116.0,57.8253,57.8636,57.8253,57.8349,74116.0
2023-08-23 15:00:00,60.5,60.53,60.48,60.5,80856.0,57.8349,57.8636,57.8158,57.8349,80856.0
2023-08-23 15:10:00,60.5,60.51,60.48,60.48,88696.0,57.8349,57.8444,57.8158,57.8158,88696.0
2023-08-23 15:20:00,60.48,60.52,60.46,60.52,81896.0,57.8158,57.854,57.7966,57.854,81896.0
2023-08-23 15:30:00,60.51,60.52,60.48,60.51,96539.0,57.8444,57.854,57.8158,57.8444,96539.0
2023-08-23 15:40:00,60.51,60.52,60.48,60.48,294031.0,57.8444,57.854,57.8158,57.8158,294031.0
2023-08-23 15:50:00,60.49,60.49,60.42,60.45,604410.0,57.8253,57.8253,57.7584,57.7871,604410.0
2023-08-24 09:30:00,60.13,60.18,60.05,60.09,112566.0,57.4812,57.529,57.4047,57.4429,112566.0
2023-08-24 09:40:00,60.09,60.14,60.04,60.11,136770.0,57.4429,57.4907,57.3951,57.4621,136770.0
2023-08-24 09:50:00,60.1,60.25,60.1,60.25,74202.0,57.4525,57.5959,57.4525,57.5959,74202.0
2023-08-24 10:00:00,60.25,60.28,60.15,60.16,167151.0,57.5959,57.6246,57.5003,57.5099,167151.0
2023-08-24 10:10:00,60.15,60.21,60.11,60.2,180814.0,57.5003,57.5577,57.4621,57.5481,180814.0
2023-08-24 10:20:00,60.19,60.23,60.06,60.06,198192.0,57.5385,57.5768,57.4143,57.4143,198192.0
2023-08-24 10:30:00,60.05,60.07,59.99,60.06,114581.0,57.4047,57.4238,57.3473,57.4143,114581.0
2023-08-24 10:40:00,60.07,60.09,60.02,60.05,221044.0,57.4238,57.4429,57.376,57.4047,221044.0
2023-08-24 10:50:00,60.04,60.06,59.99,60.0,182775.0,57.3951,57.4143,57.3473,57.3569,182775.0
2023-08-24 11:00:00,60.0,60.0,59.93,59.96,228723.0,57.3569,57.3569,57.29,57.3187,228723.0
2023-08-24 11:10:00,59.96,59.97,59.92,59.95,71400.0,57.3187,57.3282,57.2804,57.3091,71400.0
2023-08-24 11:20:00,59.96,59.96,59.9,59.95,172337.0,57.3187,57.3187,57.2613,57.3091,172337.0
2023-08-24 11:30:00,59.94,59.94,59.84,59.84,134765.0,57.2995,57.2995,57.204,57.204,134765.0
2023-08-24 11:40:00,59.85,59.85,59.81,59.82,40259.0,57.2135,57.2135,57.1753,57.1848,40259.0
2023-08-24 11:50:00,59.83,59.85,59.79,59.8,68808.0,57.1944,57.2135,57.1562,57.1657,68808.0
2023-08-24 12:00:00,59.8,59.87,59.8,59.86,99641.0,57.1657,57.2326,57.1657,57.2231,99641.0
2023-08-24 12:10:00,59.85,59.87,59.85,59.86,75412.0,57.2135,57.2326,57.2135,57.2231,75412.0
2023-08-24 12:20:00,59.86,59.89,59.86,59.86,58721.0,57.2231,57.2518,57.2231,57.2231,58721.0
2023-08-24 12:30:00,59.87,59.89,59.84,59.88,38062.0,57.2326,57.2518,57.204,57.2422,38062.0
2023-08-24 12:40:00,59.89,59.92,59.87,59.9,54113.0,57.2518,57.2804,57.2326,57.2613,54113.0
2023-08-24 12:50:00,59.9,59.9,59.84,59.84,60019.0,57.2613,57.2613,57.204,57.204,60019.0
2023-08-24 13:00:00,59.84,59.85,59.81,59.85,37663.0,57.204,57.2135,57.1753,57.2135,37663.0
2023-08-24 13:10:00,59.86,59.88,59.85,59.86,45777.0,57.2231,57.2422,57.2135,57.2231,45777.0
2023-08-24 13:20:00,59.86,59.89,59.84,59.87,120242.0,57.2231,57.2518,57.204,57.2326,120242.0
2023-08-24 13:30:00,59.86,59.88,59.84,59.87,81491.0,57.2231,57.2422,57.204,57.2326,81491.0
2023-08-24 13:40:00,59.86,59.88,59.84,59.85,163887.0,57.2231,57.2422,57.204,57.2135,163887.0
2023-08-24 13:50:00,59.85,59.85,59.81,59.84,119521.0,57.2135,57.2135,57.1753,57.204,119521.0
2023-08-24 14:00:00,59.84,59.9,59.84,59.89,72838.0,57.204,57.2613,57.204,57.2518,72838.0
2023-08-24 14:10:00,59.9,59.91,59.82,59.83,206351.0,57.2613,57.2709,57.1848,57.1944,206351.0
2023-08-24 14:20:00,59.83,59.86,59.8,59.81,101808.0,57.1944,57.2231,57.1657,57.1753,101808.0
2023-08-24 14:30:00,59.8,59.83,59.75,59.77,102288.0,57.1657,57.1944,57.1179,57.137,102288.0
2023-08-24 14:40:00,59.76,59.78,59.72,59.75,64319.0,57.1275,57.1466,57.0892,57.1179,64319.0
2023-08-24 14:50:00,59.75,59.77,59.73,59.76,60820.0,57.1179,57.137,57.0988,57.1275,60820.0
2023-08-24 15:00:00,59.76,59.77,59.74,59.75,108360.0,57.1275,57.137,57.1084,57.1179,108360.0
2023-08-24 15:10:00,59.74,59.78,59.73,59.78,115281.0,57.1084,57.1466,57.0988,57.1466,115281.0
2023-08-24 15:20:00,59.78,59.8,59.73,59.74,165548.0,57.1466,57.1657,57.0988,57.1084,165548.0
2023-08-24 15:30:00,59.75,59.77,59.69,59.71,194311.0,57.1179,57.137,57.0606,57.0797,194311.0
2023-08-24 15:40:00,59.71,59.71,59.66,59.69,388404.0,57.0797,57.0797,57.0319,57.0606,388404.0
2023-08-24 15:50:00,59.69,59.72,59.64,59.66,685717.0,57.0606,57.0892,57.0128,57.0319,685717.0
2023-08-25 09:30:00,59.9,59.96,59.89,59.94,172225.0,57.2613,57.3187,57.2518,57.2995,172225.0
2023-08-25 09:40:00,59.95,59.96,59.9,59.94,102751.0,57.3091,57.3187,57.2613,57.2995,102751.0
2023-08-25 09:50:00,59.93,59.96,59.89,59.95,52031.0,57.29,57.3187,57.2518,57.3091,52031.0
2023-08-25 10:00:00,59.94,60.14,59.83,59.88,385514.0,57.2995,57.4907,57.1944,57.2422,385514.0
2023-08-25 10:10:00,59.89,60.19,59.89,59.93,142653.0,57.2518,57.5385,57.2518,57.29,142653.0
2023-08-25 10:20:00,59.94,59.96,59.7,59.72,72702.0,57.2995,57.3187,57.0701,57.0892,72702.0
2023-08-25 10:30:00,59.71,59.75,59.68,59.7,65214.0,57.0797,57.1179,57.051,57.0701,65214.0
2023-08-25 10:40:00,59.71,59.76,59.57,59.59,99676.0,57.0797,57.1275,56.9458,56.965,99676.0
2023-08-25 10:50:00,59.59,59.63,59.53,59.55,67112.0,56.965,57.0032,56.9076,56.9267,67112.0
2023-08-25 11:00:00,59.57,59.69,59.54,59.65,155305.0,56.9458,57.0606,56.9172,57.0223,155305.0
2023-08-25 11:10:00,59.66,59.73,59.63,59.67,84844.0,57.0319,57.0988,57.0032,57.0414,84844.0
2023-08-25 11:20:00,59.67,59.81,59.63,59.81,125196.0,57.0414,57.1753,57.0032,57.1753,125196.0
2023-08-25 11:30:00,59.81,59.9,59.77,59.89,69913.0,57.1753,57.2613,57.137,57.2518,69913.0
2023-08-25 11:40:00,59.88,59.88,59.82,59.84,76305.0,57.2422,57.2422,57.1848,57.204,76305.0
2023-08-25 11:50:00,59.85,59.86,59.74,59.77,142838.0,57.2135,57.2231,57.1084,57.137,142838.0
2023-08-25 12:00:00,59.77,59.86,59.77,59.85,57272.0,57.137,57.2231,57.137,57.2135,57272.0
2023-08-25 12:10:00,59.86,59.88,59.81,59.84,34898.0,57.2231,57.2422,57.1753,57.204,34898.0
2023-08-25 12:20:00,59.84,59.93,59.82,59.93,28171.0,57.204,57.29,57.1848,57.29,28171.0
2023-08-25 12:30:00,59.93,59.97,59.91,59.95,33272.0,57.29,57.3282,57.2709,57.3091,33272.0
2023-08-25 12:40:00,59.95,59.95,59.89,59.91,62639.0,57.3091,57.3091,57.2518,57.2709,62639.0
2023-08-25 12:50:00,59.92,59.93,59.86,59.92,150028.0,57.2804,57.29,57.2231,57.2804,150028.0
2023-08-25 13:00:00,59.92,59.96,59.91,59.93,75495.0,57.2804,57.3187,57.2709,57.29,75495.0
2023-08-25 13:10:00,59.93,59.96,59.89,59.9,49248.0,57.29,57.3187,57.2518,57.2613,49248.0
2023-08-25 13:20:00,59.9,59.9,59.85,59.89,33196.0,57.2613,57.2613,57.2135,57.2518,33196.0
2023-08-25 13:30:00,59.89,59.89,59.83,59.84,61049.0,57.2518,57.2518,57.1944,57.204,61049.0
2023-08-25 13:40:00,59.84,59.87,59.83,59.86,45390.0,57.204,57.2326,57.1944,57.2231,45390.0
2023-08-25 13:50:00,59.86,59.9,59.86,59.9,65301.0,57.2231,57.2613,57.2231,57.2613,65301.0
2023-08-25 14:00:00,59.9,59.95,59.9,59.94,43802.0,57.2613,57.3091,57.2613,57.2995,43802.0
2023-08-25 14:10:00,59.93,60.0,59.92,59.98,73013.0,57.29,57.3569,57.2804,57.3378,73013.0
2023-08-25 14:20:00,59.98,60.04,59.98,60.04,62799.0,57.3378,57.3951,57.3378,57.3951,62799.0
2023-08-25 14:30:00,60.04,60.08,60.02,60.03,82718.0,57.3951,57.4334,57.376,57.3856,82718.0
2023-08-25 14:40:00,60.03,60.04,60.0,60.03,67900.0,57.3856,57.3951,57.3569,57.3856,67900.0
2023-08-25 14:50:00,60.03,60.05,60.01,60.05,80818.0,57.3856,57.4047,57.3665,57.4047,80818.0
2023-08-25 15:00:00,60.05,60.07,59.99,60.04,94790.0,57.4047,57.4238,57.3473,57.3951,94790.0
2023-08-25 15:10:00,60.04,60.05,60.0,60.02,64856.0,57.3951,57.4047,57.3569,57.376,64856.0
2023-08-25 15:20:00,60.02,60.05,60.02,60.02,47717.0,57.376,57.4047,57.376,57.376,47717.0
2023-08-25 15:30:00,60.02,60.05,59.99,60.01,95627.0,57.376,57.4047,57.3473,57.3665,95627.0
2023-08-25 15:40:00,60.01,60.02,59.98,59.98,117329.0,57.3665,57.376,57.3378,57.3378,117329.0
2023-08-25 15:50:00,59.98,59.98,59.94,59.96,654621.0,57.3378,57.3378,57.2995,57.3187,654621.0
2023-08-28 09:30:00,60.5,60.53,60.48,60.49,169162.0,57.8349,57.8636,57.8158,57.8253,169162.0
2023-08-28 09:40:00,60.49,60.62,60.48,60.59,114969.0,57.8253,57.9496,57.8158,57.9209,114969.0
2023-08-28 09:50:00,60.59,60.6,60.54,60.59,50519.0,57.9209,57.9305,57.8731,57.9209,50519.0
2023-08-28 10:00:00,60.6,60.62,60.55,60.61,184970.0,57.9305,57.9496,57.8827,57.94,184970.0
2023-08-28 10:10:00,60.61,60.62,60.57,60.59,64150.0,57.94,57.9496,57.9018,57.9209,64150.0
2023-08-28 10:20:00,60.59,60.64,60.59,60.64,67609.0,57.9209,57.9687,57.9209,57.9687,67609.0
2023-08-28 10:30:00,60.64,60.66,60.59,60.59,31536.0,57.9687,57.9878,57.9209,57.9209,31536.0
2023-08-28 10:40:00,60.6,60.6,60.55,60.56,37238.0,57.9305,57.9305,57.8827,57.8922,37238.0
2023-08-28 10:50:00,60.56,60.58,60.49,60.53,54620.0,57.8922,57.9114,57.8253,57.8636,54620.0
2023-08-28 11:00:00,60.54,60.55,60.5,60.55,38233.0,57.8731,57.8827,57.8349,57.8827,38233.0
2023-08-28 11:10:00,60.54,60.57,60.52,60.55,104156.0,57.8731,57.9018,57.854,57.8827,104156.0
2023-08-28 11:20:00,60.55,60.59,60.54,60.57,49011.0,57.8827,57.9209,57.8731,57.9018,49011.0
2023-08-28 11:30:00,60.56,60.62,60.55,60.6,100539.0,57.8922,57.9496,57.8827,57.9305,100539.0
2023-08-28 11:40:00,60.6,60.62,60.54,60.58,62718.0,57.9305,57.9496,57.8731,57.9114,62718.0
2023-08-28 11:50:00,60.58,60.62,60.56,60.62,58928.0,57.9114,57.9496,57.8922,57.9496,58928.0
2023-08-28 12:00:00,60.62,60.63,60.59,60.63,45641.0,57.9496,57.9592,57.9209,57.9592,45641.0
2023-08-28 12:10:00,60.62,60.63,60.58,60.6,89062.0,57.9496,57.9592,57.9114,57.9305,89062.0
2023-08-28 12:20:00,60.6,60.62,60.58,60.61,130769.0,57.9305,57.9496,57.9114,57.94,130769.0
2023-08-28 12:30:00,60.6,60.62,60.59,60.61,32084.0,57.9305,57.9496,57.9209,57.94,32084.0
2023-08-28 12:40:00,60.62,60.66,60.6,60.64,63732.0,57.9496,57.9878,57.9305,57.9687,63732.0
2023-08-28 12:50:00,60.64,60.7,60.64,60.7,120615.0,57.9687,58.0261,57.9687,58.0261,120615.0
2023-08-28 13:00:00,60.69,60.72,60.67,60.69,106775.0,58.0165,58.0452,57.9974,58.0165,106775.0
2023-08-28 13:10:00,60.68,60.7,60.65,60.65,66189.0,58.0069,58.0261,57.9783,57.9783,66189.0
2023-08-28 13:20:00,60.66,60.7,60.66,60.69,61018.0,57.9878,58.0261,57.9878,58.0165,61018.0
2023-08-28 13:30:00,60.7,60.72,60.67,60.68,108319.0,58.0261,58.0452,57.9974,58.0069,108319.0
2023-08-28 13:40:00,60.68,60.69,60.66,60.66,28136.0,58.0069,58.0165,57.9878,57.9878,28136.0
2023-08-28 13:50:00,60.66,60.68,60.58,60.6,50624.0,57.9878,58.0069,57.9114,57.9305,50624.0
2023-08-28 14:00:00,60.61,60.63,60.59,60.63,48744.0,57.94,57.9592,57.9209,57.9592,48744.0
2023-08-28 14:10:00,60.62,60.63,60.59,60.6,68035.0,57.9496,57.9592,57.9209,57.9305,68035.0
2023-08-28 14:20:00,60.6,60.63,60.59,60.62,35362.0,57.9305,57.9592,57.9209,57.9496,35362.0
2023-08-28 14:30:00,60.62,60.66,60.6,60.63,58340.0,57.9496,57.9878,57.9305,57.9592,58340.0
2023-08-28 14:40:00,60.63,60.65,60.62,60.63,34225.0,57.9592,57.9783,57.9496,57.9592,34225.0
2023-08-28 14:50:00,60.64,60.66,60.62,60.65,32947.0,57.9687,57.9878,57.9496,57.9783,32947.0
2023-08-28 15:00:00,60.65,60.66,60.61,60.65,54586.0,57.9783,57.9878,57.94,57.9783,54586.0
2023-08-28 15:10:00,60.66,60.66,60.61,60.63,46057.0,57.9878,57.9878,57.94,57.9592,46057.0
2023-08-28 15:20:00,60.63,60.65,60.6,60.64,69150.0,57.9592,57.9783,57.9305,57.9687,69150.0
2023-08-28 15:30:00,60.64,60.67,60.62,60.66,87753.0,57.9687,57.9974,57.9496,57.9878,87753.0
2023-08-28 15:40:00,60.66,60.74,60.65,60.68,170663.0,57.9878,58.0643,57.9783,58.0069,170663.0
2023-08-28 15:50:00,60.69,60.7,60.64,60.69,356811.0,58.0165,58.0261,57.9687,58.0165,356811.0
2023-08-29 09:30:00,60.21,60.31,60.19,60.3,181577.0,57.5577,57.6532,57.5385,57.6437,181577.0
2023-08-29 09:40:00,60.29,60.46,60.29,60.46,65859.0,57.6341,57.7966,57.6341,57.7966,65859.0
2023-08-29 09:50:00,60.46,60.47,60.41,60.43,36395.0,57.7966,57.8062,57.7488,57.768,36395.0
2023-08-29 10:00:00,60.43,60.7,60.43,60.68,248686.0,57.768,58.0261,57.768,58.0069,248686.0
2023-08-29 10:10:00,60.7,60.72,60.57,60.69,95158.0,58.0261,58.0452,57.9018,58.0165,95158.0
2023-08-29 10:20:00,60.69,60.75,60.65,60.71,138586.0,58.0165,58.0739,57.9783,58.0356,138586.0
2023-08-29 10:30:00,60.71,60.73,60.62,60.63,119469.0,58.0356,58.0547,57.9496,57.9592,119469.0
2023-08-29 10:40:00,60.64,60.67,60.62,60.67,102755.0,57.9687,57.9974,57.9496,57.9974,102755.0
2023-08-29 10:50:00,60.66,60.7,60.65,60.69,77502.0,57.9878,58.0261,57.9783,58.0165,77502.0
2023-08-29 11:00:00,60.69,60.72,60.66,60.69,39106.0,58.0165,58.0452,57.9878,58.0165,39106.0
2023-08-29 11:10:00,60.69,60.8,60.68,60.8,48195.0,58.0165,58.1217,58.0069,58.1217,48195.0
2023-08-29 11:20:00,60.8,60.84,60.77,60.83,46368.0,58.1217,58.1599,58.093,58.1503,46368.0
2023-08-29 11:30:00,60.83,60.91,60.82,60.9,58273.0,58.1503,58.2268,58.1408,58.2173,58273.0
2023-08-29 11:40:00,60.9,60.92,60.88,60.88,43580.0,58.2173,58.2364,58.1981,58.1981,43580.0
2023-08-29 11:50:00,60.88,60.9,60.83,60.86,69907.0,58.1981,58.2173,58.1503,58.179,69907.0
2023-08-29 12:00:00,60.86,60.91,60.84,60.9,42355.0,58.179,58.2268,58.1599,58.2173,42355.0
2023-08-29 12:10:00,60.91,60.91,60.88,60.9,52162.0,58.2268,58.2268,58.1981,58.2173,52162.0
2023-08-29 12:20:00,60.9,60.94,60.89,60.92,95113.0,58.2173,58.2555,58.2077,58.2364,95113.0
2023-08-29 12:30:00,60.93,60.96,60.92,60.94,104918.0,58.2459,58.2746,58.2364,58.2555,104918.0
2023-08-29 12:40:00,60.95,60.96,60.92,60.94,120776.0,58.2651,58.2746,58.2364,58.2555,120776.0
2023-08-29 12:50:00,60.94,61.0,60.93,60.99,91865.0,58.2555,58.3129,58.2459,58.3033,91865.0
2023-08-29 13:00:00,60.98,61.05,60.98,61.05,118886.0,58.2937,58.3607,58.2937,58.3607,118886.0
2023-08-29 13:10:00,61.05,61.07,61.01,61.05,115173.0,58.3607,58.3798,58.3224,58.3607,115173.0
2023-08-29 13:20:00,61.05,61.06,61.01,61.02,57741.0,58.3607,58.3702,58.3224,58.332,57741.0
2023-08-29 13:30:00,61.02,61.08,61.01,61.07,63494.0,58.332,58.3893,58.3224,58.3798,63494.0
2023-08-29 13:40:00,61.08,61.08,61.05,61.07,22775.0,58.3893,58.3893,58.3607,58.3798,22775.0
2023-08-29 13:50:00,61.06,61.07,61.01,61.05,83042.0,58.3702,58.3798,58.3224,58.3607,83042.0
2023-08-29 14:00:00,61.05,61.05,61.01,61.03,30340.0,58.3607,58.3607,58.3224,58.3415,30340.0
2023-08-29 14:10:00,61.04,61.05,61.01,61.03,108024.0,58.3511,58.3607,58.3224,58.3415,108024.0
2023-08-29 14:20:00,61.03,61.04,60.98,61.01,85916.0,58.3415,58.3511,58.2937,58.3224,85916.0
2023-08-29 14:30:00,61.01,61.05,61.0,61.03,98698.0,58.3224,58.3607,58.3129,58.3415,98698.0
2023-08-29 14:40:00,61.03,61.08,61.03,61.07,86922.0,58.3415,58.3893,58.3415,58.3798,86922.0
2023-08-29 14:50:00,61.07,61.09,61.05,61.07,110054.0,58.3798,58.3989,58.3607,58.3798,110054.0
2023-08-29 15:00:00,61.07,61.07,61.03,61.04,56613.0,58.3798,58.3798,58.3415,58.3511,56613.0
2023-08-29 15:10:00,61.05,61.13,61.05,61.13,87120.0,58.3607,58.4371,58.3607,58.4371,87120.0
2023-08-29 15:20:00,61.13,61.14,61.12,61.13,75376.0,58.4371,58.4467,58.4276,58.4371,75376.0
2023-08-29 15:30:00,61.13,61.13,61.1,61.12,74961.0,58.4371,58.4371,58.4084,58.4276,74961.0
2023-08-29 15:40:00,61.13,61.13,61.08,61.09,83422.0,58.4371,58.4371,58.3893,58.3989,83422.0
2023-08-29 15:50:00,61.09,61.11,61.06,61.1,600410.0,58.3989,58.418,58.3702,58.4084,600410.0
2023-08-30 09:30:00,60.98,61.1,60.96,61.02,255095.0,58.2937,58.4084,58.2746,58.332,255095.0
2023-08-30 09:40:00,61.01,61.07,60.96,61.05,105852.0,58.3224,58.3798,58.2746,58.3607,105852.0
2023-08-30 09:50:00,61.06,61.15,61.05,61.13,61791.0,58.3702,58.4562,58.3607,58.4371,61791.0
2023-08-30 10:00:00,61.12,61.12,61.02,61.03,125951.0,58.4276,58.4276,58.332,58.3415,125951.0
2023-08-30 10:10:00,61.03,61.11,61.02,61.03,99804.0,58.3415,58.418,58.332,58.3415,99804.0
2023-08-30 10:20:00,61.03,61.03,60.85,60.87,218702.0,58.3415,58.3415,58.1695,58.1886,218702.0
2023-08-30 10:30:00,60.87,60.93,60.86,60.88,59275.0,58.1886,58.2459,58.179,58.1981,59275.0
2023-08-30 10:40:00,60.87,60.91,60.87,60.89,103121.0,58.1886,58.2268,58.1886,58.2077,103121.0
2023-08-30 10:50:00,60.89,60.96,60.87,60.95,61546.0,58.2077,58.2746,58.1886,58.2651,61546.0
2023-08-30 11:00:00,60.95,60.97,60.91,60.94,32464.0,58.2651,58.2842,58.2268,58.2555,32464.0
2023-08-30 11:10:00,60.95,60.98,60.94,60.96,48027.0,58.2651,58.2937,58.2555,58.2746,48027.0
2023-08-30 11:20:00,60.96,60.96,60.9,60.95,86529.0,58.2746,58.2746,58.2173,58.2651,86529.0
2023-08-30 11:30:00,60.95,60.97,60.93,60.96,105078.0,58.2651,58.2842,58.2459,58.2746,105078.0
2023-08-30 11:40:00,60.96,60.98,60.93,60.93,76827.0,58.2746,58.2937,58.2459,58.2459,76827.0
2023-08-30 11:50:00,60.95,60.95,60.91,60.94,212732.0,58.2651,58.2651,58.2268,58.2555,212732.0
2023-08-30 12:00:00,60.94,60.94,60.9,60.93,39099.0,58.2555,58.2555,58.2173,58.2459,39099.0
2023-08-30 12:10:00,60.93,60.96,60.91,60.94,227598.0,58.2459,58.2746,58.2268,58.2555,227598.0
2023-08-30 12:20:00,60.94,60.97,60.92,60.96,23432.0,58.2555,58.2842,58.2364,58.2746,23432.0
2023-08-30 12:30:00,60.97,60.98,60.93,60.96,71324.0,58.2842,58.2937,58.2459,58.2746,71324.0
2023-08-30 12:40:00,60.95,60.98,60.95,60.97,219816.0,58.2651,58.2937,58.2651,58.2842,219816.0
2023-08-30 12:50:00,60.97,60.98,60.94,60.98,62573.0,58.2842,58.2937,58.2555,58.2937,62573.0
2023-08-30 13:00:00,60.98,60.99,60.95,60.97,320081.0,58.2937,58.3033,58.2651,58.2842,320081.0
2023-08-30 13:10:00,60.97,61.01,60.96,61.0,61347.0,58.2842,58.3224,58.2746,58.3129,61347.0
2023-08-30 13:20:00,60.99,61.0,60.96,60.98,276391.0,58.3033,58.3129,58.2746,58.2937,276391.0
2023-08-30 13:30:00,60.98,61.0,60.96,60.97,161182.0,58.2937,58.3129,58.2746,58.2842,161182.0
2023-08-30 13:40:00,60.97,60.99,60.95,60.96,226787.0,58.2842,58.3033,58.2651,58.2746,226787.0
2023-08-30 13:50:00,60.96,60.96,60.88,60.91,86639.0,58.2746,58.2746,58.1981,58.2268,86639.0
2023-08-30 14:00:00,60.91,60.92,60.86,60.89,36581.0,58.2268,58.2364,58.179,58.2077,36581.0
2023-08-30 14:10:00,60.88,60.93,60.86,60.93,75265.0,58.1981,58.2459,58.179,58.2459,75265.0
2023-08-30 14:20:00,60.93,60.93,60.87,60.88,49972.0,58.2459,58.2459,58.1886,58.1981,49972.0
2023-08-30 14:30:00,60.87,60.91,60.87,60.9,105492.0,58.1886,58.2268,58.1886,58.2173,105492.0
2023-08-30 14:40:00,60.91,60.95,60.91,60.94,28718.0,58.2268,58.2651,58.2268,58.2555,28718.0
2023-08-30 14:50:00,60.94,60.97,60.93,60.96,30005.0,58.2555,58.2842,58.2459,58.2746,30005.0
2023-08-30 15:00:00,60.96,60.98,60.94,60.96,42173.0,58.2746,58.2937,58.2555,58.2746,42173.0
2023-08-30 15:10:00,60.96,60.97,60.94,60.95,25475.0,58.2746,58.2842,58.2555,58.2651,25475.0
2023-08-30 15:20:00,60.95,60.95,60.91,60.93,73801.0,58.2651,58.2651,58.2268,58.2459,73801.0
2023-08-30 15:30:00,60.92,60.94,60.91,60.93,65593.0,58.2364,58.2555,58.2268,58.2459,65593.0
2023-08-30 15:40:00,60.93,60.96,60.92,60.94,156410.0,58.2459,58.2746,58.2364,58.2555,156410.0
2023-08-30 15:50:00,60.94,60.99,60.93,60.99,232870.0,58.2555,58.3033,58.2459,58.3033,232870.0
2023-08-31 09:30:00,61.49,61.58,61.49,61.5,328191.0,58.7813,58.8673,58.7813,58.7908,328191.0
2023-08-31 09:40:00,61.49,61.56,61.44,61.49,161107.0,58.7813,58.8482,58.7335,58.7813,161107.0
2023-08-31 09:50:00,61.52,61.56,61.47,61.55,71095.0,58.8099,58.8482,58.7621,58.8386,71095.0
2023-08-31 10:00:00,61.54,61.6,61.53,61.56,77442.0,58.8291,58.8864,58.8195,58.8482,77442.0
2023-08-31 10:10:00,61.57,61.61,61.53,61.59,75082.0,58.8577,58.896,58.8195,58.8769,75082.0
2023-08-31 10:20:00,61.59,61.63,61.57,61.59,28276.0,58.8769,58.9151,58.8577,58.8769,28276.0
2023-08-31 10:30:00,61.59,61.6,61.55,61.57,40488.0,58.8769,58.8864,58.8386,58.8577,40488.0
2023-08-31 10:40:00,61.57,61.61,61.53,61.56,57077.0,58.8577,58.896,58.8195,58.8482,57077.0
2023-08-31 10:50:00,61.55,61.64,61.54,61.62,152698.0,58.8386,58.9247,58.8291,58.9055,152698.0
2023-08-31 11:00:00,61.61,61.64,61.54,61.57,82933.0,58.896,58.9247,58.8291,58.8577,82933.0
2023-08-31 11:10:00,61.58,61.6,61.54,61.55,133144.0,58.8673,58.8864,58.8291,58.8386,133144.0
2023-08-31 11:20:00,61.55,61.55,61.5,61.54,132657.0,58.8386,58.8386,58.7908,58.8291,132657.0
2023-08-31 11:30:00,61.54,61.54,61.44,61.47,208387.0,58.8291,58.8291,58.7335,58.7621,208387.0
2023-08-31 11:40:00,61.47,61.49,61.42,61.44,155137.0,58.7621,58.7813,58.7144,58.7335,155137.0
2023-08-31 11:50:00,61.45,61.51,61.45,61.51,102078.0,58.743,58.8004,58.743,58.8004,102078.0
2023-08-31 12:00:00,61.51,61.56,61.46,61.56,164687.0,58.8004,58.8482,58.7526,58.8482,164687.0
2023-08-31 12:10:00,61.56,61.57,61.49,61.5,129590.0,58.8482,58.8577,58.7813,58.7908,129590.0
2023-08-31 12:20:00,61.5,61.51,61.45,61.47,93632.0,58.7908,58.8004,58.743,58.7621,93632.0
2023-08-31 12:30:00,61.48,61.51,61.45,61.49,125964.0,58.7717,58.8004,58.743,58.7813,125964.0
2023-08-31 12:40:00,61.49,61.5,61.43,61.44,141142.0,58.7813,58.7908,58.7239,58.7335,141142.0
2023-08-31 12:50:00,61.44,61.48,61.44,61.47,121950.0,58.7335,58.7717,58.7335,58.7621,121950.0
2023-08-31 13:00:00,61.46,61.5,61.45,61.49,147174.0,58.7526,58.7908,58.743,58.7813,147174.0
2023-08-31 13:10:00,61.5,61.54,61.49,61.54,133452.0,58.7908,58.8291,58.7813,58.8291,133452.0
2023-08-31 13:20:00,61.54,61.58,61.52,61.56,136831.0,58.8291,58.8673,58.8099,58.8482,136831.0
2023-08-31 13:30:00,61.57,61.59,61.55,61.59,103372.0,58.8577,58.8769,58.8386,58.8769,103372.0
2023-08-31 13:40:00,61.58,61.6,61.55,61.57,81881.0,58.8673,58.8864,58.8386,58.8577,81881.0
2023-08-31 13:50:00,61.57,61.59,61.54,61.59,46410.0,58.8577,58.8769,58.8291,58.8769,46410.0
2023-08-31 14:00:00,61.59,61.63,61.58,61.62,53654.0,58.8769,58.9151,58.8673,58.9055,53654.0
2023-08-31 14:10:00,61.62,61.64,61.61,61.64,27401.0,58.9055,58.9247,58.896,58.9247,27401.0
2023-08-31 14:20:00,61.64,61.67,61.63,61.65,81468.0,58.9247,58.9533,58.9151,58.9342,81468.0
2023-08-31 14:30:00,61.65,61.65,61.57,61.58,115978.0,58.9342,58.9342,58.8577,58.8673,115978.0
2023-08-31 14:40:00,61.58,61.59,61.54,61.56,84554.0,58.8673,58.8769,58.8291,58.8482,84554.0
2023-08-31 14:50:00,61.55,61.57,61.53,61.54,66059.0,58.8386,58.8577,58.8195,58.8291,66059.0
2023-08-31 15:00:00,61.54,61.59,61.53,61.59,139150.0,58.8291,58.8769,58.8195,58.8769,139150.0
2023-08-31 15:10:00,61.59,61.61,61.58,61.61,81645.0,58.8769,58.896,58.8673,58.896,81645.0
2023-08-31 15:20:00,61.61,61.63,61.59,61.61,101633.0,58.896,58.9151,58.8769,58.896,101633.0
2023-08-31 15:30:00,61.61,61.64,61.6,61.64,137657.0,58.896,58.9247,58.8864,58.9247,137657.0
2023-08-31 15:40:00,61.64,61.68,61.63,61.67,155476.0,58.9247,58.9629,58.9151,58.9533,155476.0
2023-08-31 15:50:00,61.68,61.72,61.61,61.63,1189286.0,58.9629,59.0011,58.896,58.9151,1189286.0
2023-09-01 09:30:00,62.52,62.52,62.29,62.3,185417.0,59.7659,59.7659,59.546,59.5556,185417.0
2023-09-01 09:40:00,62.29,62.31,62.08,62.12,219352.0,59.546,59.5651,59.3453,59.3835,219352.0
2023-09-01 09:50:00,62.11,62.2,62.07,62.18,86138.0,59.374,59.46,59.3357,59.4409,86138.0
2023-09-01 10:00:00,62.18,62.18,61.98,62.17,211292.0,59.4409,59.4409,59.2497,59.4313,211292.0
2023-09-01 10:10:00,62.17,62.3,62.15,62.21,184809.0,59.4313,59.5556,59.4122,59.4696,184809.0
2023-09-01 10:20:00,62.22,62.22,62.09,62.15,72787.0,59.4791,59.4791,59.3548,59.4122,72787.0
2023-09-01 10:30:00,62.14,62.14,62.03,62.07,62876.0,59.4026,59.4026,59.2975,59.3357,62876.0
2023-09-01 10:40:00,62.07,62.1,62.0,62.02,41458.0,59.3357,59.3644,59.2688,59.2879,41458.0
2023-09-01 10:50:00,62.01,62.06,61.96,62.0,161226.0,59.2784,59.3262,59.2306,59.2688,161226.0
2023-09-01 11:00:00,62.0,62.02,61.96,61.97,68249.0,59.2688,59.2879,59.2306,59.2401,68249.0
2023-09-01 11:10:00,61.95,61.95,61.9,61.94,45735.0,59.221,59.221,59.1732,59.2114,45735.0
2023-09-01 11:20:00,61.92,61.95,61.89,61.89,82041.0,59.1923,59.221,59.1636,59.1636,82041.0
2023-09-01 11:30:00,61.9,61.93,61.88,61.89,95644.0,59.1732,59.2019,59.1541,59.1636,95644.0
2023-09-01 11:40:00,61.88,61.9,61.86,61.86,40993.0,59.1541,59.1732,59.135,59.135,40993.0
2023-09-01 11:50:00,61.87,61.89,61.85,61.86,102632.0,59.1445,59.1636,59.1254,59.135,102632.0
2023-09-01 12:00:00,61.85,61.89,61.8,61.89,93281.0,59.1254,59.1636,59.0776,59.1636,93281.0
2023-09-01 12:10:00,61.89,61.93,61.88,61.93,87654.0,59.1636,59.2019,59.1541,59.2019,87654.0
2023-09-01 12:20:00,61.93,61.96,61.92,61.94,82865.0,59.2019,59.2306,59.1923,59.2114,82865.0
2023-09-01 12:30:00,61.94,61.96,61.9,61.91,84635.0,59.2114,59.2306,59.1732,59.1828,84635.0
2023-09-01 12:40:00,61.91,61.92,61.88,61.92,103230.0,59.1828,59.1923,59.1541,59.1923,103230.0
2023-09-01 12:50:00,61.92,61.98,61.92,61.97,121837.0,59.1923,59.2497,59.1923,59.2401,121837.0
2023-09-01 13:00:00,61.97,61.97,61.92,61.94,427271.0,59.2401,59.2401,59.1923,59.2114,427271.0
2023-09-01 13:10:00,61.95,61.96,61.93,61.95,52465.0,59.221,59.2306,59.2019,59.221,52465.0
2023-09-01 13:20:00,61.95,61.97,61.94,61.95,89534.0,59.221,59.2401,59.2114,59.221,89534.0
2023-09-01 13:30:00,61.95,61.98,61.94,61.97,62497.0,59.221,59.2497,59.2114,59.2401,62497.0
2023-09-01 13:40:00,61.97,61.98,61.95,61.98,661088.0,59.2401,59.2497,59.221,59.2497,661088.0
2023-09-01 13:50:00,61.97,62.0,61.96,61.99,32685.0,59.2401,59.2688,59.2306,59.2592,32685.0
2023-09-01 14:00:00,61.98,61.99,61.95,61.98,35013.0,59.2497,59.2592,59.221,59.2497,35013.0
2023-09-01 14:10:00,61.98,61.99,61.95,61.97,35320.0,59.2497,59.2592,59.221,59.2401,35320.0
2023-09-01 14:20:00,61.97,61.97,61.91,61.93,73288.0,59.2401,59.2401,59.1828,59.2019,73288.0
2023-09-01 14:30:00,61.93,61.94,61.9,61.94,52903.0,59.2019,59.2114,59.1732,59.2114,52903.0
2023-09-01 14:40:00,61.94,61.96,61.93,61.94,50856.0,59.2114,59.2306,59.2019,59.2114,50856.0
2023-09-01 14:50:00,61.94,61.98,61.93,61.98,45452.0,59.2114,59.2497,59.2019,59.2497,45452.0
2023-09-01 15:00:00,61.98,62.0,61.96,61.98,73794.0,59.2497,59.2688,59.2306,59.2497,73794.0
2023-09-01 15:10:00,61.98,61.99,61.97,61.97,54563.0,59.2497,59.2592,59.2401,59.2401,54563.0
2023-09-01 15:20:00,61.98,61.99,61.96,61.98,67717.0,59.2497,59.2592,59.2306,59.2497,67717.0
2023-09-01 15:30:00,61.98,62.01,61.97,61.98,86793.0,59.2497,59.2784,59.2401,59.2497,86793.0
2023-09-01 15:40:00,61.98,62.0,61.96,61.97,144317.0,59.2497,59.2688,59.2306,59.2401,144317.0
2023-09-01 15:50:00,61.97,62.06,61.96,62.05,408252.0,59.2401,59.3262,59.2306,59.3166,408252.0
2023-09-05 09:30:00,62.22,62.24,62.17,62.21,212655.0,59.4791,59.4982,59.4313,59.4696,212655.0
2023-09-05 09:40:00,62.21,62.24,62.15,62.16,301296.0,59.4696,59.4982,59.4122,59.4218,301296.0
2023-09-05 09:50:00,62.15,62.16,62.11,62.15,126799.0,59.4122,59.4218,59.374,59.4122,126799.0
2023-09-05 10:00:00,62.14,62.18,62.07,62.13,550577.0,59.4026,59.4409,59.3357,59.3931,550577.0
2023-09-05 10:10:00,62.13,62.15,62.05,62.12,106640.0,59.3931,59.4122,59.3166,59.3835,106640.0
2023-09-05 10:20:00,62.12,62.21,62.12,62.17,166962.0,59.3835,59.4696,59.3835,59.4313,166962.0
2023-09-05 10:30:00,62.17,62.18,62.08,62.1,72248.0,59.4313,59.4409,59.3453,59.3644,72248.0
2023-09-05 10:40:00,62.1,62.11,62.01,62.07,184415.0,59.3644,59.374,59.2784,59.3357,184415.0
2023-09-05 10:50:00,62.06,62.1,62.03,62.07,94225.0,59.3262,59.3644,59.2975,59.3357,94225.0
2023-09-05 11:00:00,62.08,62.16,62.07,62.15,50239.0,59.3453,59.4218,59.3357,59.4122,50239.0
2023-09-05 11:10:00,62.14,62.17,62.13,62.15,39845.0,59.4026,59.4313,59.3931,59.4122,39845.0
2023-09-05 11:20:00,62.15,62.15,62.1,62.11,32033.0,59.4122,59.4122,59.3644,59.374,32033.0
2023-09-05 11:30:00,62.11,62.16,62.09,62.15,86868.0,59.374,59.4218,59.3548,59.4122,86868.0
2023-09-05 11:40:00,62.15,62.2,62.14,62.19,55310.0,59.4122,59.46,59.4026,59.4504,55310.0
2023-09-05 11:50:00,62.19,62.2,62.16,62.17,84180.0,59.4504,59.46,59.4218,59.4313,84180.0
2023-09-05 12:00:00,62.17,62.22,62.16,62.2,43474.0,59.4313,59.4791,59.4218,59.46,43474.0
2023-09-05 12:10:00,62.21,62.21,62.18,62.2,73702.0,59.4696,59.4696,59.4409,59.46,73702.0
2023-09-05 12:20:00,62.2,62.23,62.18,62.19,56649.0,59.46,59.4887,59.4409,59.4504,56649.0
2023-09-05 12:30:00,62.19,62.21,62.18,62.21,90004.0,59.4504,59.4696,59.4409,59.4696,90004.0
2023-09-05 12:40:00,62.21,62.22,62.19,62.21,91716.0,59.4696,59.4791,59.4504,59.4696,91716.0
2023-09-05 12:50:00,62.21,62.21,62.17,62.18,46103.0,59.4696,59.4696,59.4313,59.4409,46103.0
2023-09-05 13:00:00,62.19,62.19,62.14,62.14,49471.0,59.4504,59.4504,59.4026,59.4026,49471.0
2023-09-05 13:10:00,62.13,62.15,62.12,62.13,52692.0,59.3931,59.4122,59.3835,59.3931,52692.0
2023-09-05 13:20:00,62.14,62.14,62.12,62.14,53941.0,59.4026,59.4026,59.3835,59.4026,53941.0
2023-09-05 13:30:00,62.13,62.15,62.12,62.15,85792.0,59.3931,59.4122,59.3835,59.4122,85792.0
2023-09-05 13:40:00,62.15,62.15,62.13,62.15,55705.0,59.4122,59.4122,59.3931,59.4122,55705.0
2023-09-05 13:50:00,62.15,62.15,62.12,62.14,79732.0,59.4122,59.4122,59.3835,59.4026,79732.0
2023-09-05 14:00:00,62.14,62.15,62.12,62.13,66315.0,59.4026,59.4122,59.3835,59.3931,66315.0
2023-09-05 14:10:00,62.13,62.18,62.11,62.18,28508.0,59.3931,59.4409,59.374,59.4409,28508.0
2023-09-05 14:20:00,62.18,62.18,62.16,62.18,51895.0,59.4409,59.4409,59.4218,59.4409,51895.0
2023-09-05 14:30:00,62.18,62.18,62.16,62.17,25901.0,59.4409,59.4409,59.4218,59.4313,25901.0
2023-09-05 14:40:00,62.17,62.17,62.14,62.17,99254.0,59.4313,59.4313,59.4026,59.4313,99254.0
2023-09-05 14:50:00,62.16,62.18,62.15,62.18,56833.0,59.4218,59.4409,59.4122,59.4409,56833.0
2023-09-05 15:00:00,62.18,62.18,62.12,62.13,156280.0,59.4409,59.4409,59.3835,59.3931,156280.0
2023-09-05 15:10:00,62.13,62.14,62.09,62.11,53918.0,59.3931,59.4026,59.3548,59.374,53918.0
2023-09-05 15:20:00,62.11,62.13,62.1,62.13,39123.0,59.374,59.3931,59.3644,59.3931,39123.0
2023-09-05 15:30:00,62.13,62.16,62.12,62.16,108445.0,59.3931,59.4218,59.3835,59.4218,108445.0
2023-09-05 15:40:00,62.16,62.16,62.1,62.11,167553.0,59.4218,59.4218,59.3644,59.374,167553.0
2023-09-05 15:50:00,62.11,62.11,62.04,62.06,513134.0,59.374,59.374,59.307,59.3262,513134.0
2023-09-06 09:30:00,62.44,62.48,62.4,62.46,105716.0,59.6894,59.7277,59.6512,59.7085,105716.0
2023-09-06 09:40:00,62.46,62.53,62.46,62.47,67168.0,59.7085,59.7755,59.7085,59.7181,67168.0
2023-09-06 09:50:00,62.47,62.55,62.46,62.53,100767.0,59.7181,59.7946,59.7085,59.7755,100767.0
2023-09-06 10:00:00,62.52,62.52,62.28,62.44,249467.0,59.7659,59.7659,59.5365,59.6894,249467.0
2023-09-06 10:10:00,62.43,62.45,62.39,62.45,112226.0,59.6799,59.699,59.6416,59.699,112226.0
2023-09-06 10:20:00,62.44,62.44,62.29,62.3,73425.0,59.6894,59.6894,59.546,59.5556,73425.0
2023-09-06 10:30:00,62.3,62.37,62.29,62.33,43541.0,59.5556,59.6225,59.546,59.5843,43541.0
2023-09-06 10:40:00,62.34,62.34,62.26,62.27,105262.0,59.5938,59.5938,59.5173,59.5269,105262.0
2023-09-06 10:50:00,62.27,62.28,62.24,62.27,54602.0,59.5269,59.5365,59.4982,59.5269,54602.0
2023-09-06 11:00:00,62.26,62.28,62.23,62.23,51937.0,59.5173,59.5365,59.4887,59.4887,51937.0
2023-09-06 11:10:00,62.23,62.24,62.18,62.21,516161.0,59.4887,59.4982,59.4409,59.4696,516161.0
2023-09-06 11:20:00,62.21,62.24,62.2,62.2,51666.0,59.4696,59.4982,59.46,59.46,51666.0
2023-09-06 11:30:00,62.21,62.27,62.19,62.27,78680.0,59.4696,59.5269,59.4504,59.5269,78680.0
2023-09-06 11:40:00,62.27,62.29,62.24,62.25,35127.0,59.5269,59.546,59.4982,59.5078,35127.0
2023-09-06 11:50:00,62.25,62.26,62.2,62.21,69859.0,59.5078,59.5173,59.46,59.4696,69859.0
2023-09-06 12:00:00,62.21,62.22,62.18,62.18,44335.0,59.4696,59.4791,59.4409,59.4409,44335.0
2023-09-06 12:10:00,62.18,62.2,62.15,62.16,63544.0,59.4409,59.46,59.4122,59.4218,63544.0
2023-09-06 12:20:00,62.16,62.17,62.1,62.11,137557.0,59.4218,59.4313,59.3644,59.374,137557.0
2023-09-06 12:30:00,62.11,62.11,62.07,62.11,243609.0,59.374,59.374,59.3357,59.374,243609.0
2023-09-06 12:40:00,62.11,62.12,62.07,62.08,285952.0,59.374,59.3835,59.3357,59.3453,285952.0
2023-09-06 12:50:00,62.08,62.11,62.07,62.1,66176.0,59.3453,59.374,59.3357,59.3644,66176.0
2023-09-06 13:00:00,62.1,62.13,62.07,62.13,22376.0,59.3644,59.3931,59.3357,59.3931,22376.0
2023-09-06 13:10:00,62.13,62.18,62.13,62.18,310411.0,59.3931,59.4409,59.3931,59.4409,310411.0
2023-09-06 13:20:00,62.18,62.19,62.15,62.16,45086.0,59.4409,59.4504,59.4122,59.4218,45086.0
2023-09-06 13:30:00,62.16,62.17,62.13,62.16,24550.0,59.4218,59.4313,59.3931,59.4218,24550.0
2023-09-06 13:40:00,62.16,62.19,62.13,62.19,46075.0,59.4218,59.4504,59.3931,59.4504,46075.0
2023-09-06 13:50:00,62.19,62.19,62.16,62.17,56895.0,59.4504,59.4504,59.4218,59.4313,56895.0
2023-09-06 14:00:00,62.17,62.19,62.15,62.18,50933.0,59.4313,59.4504,59.4122,59.4409,50933.0
2023-09-06 14:10:00,62.18,62.18,62.12,62.15,47194.0,59.4409,59.4409,59.3835,59.4122,47194.0
2023-09-06 14:20:00,62.14,62.17,62.13,62.17,35651.0,59.4026,59.4313,59.3931,59.4313,35651.0
2023-09-06 14:30:00,62.17,62.21,62.17,62.2,54041.0,59.4313,59.4696,59.4313,59.46,54041.0
2023-09-06 14:40:00,62.2,62.21,62.18,62.21,61076.0,59.46,59.4696,59.4409,59.4696,61076.0
2023-09-06 14:50:00,62.21,62.24,62.19,62.19,49503.0,59.4696,59.4982,59.4504,59.4504,49503.0
2023-09-06 15:00:00,62.19,62.2,62.13,62.14,67051.0,59.4504,59.46,59.3931,59.4026,67051.0
2023-09-06 15:10:00,62.14,62.2,62.13,62.2,74626.0,59.4026,59.46,59.3931,59.46,74626.0
2023-09-06 15:20:00,62.2,62.21,62.15,62.17,91217.0,59.46,59.4696,59.4122,59.4313,91217.0
2023-09-06 15:30:00,62.17,62.18,62.14,62.18,68440.0,59.4313,59.4409,59.4026,59.4409,68440.0
2023-09-06 15:40:00,62.18,62.18,62.14,62.16,147361.0,59.4409,59.4409,59.4026,59.4218,147361.0
2023-09-06 15:50:00,62.16,62.25,62.15,62.24,465453.0,59.4218,59.5078,59.4122,59.4982,465453.0
2023-09-07 09:30:00,62.25,62.3,62.22,62.26,124151.0,59.5078,59.5556,59.4791,59.5173,124151.0
2023-09-07 09:40:00,62.27,62.31,62.18,62.19,92378.0,59.5269,59.5651,59.4409,59.4504,92378.0
2023-09-07 09:50:00,62.19,62.21,62.12,62.15,61366.0,59.4504,59.4696,59.3835,59.4122,61366.0
2023-09-07 10:00:00,62.14,62.16,62.05,62.1,130658.0,59.4026,59.4218,59.3166,59.3644,130658.0
2023-09-07 10:10:00,62.1,62.16,62.08,62.09,115835.0,59.3644,59.4218,59.3453,59.3548,115835.0
2023-09-07 10:20:00,62.1,62.14,62.09,62.11,100407.0,59.3644,59.4026,59.3548,59.374,100407.0
2023-09-07 10:30:00,62.12,62.19,62.07,62.18,148962.0,59.3835,59.4504,59.3357,59.4409,148962.0
2023-09-07 10:40:00,62.18,62.28,62.17,62.25,106990.0,59.4409,59.5365,59.4313,59.5078,106990.0
2023-09-07 10:50:00,62.24,62.25,62.2,62.21,39940.0,59.4982,59.5078,59.46,59.4696,39940.0
2023-09-07 11:00:00,62.22,62.25,62.19,62.21,42337.0,59.4791,59.5078,59.4504,59.4696,42337.0
2023-09-07 11:10:00,62.22,62.23,62.16,62.18,551482.0,59.4791,59.4887,59.4218,59.4409,551482.0
2023-09-07 11:20:00,62.19,62.22,62.17,62.2,98357.0,59.4504,59.4791,59.4313,59.46,98357.0
2023-09-07 11:30:00,62.2,62.26,62.18,62.25,74662.0,59.46,59.5173,59.4409,59.5078,74662.0
2023-09-07 11:40:00,62.26,62.26,62.21,62.23,41559.0,59.5173,59.5173,59.4696,59.4887,41559.0
2023-09-07 11:50:00,62.23,62.23,62.18,62.21,68995.0,59.4887,59.4887,59.4409,59.4696,68995.0
2023-09-07 12:00:00,62.2,62.27,62.2,62.25,503656.0,59.46,59.5269,59.46,59.5078,503656.0
2023-09-07 12:10:00,62.25,62.27,62.22,62.27,93993.0,59.5078,59.5269,59.4791,59.5269,93993.0
2023-09-07 12:20:00,62.26,62.3,62.23,62.29,108160.0,59.5173,59.5556,59.4887,59.546,108160.0
2023-09-07 12:30:00,62.3,62.31,62.27,62.28,100047.0,59.5556,59.5651,59.5269,59.5365,100047.0
2023-09-07 12:40:00,62.28,62.28,62.23,62.25,144355.0,59.5365,59.5365,59.4887,59.5078,144355.0
2023-09-07 12:50:00,62.24,62.26,62.22,62.23,60926.0,59.4982,59.5173,59.4791,59.4887,60926.0
2023-09-07 13:00:00,62.23,62.25,62.18,62.2,105440.0,59.4887,59.5078,59.4409,59.46,105440.0
2023-09-07 13:10:00,62.2,62.23,62.18,62.23,59127.0,59.46,59.4887,59.4409,59.4887,59127.0
2023-09-07 13:20:00,62.23,62.25,62.22,62.25,42258.0,59.4887,59.5078,59.4791,59.5078,42258.0
2023-09-07 13:30:00,62.25,62.26,62.21,62.22,136522.0,59.5078,59.5173,59.4696,59.4791,136522.0
2023-09-07 13:40:00,62.22,62.23,62.2,62.21,70047.0,59.4791,59.4887,59.46,59.4696,70047.0
2023-09-07 13:50:00,62.21,62.22,62.2,62.21,33994.0,59.4696,59.4791,59.46,59.4696,33994.0
2023-09-07 14:00:00,62.21,62.22,62.2,62.22,45366.0,59.4696,59.4791,59.46,59.4791,45366.0
2023-09-07 14:10:00,62.22,62.23,62.21,62.22,78170.0,59.4791,59.4887,59.4696,59.4791,78170.0
2023-09-07 14:20:00,62.22,62.23,62.2,62.22,65134.0,59.4791,59.4887,59.46,59.4791,65134.0
2023-09-07 14:30:00,62.21,62.22,62.18,62.19,175954.0,59.4696,59.4791,59.4409,59.4504,175954.0
2023-09-07 14:40:00,62.19,62.22,62.19,62.22,120506.0,59.4504,59.4791,59.4504,59.4791,120506.0
2023-09-07 14:50:00,62.21,62.26,62.21,62.24,64283.0,59.4696,59.5173,59.4696,59.4982,64283.0
2023-09-07 15:00:00,62.24,62.26,62.19,62.2,74847.0,59.4982,59.5173,59.4504,59.46,74847.0
2023-09-07 15:10:00,62.21,62.25,62.2,62.25,79598.0,59.4696,59.5078,59.46,59.5078,79598.0
2023-09-07 15:20:00,62.25,62.25,62.22,62.25,71481.0,59.5078,59.5078,59.4791,59.5078,71481.0
2023-09-07 15:30:00,62.25,62.26,62.23,62.24,76476.0,59.5078,59.5173,59.4887,59.4982,76476.0
2023-09-07 15:40:00,62.25,62.28,62.24,62.28,151121.0,59.5078,59.5365,59.4982,59.5365,151121.0
2023-09-07 15:50:00,62.28,62.29,62.23,62.23,667474.0,59.5365,59.546,59.4887,59.4887,667474.0
2023-09-08 09:30:00,61.67,61.73,61.63,61.68,269963.0,58.9533,59.0107,58.9151,58.9629,269963.0
2023-09-08 09:40:00,61.67,61.67,61.6,61.65,203467.0,58.9533,58.9533,58.8864,58.9342,203467.0
2023-09-08 09:50:00,61.65,61.69,61.64,61.67,126236.0,58.9342,58.9725,58.9247,58.9533,126236.0
2023-09-08 10:00:00,61.68,61.78,61.68,61.74,142227.0,58.9629,59.0585,58.9629,59.0203,142227.0
2023-09-08 10:10:00,61.74,61.8,61.74,61.78,48060.0,59.0203,59.0776,59.0203,59.0585,48060.0
2023-09-08 10:20:00,61.78,61.81,61.76,61.79,78262.0,59.0585,59.0872,59.0394,59.0681,78262.0
2023-09-08 10:30:00,61.79,61.81,61.72,61.73,65341.0,59.0681,59.0872,59.0011,59.0107,65341.0
2023-09-08 10:40:00,61.73,61.73,61.68,61.69,113858.0,59.0107,59.0107,58.9629,58.9725,113858.0
2023-09-08 10:50:00,61.7,61.74,61.67,61.67,65159.0,58.982,59.0203,58.9533,58.9533,65159.0
2023-09-08 11:00:00,61.67,61.73,61.67,61.69,617282.0,58.9533,59.0107,58.9533,58.9725,617282.0
2023-09-08 11:10:00,61.69,61.76,61.68,61.76,55337.0,58.9725,59.0394,58.9629,59.0394,55337.0
2023-09-08 11:20:00,61.76,61.8,61.75,61.77,132342.0,59.0394,59.0776,59.0298,59.0489,132342.0
2023-09-08 11:30:00,61.77,61.8,61.76,61.77,116360.0,59.0489,59.0776,59.0394,59.0489,116360.0
2023-09-08 11:40:00,61.78,61.78,61.72,61.72,96192.0,59.0585,59.0585,59.0011,59.0011,96192.0
2023-09-08 11:50:00,61.73,61.73,61.67,61.68,145374.0,59.0107,59.0107,58.9533,58.9629,145374.0
2023-09-08 12:00:00,61.68,61.71,61.66,61.69,62509.0,58.9629,58.9916,58.9438,58.9725,62509.0
2023-09-08 12:10:00,61.7,61.76,61.7,61.75,562603.0,58.982,59.0394,58.982,59.0298,562603.0
2023-09-08 12:20:00,61.75,61.75,61.68,61.69,92169.0,59.0298,59.0298,58.9629,58.9725,92169.0
2023-09-08 12:30:00,61.68,61.68,61.63,61.64,119629.0,58.9629,58.9629,58.9151,58.9247,119629.0
2023-09-08 12:40:00,61.64,61.67,61.63,61.63,104239.0,58.9247,58.9533,58.9151,58.9151,104239.0
2023-09-08 12:50:00,61.63,61.66,61.62,61.65,81571.0,58.9151,58.9438,58.9055,58.9342,81571.0
2023-09-08 13:00:00,61.66,61.66,61.62,61.63,63903.0,58.9438,58.9438,58.9055,58.9151,63903.0
2023-09-08 13:10:00,61.64,61.67,61.62,61.66,56253.0,58.9247,58.9533,58.9055,58.9438,56253.0
2023-09-08 13:20:00,61.67,61.67,61.63,61.65,75586.0,58.9533,58.9533,58.9151,58.9342,75586.0
2023-09-08 13:30:00,61.65,61.66,61.64,61.66,54979.0,58.9342,58.9438,58.9247,58.9438,54979.0
2023-09-08 13:40:00,61.66,61.67,61.65,61.67,43610.0,58.9438,58.9533,58.9342,58.9533,43610.0
2023-09-08 13:50:00,61.67,61.67,61.64,61.66,75303.0,58.9533,58.9533,58.9247,58.9438,75303.0
2023-09-08 14:00:00,61.66,61.69,61.66,61.68,42225.0,58.9438,58.9725,58.9438,58.9629,42225.0
2023-09-08 14:10:00,61.68,61.68,61.58,61.61,44050.0,58.9629,58.9629,58.8673,58.896,44050.0
2023-09-08 14:20:00,61.61,61.62,61.59,61.61,57470.0,58.896,58.9055,58.8769,58.896,57470.0
2023-09-08 14:30:00,61.61,61.63,61.6,61.6,22257.0,58.896,58.9151,58.8864,58.8864,22257.0
2023-09-08 14:40:00,61.6,61.63,61.59,61.6,43421.0,58.8864,58.9151,58.8769,58.8864,43421.0
2023-09-08 14:50:00,61.6,61.61,61.57,61.58,72491.0,58.8864,58.896,58.8577,58.8673,72491.0
2023-09-08 15:00:00,61.58,61.58,61.54,61.57,76018.0,58.8673,58.8673,58.8291,58.8577,76018.0
2023-09-08 15:10:00,61.57,61.58,61.55,61.55,54916.0,58.8577,58.8673,58.8386,58.8386,54916.0
2023-09-08 15:20:00,61.56,61.56,61.53,61.55,61011.0,58.8482,58.8482,58.8195,58.8386,61011.0
2023-09-08 15:30:00,61.55,61.59,61.54,61.57,106087.0,58.8386,58.8769,58.8291,58.8577,106087.0
2023-09-08 15:40:00,61.57,61.59,61.56,61.58,116405.0,58.8577,58.8769,58.8482,58.8673,116405.0
2023-09-08 15:50:00,61.57,61.63,61.56,61.62,562117.0,58.8577,58.9151,58.8482,58.9055,562117.0
2023-09-11 09:30:00,62.15,62.23,62.11,62.18,96813.0,59.4122,59.4887,59.374,59.4409,96813.0
2023-09-11 09:40:00,62.18,62.2,62.08,62.09,90007.0,59.4409,59.46,59.3453,59.3548,90007.0
2023-09-11 09:50:00,62.09,62.15,62.06,62.1,137301.0,59.3548,59.4122,59.3262,59.3644,137301.0
2023-09-11 10:00:00,62.09,62.15,62.09,62.15,46582.0,59.3548,59.4122,59.3548,59.4122,46582.0
2023-09-11 10:10:00,62.15,62.21,62.12,62.2,146734.0,59.4122,59.4696,59.3835,59.46,146734.0
2023-09-11 10:20:00,62.19,62.29,62.19,62.27,72504.0,59.4504,59.546,59.4504,59.5269,72504.0
2023-09-11 10:30:00,62.27,62.27,62.21,62.25,105334.0,59.5269,59.5269,59.4696,59.5078,105334.0
2023-09-11 10:40:00,62.25,62.33,62.25,62.32,105126.0,59.5078,59.5843,59.5078,59.5747,105126.0
2023-09-11 10:50:00,62.32,62.35,62.26,62.29,95486.0,59.5747,59.6034,59.5173,59.546,95486.0
2023-09-11 11:00:00,62.28,62.28,62.21,62.23,101133.0,59.5365,59.5365,59.4696,59.4887,101133.0
2023-09-11 11:10:00,62.22,62.25,62.19,62.23,88702.0,59.4791,59.5078,59.4504,59.4887,88702.0
2023-09-11 11:20:00,62.23,62.28,62.23,62.26,109175.0,59.4887,59.5365,59.4887,59.5173,109175.0
2023-09-11 11:30:00,62.25,62.27,62.23,62.27,82882.0,59.5078,59.5269,59.4887,59.5269,82882.0
2023-09-11 11:40:00,62.26,62.28,62.2,62.23,153235.0,59.5173,59.5365,59.46,59.4887,153235.0
2023-09-11 11:50:00,62.24,62.26,62.23,62.26,172961.0,59.4982,59.5173,59.4887,59.5173,172961.0
2023-09-11 12:00:00,62.26,62.29,62.24,62.29,173392.0,59.5173,59.546,59.4982,59.546,173392.0
2023-09-11 12:10:00,62.28,62.32,62.28,62.31,130819.0,59.5365,59.5747,59.5365,59.5651,130819.0
2023-09-11 12:20:00,62.31,62.35,62.3,62.34,117032.0,59.5651,59.6034,59.5556,59.5938,117032.0
2023-09-11 12:30:00,62.34,62.35,62.29,62.31,82003.0,59.5938,59.6034,59.546,59.5651,82003.0
2023-09-11 12:40:00,62.31,62.31,62.28,62.3,173140.0,59.5651,59.5651,59.5365,59.5556,173140.0
2023-09-11 12:50:00,62.3,62.32,62.27,62.32,56649.0,59.5556,59.5747,59.5269,59.5747,56649.0
2023-09-11 13:00:00,62.32,62.33,62.3,62.33,103566.0,59.5747,59.5843,59.5556,59.5843,103566.0
2023-09-11 13:10:00,62.33,62.34,62.3,62.33,123927.0,59.5843,59.5938,59.5556,59.5843,123927.0
2023-09-11 13:20:00,62.33,62.34,62.32,62.34,82889.0,59.5843,59.5938,59.5747,59.5938,82889.0
2023-09-11 13:30:00,62.34,62.38,62.34,62.38,86939.0,59.5938,59.6321,59.5938,59.6321,86939.0
2023-09-11 13:40:00,62.38,62.4,62.36,62.37,58861.0,59.6321,59.6512,59.6129,59.6225,58861.0
2023-09-11 13:50:00,62.38,62.39,62.36,62.39,39901.0,59.6321,59.6416,59.6129,59.6416,39901.0
2023-09-11 14:00:00,62.39,62.39,62.32,62.33,58397.0,59.6416,59.6416,59.5747,59.5843,58397.0
2023-09-11 14:10:00,62.34,62.37,62.32,62.36,76092.0,59.5938,59.6225,59.5747,59.6129,76092.0
2023-09-11 14:20:00,62.36,62.36,62.31,62.33,83204.0,59.6129,59.6129,59.5651,59.5843,83204.0
2023-09-11 14:30:00,62.33,62.33,62.3,62.31,73612.0,59.5843,59.5843,59.5556,59.5651,73612.0
2023-09-11 14:40:00,62.31,62.31,62.28,62.3,93479.0,59.5651,59.5651,59.5365,59.5556,93479.0
2023-09-11 14:50:00,62.3,62.31,62.28,62.3,74865.0,59.5556,59.5651,59.5365,59.5556,74865.0
2023-09-11 15:00:00,62.3,62.32,62.27,62.29,125797.0,59.5556,59.5747,59.5269,59.546,125797.0
2023-09-11 15:10:00,62.28,62.29,62.25,62.27,128876.0,59.5365,59.546,59.5078,59.5269,128876.0
2023-09-11 15:20:00,62.28,62.33,62.27,62.32,157124.0,59.5365,59.5843,59.5269,59.5747,157124.0
2023-09-11 15:30:00,62.32,62.33,62.3,62.31,242937.0,59.5747,59.5843,59.5556,59.5651,242937.0
2023-09-11 15:40:00,62.31,62.32,62.28,62.29,303106.0,59.5651,59.5747,59.5365,59.546,303106.0
2023-09-11 15:50:00,62.29,62.32,62.27,62.31,768571.0,59.546,59.5747,59.5269,59.5651,768571.0
2023-09-12 09:30:00,62.2,62.33,62.2,62.31,73268.0,59.46,59.5843,59.46,59.5651,73268.0
2023-09-12 09:40:00,62.32,62.37,62.27,62.27,88007.0,59.5747,59.6225,59.5269,59.5269,88007.0
2023-09-12 09:50:00,62.27,62.32,62.26,62.32,57158.0,59.5269,59.5747,59.5173,59.5747,57158.0
2023-09-12 10:00:00,62.31,62.32,62.28,62.29,50077.0,59.5651,59.5747,59.5365,59.546,50077.0
2023-09-12 10:10:00,62.29,62.34,62.26,62.33,56065.0,59.546,59.5938,59.5173,59.5843,56065.0
2023-09-12 10:20:00,62.33,62.33,62.23,62.26,57570.0,59.5843,59.5843,59.4887,59.5173,57570.0
2023-09-12 10:30:00,62.25,62.32,62.24,62.3,42830.0,59.5078,59.5747,59.4982,59.5556,42830.0
2023-09-12 10:40:00,62.3,62.32,62.28,62.29,182242.0,59.5556,59.5747,59.5365,59.546,182242.0
2023-09-12 10:50:00,62.29,62.29,62.24,62.25,89495.0,59.546,59.546,59.4982,59.5078,89495.0
2023-09-12 11:00:00,62.25,62.31,62.25,62.28,139423.0,59.5078,59.5651,59.5078,59.5365,139423.0
2023-09-12 11:10:00,62.28,62.29,62.25,62.27,51573.0,59.5365,59.546,59.5078,59.5269,51573.0
2023-09-12 11:20:00,62.27,62.29,62.26,62.29,77565.0,59.5269,59.546,59.5173,59.546,77565.0
2023-09-12 11:30:00,62.3,62.32,62.29,62.3,216846.0,59.5556,59.5747,59.546,59.5556,216846.0
2023-09-12 11:40:00,62.3,62.33,62.29,62.33,97859.0,59.5556,59.5843,59.546,59.5843,97859.0
2023-09-12 11:50:00,62.33,62.34,62.32,62.33,72977.0,59.5843,59.5938,59.5747,59.5843,72977.0
2023-09-12 12:00:00,62.33,62.37,62.33,62.37,63711.0,59.5843,59.6225,59.5843,59.6225,63711.0
2023-09-12 12:10:00,62.36,62.39,62.35,62.38,80550.0,59.6129,59.6416,59.6034,59.6321,80550.0
2023-09-12 12:20:00,62.38,62.39,62.35,62.36,91854.0,59.6321,59.6416,59.6034,59.6129,91854.0
2023-09-12 12:30:00,62.35,62.36,62.31,62.34,107795.0,59.6034,59.6129,59.5651,59.5938,107795.0
2023-09-12 12:40:00,62.34,62.38,62.33,62.38,92917.0,59.5938,59.6321,59.5843,59.6321,92917.0
2023-09-12 12:50:00,62.38,62.38,62.34,62.35,63143.0,59.6321,59.6321,59.5938,59.6034,63143.0
2023-09-12 13:00:00,62.36,62.39,62.35,62.38,24440.0,59.6129,59.6416,59.6034,59.6321,24440.0
2023-09-12 13:10:00,62.38,62.4,62.37,62.39,57135.0,59.6321,59.6512,59.6225,59.6416,57135.0
2023-09-12 13:20:00,62.39,62.45,62.39,62.43,39281.0,59.6416,59.699,59.6416,59.6799,39281.0
2023-09-12 13:30:00,62.43,62.47,62.43,62.46,57972.0,59.6799,59.7181,59.6799,59.7085,57972.0
2023-09-12 13:40:00,62.46,62.46,62.38,62.39,38856.0,59.7085,59.7085,59.6321,59.6416,38856.0
2023-09-12 13:50:00,62.4,62.42,62.36,62.37,50845.0,59.6512,59.6703,59.6129,59.6225,50845.0
2023-09-12 14:00:00,62.37,62.39,62.35,62.37,35311.0,59.6225,59.6416,59.6034,59.6225,35311.0
2023-09-12 14:10:00,62.38,62.39,62.35,62.38,38414.0,59.6321,59.6416,59.6034,59.6321,38414.0
2023-09-12 14:20:00,62.38,62.41,62.36,62.41,148185.0,59.6321,59.6607,59.6129,59.6607,148185.0
2023-09-12 14:30:00,62.4,62.41,62.38,62.4,24882.0,59.6512,59.6607,59.6321,59.6512,24882.0
2023-09-12 14:40:00,62.4,62.41,62.37,62.39,87796.0,59.6512,59.6607,59.6225,59.6416,87796.0
2023-09-12 14:50:00,62.39,62.4,62.37,62.39,83881.0,59.6416,59.6512,59.6225,59.6416,83881.0
2023-09-12 15:00:00,62.39,62.39,62.35,62.38,161865.0,59.6416,59.6416,59.6034,59.6321,161865.0
2023-09-12 15:10:00,62.37,62.38,62.34,62.35,54042.0,59.6225,59.6321,59.5938,59.6034,54042.0
2023-09-12 15:20:00,62.35,62.35,62.32,62.33,64821.0,59.6034,59.6034,59.5747,59.5843,64821.0
2023-09-12 15:30:00,62.33,62.36,62.33,62.34,94445.0,59.5843,59.6129,59.5843,59.5938,94445.0
2023-09-12 15:40:00,62.34,62.35,62.32,62.33,95516.0,59.5938,59.6034,59.5747,59.5843,95516.0
2023-09-12 15:50:00,62.33,62.35,62.29,62.31,373734.0,59.5843,59.6034,59.546,59.5651,373734.0
2023-09-13 09:30:00,62.27,62.43,62.22,62.4,86471.0,59.5269,59.6799,59.4791,59.6512,86471.0
2023-09-13 09:40:00,62.4,62.42,62.32,62.38,101692.0,59.6512,59.6703,59.5747,59.6321,101692.0
2023-09-13 09:50:00,62.38,62.4,62.27,62.39,169136.0,59.6321,59.6512,59.5269,59.6416,169136.0
2023-09-13 10:00:00,62.39,62.39,62.25,62.27,83090.0,59.6416,59.6416,59.5078,59.5269,83090.0
2023-09-13 10:10:00,62.27,62.28,62.18,62.19,170114.0,59.5269,59.5365,59.4409,59.4504,170114.0
2023-09-13 10:20:00,62.19,62.24,62.16,62.23,309329.0,59.4504,59.4982,59.4218,59.4887,309329.0
2023-09-13 10:30:00,62.23,62.28,62.2,62.28,151301.0,59.4887,59.5365,59.46,59.5365,151301.0
2023-09-13 10:40:00,62.28,62.33,62.25,62.26,113428.0,59.5365,59.5843,59.5078,59.5173,113428.0
2023-09-13 10:50:00,62.26,62.32,62.23,62.32,328184.0,59.5173,59.5747,59.4887,59.5747,328184.0
2023-09-13 11:00:00,62.32,62.34,62.29,62.32,74520.0,59.5747,59.5938,59.546,59.5747,74520.0
2023-09-13 11:10:00,62.31,62.36,62.31,62.34,43719.0,59.5651,59.6129,59.5651,59.5938,43719.0
2023-09-13 11:20:00,62.34,62.4,62.32,62.38,78588.0,59.5938,59.6512,59.5747,59.6321,78588.0
2023-09-13 11:30:00,62.38,62.38,62.31,62.33,37646.0,59.6321,59.6321,59.5651,59.5843,37646.0
2023-09-13 11:40:00,62.33,62.35,62.31,62.34,32355.0,59.5843,59.6034,59.5651,59.5938,32355.0
2023-09-13 11:50:00,62.34,62.35,62.29,62.34,39252.0,59.5938,59.6034,59.546,59.5938,39252.0
2023-09-13 12:00:00,62.35,62.36,62.32,62.33,93958.0,59.6034,59.6129,59.5747,59.5843,93958.0
2023-09-13 12:10:00,62.33,62.37,62.3,62.36,70136.0,59.5843,59.6225,59.5556,59.6129,70136.0
2023-09-13 12:20:00,62.37,62.39,62.36,62.38,63778.0,59.6225,59.6416,59.6129,59.6321,63778.0
2023-09-13 12:30:00,62.38,62.4,62.35,62.36,53218.0,59.6321,59.6512,59.6034,59.6129,53218.0
2023-09-13 12:40:00,62.35,62.36,62.32,62.35,47760.0,59.6034,59.6129,59.5747,59.6034,47760.0
2023-09-13 12:50:00,62.35,62.37,62.33,62.36,62941.0,59.6034,59.6225,59.5843,59.6129,62941.0
2023-09-13 13:00:00,62.36,62.38,62.34,62.37,116853.0,59.6129,59.6321,59.5938,59.6225,116853.0
2023-09-13 13:10:00,62.37,62.43,62.36,62.39,53664.0,59.6225,59.6799,59.6129,59.6416,53664.0
2023-09-13 13:20:00,62.4,62.42,62.37,62.38,106155.0,59.6512,59.6703,59.6225,59.6321,106155.0
2023-09-13 13:30:00,62.37,62.4,62.35,62.39,135488.0,59.6225,59.6512,59.6034,59.6416,135488.0
2023-09-13 13:40:00,62.39,62.43,62.39,62.4,219794.0,59.6416,59.6799,59.6416,59.6512,219794.0
2023-09-13 13:50:00,62.4,62.4,62.35,62.36,60996.0,59.6512,59.6512,59.6034,59.6129,60996.0
2023-09-13 14:00:00,62.35,62.37,62.31,62.32,47176.0,59.6034,59.6225,59.5651,59.5747,47176.0
2023-09-13 14:10:00,62.32,62.35,62.31,62.32,63317.0,59.5747,59.6034,59.5651,59.5747,63317.0
2023-09-13 14:20:00,62.33,62.34,62.31,62.33,54596.0,59.5843,59.5938,59.5651,59.5843,54596.0
2023-09-13 14:30:00,62.33,62.34,62.3,62.33,114950.0,59.5843,59.5938,59.5556,59.5843,114950.0
2023-09-13 14:40:00,62.33,62.33,62.28,62.29,96200.0,59.5843,59.5843,59.5365,59.546,96200.0
2023-09-13 14:50:00,62.29,62.29,62.2,62.25,160275.0,59.546,59.546,59.46,59.5078,160275.0
2023-09-13 15:00:00,62.25,62.25,62.19,62.21,495096.0,59.5078,59.5078,59.4504,59.4696,495096.0
2023-09-13 15:10:00,62.21,62.22,62.17,62.2,122031.0,59.4696,59.4791,59.4313,59.46,122031.0
2023-09-13 15:20:00,62.21,62.22,62.19,62.21,67652.0,59.4696,59.4791,59.4504,59.4696,67652.0
2023-09-13 15:30:00,62.21,62.25,62.2,62.25,95621.0,59.4696,59.5078,59.46,59.5078,95621.0
2023-09-13 15:40:00,62.25,62.28,62.25,62.26,243028.0,59.5078,59.5365,59.5078,59.5173,243028.0
2023-09-13 15:50:00,62.26,62.3,62.24,62.29,646576.0,59.5173,59.5556,59.4982,59.546,646576.0
2023-09-14 09:30:00,63.15,63.3,63.15,63.27,623914.0,60.3681,60.5115,60.3681,60.4829,623914.0
2023-09-14 09:40:00,63.28,63.29,63.19,63.21,161439.0,60.4924,60.502,60.4064,60.4255,161439.0
2023-09-14 09:50:00,63.21,63.22,63.06,63.17,162910.0,60.4255,60.4351,60.2821,60.3873,162910.0
2023-09-14 10:00:00,63.18,63.19,63.08,63.11,99195.0,60.3968,60.4064,60.3012,60.3299,99195.0
2023-09-14 10:10:00,63.1,63.15,63.06,63.1,162051.0,60.3203,60.3681,60.2821,60.3203,162051.0
2023-09-14 10:20:00,63.09,63.21,63.08,63.21,66756.0,60.3108,60.4255,60.3012,60.4255,66756.0
2023-09-14 10:30:00,63.21,63.32,63.2,63.32,103549.0,60.4255,60.5307,60.4159,60.5307,103549.0
2023-09-14 10:40:00,63.32,63.4,63.31,63.37,93522.0,60.5307,60.6071,60.5211,60.5785,93522.0
2023-09-14 10:50:00,63.37,63.4,63.35,63.36,115347.0,60.5785,60.6071,60.5593,60.5689,115347.0
2023-09-14 11:00:00,63.36,63.4,63.34,63.39,75571.0,60.5689,60.6071,60.5498,60.5976,75571.0
2023-09-14 11:10:00,63.39,63.4,63.35,63.38,95463.0,60.5976,60.6071,60.5593,60.588,95463.0
2023-09-14 11:20:00,63.38,63.39,63.33,63.35,74291.0,60.588,60.5976,60.5402,60.5593,74291.0
2023-09-14 11:30:00,63.35,63.37,63.3,63.32,101001.0,60.5593,60.5785,60.5115,60.5307,101001.0
2023-09-14 11:40:00,63.31,63.36,63.29,63.36,80345.0,60.5211,60.5689,60.502,60.5689,80345.0
2023-09-14 11:50:00,63.37,63.39,63.36,63.39,39959.0,60.5785,60.5976,60.5689,60.5976,39959.0
2023-09-14 12:00:00,63.39,63.42,63.38,63.4,56390.0,60.5976,60.6262,60.588,60.6071,56390.0
2023-09-14 12:10:00,63.4,63.41,63.36,63.4,58890.0,60.6071,60.6167,60.5689,60.6071,58890.0
2023-09-14 12:20:00,63.39,63.4,63.35,63.38,51730.0,60.5976,60.6071,60.5593,60.588,51730.0
2023-09-14 12:30:00,63.38,63.42,63.35,63.38,119529.0,60.588,60.6262,60.5593,60.588,119529.0
2023-09-14 12:40:00,63.39,63.42,63.37,63.42,72127.0,60.5976,60.6262,60.5785,60.6262,72127.0
2023-09-14 12:50:00,63.42,63.43,63.39,63.41,38753.0,60.6262,60.6358,60.5976,60.6167,38753.0
2023-09-14 13:00:00,63.4,63.41,63.36,63.36,122819.0,60.6071,60.6167,60.5689,60.5689,122819.0
2023-09-14 13:10:00,63.36,63.38,63.35,63.36,147444.0,60.5689,60.588,60.5593,60.5689,147444.0
2023-09-14 13:20:00,63.37,63.39,63.32,63.36,141672.0,60.5785,60.5976,60.5307,60.5689,141672.0
2023-09-14 13:30:00,63.36,63.38,63.35,63.37,209571.0,60.5689,60.588,60.5593,60.5785,209571.0
2023-09-14 13:40:00,63.37,63.37,63.32,63.33,143200.0,60.5785,60.5785,60.5307,60.5402,143200.0
2023-09-14 13:50:00,63.33,63.34,63.31,63.32,50923.0,60.5402,60.5498,60.5211,60.5307,50923.0
2023-09-14 14:00:00,63.33,63.33,63.29,63.32,43093.0,60.5402,60.5402,60.502,60.5307,43093.0
2023-09-14 14:10:00,63.32,63.33,63.29,63.3,143594.0,60.5307,60.5402,60.502,60.5115,143594.0
2023-09-14 14:20:00,63.29,63.33,63.29,63.3,45576.0,60.502,60.5402,60.502,60.5115,45576.0
2023-09-14 14:30:00,63.3,63.33,63.28,63.33,47614.0,60.5115,60.5402,60.4924,60.5402,47614.0
2023-09-14 14:40:00,63.33,63.36,63.32,63.35,105667.0,60.5402,60.5689,60.5307,60.5593,105667.0
2023-09-14 14:50:00,63.35,63.36,63.33,63.35,36300.0,60.5593,60.5689,60.5402,60.5593,36300.0
2023-09-14 15:00:00,63.35,63.37,63.34,63.36,57340.0,60.5593,60.5785,60.5498,60.5689,57340.0
2023-09-14 15:10:00,63.36,63.38,63.35,63.36,33848.0,60.5689,60.588,60.5593,60.5689,33848.0
2023-09-14 15:20:00,63.35,63.37,63.32,63.32,53769.0,60.5593,60.5785,60.5307,60.5307,53769.0
2023-09-14 15:30:00,63.32,63.35,63.3,63.34,88779.0,60.5307,60.5593,60.5115,60.5498,88779.0
2023-09-14 15:40:00,63.34,63.37,63.33,63.34,181773.0,60.5498,60.5785,60.5402,60.5498,181773.0
2023-09-14 15:50:00,63.34,63.38,63.32,63.33,541971.0,60.5498,60.588,60.5307,60.5402,541971.0
2023-09-15 09:30:00,63.23,63.33,63.23,63.3,220734.0,60.4446,60.5402,60.4446,60.5115,220734.0
2023-09-15 09:40:00,63.3,63.31,63.2,63.22,174443.0,60.5115,60.5211,60.4159,60.4351,174443.0
2023-09-15 09:50:00,63.23,63.26,63.19,63.22,106610.0,60.4446,60.4733,60.4064,60.4351,106610.0
2023-09-15 10:00:00,63.24,63.4,63.24,63.3,150894.0,60.4542,60.6071,60.4542,60.5115,150894.0
2023-09-15 10:10:00,63.32,63.34,63.24,63.32,120337.0,60.5307,60.5498,60.4542,60.5307,120337.0
2023-09-15 10:20:00,63.31,63.34,63.26,63.3,57666.0,60.5211,60.5498,60.4733,60.5115,57666.0
2023-09-15 10:30:00,63.3,63.32,63.26,63.32,40011.0,60.5115,60.5307,60.4733,60.5307,40011.0
2023-09-15 10:40:00,63.32,63.35,63.29,63.32,88539.0,60.5307,60.5593,60.502,60.5307,88539.0
2023-09-15 10:50:00,63.31,63.31,63.15,63.15,59374.0,60.5211,60.5211,60.3681,60.3681,59374.0
2023-09-15 11:00:00,63.15,63.19,63.13,63.18,59513.0,60.3681,60.4064,60.349,60.3968,59513.0
2023-09-15 11:10:00,63.19,63.22,63.17,63.2,45635.0,60.4064,60.4351,60.3873,60.4159,45635.0
2023-09-15 11:20:00,63.21,63.25,63.18,63.25,34690.0,60.4255,60.4637,60.3968,60.4637,34690.0
2023-09-15 11:30:00,63.24,63.24,63.17,63.17,130759.0,60.4542,60.4542,60.3873,60.3873,130759.0
2023-09-15 11:40:00,63.17,63.21,63.14,63.18,75103.0,60.3873,60.4255,60.3586,60.3968,75103.0
2023-09-15 11:50:00,63.18,63.21,63.16,63.19,52729.0,60.3968,60.4255,60.3777,60.4064,52729.0
2023-09-15 12:00:00,63.19,63.21,63.18,63.2,42540.0,60.4064,60.4255,60.3968,60.4159,42540.0
2023-09-15 12:10:00,63.19,63.22,63.17,63.19,146466.0,60.4064,60.4351,60.3873,60.4064,146466.0
2023-09-15 12:20:00,63.2,63.2,63.16,63.16,274218.0,60.4159,60.4159,60.3777,60.3777,274218.0
2023-09-15 12:30:00,63.16,63.18,63.15,63.17,36369.0,60.3777,60.3968,60.3681,60.3873,36369.0
2023-09-15 12:40:00,63.17,63.18,63.14,63.15,67078.0,60.3873,60.3968,60.3586,60.3681,67078.0
2023-09-15 12:50:00,63.15,63.16,63.12,63.13,53881.0,60.3681,60.3777,60.3395,60.349,53881.0
2023-09-15 13:00:00,63.13,63.13,63.05,63.05,40778.0,60.349,60.349,60.2725,60.2725,40778.0
2023-09-15 13:10:00,63.05,63.06,63.02,63.04,137062.0,60.2725,60.2821,60.2439,60.263,137062.0
2023-09-15 13:20:00,63.04,63.05,63.0,63.0,69787.0,60.263,60.2725,60.2247,60.2247,69787.0
2023-09-15 13:30:00,63.0,63.04,62.97,63.04,111033.0,60.2247,60.263,60.1961,60.263,111033.0
2023-09-15 13:40:00,63.04,63.08,63.03,63.07,55998.0,60.263,60.3012,60.2534,60.2917,55998.0
2023-09-15 13:50:00,63.08,63.1,63.07,63.1,30118.0,60.3012,60.3203,60.2917,60.3203,30118.0
2023-09-15 14:00:00,63.09,63.09,63.05,63.05,79783.0,60.3108,60.3108,60.2725,60.2725,79783.0
2023-09-15 14:10:00,63.05,63.06,63.02,63.03,103523.0,60.2725,60.2821,60.2439,60.2534,103523.0
2023-09-15 14:20:00,63.04,63.05,63.01,63.02,37150.0,60.263,60.2725,60.2343,60.2439,37150.0
2023-09-15 14:30:00,63.02,63.07,63.01,63.07,65525.0,60.2439,60.2917,60.2343,60.2917,65525.0
2023-09-15 14:40:00,63.07,63.09,63.05,63.09,90914.0,60.2917,60.3108,60.2725,60.3108,90914.0
2023-09-15 14:50:00,63.09,63.09,63.04,63.09,77575.0,60.3108,60.3108,60.263,60.3108,77575.0
2023-09-15 15:00:00,63.09,63.09,63.03,63.03,128402.0,60.3108,60.3108,60.2534,60.2534,128402.0
2023-09-15 15:10:00,63.04,63.07,63.04,63.06,82123.0,60.263,60.2917,60.263,60.2821,82123.0
2023-09-15 15:20:00,63.06,63.06,63.01,63.04,122785.0,60.2821,60.2821,60.2343,60.263,122785.0
2023-09-15 15:30:00,63.04,63.05,62.98,62.99,214284.0,60.263,60.2725,60.2056,60.2152,214284.0
2023-09-15 15:40:00,62.99,63.0,62.96,63.0,162314.0,60.2152,60.2247,60.1865,60.2247,162314.0
2023-09-15 15:50:00,63.0,63.02,62.98,62.99,664942.0,60.2247,60.2439,60.2056,60.2152,664942.0
2023-09-18 09:30:00,62.99,62.99,62.9,62.92,200336.0,60.2152,60.2152,60.1292,60.1483,200336.0
2023-09-18 09:40:00,62.91,62.93,62.85,62.86,121247.0,60.1387,60.1578,60.0814,60.0909,121247.0
2023-09-18 09:50:00,62.87,62.92,62.85,62.87,54102.0,60.1005,60.1483,60.0814,60.1005,54102.0
2023-09-18 10:00:00,62.86,62.89,62.81,62.85,90424.0,60.0909,60.1196,60.0431,60.0814,90424.0
2023-09-18 10:10:00,62.86,62.92,62.84,62.89,85304.0,60.0909,60.1483,60.0718,60.1196,85304.0
2023-09-18 10:20:00,62.89,62.93,62.85,62.9,132843.0,60.1196,60.1578,60.0814,60.1292,132843.0
2023-09-18 10:30:00,62.9,62.98,62.88,62.88,102809.0,60.1292,60.2056,60.11,60.11,102809.0
2023-09-18 10:40:00,62.88,62.9,62.84,62.87,60739.0,60.11,60.1292,60.0718,60.1005,60739.0
2023-09-18 10:50:00,62.87,62.9,62.84,62.89,112198.0,60.1005,60.1292,60.0718,60.1196,112198.0
2023-09-18 11:00:00,62.89,62.89,62.85,62.85,52920.0,60.1196,60.1196,60.0814,60.0814,52920.0
2023-09-18 11:10:00,62.86,62.89,62.83,62.89,127141.0,60.0909,60.1196,60.0622,60.1196,127141.0
2023-09-18 11:20:00,62.89,62.94,62.88,62.94,53466.0,60.1196,60.1674,60.11,60.1674,53466.0
2023-09-18 11:30:00,62.94,63.02,62.94,63.02,102278.0,60.1674,60.2439,60.1674,60.2439,102278.0
2023-09-18 11:40:00,63.02,63.05,63.01,63.05,49724.0,60.2439,60.2725,60.2343,60.2725,49724.0
2023-09-18 11:50:00,63.05,63.08,63.04,63.07,79980.0,60.2725,60.3012,60.263,60.2917,79980.0
2023-09-18 12:00:00,63.07,63.08,63.02,63.03,91018.0,60.2917,60.3012,60.2439,60.2534,91018.0
2023-09-18 12:10:00,63.02,63.04,63.01,63.04,42140.0,60.2439,60.263,60.2343,60.263,42140.0
2023-09-18 12:20:00,63.04,63.07,63.03,63.06,42124.0,60.263,60.2917,60.2534,60.2821,42124.0
2023-09-18 12:30:00,63.07,63.1,63.06,63.07,53340.0,60.2917,60.3203,60.2821,60.2917,53340.0
2023-09-18 12:40:00,63.07,63.1,63.06,63.1,64432.0,60.2917,60.3203,60.2821,60.3203,64432.0
2023-09-18 12:50:00,63.09,63.11,63.08,63.09,97960.0,60.3108,60.3299,60.3012,60.3108,97960.0
2023-09-18 13:00:00,63.09,63.12,63.09,63.11,39336.0,60.3108,60.3395,60.3108,60.3299,39336.0
2023-09-18 13:10:00,63.11,63.11,63.07,63.07,54588.0,60.3299,60.3299,60.2917,60.2917,54588.0
2023-09-18 13:20:00,63.08,63.11,63.08,63.08,43269.0,60.3012,60.3299,60.3012,60.3012,43269.0
2023-09-18 13:30:00,63.08,63.12,63.08,63.1,94952.0,60.3012,60.3395,60.3012,60.3203,94952.0
2023-09-18 13:40:00,63.1,63.11,63.08,63.1,41622.0,60.3203,60.3299,60.3012,60.3203,41622.0
2023-09-18 13:50:00,63.1,63.11,63.06,63.07,47744.0,60.3203,60.3299,60.2821,60.2917,47744.0
2023-09-18 14:00:00,63.07,63.1,63.06,63.1,484759.0,60.2917,60.3203,60.2821,60.3203,484759.0
2023-09-18 14:10:00,63.08,63.09,63.06,63.07,37500.0,60.3012,60.3108,60.2821,60.2917,37500.0
2023-09-18 14:20:00,63.07,63.08,63.05,63.07,37022.0,60.2917,60.3012,60.2725,60.2917,37022.0
2023-09-18 14:30:00,63.07,63.09,63.05,63.08,42625.0,60.2917,60.3108,60.2725,60.3012,42625.0
2023-09-18 14:40:00,63.08,63.1,63.07,63.08,49214.0,60.3012,60.3203,60.2917,60.3012,49214.0
2023-09-18 14:50:00,63.08,63.08,63.02,63.04,57479.0,60.3012,60.3012,60.2439,60.263,57479.0
2023-09-18 15:00:00,63.04,63.06,63.03,63.05,34067.0,60.263,60.2821,60.2534,60.2725,34067.0
2023-09-18 15:10:00,63.05,63.09,63.05,63.09,49102.0,60.2725,60.3108,60.2725,60.3108,49102.0
2023-09-18 15:20:00,63.09,63.09,63.05,63.08,47009.0,60.3108,60.3108,60.2725,60.3012,47009.0
2023-09-18 15:30:00,63.08,63.08,63.06,63.07,38007.0,60.3012,60.3012,60.2821,60.2917,38007.0
2023-09-18 15:40:00,63.06,63.09,63.06,63.09,120866.0,60.2821,60.3108,60.2821,60.3108,120866.0
2023-09-18 15:50:00,63.09,63.17,63.07,63.16,478563.0,60.3108,60.3873,60.2917,60.3777,478563.0
2023-09-19 09:30:00,63.51,63.64,63.51,63.59,152670.0,60.7123,60.8366,60.7123,60.7888,152670.0
2023-09-19 09:40:00,63.59,63.63,63.56,63.6,87408.0,60.7888,60.827,60.7601,60.7983,87408.0
2023-09-19 09:50:00,63.59,63.62,63.48,63.49,90221.0,60.7888,60.8174,60.6836,60.6932,90221.0
2023-09-19 10:00:00,63.49,63.49,63.44,63.45,49786.0,60.6932,60.6932,60.6454,60.6549,49786.0
2023-09-19 10:10:00,63.45,63.47,63.4,63.46,44921.0,60.6549,60.674,60.6071,60.6645,44921.0
2023-09-19 10:20:00,63.46,63.48,63.43,63.46,83032.0,60.6645,60.6836,60.6358,60.6645,83032.0
2023-09-19 10:30:00,63.46,63.46,63.4,63.41,39848.0,60.6645,60.6645,60.6071,60.6167,39848.0
2023-09-19 10:40:00,63.42,63.48,63.4,63.45,46677.0,60.6262,60.6836,60.6071,60.6549,46677.0
2023-09-19 10:50:00,63.45,63.49,63.43,63.46,104490.0,60.6549,60.6932,60.6358,60.6645,104490.0
2023-09-19 11:00:00,63.46,63.46,63.41,63.42,109711.0,60.6645,60.6645,60.6167,60.6262,109711.0
2023-09-19 11:10:00,63.42,63.44,63.39,63.41,39556.0,60.6262,60.6454,60.5976,60.6167,39556.0
2023-09-19 11:20:00,63.41,63.43,63.39,63.43,33904.0,60.6167,60.6358,60.5976,60.6358,33904.0
2023-09-19 11:30:00,63.43,63.45,63.41,63.44,81130.0,60.6358,60.6549,60.6167,60.6454,81130.0
2023-09-19 11:40:00,63.44,63.44,63.4,63.42,50695.0,60.6454,60.6454,60.6071,60.6262,50695.0
2023-09-19 11:50:00,63.42,63.44,63.39,63.43,142844.0,60.6262,60.6454,60.5976,60.6358,142844.0
2023-09-19 12:00:00,63.43,63.43,63.37,63.38,88955.0,60.6358,60.6358,60.5785,60.588,88955.0
2023-09-19 12:10:00,63.38,63.42,63.36,63.42,55532.0,60.588,60.6262,60.5689,60.6262,55532.0
2023-09-19 12:20:00,63.42,63.42,63.38,63.4,107131.0,60.6262,60.6262,60.588,60.6071,107131.0
2023-09-19 12:30:00,63.4,63.4,63.35,63.35,128949.0,60.6071,60.6071,60.5593,60.5593,128949.0
2023-09-19 12:40:00,63.35,63.37,63.33,63.36,33814.0,60.5593,60.5785,60.5402,60.5689,33814.0
2023-09-19 12:50:00,63.36,63.41,63.34,63.4,167951.0,60.5689,60.6167,60.5498,60.6071,167951.0
2023-09-19 13:00:00,63.41,63.43,63.39,63.43,140733.0,60.6167,60.6358,60.5976,60.6358,140733.0
2023-09-19 13:10:00,63.43,63.45,63.41,63.43,43608.0,60.6358,60.6549,60.6167,60.6358,43608.0
2023-09-19 13:20:00,63.43,63.44,63.4,63.42,76062.0,60.6358,60.6454,60.6071,60.6262,76062.0
2023-09-19 13:30:00,63.42,63.45,63.42,63.45,82619.0,60.6262,60.6549,60.6262,60.6549,82619.0
2023-09-19 13:40:00,63.45,63.5,63.44,63.5,74199.0,60.6549,60.7027,60.6454,60.7027,74199.0
2023-09-19 13:50:00,63.5,63.5,63.46,63.48,44606.0,60.7027,60.7027,60.6645,60.6836,44606.0
2023-09-19 14:00:00,63.48,63.5,63.47,63.47,47951.0,60.6836,60.7027,60.674,60.674,47951.0
2023-09-19 14:10:00,63.48,63.49,63.43,63.43,46377.0,60.6836,60.6932,60.6358,60.6358,46377.0
2023-09-19 14:20:00,63.44,63.46,63.43,63.44,47125.0,60.6454,60.6645,60.6358,60.6454,47125.0
2023-09-19 14:30:00,63.45,63.53,63.44,63.51,97179.0,60.6549,60.7314,60.6454,60.7123,97179.0
2023-09-19 14:40:00,63.52,63.52,63.48,63.49,36824.0,60.7218,60.7218,60.6836,60.6932,36824.0
2023-09-19 14:50:00,63.49,63.49,63.45,63.46,66514.0,60.6932,60.6932,60.6549,60.6645,66514.0
2023-09-19 15:00:00,63.45,63.48,63.45,63.46,64363.0,60.6549,60.6836,60.6549,60.6645,64363.0
2023-09-19 15:10:00,63.47,63.48,63.45,63.47,92212.0,60.674,60.6836,60.6549,60.674,92212.0
2023-09-19 15:20:00,63.47,63.49,63.45,63.49,55834.0,60.674,60.6932,60.6549,60.6932,55834.0
2023-09-19 15:30:00,63.49,63.49,63.47,63.49,61631.0,60.6932,60.6932,60.674,60.6932,61631.0
2023-09-19 15:40:00,63.49,63.52,63.48,63.5,88792.0,60.6932,60.7218,60.6836,60.7027,88792.0
2023-09-19 15:50:00,63.5,63.5,63.44,63.45,511441.0,60.7027,60.7027,60.6454,60.6549,511441.0
2023-09-20 09:30:00,63.03,63.09,62.99,63.09,226031.0,60.2534,60.3108,60.2152,60.3108,226031.0
2023-09-20 09:40:00,63.09,63.16,63.08,63.12,106362.0,60.3108,60.3777,60.3012,60.3395,106362.0
2023-09-20 09:50:00,63.12,63.2,63.11,63.18,100303.0,60.3395,60.4159,60.3299,60.3968,100303.0
2023-09-20 10:00:00,63.18,63.24,63.17,63.23,64958.0,60.3968,60.4542,60.3873,60.4446,64958.0
2023-09-20 10:10:00,63.23,63.25,63.15,63.19,136287.0,60.4446,60.4637,60.3681,60.4064,136287.0
2023-09-20 10:20:00,63.19,63.21,63.16,63.19,48412.0,60.4064,60.4255,60.3777,60.4064,48412.0
2023-09-20 10:30:00,63.19,63.21,63.17,63.19,74668.0,60.4064,60.4255,60.3873,60.4064,74668.0
2023-09-20 10:40:00,63.19,63.22,63.18,63.2,59059.0,60.4064,60.4351,60.3968,60.4159,59059.0
2023-09-20 10:50:00,63.19,63.25,63.18,63.2,56144.0,60.4064,60.4637,60.3968,60.4159,56144.0
2023-09-20 11:00:00,63.21,63.25,63.19,63.25,53934.0,60.4255,60.4637,60.4064,60.4637,53934.0
2023-09-20 11:10:00,63.25,63.26,63.22,63.24,105012.0,60.4637,60.4733,60.4351,60.4542,105012.0
2023-09-20 11:20:00,63.24,63.24,63.21,63.22,200178.0,60.4542,60.4542,60.4255,60.4351,200178.0
2023-09-20 11:30:00,63.21,63.22,63.17,63.18,260595.0,60.4255,60.4351,60.3873,60.3968,260595.0
2023-09-20 11:40:00,63.18,63.2,63.16,63.18,74311.0,60.3968,60.4159,60.3777,60.3968,74311.0
2023-09-20 11:50:00,63.18,63.19,63.17,63.18,48199.0,60.3968,60.4064,60.3873,60.3968,48199.0
2023-09-20 12:00:00,63.18,63.19,63.16,63.19,52466.0,60.3968,60.4064,60.3777,60.4064,52466.0
2023-09-20 12:10:00,63.19,63.23,63.18,63.22,63378.0,60.4064,60.4446,60.3968,60.4351,63378.0
2023-09-20 12:20:00,63.22,63.26,63.22,63.26,99553.0,60.4351,60.4733,60.4351,60.4733,99553.0
2023-09-20 12:30:00,63.26,63.27,63.24,63.27,28441.0,60.4733,60.4829,60.4542,60.4829,28441.0
2023-09-20 12:40:00,63.27,63.3,63.27,63.29,67279.0,60.4829,60.5115,60.4829,60.502,67279.0
2023-09-20 12:50:00,63.29,63.3,63.28,63.3,87260.0,60.502,60.5115,60.4924,60.5115,87260.0
2023-09-20 13:00:00,63.3,63.3,63.26,63.27,74617.0,60.5115,60.5115,60.4733,60.4829,74617.0
2023-09-20 13:10:00,63.27,63.29,63.23,63.29,1501400.0,60.4829,60.502,60.4446,60.502,1501400.0
2023-09-20 13:20:00,63.28,63.29,63.26,63.27,127571.0,60.4924,60.502,60.4733,60.4829,127571.0
2023-09-20 13:30:00,63.27,63.28,63.24,63.25,208961.0,60.4829,60.4924,60.4542,60.4637,208961.0
2023-09-20 13:40:00,63.24,63.25,63.22,63.24,159491.0,60.4542,60.4637,60.4351,60.4542,159491.0
2023-09-20 13:50:00,63.24,63.28,63.22,63.23,187333.0,60.4542,60.4924,60.4351,60.4446,187333.0
2023-09-20 14:00:00,63.21,63.22,62.96,62.99,358066.0,60.4255,60.4351,60.1865,60.2152,358066.0
2023-09-20 14:10:00,62.99,63.08,62.96,63.04,648814.0,60.2152,60.3012,60.1865,60.263,648814.0
2023-09-20 14:20:00,63.04,63.12,63.02,63.07,88639.0,60.263,60.3395,60.2439,60.2917,88639.0
2023-09-20 14:30:00,63.06,63.2,63.03,63.13,181706.0,60.2821,60.4159,60.2534,60.349,181706.0
2023-09-20 14:40:00,63.13,63.13,62.96,62.97,66988.0,60.349,60.349,60.1865,60.1961,66988.0
2023-09-20 14:50:00,62.95,62.99,62.91,62.93,383549.0,60.177,60.2152,60.1387,60.1578,383549.0
2023-09-20 15:00:00,62.94,62.97,62.9,62.92,166852.0,60.1674,60.1961,60.1292,60.1483,166852.0
2023-09-20 15:10:00,62.92,62.93,62.76,62.78,134006.0,60.1483,60.1578,59.9953,60.0144,134006.0
2023-09-20 15:20:00,62.78,62.86,62.77,62.84,154978.0,60.0144,60.0909,60.0049,60.0718,154978.0
2023-09-20 15:30:00,62.85,62.85,62.73,62.74,246928.0,60.0814,60.0814,59.9666,59.9762,246928.0
2023-09-20 15:40:00,62.74,62.75,62.63,62.66,207620.0,59.9762,59.9858,59.871,59.8997,207620.0
2023-09-20 15:50:00,62.65,62.67,62.58,62.61,629681.0,59.8902,59.9093,59.8233,59.8519,629681.0
2023-09-21 09:30:00,61.81,61.9,61.79,61.8,336743.0,59.0872,59.1732,59.0681,59.0776,336743.0
2023-09-21 09:40:00,61.8,61.87,61.78,61.81,140731.0,59.0776,59.1445,59.0585,59.0872,140731.0
2023-09-21 09:50:00,61.81,61.83,61.77,61.8,155846.0,59.0872,59.1063,59.0489,59.0776,155846.0
2023-09-21 10:00:00,61.8,61.9,61.78,61.9,224812.0,59.0776,59.1732,59.0585,59.1732,224812.0
2023-09-21 10:10:00,61.9,62.0,61.87,61.98,174198.0,59.1732,59.2688,59.1445,59.2497,174198.0
2023-09-21 10:20:00,61.99,62.02,61.94,61.97,59918.0,59.2592,59.2879,59.2114,59.2401,59918.0
2023-09-21 10:30:00,61.97,62.03,61.95,62.03,150769.0,59.2401,59.2975,59.221,59.2975,150769.0
2023-09-21 10:40:00,62.01,62.04,61.88,61.91,119645.0,59.2784,59.307,59.1541,59.1828,119645.0
2023-09-21 10:50:00,61.9,61.91,61.86,61.88,100649.0,59.1732,59.1828,59.135,59.1541,100649.0
2023-09-21 11:00:00,61.89,61.95,61.87,61.93,27400.0,59.1636,59.221,59.1445,59.2019,27400.0
2023-09-21 11:10:00,61.94,61.95,61.87,61.88,63636.0,59.2114,59.221,59.1445,59.1541,63636.0
2023-09-21 11:20:00,61.88,61.9,61.8,61.8,58520.0,59.1541,59.1732,59.0776,59.0776,58520.0
2023-09-21 11:30:00,61.81,61.87,61.79,61.84,136233.0,59.0872,59.1445,59.0681,59.1158,136233.0
2023-09-21 11:40:00,61.84,61.87,61.79,61.86,108004.0,59.1158,59.1445,59.0681,59.135,108004.0
2023-09-21 11:50:00,61.87,61.88,61.81,61.82,81931.0,59.1445,59.1541,59.0872,59.0967,81931.0
2023-09-21 12:00:00,61.82,61.82,61.78,61.8,123523.0,59.0967,59.0967,59.0585,59.0776,123523.0
2023-09-21 12:10:00,61.79,61.79,61.75,61.76,91909.0,59.0681,59.0681,59.0298,59.0394,91909.0
2023-09-21 12:20:00,61.76,61.79,61.75,61.77,73574.0,59.0394,59.0681,59.0298,59.0489,73574.0
2023-09-21 12:30:00,61.78,61.81,61.76,61.77,34623.0,59.0585,59.0872,59.0394,59.0489,34623.0
2023-09-21 12:40:00,61.77,61.81,61.74,61.8,59994.0,59.0489,59.0872,59.0203,59.0776,59994.0
2023-09-21 12:50:00,61.8,61.81,61.76,61.77,32533.0,59.0776,59.0872,59.0394,59.0489,32533.0
2023-09-21 13:00:00,61.77,61.81,61.76,61.8,27574.0,59.0489,59.0872,59.0394,59.0776,27574.0
2023-09-21 13:10:00,61.8,61.87,61.79,61.86,123305.0,59.0776,59.1445,59.0681,59.135,123305.0
2023-09-21 13:20:00,61.85,61.91,61.84,61.9,61990.0,59.1254,59.1828,59.1158,59.1732,61990.0
2023-09-21 13:30:00,61.89,61.91,61.88,61.88,26642.0,59.1636,59.1828,59.1541,59.1541,26642.0
2023-09-21 13:40:00,61.88,61.9,61.86,61.88,62422.0,59.1541,59.1732,59.135,59.1541,62422.0
2023-09-21 13:50:00,61.88,61.89,61.84,61.86,29646.0,59.1541,59.1636,59.1158,59.135,29646.0
2023-09-21 14:00:00,61.85,61.86,61.82,61.82,61715.0,59.1254,59.135,59.0967,59.0967,61715.0
2023-09-21 14:10:00,61.83,61.85,61.79,61.82,72744.0,59.1063,59.1254,59.0681,59.0967,72744.0
2023-09-21 14:20:00,61.82,61.84,61.81,61.82,68344.0,59.0967,59.1158,59.0872,59.0967,68344.0
2023-09-21 14:30:00,61.82,61.86,61.79,61.84,94264.0,59.0967,59.135,59.0681,59.1158,94264.0
2023-09-21 14:40:00,61.84,61.86,61.83,61.84,64177.0,59.1158,59.135,59.1063,59.1158,64177.0
2023-09-21 14:50:00,61.84,61.85,61.81,61.83,58660.0,59.1158,59.1254,59.0872,59.1063,58660.0
2023-09-21 15:00:00,61.83,61.85,61.8,61.83,75470.0,59.1063,59.1254,59.0776,59.1063,75470.0
2023-09-21 15:10:00,61.83,61.83,61.78,61.8,90509.0,59.1063,59.1063,59.0585,59.0776,90509.0
2023-09-21 15:20:00,61.8,61.82,61.76,61.77,136688.0,59.0776,59.0967,59.0394,59.0489,136688.0
2023-09-21 15:30:00,61.77,61.77,61.73,61.76,160098.0,59.0489,59.0489,59.0107,59.0394,160098.0
2023-09-21 15:40:00,61.76,61.78,61.73,61.73,245424.0,59.0394,59.0585,59.0107,59.0107,245424.0
2023-09-21 15:50:00,61.73,61.73,61.61,61.62,576767.0,59.0107,59.0107,58.896,58.9055,576767.0
2023-09-22 09:30:00,61.98,62.02,61.93,61.95,280533.0,59.2497,59.2879,59.2019,59.221,280533.0
2023-09-22 09:40:00,61.95,61.99,61.89,61.93,185404.0,59.221,59.2592,59.1636,59.2019,185404.0
2023-09-22 09:50:00,61.94,61.95,61.85,61.95,144340.0,59.2114,59.221,59.1254,59.221,144340.0
2023-09-22 10:00:00,61.95,62.07,61.93,62.04,149265.0,59.221,59.3357,59.2019,59.307,149265.0
2023-09-22 10:10:00,62.04,62.04,61.95,62.0,81816.0,59.307,59.307,59.221,59.2688,81816.0
2023-09-22 10:20:00,62.0,62.08,61.99,62.04,105364.0,59.2688,59.3453,59.2592,59.307,105364.0
2023-09-22 10:30:00,62.04,62.17,62.04,62.17,144555.0,59.307,59.4313,59.307,59.4313,144555.0
2023-09-22 10:40:00,62.16,62.16,62.09,62.1,64221.0,59.4218,59.4218,59.3548,59.3644,64221.0
2023-09-22 10:50:00,62.09,62.13,62.06,62.1,79340.0,59.3548,59.3931,59.3262,59.3644,79340.0
2023-09-22 11:00:00,62.1,62.11,61.99,61.99,66275.0,59.3644,59.374,59.2592,59.2592,66275.0
2023-09-22 11:10:00,61.98,62.04,61.97,62.02,91492.0,59.2497,59.307,59.2401,59.2879,91492.0
2023-09-22 11:20:00,62.02,62.09,62.01,62.09,78347.0,59.2879,59.3548,59.2784,59.3548,78347.0
2023-09-22 11:30:00,62.08,62.11,62.07,62.11,209255.0,59.3453,59.374,59.3357,59.374,209255.0
2023-09-22 11:40:00,62.1,62.11,62.02,62.03,128381.0,59.3644,59.374,59.2879,59.2975,128381.0
2023-09-22 11:50:00,62.03,62.05,61.96,61.97,136106.0,59.2975,59.3166,59.2306,59.2401,136106.0
2023-09-22 12:00:00,61.96,61.97,61.92,61.95,118561.0,59.2306,59.2401,59.1923,59.221,118561.0
2023-09-22 12:10:00,61.94,62.01,61.93,62.01,65417.0,59.2114,59.2784,59.2019,59.2784,65417.0
2023-09-22 12:20:00,62.01,62.01,61.97,61.98,43770.0,59.2784,59.2784,59.2401,59.2497,43770.0
2023-09-22 12:30:00,61.98,62.02,61.97,62.01,69199.0,59.2497,59.2879,59.2401,59.2784,69199.0
2023-09-22 12:40:00,62.01,62.03,62.0,62.02,48619.0,59.2784,59.2975,59.2688,59.2879,48619.0
2023-09-22 12:50:00,62.02,62.02,61.98,61.98,95550.0,59.2879,59.2879,59.2497,59.2497,95550.0
2023-09-22 13:00:00,61.98,61.99,61.95,61.97,72115.0,59.2497,59.2592,59.221,59.2401,72115.0
2023-09-22 13:10:00,61.97,61.98,61.94,61.95,50760.0,59.2401,59.2497,59.2114,59.221,50760.0
2023-09-22 13:20:00,61.94,61.94,61.88,61.89,56024.0,59.2114,59.2114,59.1541,59.1636,56024.0
2023-09-22 13:30:00,61.88,61.89,61.83,61.84,60453.0,59.1541,59.1636,59.1063,59.1158,60453.0
2023-09-22 13:40:00,61.84,61.85,61.8,61.82,48819.0,59.1158,59.1254,59.0776,59.0967,48819.0
2023-09-22 13:50:00,61.82,61.87,61.81,61.84,50562.0,59.0967,59.1445,59.0872,59.1158,50562.0
2023-09-22 14:00:00,61.84,61.86,61.83,61.85,86250.0,59.1158,59.135,59.1063,59.1254,86250.0
2023-09-22 14:10:00,61.85,61.85,61.78,61.79,50648.0,59.1254,59.1254,59.0585,59.0681,50648.0
2023-09-22 14:20:00,61.8,61.86,61.8,61.84,63971.0,59.0776,59.135,59.0776,59.1158,63971.0
2023-09-22 14:30:00,61.83,61.84,61.79,61.8,78483.0,59.1063,59.1158,59.0681,59.0776,78483.0
2023-09-22 14:40:00,61.8,61.81,61.77,61.81,62084.0,59.0776,59.0872,59.0489,59.0872,62084.0
2023-09-22 14:50:00,61.8,61.84,61.8,61.83,92911.0,59.0776,59.1158,59.0776,59.1063,92911.0
2023-09-22 15:00:00,61.83,61.94,61.82,61.94,97768.0,59.1063,59.2114,59.0967,59.2114,97768.0
2023-09-22 15:10:00,61.94,61.96,61.92,61.94,151983.0,59.2114,59.2306,59.1923,59.2114,151983.0
2023-09-22 15:20:00,61.94,61.97,61.91,61.95,106954.0,59.2114,59.2401,59.1828,59.221,106954.0
2023-09-22 15:30:00,61.95,61.96,61.88,61.89,102146.0,59.221,59.2306,59.1541,59.1636,102146.0
2023-09-22 15:40:00,61.89,61.89,61.8,61.8,211879.0,59.1636,59.1636,59.0776,59.0776,211879.0
2023-09-22 15:50:00,61.8,61.83,61.77,61.81,836551.0,59.0776,59.1063,59.0489,59.0872,836551.0
2023-09-25 09:30:00,61.52,61.52,61.43,61.49,234486.0,58.8099,58.8099,58.7239,58.7813,234486.0
2023-09-25 09:40:00,61.49,61.54,61.47,61.52,221048.0,58.7813,58.8291,58.7621,58.8099,221048.0
2023-09-25 09:50:00,61.53,61.58,61.51,61.54,54211.0,58.8195,58.8673,58.8004,58.8291,54211.0
2023-09-25 10:00:00,61.55,61.56,61.44,61.46,106545.0,58.8386,58.8482,58.7335,58.7526,106545.0
2023-09-25 10:10:00,61.46,61.51,61.43,61.43,75301.0,58.7526,58.8004,58.7239,58.7239,75301.0
2023-09-25 10:20:00,61.44,61.45,61.35,61.38,139367.0,58.7335,58.743,58.6474,58.6761,139367.0
2023-09-25 10:30:00,61.38,61.47,61.37,61.43,90502.0,58.6761,58.7621,58.6666,58.7239,90502.0
2023-09-25 10:40:00,61.43,61.49,61.41,61.48,140225.0,58.7239,58.7813,58.7048,58.7717,140225.0
2023-09-25 10:50:00,61.47,61.47,61.37,61.38,58669.0,58.7621,58.7621,58.6666,58.6761,58669.0
2023-09-25 11:00:00,61.38,61.49,61.37,61.49,104448.0,58.6761,58.7813,58.6666,58.7813,104448.0
2023-09-25 11:10:00,61.49,61.61,61.47,61.61,144422.0,58.7813,58.896,58.7621,58.896,144422.0
2023-09-25 11:20:00,61.61,61.64,61.59,61.62,202574.0,58.896,58.9247,58.8769,58.9055,202574.0
2023-09-25 11:30:00,61.62,61.65,61.62,61.63,104876.0,58.9055,58.9342,58.9055,58.9151,104876.0
2023-09-25 11:40:00,61.63,61.71,61.63,61.68,82454.0,58.9151,58.9916,58.9151,58.9629,82454.0
2023-09-25 11:50:00,61.69,61.7,61.66,61.68,92392.0,58.9725,58.982,58.9438,58.9629,92392.0
2023-09-25 12:00:00,61.67,61.7,61.64,61.65,155833.0,58.9533,58.982,58.9247,58.9342,155833.0
2023-09-25 12:10:00,61.64,61.68,61.63,61.68,127568.0,58.9247,58.9629,58.9151,58.9629,127568.0
2023-09-25 12:20:00,61.68,61.73,61.66,61.7,249074.0,58.9629,59.0107,58.9438,58.982,249074.0
2023-09-25 12:30:00,61.7,61.71,61.66,61.67,311326.0,58.982,58.9916,58.9438,58.9533,311326.0
2023-09-25 12:40:00,61.67,61.67,61.64,61.65,90219.0,58.9533,58.9533,58.9247,58.9342,90219.0
2023-09-25 12:50:00,61.65,61.65,61.6,61.64,163753.0,58.9342,58.9342,58.8864,58.9247,163753.0
2023-09-25 13:00:00,61.63,61.71,61.62,61.71,69981.0,58.9151,58.9916,58.9055,58.9916,69981.0
2023-09-25 13:10:00,61.71,61.74,61.7,61.71,79063.0,58.9916,59.0203,58.982,58.9916,79063.0
2023-09-25 13:20:00,61.72,61.72,61.65,61.66,44561.0,59.0011,59.0011,58.9342,58.9438,44561.0
2023-09-25 13:30:00,61.67,61.68,61.63,61.67,136160.0,58.9533,58.9629,58.9151,58.9533,136160.0
2023-09-25 13:40:00,61.67,61.68,61.61,61.65,83051.0,58.9533,58.9629,58.896,58.9342,83051.0
2023-09-25 13:50:00,61.66,61.7,61.65,61.7,183926.0,58.9438,58.982,58.9342,58.982,183926.0
2023-09-25 14:00:00,61.7,61.74,61.7,61.71,110114.0,58.982,59.0203,58.982,58.9916,110114.0
2023-09-25 14:10:00,61.71,61.72,61.68,61.71,107704.0,58.9916,59.0011,58.9629,58.9916,107704.0
2023-09-25 14:20:00,61.7,61.71,61.67,61.68,137072.0,58.982,58.9916,58.9533,58.9629,137072.0
2023-09-25 14:30:00,61.67,61.71,61.66,61.68,169861.0,58.9533,58.9916,58.9438,58.9629,169861.0
2023-09-25 14:40:00,61.68,61.69,61.64,61.67,103602.0,58.9629,58.9725,58.9247,58.9533,103602.0
2023-09-25 14:50:00,61.66,61.68,61.64,61.66,78463.0,58.9438,58.9629,58.9247,58.9438,78463.0
2023-09-25 15:00:00,61.65,61.67,61.61,61.62,117810.0,58.9342,58.9533,58.896,58.9055,117810.0
2023-09-25 15:10:00,61.62,61.71,61.61,61.71,129250.0,58.9055,58.9916,58.896,58.9916,129250.0
2023-09-25 15:20:00,61.72,61.72,61.65,61.68,165615.0,59.0011,59.0011,58.9342,58.9629,165615.0
2023-09-25 15:30:00,61.68,61.71,61.66,61.71,79980.0,58.9629,58.9916,58.9438,58.9916,79980.0
2023-09-25 15:40:00,61.71,61.71,61.69,61.71,157933.0,58.9916,58.9916,58.9725,58.9916,157933.0
2023-09-25 15:50:00,61.7,61.75,61.67,61.73,445328.0,58.982,59.0298,58.9533,59.0107,445328.0
2023-09-26 09:30:00,61.1,61.19,61.06,61.17,218067.0,58.4084,58.4945,58.3702,58.4754,218067.0
2023-09-26 09:40:00,61.17,61.25,61.14,61.2,112911.0,58.4754,58.5518,58.4467,58.504,112911.0
2023-09-26 09:50:00,61.19,61.2,61.14,61.17,136487.0,58.4945,58.504,58.4467,58.4754,136487.0
2023-09-26 10:00:00,61.16,61.22,61.11,61.12,289801.0,58.4658,58.5232,58.418,58.4276,289801.0
2023-09-26 10:10:00,61.12,61.13,61.0,61.01,216115.0,58.4276,58.4371,58.3129,58.3224,216115.0
2023-09-26 10:20:00,61.01,61.11,60.97,61.11,164894.0,58.3224,58.418,58.2842,58.418,164894.0
2023-09-26 10:30:00,61.1,61.16,61.07,61.14,153228.0,58.4084,58.4658,58.3798,58.4467,153228.0
2023-09-26 10:40:00,61.15,61.23,61.14,61.16,131495.0,58.4562,58.5327,58.4467,58.4658,131495.0
2023-09-26 10:50:00,61.16,61.17,61.1,61.14,295237.0,58.4658,58.4754,58.4084,58.4467,295237.0
2023-09-26 11:00:00,61.14,61.15,61.03,61.07,187445.0,58.4467,58.4562,58.3415,58.3798,187445.0
2023-09-26 11:10:00,61.07,61.08,61.04,61.05,106201.0,58.3798,58.3893,58.3511,58.3607,106201.0
2023-09-26 11:20:00,61.05,61.07,61.01,61.01,170523.0,58.3607,58.3798,58.3224,58.3224,170523.0
2023-09-26 11:30:00,61.01,61.06,61.0,61.05,237971.0,58.3224,58.3702,58.3129,58.3607,237971.0
2023-09-26 11:40:00,61.04,61.05,60.97,60.98,183234.0,58.3511,58.3607,58.2842,58.2937,183234.0
2023-09-26 11:50:00,60.99,60.99,60.95,60.98,166300.0,58.3033,58.3033,58.2651,58.2937,166300.0
2023-09-26 12:00:00,60.98,61.01,60.95,61.0,242188.0,58.2937,58.3224,58.2651,58.3129,242188.0
2023-09-26 12:10:00,61.01,61.02,60.98,60.98,231703.0,58.3224,58.332,58.2937,58.2937,231703.0
2023-09-26 12:20:00,60.99,61.03,60.97,61.01,132055.0,58.3033,58.3415,58.2842,58.3224,132055.0
2023-09-26 12:30:00,61.0,61.02,60.98,61.01,101377.0,58.3129,58.332,58.2937,58.3224,101377.0
2023-09-26 12:40:00,61.01,61.03,60.98,60.98,161351.0,58.3224,58.3415,58.2937,58.2937,161351.0
2023-09-26 12:50:00,60.99,61.01,60.96,60.96,178477.0,58.3033,58.3224,58.2746,58.2746,178477.0
2023-09-26 13:00:00,60.97,61.01,60.91,61.0,320246.0,58.2842,58.3224,58.2268,58.3129,320246.0
2023-09-26 13:10:00,61.0,61.0,60.94,60.94,96102.0,58.3129,58.3129,58.2555,58.2555,96102.0
2023-09-26 13:20:00,60.95,60.95,60.92,60.92,186820.0,58.2651,58.2651,58.2364,58.2364,186820.0
2023-09-26 13:30:00,60.92,60.95,60.86,60.86,392172.0,58.2364,58.2651,58.179,58.179,392172.0
2023-09-26 13:40:00,60.87,60.87,60.84,60.86,263749.0,58.1886,58.1886,58.1599,58.179,263749.0
2023-09-26 13:50:00,60.86,60.93,60.86,60.93,161547.0,58.179,58.2459,58.179,58.2459,161547.0
2023-09-26 14:00:00,60.93,60.93,60.86,60.86,229656.0,58.2459,58.2459,58.179,58.179,229656.0
2023-09-26 14:10:00,60.86,60.87,60.8,60.81,295034.0,58.179,58.1886,58.1217,58.1312,295034.0
2023-09-26 14:20:00,60.81,60.84,60.77,60.78,204520.0,58.1312,58.1599,58.093,58.1025,204520.0
2023-09-26 14:30:00,60.79,60.8,60.75,60.76,104684.0,58.1121,58.1217,58.0739,58.0834,104684.0
2023-09-26 14:40:00,60.77,60.78,60.75,60.78,202793.0,58.093,58.1025,58.0739,58.1025,202793.0
2023-09-26 14:50:00,60.77,60.78,60.74,60.76,210782.0,58.093,58.1025,58.0643,58.0834,210782.0
2023-09-26 15:00:00,60.76,60.79,60.74,60.79,199376.0,58.0834,58.1121,58.0643,58.1121,199376.0
2023-09-26 15:10:00,60.79,60.81,60.74,60.75,309017.0,58.1121,58.1312,58.0643,58.0739,309017.0
2023-09-26 15:20:00,60.75,60.76,60.71,60.74,174816.0,58.0739,58.0834,58.0356,58.0643,174816.0
2023-09-26 15:30:00,60.75,60.79,60.73,60.78,203981.0,58.0739,58.1121,58.0547,58.1025,203981.0
2023-09-26 15:40:00,60.78,60.83,60.77,60.78,360693.0,58.1025,58.1503,58.093,58.1025,360693.0
2023-09-26 15:50:00,60.77,60.79,60.75,60.78,460552.0,58.093,58.1121,58.0739,58.1025,460552.0
2023-09-27 09:30:00,61.4,61.43,61.25,61.26,175295.0,58.6952,58.7239,58.5518,58.5614,175295.0
2023-09-27 09:40:00,61.26,61.33,61.22,61.26,132675.0,58.5614,58.6283,58.5232,58.5614,132675.0
2023-09-27 09:50:00,61.25,61.29,61.25,61.26,151860.0,58.5518,58.5901,58.5518,58.5614,151860.0
2023-09-27 10:00:00,61.27,61.29,61.2,61.22,75164.0,58.571,58.5901,58.504,58.5232,75164.0
2023-09-27 10:10:00,61.21,61.22,61.12,61.13,156869.0,58.5136,58.5232,58.4276,58.4371,156869.0
2023-09-27 10:20:00,61.13,61.21,61.13,61.16,170967.0,58.4371,58.5136,58.4371,58.4658,170967.0
2023-09-27 10:30:00,61.14,61.16,61.09,61.14,85301.0,58.4467,58.4658,58.3989,58.4467,85301.0
2023-09-27 10:40:00,61.13,61.14,61.08,61.1,181091.0,58.4371,58.4467,58.3893,58.4084,181091.0
2023-09-27 10:50:00,61.1,61.1,60.99,61.0,110977.0,58.4084,58.4084,58.3033,58.3129,110977.0
2023-09-27 11:00:00,61.0,61.12,60.98,61.11,113761.0,58.3129,58.4276,58.2937,58.418,113761.0
2023-09-27 11:10:00,61.11,61.13,61.07,61.1,87232.0,58.418,58.4371,58.3798,58.4084,87232.0
2023-09-27 11:20:00,61.1,61.13,61.07,61.13,111954.0,58.4084,58.4371,58.3798,58.4371,111954.0
2023-09-27 11:30:00,61.13,61.15,61.09,61.1,62317.0,58.4371,58.4562,58.3989,58.4084,62317.0
2023-09-27 11:40:00,61.1,61.1,61.01,61.02,57551.0,58.4084,58.4084,58.3224,58.332,57551.0
2023-09-27 11:50:00,61.03,61.05,61.0,61.04,150428.0,58.3415,58.3607,58.3129,58.3511,150428.0
2023-09-27 12:00:00,61.04,61.04,60.99,61.01,171192.0,58.3511,58.3511,58.3033,58.3224,171192.0
2023-09-27 12:10:00,61.01,61.02,60.97,60.98,85325.0,58.3224,58.332,58.2842,58.2937,85325.0
2023-09-27 12:20:00,60.98,60.99,60.95,60.98,126996.0,58.2937,58.3033,58.2651,58.2937,126996.0
2023-09-27 12:30:00,60.98,61.0,60.96,60.97,119141.0,58.2937,58.3129,58.2746,58.2842,119141.0
2023-09-27 12:40:00,60.97,61.04,60.96,61.03,76972.0,58.2842,58.3511,58.2746,58.3415,76972.0
2023-09-27 12:50:00,61.03,61.03,60.93,60.94,89873.0,58.3415,58.3415,58.2459,58.2555,89873.0
2023-09-27 13:00:00,60.95,61.02,60.95,60.98,119851.0,58.2651,58.332,58.2651,58.2937,119851.0
2023-09-27 13:10:00,60.98,60.98,60.84,60.87,100749.0,58.2937,58.2937,58.1599,58.1886,100749.0
2023-09-27 13:20:00,60.86,60.86,60.79,60.8,88833.0,58.179,58.179,58.1121,58.1217,88833.0
2023-09-27 13:30:00,60.79,60.83,60.78,60.8,938479.0,58.1121,58.1503,58.1025,58.1217,938479.0
2023-09-27 13:40:00,60.8,60.89,60.79,60.88,248512.0,58.1217,58.2077,58.1121,58.1981,248512.0
2023-09-27 13:50:00,60.88,60.91,60.86,60.89,80780.0,58.1981,58.2268,58.179,58.2077,80780.0
2023-09-27 14:00:00,60.88,60.88,60.8,60.81,99715.0,58.1981,58.1981,58.1217,58.1312,99715.0
2023-09-27 14:10:00,60.8,60.84,60.78,60.82,88282.0,58.1217,58.1599,58.1025,58.1408,88282.0
2023-09-27 14:20:00,60.83,60.95,60.81,60.95,157737.0,58.1503,58.2651,58.1312,58.2651,157737.0
2023-09-27 14:30:00,60.95,61.11,60.95,61.11,229203.0,58.2651,58.418,58.2651,58.418,229203.0
2023-09-27 14:40:00,61.11,61.14,61.06,61.1,218922.0,58.418,58.4467,58.3702,58.4084,218922.0
2023-09-27 14:50:00,61.1,61.11,61.07,61.09,152851.0,58.4084,58.418,58.3798,58.3989,152851.0
2023-09-27 15:00:00,61.09,61.2,61.09,61.17,311953.0,58.3989,58.504,58.3989,58.4754,311953.0
2023-09-27 15:10:00,61.17,61.22,61.13,61.15,240308.0,58.4754,58.5232,58.4371,58.4562,240308.0
2023-09-27 15:20:00,61.15,61.17,61.12,61.13,159287.0,58.4562,58.4754,58.4276,58.4371,159287.0
2023-09-27 15:30:00,61.13,61.14,61.07,61.09,179441.0,58.4371,58.4467,58.3798,58.3989,179441.0
2023-09-27 15:40:00,61.09,61.09,60.98,61.01,224294.0,58.3989,58.3989,58.2937,58.3224,224294.0
2023-09-27 15:50:00,61.01,61.05,61.0,61.04,450343.0,58.3224,58.3607,58.3129,58.3511,450343.0
2023-09-28 09:30:00,60.71,60.82,60.69,60.79,283165.0,58.0356,58.1408,58.0165,58.1121,283165.0
2023-09-28 09:40:00,60.78,60.81,60.68,60.71,182702.0,58.1025,58.1312,58.0069,58.0356,182702.0
2023-09-28 09:50:00,60.71,60.83,60.71,60.83,140114.0,58.0356,58.1503,58.0356,58.1503,140114.0
2023-09-28 10:00:00,60.82,60.92,60.82,60.89,155481.0,58.1408,58.2364,58.1408,58.2077,155481.0
2023-09-28 10:10:00,60.89,60.93,60.82,60.91,210686.0,58.2077,58.2459,58.1408,58.2268,210686.0
2023-09-28 10:20:00,60.91,60.95,60.86,60.91,221561.0,58.2268,58.2651,58.179,58.2268,221561.0
2023-09-28 10:30:00,60.91,60.92,60.8,60.9,121425.0,58.2268,58.2364,58.1217,58.2173,121425.0
2023-09-28 10:40:00,60.9,60.98,60.87,60.96,108612.0,58.2173,58.2937,58.1886,58.2746,108612.0
2023-09-28 10:50:00,60.96,60.98,60.94,60.97,98082.0,58.2746,58.2937,58.2555,58.2842,98082.0
2023-09-28 11:00:00,60.97,61.02,60.92,61.0,132835.0,58.2842,58.332,58.2364,58.3129,132835.0
2023-09-28 11:10:00,61.0,61.01,60.95,60.98,115417.0,58.3129,58.3224,58.2651,58.2937,115417.0
2023-09-28 11:20:00,60.98,61.07,60.97,61.06,114624.0,58.2937,58.3798,58.2842,58.3702,114624.0
2023-09-28 11:30:00,61.07,61.16,61.06,61.14,94304.0,58.3798,58.4658,58.3702,58.4467,94304.0
2023-09-28 11:40:00,61.14,61.2,61.13,61.17,248616.0,58.4467,58.504,58.4371,58.4754,248616.0
2023-09-28 11:50:00,61.17,61.2,61.14,61.19,96956.0,58.4754,58.504,58.4467,58.4945,96956.0
2023-09-28 12:00:00,61.19,61.19,61.09,61.12,299625.0,58.4945,58.4945,58.3989,58.4276,299625.0
2023-09-28 12:10:00,61.12,61.16,61.11,61.16,154892.0,58.4276,58.4658,58.418,58.4658,154892.0
2023-09-28 12:20:00,61.16,61.23,61.13,61.22,131614.0,58.4658,58.5327,58.4371,58.5232,131614.0
2023-09-28 12:30:00,61.22,61.26,61.2,61.21,193020.0,58.5232,58.5614,58.504,58.5136,193020.0
2023-09-28 12:40:00,61.21,61.23,61.15,61.16,479997.0,58.5136,58.5327,58.4562,58.4658,479997.0
2023-09-28 12:50:00,61.15,61.18,61.05,61.09,243311.0,58.4562,58.4849,58.3607,58.3989,243311.0
2023-09-28 13:00:00,61.09,61.13,61.04,61.11,204362.0,58.3989,58.4371,58.3511,58.418,204362.0
2023-09-28 13:10:00,61.12,61.12,61.07,61.09,88633.0,58.4276,58.4276,58.3798,58.3989,88633.0
2023-09-28 13:20:00,61.08,61.13,61.04,61.04,154144.0,58.3893,58.4371,58.3511,58.3511,154144.0
2023-09-28 13:30:00,61.05,61.05,61.0,61.04,166316.0,58.3607,58.3607,58.3129,58.3511,166316.0
2023-09-28 13:40:00,61.04,61.04,60.99,61.04,182344.0,58.3511,58.3511,58.3033,58.3511,182344.0
2023-09-28 13:50:00,61.04,61.05,60.99,61.01,121991.0,58.3511,58.3607,58.3033,58.3224,121991.0
2023-09-28 14:00:00,61.01,61.05,60.99,61.05,118977.0,58.3224,58.3607,58.3033,58.3607,118977.0
2023-09-28 14:10:00,61.05,61.13,61.04,61.11,97950.0,58.3607,58.4371,58.3511,58.418,97950.0
2023-09-28 14:20:00,61.11,61.16,61.1,61.13,409649.0,58.418,58.4658,58.4084,58.4371,409649.0
2023-09-28 14:30:00,61.13,61.14,61.0,61.05,289847.0,58.4371,58.4467,58.3129,58.3607,289847.0
2023-09-28 14:40:00,61.05,61.1,61.03,61.05,164534.0,58.3607,58.4084,58.3415,58.3607,164534.0
2023-09-28 14:50:00,61.06,61.1,61.04,61.1,124052.0,58.3702,58.4084,58.3511,58.4084,124052.0
2023-09-28 15:00:00,61.11,61.13,61.08,61.1,89333.0,58.418,58.4371,58.3893,58.4084,89333.0
2023-09-28 15:10:00,61.09,61.16,61.09,61.16,145445.0,58.3989,58.4658,58.3989,58.4658,145445.0
2023-09-28 15:20:00,61.15,61.18,61.12,61.18,201661.0,58.4562,58.4849,58.4276,58.4849,201661.0
2023-09-28 15:30:00,61.18,61.19,61.06,61.08,214705.0,58.4849,58.4945,58.3702,58.3893,214705.0
2023-09-28 15:40:00,61.07,61.1,61.05,61.05,193045.0,58.3798,58.4084,58.3607,58.3607,193045.0
2023-09-28 15:50:00,61.05,61.16,61.04,61.15,576019.0,58.3607,58.4658,58.3511,58.4562,576019.0
2023-09-29 09:30:00,60.82,60.87,60.77,60.8,185655.0,58.1408,58.1886,58.093,58.1217,185655.0
2023-09-29 09:40:00,60.79,60.82,60.74,60.76,203569.0,58.1121,58.1408,58.0643,58.0834,203569.0
2023-09-29 09:50:00,60.75,60.79,60.72,60.78,85847.0,58.0739,58.1121,58.0452,58.1025,85847.0
2023-09-29 10:00:00,60.78,60.81,60.67,60.68,170356.0,58.1025,58.1312,57.9974,58.0069,170356.0
2023-09-29 10:10:00,60.68,60.69,60.57,60.61,152497.0,58.0069,58.0165,57.9018,57.94,152497.0
2023-09-29 10:20:00,60.61,60.62,60.55,60.58,82387.0,57.94,57.9496,57.8827,57.9114,82387.0
2023-09-29 10:30:00,60.58,60.66,60.58,60.63,137948.0,57.9114,57.9878,57.9114,57.9592,137948.0
2023-09-29 10:40:00,60.63,60.69,60.59,60.68,85184.0,57.9592,58.0165,57.9209,58.0069,85184.0
2023-09-29 10:50:00,60.68,60.74,60.62,60.63,213670.0,58.0069,58.0643,57.9496,57.9592,213670.0
2023-09-29 11:00:00,60.64,60.65,60.53,60.58,165485.0,57.9687,57.9783,57.8636,57.9114,165485.0
2023-09-29 11:10:00,60.58,60.63,60.58,60.6,64492.0,57.9114,57.9592,57.9114,57.9305,64492.0
2023-09-29 11:20:00,60.6,60.71,60.54,60.55,185887.0,57.9305,58.0356,57.8731,57.8827,185887.0
2023-09-29 11:30:00,60.55,60.57,60.44,60.46,127552.0,57.8827,57.9018,57.7775,57.7966,127552.0
2023-09-29 11:40:00,60.46,60.46,60.41,60.43,94623.0,57.7966,57.7966,57.7488,57.768,94623.0
2023-09-29 11:50:00,60.42,60.45,60.38,60.43,64893.0,57.7584,57.7871,57.7202,57.768,64893.0
2023-09-29 12:00:00,60.43,60.48,60.41,60.46,160301.0,57.768,57.8158,57.7488,57.7966,160301.0
2023-09-29 12:10:00,60.46,60.48,60.38,60.45,168316.0,57.7966,57.8158,57.7202,57.7871,168316.0
2023-09-29 12:20:00,60.45,60.49,60.44,60.46,76565.0,57.7871,57.8253,57.7775,57.7966,76565.0
2023-09-29 12:30:00,60.46,60.47,60.42,60.43,57328.0,57.7966,57.8062,57.7584,57.768,57328.0
2023-09-29 12:40:00,60.44,60.47,60.35,60.36,95209.0,57.7775,57.8062,57.6915,57.701,95209.0
2023-09-29 12:50:00,60.36,60.38,60.33,60.35,65306.0,57.701,57.7202,57.6724,57.6915,65306.0
2023-09-29 13:00:00,60.35,60.35,60.23,60.24,71602.0,57.6915,57.6915,57.5768,57.5863,71602.0
2023-09-29 13:10:00,60.24,60.26,60.19,60.22,159753.0,57.5863,57.6055,57.5385,57.5672,159753.0
2023-09-29 13:20:00,60.22,60.28,60.21,60.27,85242.0,57.5672,57.6246,57.5577,57.615,85242.0
2023-09-29 13:30:00,60.27,60.3,60.23,60.24,305269.0,57.615,57.6437,57.5768,57.5863,305269.0
2023-09-29 13:40:00,60.25,60.26,60.16,60.18,140001.0,57.5959,57.6055,57.5099,57.529,140001.0
2023-09-29 13:50:00,60.17,60.19,60.12,60.14,199039.0,57.5194,57.5385,57.4716,57.4907,199039.0
2023-09-29 14:00:00,60.14,60.18,60.12,60.15,116499.0,57.4907,57.529,57.4716,57.5003,116499.0
2023-09-29 14:10:00,60.15,60.19,60.14,60.17,200067.0,57.5003,57.5385,57.4907,57.5194,200067.0
2023-09-29 14:20:00,60.16,60.24,60.14,60.15,198331.0,57.5099,57.5863,57.4907,57.5003,198331.0
2023-09-29 14:30:00,60.16,60.18,60.12,60.15,163160.0,57.5099,57.529,57.4716,57.5003,163160.0
2023-09-29 14:40:00,60.15,60.24,60.15,60.2,97982.0,57.5003,57.5863,57.5003,57.5481,97982.0
2023-09-29 14:50:00,60.21,60.35,60.2,60.35,132938.0,57.5577,57.6915,57.5481,57.6915,132938.0
2023-09-29 15:00:00,60.35,60.36,60.24,60.29,183384.0,57.6915,57.701,57.5863,57.6341,183384.0
2023-09-29 15:10:00,60.28,60.34,60.27,60.32,161150.0,57.6246,57.6819,57.615,57.6628,161150.0
2023-09-29 15:20:00,60.31,60.31,60.24,60.28,199124.0,57.6532,57.6532,57.5863,57.6246,199124.0
2023-09-29 15:30:00,60.28,60.29,60.23,60.29,313395.0,57.6246,57.6341,57.5768,57.6341,313395.0
2023-09-29 15:40:00,60.29,60.33,60.24,60.33,758454.0,57.6341,57.6724,57.5863,57.6724,758454.0
2023-09-29 15:50:00,60.32,60.4,60.21,60.28,1263252.0,57.6628,57.7393,57.5577,57.6246,1263252.0
2023-10-02 09:30:00,60.0,60.06,59.96,60.02,222679.0,57.3569,57.4143,57.3187,57.376,222679.0
2023-10-02 09:40:00,60.03,60.03,59.84,59.85,159832.0,57.3856,57.3856,57.204,57.2135,159832.0
2023-10-02 09:50:00,59.84,59.85,59.77,59.84,145132.0,57.204,57.2135,57.137,57.204,145132.0
2023-10-02 10:00:00,59.83,59.94,59.79,59.84,278567.0,57.1944,57.2995,57.1562,57.204,278567.0
2023-10-02 10:10:00,59.83,59.86,59.77,59.8,92016.0,57.1944,57.2231,57.137,57.1657,92016.0
2023-10-02 10:20:00,59.8,59.9,59.72,59.79,165226.0,57.1657,57.2613,57.0892,57.1562,165226.0
2023-10-02 10:30:00,59.79,59.83,59.72,59.79,182463.0,57.1562,57.1944,57.0892,57.1562,182463.0
2023-10-02 10:40:00,59.79,59.82,59.7,59.77,98290.0,57.1562,57.1848,57.0701,57.137,98290.0
2023-10-02 10:50:00,59.76,59.79,59.68,59.72,194598.0,57.1275,57.1562,57.051,57.0892,194598.0
2023-10-02 11:00:00,59.72,59.82,59.72,59.76,161277.0,57.0892,57.1848,57.0892,57.1275,161277.0
2023-10-02 11:10:00,59.75,59.84,59.75,59.82,220238.0,57.1179,57.204,57.1179,57.1848,220238.0
2023-10-02 11:20:00,59.82,59.93,59.81,59.92,287037.0,57.1848,57.29,57.1753,57.2804,287037.0
2023-10-02 11:30:00,59.92,59.95,59.8,59.81,155097.0,57.2804,57.3091,57.1657,57.1753,155097.0
2023-10-02 11:40:00,59.81,59.81,59.73,59.74,205312.0,57.1753,57.1753,57.0988,57.1084,205312.0
2023-10-02 11:50:00,59.74,59.75,59.65,59.67,195843.0,57.1084,57.1179,57.0223,57.0414,195843.0
2023-10-02 12:00:00,59.66,59.67,59.61,59.62,121459.0,57.0319,57.0414,56.9841,56.9936,121459.0
2023-10-02 12:10:00,59.62,59.7,59.61,59.66,97010.0,56.9936,57.0701,56.9841,57.0319,97010.0
2023-10-02 12:20:00,59.65,59.69,59.63,59.64,100159.0,57.0223,57.0606,57.0032,57.0128,100159.0
2023-10-02 12:30:00,59.64,59.67,59.61,59.65,60703.0,57.0128,57.0414,56.9841,57.0223,60703.0
2023-10-02 12:40:00,59.65,59.65,59.58,59.59,49156.0,57.0223,57.0223,56.9554,56.965,49156.0
2023-10-02 12:50:00,59.59,59.62,59.58,59.61,97664.0,56.965,56.9936,56.9554,56.9841,97664.0
2023-10-02 13:00:00,59.61,59.64,59.59,59.62,83097.0,56.9841,57.0128,56.965,56.9936,83097.0
2023-10-02 13:10:00,59.62,59.68,59.57,59.66,117149.0,56.9936,57.051,56.9458,57.0319,117149.0
2023-10-02 13:20:00,59.66,59.71,59.64,59.69,106703.0,57.0319,57.0797,57.0128,57.0606,106703.0
2023-10-02 13:30:00,59.69,59.71,59.67,59.68,108866.0,57.0606,57.0797,57.0414,57.051,108866.0
2023-10-02 13:40:00,59.68,59.73,59.67,59.7,276999.0,57.051,57.0988,57.0414,57.0701,276999.0
2023-10-02 13:50:00,59.71,59.74,59.68,59.69,104056.0,57.0797,57.1084,57.051,57.0606,104056.0
2023-10-02 14:00:00,59.69,59.72,59.67,59.71,139353.0,57.0606,57.0892,57.0414,57.0797,139353.0
2023-10-02 14:10:00,59.71,59.79,59.71,59.72,250724.0,57.0797,57.1562,57.0797,57.0892,250724.0
2023-10-02 14:20:00,59.71,59.72,59.62,59.62,214791.0,57.0797,57.0892,56.9936,56.9936,214791.0
2023-10-02 14:30:00,59.63,59.66,59.6,59.61,120761.0,57.0032,57.0319,56.9745,56.9841,120761.0
2023-10-02 14:40:00,59.6,59.62,59.58,59.61,70170.0,56.9745,56.9936,56.9554,56.9841,70170.0
2023-10-02 14:50:00,59.62,59.68,59.61,59.66,81636.0,56.9936,57.051,56.9841,57.0319,81636.0
2023-10-02 15:00:00,59.65,59.7,59.62,59.69,135333.0,57.0223,57.0701,56.9936,57.0606,135333.0
2023-10-02 15:10:00,59.69,59.73,59.66,59.71,136149.0,57.0606,57.0988,57.0319,57.0797,136149.0
2023-10-02 15:20:00,59.7,59.77,59.69,59.72,144985.0,57.0701,57.137,57.0606,57.0892,144985.0
2023-10-02 15:30:00,59.72,59.77,59.7,59.75,155506.0,57.0892,57.137,57.0701,57.1179,155506.0
2023-10-02 15:40:00,59.75,59.76,59.71,59.73,305824.0,57.1179,57.1275,57.0797,57.0988,305824.0
2023-10-02 15:50:00,59.72,59.79,59.71,59.79,629477.0,57.0892,57.1562,57.0797,57.1562,629477.0
2023-10-03 09:30:00,58.78,58.84,58.74,58.8,317494.0,56.1906,56.248,56.1524,56.2098,317494.0
2023-10-03 09:40:00,58.79,58.91,58.78,58.91,216757.0,56.2002,56.3149,56.1906,56.3149,216757.0
2023-10-03 09:50:00,58.91,58.91,58.83,58.86,220253.0,56.3149,56.3149,56.2384,56.2671,220253.0
2023-10-03 10:00:00,58.86,58.86,58.54,58.57,648503.0,56.2671,56.2671,55.9612,55.9899,648503.0
2023-10-03 10:10:00,58.58,59.48,58.58,58.81,3338996.0,55.9995,56.8598,55.9995,56.2193,3338996.0
2023-10-03 10:20:00,58.81,58.91,58.71,58.73,363192.0,56.2193,56.3149,56.1237,56.1429,363192.0
2023-10-03 10:30:00,58.72,58.88,58.69,58.69,302549.0,56.1333,56.2862,56.1046,56.1046,302549.0
2023-10-03 10:40:00,58.67,58.75,58.61,58.65,277626.0,56.0855,56.162,56.0281,56.0664,277626.0
2023-10-03 10:50:00,58.65,58.65,58.56,58.61,139537.0,56.0664,56.0664,55.9803,56.0281,139537.0
2023-10-03 11:00:00,58.61,58.61,58.51,58.55,236034.0,56.0281,56.0281,55.9325,55.9708,236034.0
2023-10-03 11:10:00,58.56,58.57,58.48,58.56,201363.0,55.9803,55.9899,55.9039,55.9803,201363.0
2023-10-03 11:20:00,58.56,58.62,58.55,58.6,216544.0,55.9803,56.0377,55.9708,56.0186,216544.0
2023-10-03 11:30:00,58.6,58.67,58.55,58.61,110070.0,56.0186,56.0855,55.9708,56.0281,110070.0
2023-10-03 11:40:00,58.61,58.64,58.57,58.59,237953.0,56.0281,56.0568,55.9899,56.009,237953.0
2023-10-03 11:50:00,58.59,58.63,58.56,58.6,74752.0,56.009,56.0473,55.9803,56.0186,74752.0
2023-10-03 12:00:00,58.6,58.7,58.59,58.67,139159.0,56.0186,56.1142,56.009,56.0855,139159.0
2023-10-03 12:10:00,58.67,58.74,58.62,58.72,453124.0,56.0855,56.1524,56.0377,56.1333,453124.0
2023-10-03 12:20:00,58.72,58.75,58.66,58.74,373030.0,56.1333,56.162,56.0759,56.1524,373030.0
2023-10-03 12:30:00,58.74,58.76,58.68,58.72,375341.0,56.1524,56.1715,56.0951,56.1333,375341.0
2023-10-03 12:40:00,58.72,58.76,58.68,58.71,267884.0,56.1333,56.1715,56.0951,56.1237,267884.0
2023-10-03 12:50:00,58.71,58.72,58.64,58.68,739659.0,56.1237,56.1333,56.0568,56.0951,739659.0
2023-10-03 13:00:00,58.67,58.73,58.64,58.65,230274.0,56.0855,56.1429,56.0568,56.0664,230274.0
2023-10-03 13:10:00,58.64,58.65,58.61,58.63,256211.0,56.0568,56.0664,56.0281,56.0473,256211.0
2023-10-03 13:20:00,58.62,58.64,58.57,58.61,363061.0,56.0377,56.0568,55.9899,56.0281,363061.0
2023-10-03 13:30:00,58.61,58.62,58.53,58.55,216902.0,56.0281,56.0377,55.9517,55.9708,216902.0
2023-10-03 13:40:00,58.55,58.59,58.53,58.55,240228.0,55.9708,56.009,55.9517,55.9708,240228.0
2023-10-03 13:50:00,58.55,58.56,58.48,58.51,266842.0,55.9708,55.9803,55.9039,55.9325,266842.0
2023-10-03 14:00:00,58.51,58.53,58.42,58.44,267450.0,55.9325,55.9517,55.8465,55.8656,267450.0
2023-10-03 14:10:00,58.44,58.47,58.42,58.47,296763.0,55.8656,55.8943,55.8465,55.8943,296763.0
2023-10-03 14:20:00,58.47,58.5,58.45,58.48,207994.0,55.8943,55.923,55.8752,55.9039,207994.0
2023-10-03 14:30:00,58.48,58.52,58.46,58.52,369355.0,55.9039,55.9421,55.8847,55.9421,369355.0
2023-10-03 14:40:00,58.52,58.56,58.49,58.54,319653.0,55.9421,55.9803,55.9134,55.9612,319653.0
2023-10-03 14:50:00,58.54,58.61,58.54,58.59,361370.0,55.9612,56.0281,55.9612,56.009,361370.0
2023-10-03 15:00:00,58.58,58.6,58.54,58.58,225769.0,55.9995,56.0186,55.9612,55.9995,225769.0
2023-10-03 15:10:00,58.58,58.65,58.56,58.63,169932.0,55.9995,56.0664,55.9803,56.0473,169932.0
2023-10-03 15:20:00,58.63,58.68,58.62,58.64,213267.0,56.0473,56.0951,56.0377,56.0568,213267.0
2023-10-03 15:30:00,58.64,58.65,58.61,58.64,214841.0,56.0568,56.0664,56.0281,56.0568,214841.0
2023-10-03 15:40:00,58.64,58.73,58.62,58.73,561173.0,56.0568,56.1429,56.0377,56.1429,561173.0
2023-10-03 15:50:00,58.73,58.76,58.71,58.73,366980.0,56.1429,56.1715,56.1237,56.1429,366980.0
2023-10-04 09:30:00,57.92,58.01,57.85,57.98,375701.0,55.3685,55.4546,55.3016,55.4259,375701.0
2023-10-04 09:40:00,57.98,58.01,57.9,57.99,216208.0,55.4259,55.4546,55.3494,55.4354,216208.0
2023-10-04 09:50:00,57.99,58.02,57.9,57.97,364174.0,55.4354,55.4641,55.3494,55.4163,364174.0
2023-10-04 10:00:00,57.96,58.02,57.73,57.8,425006.0,55.4068,55.4641,55.1869,55.2538,425006.0
2023-10-04 10:10:00,57.8,57.89,57.76,57.85,158328.0,55.2538,55.3399,55.2156,55.3016,158328.0
2023-10-04 10:20:00,57.86,57.86,57.7,57.7,213045.0,55.3112,55.3112,55.1582,55.1582,213045.0
2023-10-04 10:30:00,57.71,57.94,57.71,57.9,167825.0,55.1678,55.3877,55.1678,55.3494,167825.0
2023-10-04 10:40:00,57.9,57.98,57.72,57.74,249544.0,55.3494,55.4259,55.1773,55.1965,249544.0
2023-10-04 10:50:00,57.74,57.8,57.72,57.75,304669.0,55.1965,55.2538,55.1773,55.206,304669.0
2023-10-04 11:00:00,57.74,57.87,57.7,57.85,138200.0,55.1965,55.3207,55.1582,55.3016,138200.0
2023-10-04 11:10:00,57.86,57.97,57.84,57.97,397354.0,55.3112,55.4163,55.2921,55.4163,397354.0
2023-10-04 11:20:00,57.98,58.01,57.92,57.93,184382.0,55.4259,55.4546,55.3685,55.3781,184382.0
2023-10-04 11:30:00,57.93,57.94,57.87,57.91,140719.0,55.3781,55.3877,55.3207,55.359,140719.0
2023-10-04 11:40:00,57.91,58.02,57.84,58.0,218395.0,55.359,55.4641,55.2921,55.445,218395.0
2023-10-04 11:50:00,57.99,58.05,57.95,58.04,121478.0,55.4354,55.4928,55.3972,55.4832,121478.0
2023-10-04 12:00:00,58.04,58.04,57.98,58.0,273336.0,55.4832,55.4832,55.4259,55.445,273336.0
2023-10-04 12:10:00,58.0,58.05,57.98,58.05,206270.0,55.445,55.4928,55.4259,55.4928,206270.0
2023-10-04 12:20:00,58.05,58.07,57.99,58.04,131700.0,55.4928,55.5119,55.4354,55.4832,131700.0
2023-10-04 12:30:00,58.05,58.11,58.02,58.04,74480.0,55.4928,55.5502,55.4641,55.4832,74480.0
2023-10-04 12:40:00,58.04,58.06,57.98,58.06,122003.0,55.4832,55.5024,55.4259,55.5024,122003.0
2023-10-04 12:50:00,58.05,58.06,57.97,57.99,162910.0,55.4928,55.5024,55.4163,55.4354,162910.0
2023-10-04 13:00:00,57.99,58.01,57.95,57.99,99210.0,55.4354,55.4546,55.3972,55.4354,99210.0
2023-10-04 13:10:00,57.99,57.99,57.94,57.95,60048.0,55.4354,55.4354,55.3877,55.3972,60048.0
2023-10-04 13:20:00,57.97,57.98,57.87,57.88,160574.0,55.4163,55.4259,55.3207,55.3303,160574.0
2023-10-04 13:30:00,57.87,57.91,57.85,57.89,119836.0,55.3207,55.359,55.3016,55.3399,119836.0
2023-10-04 13:40:00,57.89,57.89,57.85,57.89,49537.0,55.3399,55.3399,55.3016,55.3399,49537.0
2023-10-04 13:50:00,57.89,57.89,57.82,57.84,57644.0,55.3399,55.3399,55.2729,55.2921,57644.0
2023-10-04 14:00:00,57.83,57.86,57.8,57.81,85294.0,55.2825,55.3112,55.2538,55.2634,85294.0
2023-10-04 14:10:00,57.82,57.86,57.81,57.86,82294.0,55.2729,55.3112,55.2634,55.3112,82294.0
2023-10-04 14:20:00,57.86,57.86,57.76,57.85,77735.0,55.3112,55.3112,55.2156,55.3016,77735.0
2023-10-04 14:30:00,57.85,57.87,57.81,57.85,44856.0,55.3016,55.3207,55.2634,55.3016,44856.0
2023-10-04 14:40:00,57.85,57.9,57.84,57.86,52059.0,55.3016,55.3494,55.2921,55.3112,52059.0
2023-10-04 14:50:00,57.85,57.91,57.85,57.89,47275.0,55.3016,55.359,55.3016,55.3399,47275.0
2023-10-04 15:00:00,57.89,57.92,57.87,57.92,34321.0,55.3399,55.3685,55.3207,55.3685,34321.0
2023-10-04 15:10:00,57.92,58.04,57.91,58.01,117192.0,55.3685,55.4832,55.359,55.4546,117192.0
2023-10-04 15:20:00,58.0,58.05,57.99,58.03,164314.0,55.445,55.4928,55.4354,55.4737,164314.0
2023-10-04 15:30:00,58.04,58.09,58.03,58.07,136994.0,55.4832,55.531,55.4737,55.5119,136994.0
2023-10-04 15:40:00,58.07,58.1,58.04,58.04,205891.0,55.5119,55.5406,55.4832,55.4832,205891.0
2023-10-04 15:50:00,58.04,58.11,57.99,58.08,1236259.0,55.4832,55.5502,55.4354,55.5215,1236259.0
2023-10-05 09:30:00,59.07,59.21,59.03,59.04,397075.0,56.4679,56.6017,56.4296,56.4392,397075.0
2023-10-05 09:40:00,59.03,59.08,59.0,59.04,175766.0,56.4296,56.4774,56.401,56.4392,175766.0
2023-10-05 09:50:00,59.04,59.17,59.02,59.16,164349.0,56.4392,56.5635,56.4201,56.5539,164349.0
2023-10-05 10:00:00,59.15,59.15,59.03,59.04,205123.0,56.5443,56.5443,56.4296,56.4392,205123.0
2023-10-05 10:10:00,59.04,59.12,59.01,59.12,119175.0,56.4392,56.5157,56.4105,56.5157,119175.0
2023-10-05 10:20:00,59.12,59.14,59.03,59.08,87192.0,56.5157,56.5348,56.4296,56.4774,87192.0
2023-10-05 10:30:00,59.08,59.11,58.93,58.94,132333.0,56.4774,56.5061,56.334,56.3436,132333.0
2023-10-05 10:40:00,58.94,58.94,58.88,58.89,97615.0,56.3436,56.3436,56.2862,56.2958,97615.0
2023-10-05 10:50:00,58.88,58.96,58.86,58.92,127740.0,56.2862,56.3627,56.2671,56.3245,127740.0
2023-10-05 11:00:00,58.92,58.94,58.85,58.86,97203.0,56.3245,56.3436,56.2576,56.2671,97203.0
2023-10-05 11:10:00,58.87,58.97,58.85,58.92,138647.0,56.2767,56.3723,56.2576,56.3245,138647.0
2023-10-05 11:20:00,58.92,59.02,58.91,58.98,108924.0,56.3245,56.4201,56.3149,56.3818,108924.0
2023-10-05 11:30:00,58.98,59.06,58.96,59.04,137825.0,56.3818,56.4583,56.3627,56.4392,137825.0
2023-10-05 11:40:00,59.04,59.07,58.99,59.02,101133.0,56.4392,56.4679,56.3914,56.4201,101133.0
2023-10-05 11:50:00,59.01,59.1,58.99,59.02,148496.0,56.4105,56.4966,56.3914,56.4201,148496.0
2023-10-05 12:00:00,59.02,59.11,59.0,59.1,80821.0,56.4201,56.5061,56.401,56.4966,80821.0
2023-10-05 12:10:00,59.09,59.14,59.09,59.11,77126.0,56.487,56.5348,56.487,56.5061,77126.0
2023-10-05 12:20:00,59.11,59.17,59.11,59.17,120938.0,56.5061,56.5635,56.5061,56.5635,120938.0
2023-10-05 12:30:00,59.17,59.19,59.14,59.16,98445.0,56.5635,56.5826,56.5348,56.5539,98445.0
2023-10-05 12:40:00,59.16,59.16,59.05,59.05,233627.0,56.5539,56.5539,56.4488,56.4488,233627.0
2023-10-05 12:50:00,59.05,59.1,59.05,59.09,68009.0,56.4488,56.4966,56.4488,56.487,68009.0
2023-10-05 13:00:00,59.09,59.12,59.03,59.05,70426.0,56.487,56.5157,56.4296,56.4488,70426.0
2023-10-05 13:10:00,59.05,59.15,59.04,59.14,162246.0,56.4488,56.5443,56.4392,56.5348,162246.0
2023-10-05 13:20:00,59.14,59.19,59.11,59.19,84349.0,56.5348,56.5826,56.5061,56.5826,84349.0
2023-10-05 13:30:00,59.2,59.24,59.13,59.2,178217.0,56.5921,56.6304,56.5252,56.5921,178217.0
2023-10-05 13:40:00,59.2,59.23,59.2,59.22,60244.0,56.5921,56.6208,56.5921,56.6113,60244.0
2023-10-05 13:50:00,59.21,59.22,59.17,59.21,49122.0,56.6017,56.6113,56.5635,56.6017,49122.0
2023-10-05 14:00:00,59.21,59.27,59.21,59.22,61719.0,56.6017,56.6591,56.6017,56.6113,61719.0
2023-10-05 14:10:00,59.22,59.25,59.2,59.23,52077.0,56.6113,56.6399,56.5921,56.6208,52077.0
2023-10-05 14:20:00,59.24,59.25,59.19,59.23,45383.0,56.6304,56.6399,56.5826,56.6208,45383.0
2023-10-05 14:30:00,59.23,59.3,59.22,59.3,196407.0,56.6208,56.6877,56.6113,56.6877,196407.0
2023-10-05 14:40:00,59.3,59.32,59.28,59.29,74789.0,56.6877,56.7069,56.6686,56.6782,74789.0
2023-10-05 14:50:00,59.29,59.31,59.27,59.3,106739.0,56.6782,56.6973,56.6591,56.6877,106739.0
2023-10-05 15:00:00,59.3,59.31,59.27,59.27,119213.0,56.6877,56.6973,56.6591,56.6591,119213.0
2023-10-05 15:10:00,59.28,59.28,59.22,59.24,124853.0,56.6686,56.6686,56.6113,56.6304,124853.0
2023-10-05 15:20:00,59.24,59.27,59.2,59.27,93350.0,56.6304,56.6591,56.5921,56.6591,93350.0
2023-10-05 15:30:00,59.27,59.28,59.25,59.27,251346.0,56.6591,56.6686,56.6399,56.6591,251346.0
2023-10-05 15:40:00,59.27,59.28,59.24,59.27,284695.0,56.6591,56.6686,56.6304,56.6591,284695.0
2023-10-05 15:50:00,59.27,59.27,59.2,59.22,427902.0,56.6591,56.6591,56.5921,56.6113,427902.0
2023-10-06 09:30:00,58.92,59.03,58.87,58.89,360600.0,56.3245,56.4296,56.2767,56.2958,360600.0
2023-10-06 09:40:00,58.88,58.94,58.77,58.78,154717.0,56.2862,56.3436,56.1811,56.1906,154717.0
2023-10-06 09:50:00,58.77,58.81,58.7,58.76,135242.0,56.1811,56.2193,56.1142,56.1715,135242.0
2023-10-06 10:00:00,58.76,58.8,58.63,58.67,152927.0,56.1715,56.2098,56.0473,56.0855,152927.0
2023-10-06 10:10:00,58.66,58.78,58.64,58.68,125093.0,56.0759,56.1906,56.0568,56.0951,125093.0
2023-10-06 10:20:00,58.67,58.85,58.59,58.84,401471.0,56.0855,56.2576,56.009,56.248,401471.0
2023-10-06 10:30:00,58.85,58.96,58.84,58.94,306560.0,56.2576,56.3627,56.248,56.3436,306560.0
2023-10-06 10:40:00,58.94,58.99,58.9,58.94,127325.0,56.3436,56.3914,56.3054,56.3436,127325.0
2023-10-06 10:50:00,58.95,58.96,58.83,58.88,88671.0,56.3532,56.3627,56.2384,56.2862,88671.0
2023-10-06 11:00:00,58.89,59.01,58.87,59.0,100739.0,56.2958,56.4105,56.2767,56.401,100739.0
2023-10-06 11:10:00,59.0,59.06,58.99,59.01,133253.0,56.401,56.4583,56.3914,56.4105,133253.0
2023-10-06 11:20:00,59.02,59.18,59.0,59.15,83609.0,56.4201,56.573,56.401,56.5443,83609.0
2023-10-06 11:30:00,59.15,59.3,59.15,59.29,85965.0,56.5443,56.6877,56.5443,56.6782,85965.0
2023-10-06 11:40:00,59.29,59.39,59.27,59.39,46443.0,56.6782,56.7738,56.6591,56.7738,46443.0
2023-10-06 11:50:00,59.4,59.44,59.35,59.42,103005.0,56.7833,56.8216,56.7355,56.8025,103005.0
2023-10-06 12:00:00,59.43,59.45,59.39,59.42,76503.0,56.812,56.8311,56.7738,56.8025,76503.0
2023-10-06 12:10:00,59.42,59.43,59.34,59.37,183497.0,56.8025,56.812,56.726,56.7547,183497.0
2023-10-06 12:20:00,59.37,59.37,59.29,59.33,43656.0,56.7547,56.7547,56.6782,56.7164,43656.0
2023-10-06 12:30:00,59.33,59.33,59.26,59.27,61407.0,56.7164,56.7164,56.6495,56.6591,61407.0
2023-10-06 12:40:00,59.27,59.35,59.27,59.33,69228.0,56.6591,56.7355,56.6591,56.7164,69228.0
2023-10-06 12:50:00,59.34,59.35,59.27,59.28,84785.0,56.726,56.7355,56.6591,56.6686,84785.0
2023-10-06 13:00:00,59.29,59.33,59.28,59.3,107582.0,56.6782,56.7164,56.6686,56.6877,107582.0
2023-10-06 13:10:00,59.3,59.39,59.28,59.38,124974.0,56.6877,56.7738,56.6686,56.7642,124974.0
2023-10-06 13:20:00,59.38,59.41,59.36,59.39,144593.0,56.7642,56.7929,56.7451,56.7738,144593.0
2023-10-06 13:30:00,59.4,59.41,59.35,59.38,75229.0,56.7833,56.7929,56.7355,56.7642,75229.0
2023-10-06 13:40:00,59.38,59.38,59.31,59.35,59537.0,56.7642,56.7642,56.6973,56.7355,59537.0
2023-10-06 13:50:00,59.35,59.38,59.33,59.37,74662.0,56.7355,56.7642,56.7164,56.7547,74662.0
2023-10-06 14:00:00,59.38,59.38,59.34,59.38,83999.0,56.7642,56.7642,56.726,56.7642,83999.0
2023-10-06 14:10:00,59.38,59.41,59.36,59.37,103000.0,56.7642,56.7929,56.7451,56.7547,103000.0
2023-10-06 14:20:00,59.37,59.42,59.36,59.42,66770.0,56.7547,56.8025,56.7451,56.8025,66770.0
2023-10-06 14:30:00,59.42,59.46,59.41,59.46,78033.0,56.8025,56.8407,56.7929,56.8407,78033.0
2023-10-06 14:40:00,59.46,59.46,59.42,59.44,77242.0,56.8407,56.8407,56.8025,56.8216,77242.0
2023-10-06 14:50:00,59.44,59.44,59.38,59.4,84123.0,56.8216,56.8216,56.7642,56.7833,84123.0
2023-10-06 15:00:00,59.39,59.42,59.36,59.4,142500.0,56.7738,56.8025,56.7451,56.7833,142500.0
2023-10-06 15:10:00,59.4,59.4,59.36,59.38,101542.0,56.7833,56.7833,56.7451,56.7642,101542.0
2023-10-06 15:20:00,59.38,59.43,59.37,59.43,106545.0,56.7642,56.812,56.7547,56.812,106545.0
2023-10-06 15:30:00,59.43,59.43,59.37,59.41,141252.0,56.812,56.812,56.7547,56.7929,141252.0
2023-10-06 15:40:00,59.41,59.42,59.37,59.42,238239.0,56.7929,56.8025,56.7547,56.8025,238239.0
2023-10-06 15:50:00,59.41,59.42,59.37,59.39,524666.0,56.7929,56.8025,56.7547,56.7738,524666.0
2023-10-09 09:30:00,59.03,59.12,59.01,59.11,229894.0,56.4296,56.5157,56.4105,56.5061,229894.0
2023-10-09 09:40:00,59.11,59.24,59.1,59.21,164456.0,56.5061,56.6304,56.4966,56.6017,164456.0
2023-10-09 09:50:00,59.21,59.3,59.18,59.27,126977.0,56.6017,56.6877,56.573,56.6591,126977.0
2023-10-09 10:00:00,59.27,59.29,59.16,59.18,112560.0,56.6591,56.6782,56.5539,56.573,112560.0
2023-10-09 10:10:00,59.19,59.22,59.17,59.21,195783.0,56.5826,56.6113,56.5635,56.6017,195783.0
2023-10-09 10:20:00,59.22,59.26,59.17,59.19,58410.0,56.6113,56.6495,56.5635,56.5826,58410.0
2023-10-09 10:30:00,59.19,59.22,59.18,59.19,42749.0,56.5826,56.6113,56.573,56.5826,42749.0
2023-10-09 10:40:00,59.19,59.22,59.14,59.15,44934.0,56.5826,56.6113,56.5348,56.5443,44934.0
2023-10-09 10:50:00,59.14,59.19,59.12,59.17,58345.0,56.5348,56.5826,56.5157,56.5635,58345.0
2023-10-09 11:00:00,59.17,59.22,59.16,59.2,263537.0,56.5635,56.6113,56.5539,56.5921,263537.0
2023-10-09 11:10:00,59.2,59.22,59.16,59.2,69071.0,56.5921,56.6113,56.5539,56.5921,69071.0
2023-10-09 11:20:00,59.2,59.24,59.18,59.23,25981.0,56.5921,56.6304,56.573,56.6208,25981.0
2023-10-09 11:30:00,59.23,59.3,59.23,59.3,76544.0,56.6208,56.6877,56.6208,56.6877,76544.0
2023-10-09 11:40:00,59.3,59.3,59.22,59.26,101318.0,56.6877,56.6877,56.6113,56.6495,101318.0
2023-10-09 11:50:00,59.26,59.29,59.25,59.28,32909.0,56.6495,56.6782,56.6399,56.6686,32909.0
2023-10-09 12:00:00,59.27,59.3,59.24,59.27,67481.0,56.6591,56.6877,56.6304,56.6591,67481.0
2023-10-09 12:10:00,59.27,59.3,59.25,59.3,30577.0,56.6591,56.6877,56.6399,56.6877,30577.0
2023-10-09 12:20:00,59.3,59.34,59.27,59.27,67267.0,56.6877,56.726,56.6591,56.6591,67267.0
2023-10-09 12:30:00,59.27,59.29,59.26,59.26,75483.0,56.6591,56.6782,56.6495,56.6495,75483.0
2023-10-09 12:40:00,59.27,59.28,59.24,59.27,111655.0,56.6591,56.6686,56.6304,56.6591,111655.0
2023-10-09 12:50:00,59.27,59.28,59.24,59.27,69566.0,56.6591,56.6686,56.6304,56.6591,69566.0
2023-10-09 13:00:00,59.26,59.31,59.25,59.31,121908.0,56.6495,56.6973,56.6399,56.6973,121908.0
2023-10-09 13:10:00,59.31,59.32,59.29,59.32,79845.0,56.6973,56.7069,56.6782,56.7069,79845.0
2023-10-09 13:20:00,59.32,59.36,59.3,59.36,36350.0,56.7069,56.7451,56.6877,56.7451,36350.0
2023-10-09 13:30:00,59.36,59.48,59.36,59.48,57263.0,56.7451,56.8598,56.7451,56.8598,57263.0
2023-10-09 13:40:00,59.48,59.59,59.48,59.57,61175.0,56.8598,56.965,56.8598,56.9458,61175.0
2023-10-09 13:50:00,59.57,59.61,59.56,59.61,29753.0,56.9458,56.9841,56.9363,56.9841,29753.0
2023-10-09 14:00:00,59.61,59.63,59.59,59.62,19624.0,56.9841,57.0032,56.965,56.9936,19624.0
2023-10-09 14:10:00,59.61,59.62,59.57,59.58,84446.0,56.9841,56.9936,56.9458,56.9554,84446.0
2023-10-09 14:20:00,59.58,59.6,59.58,59.6,73007.0,56.9554,56.9745,56.9554,56.9745,73007.0
2023-10-09 14:30:00,59.59,59.61,59.55,59.6,77291.0,56.965,56.9841,56.9267,56.9745,77291.0
2023-10-09 14:40:00,59.61,59.65,59.61,59.63,68936.0,56.9841,57.0223,56.9841,57.0032,68936.0
2023-10-09 14:50:00,59.63,59.67,59.6,59.65,108323.0,57.0032,57.0414,56.9745,57.0223,108323.0
2023-10-09 15:00:00,59.66,59.66,59.6,59.61,96827.0,57.0319,57.0319,56.9745,56.9841,96827.0
2023-10-09 15:10:00,59.61,59.61,59.57,59.59,139529.0,56.9841,56.9841,56.9458,56.965,139529.0
2023-10-09 15:20:00,59.59,59.61,59.57,59.6,93213.0,56.965,56.9841,56.9458,56.9745,93213.0
2023-10-09 15:30:00,59.6,59.6,59.53,59.54,109448.0,56.9745,56.9745,56.9076,56.9172,109448.0
2023-10-09 15:40:00,59.53,59.54,59.5,59.53,203705.0,56.9076,56.9172,56.8789,56.9076,203705.0
2023-10-09 15:50:00,59.52,59.55,59.5,59.54,649992.0,56.898,56.9267,56.8789,56.9172,649992.0
2023-10-10 09:30:00,60.14,60.2,60.08,60.11,239261.0,57.4907,57.5481,57.4334,57.4621,239261.0
2023-10-10 09:40:00,60.1,60.16,60.08,60.14,149003.0,57.4525,57.5099,57.4334,57.4907,149003.0
2023-10-10 09:50:00,60.14,60.21,60.14,60.21,91985.0,57.4907,57.5577,57.4907,57.5577,91985.0
2023-10-10 10:00:00,60.23,60.31,60.23,60.27,66478.0,57.5768,57.6532,57.5768,57.615,66478.0
2023-10-10 10:10:00,60.27,60.34,60.26,60.33,94586.0,57.615,57.6819,57.6055,57.6724,94586.0
2023-10-10 10:20:00,60.34,60.42,60.32,60.38,107666.0,57.6819,57.7584,57.6628,57.7202,107666.0
2023-10-10 10:30:00,60.39,60.44,60.35,60.38,55649.0,57.7297,57.7775,57.6915,57.7202,55649.0
2023-10-10 10:40:00,60.38,60.38,60.28,60.29,105323.0,57.7202,57.7202,57.6246,57.6341,105323.0
2023-10-10 10:50:00,60.3,60.38,60.3,60.32,77714.0,57.6437,57.7202,57.6437,57.6628,77714.0
2023-10-10 11:00:00,60.32,60.4,60.31,60.34,199392.0,57.6628,57.7393,57.6532,57.6819,199392.0
2023-10-10 11:10:00,60.35,60.43,60.31,60.42,73822.0,57.6915,57.768,57.6532,57.7584,73822.0
2023-10-10 11:20:00,60.42,60.43,60.36,60.4,102946.0,57.7584,57.768,57.701,57.7393,102946.0
2023-10-10 11:30:00,60.4,60.44,60.38,60.44,238561.0,57.7393,57.7775,57.7202,57.7775,238561.0
2023-10-10 11:40:00,60.45,60.49,60.44,60.46,165066.0,57.7871,57.8253,57.7775,57.7966,165066.0
2023-10-10 11:50:00,60.47,60.51,60.45,60.5,146857.0,57.8062,57.8444,57.7871,57.8349,146857.0
2023-10-10 12:00:00,60.5,60.53,60.47,60.51,112023.0,57.8349,57.8636,57.8062,57.8444,112023.0
2023-10-10 12:10:00,60.51,60.55,60.49,60.5,69969.0,57.8444,57.8827,57.8253,57.8349,69969.0
2023-10-10 12:20:00,60.51,60.51,60.45,60.5,77306.0,57.8444,57.8444,57.7871,57.8349,77306.0
2023-10-10 12:30:00,60.5,60.51,60.46,60.48,119950.0,57.8349,57.8444,57.7966,57.8158,119950.0
2023-10-10 12:40:00,60.48,60.5,60.46,60.47,37892.0,57.8158,57.8349,57.7966,57.8062,37892.0
2023-10-10 12:50:00,60.47,60.51,60.45,60.48,44522.0,57.8062,57.8444,57.7871,57.8158,44522.0
2023-10-10 13:00:00,60.47,60.48,60.32,60.35,123914.0,57.8062,57.8158,57.6628,57.6915,123914.0
2023-10-10 13:10:00,60.36,60.37,60.3,60.33,43010.0,57.701,57.7106,57.6437,57.6724,43010.0
2023-10-10 13:20:00,60.32,60.36,60.28,60.35,53009.0,57.6628,57.701,57.6246,57.6915,53009.0
2023-10-10 13:30:00,60.34,60.35,60.29,60.32,59463.0,57.6819,57.6915,57.6341,57.6628,59463.0
2023-10-10 13:40:00,60.33,60.37,60.31,60.37,101769.0,57.6724,57.7106,57.6532,57.7106,101769.0
2023-10-10 13:50:00,60.37,60.38,60.3,60.33,151130.0,57.7106,57.7202,57.6437,57.6724,151130.0
2023-10-10 14:00:00,60.33,60.36,60.31,60.32,174053.0,57.6724,57.701,57.6532,57.6628,174053.0
2023-10-10 14:10:00,60.33,60.35,60.28,60.32,120927.0,57.6724,57.6915,57.6246,57.6628,120927.0
2023-10-10 14:20:00,60.32,60.35,60.27,60.31,86354.0,57.6628,57.6915,57.615,57.6532,86354.0
2023-10-10 14:30:00,60.31,60.36,60.29,60.34,108235.0,57.6532,57.701,57.6341,57.6819,108235.0
2023-10-10 14:40:00,60.33,60.43,60.31,60.4,141716.0,57.6724,57.768,57.6532,57.7393,141716.0
2023-10-10 14:50:00,60.4,60.4,60.3,60.31,98804.0,57.7393,57.7393,57.6437,57.6532,98804.0
2023-10-10 15:00:00,60.32,60.35,60.28,60.31,103221.0,57.6628,57.6915,57.6246,57.6532,103221.0
2023-10-10 15:10:00,60.31,60.33,60.26,60.29,101449.0,57.6532,57.6724,57.6055,57.6341,101449.0
2023-10-10 15:20:00,60.28,60.3,60.24,60.28,104137.0,57.6246,57.6437,57.5863,57.6246,104137.0
2023-10-10 15:30:00,60.28,60.32,60.27,60.29,128699.0,57.6246,57.6628,57.615,57.6341,128699.0
2023-10-10 15:40:00,60.29,60.35,60.28,60.35,157648.0,57.6341,57.6915,57.6246,57.6915,157648.0
2023-10-10 15:50:00,60.36,60.37,60.3,60.32,385484.0,57.701,57.7106,57.6437,57.6628,385484.0
2023-10-11 09:30:00,60.32,60.42,60.27,60.33,416599.0,57.6628,57.7584,57.615,57.6724,416599.0
2023-10-11 09:40:00,60.33,60.41,60.3,60.37,266205.0,57.6724,57.7488,57.6437,57.7106,266205.0
2023-10-11 09:50:00,60.37,60.37,60.29,60.35,168415.0,57.7106,57.7106,57.6341,57.6915,168415.0
2023-10-11 10:00:00,60.36,60.39,60.32,60.36,57452.0,57.701,57.7297,57.6628,57.701,57452.0
2023-10-11 10:10:00,60.36,60.36,60.28,60.28,198539.0,57.701,57.701,57.6246,57.6246,198539.0
2023-10-11 10:20:00,60.27,60.31,60.21,60.25,360768.0,57.615,57.6532,57.5577,57.5959,360768.0
2023-10-11 10:30:00,60.25,60.26,60.18,60.24,66626.0,57.5959,57.6055,57.529,57.5863,66626.0
2023-10-11 10:40:00,60.24,60.26,60.19,60.2,51414.0,57.5863,57.6055,57.5385,57.5481,51414.0
2023-10-11 10:50:00,60.2,60.28,60.19,60.26,175464.0,57.5481,57.6246,57.5385,57.6055,175464.0
2023-10-11 11:00:00,60.25,60.27,60.22,60.25,60192.0,57.5959,57.615,57.5672,57.5959,60192.0
2023-10-11 11:10:00,60.25,60.28,60.13,60.15,57290.0,57.5959,57.6246,57.4812,57.5003,57290.0
2023-10-11 11:20:00,60.14,60.19,60.14,60.17,46778.0,57.4907,57.5385,57.4907,57.5194,46778.0
2023-10-11 11:30:00,60.17,60.22,60.16,60.2,100898.0,57.5194,57.5672,57.5099,57.5481,100898.0
2023-10-11 11:40:00,60.2,60.22,60.15,60.2,94315.0,57.5481,57.5672,57.5003,57.5481,94315.0
2023-10-11 11:50:00,60.2,60.22,60.18,60.2,114414.0,57.5481,57.5672,57.529,57.5481,114414.0
2023-10-11 12:00:00,60.2,60.2,60.14,60.17,129072.0,57.5481,57.5481,57.4907,57.5194,129072.0
2023-10-11 12:10:00,60.18,60.18,60.1,60.13,96146.0,57.529,57.529,57.4525,57.4812,96146.0
2023-10-11 12:20:00,60.13,60.13,60.07,60.11,111545.0,57.4812,57.4812,57.4238,57.4621,111545.0
2023-10-11 12:30:00,60.1,60.13,60.08,60.12,74253.0,57.4525,57.4812,57.4334,57.4716,74253.0
2023-10-11 12:40:00,60.12,60.14,60.09,60.1,70052.0,57.4716,57.4907,57.4429,57.4525,70052.0
2023-10-11 12:50:00,60.1,60.12,60.06,60.12,59708.0,57.4525,57.4716,57.4143,57.4716,59708.0
2023-10-11 13:00:00,60.11,60.13,60.06,60.09,67165.0,57.4621,57.4812,57.4143,57.4429,67165.0
2023-10-11 13:10:00,60.08,60.1,59.98,60.0,162389.0,57.4334,57.4525,57.3378,57.3569,162389.0
2023-10-11 13:20:00,60.01,60.04,59.98,60.02,103997.0,57.3665,57.3951,57.3378,57.376,103997.0
2023-10-11 13:30:00,60.01,60.01,59.94,59.94,95743.0,57.3665,57.3665,57.2995,57.2995,95743.0
2023-10-11 13:40:00,59.94,59.96,59.94,59.95,58304.0,57.2995,57.3187,57.2995,57.3091,58304.0
2023-10-11 13:50:00,59.95,60.02,59.94,60.01,72106.0,57.3091,57.376,57.2995,57.3665,72106.0
2023-10-11 14:00:00,60.0,60.07,60.0,60.01,87161.0,57.3569,57.4238,57.3569,57.3665,87161.0
2023-10-11 14:10:00,60.0,60.06,59.99,60.03,123174.0,57.3569,57.4143,57.3473,57.3856,123174.0
2023-10-11 14:20:00,60.03,60.1,60.02,60.05,177798.0,57.3856,57.4525,57.376,57.4047,177798.0
2023-10-11 14:30:00,60.05,60.11,60.04,60.08,107021.0,57.4047,57.4621,57.3951,57.4334,107021.0
2023-10-11 14:40:00,60.08,60.13,60.06,60.11,77101.0,57.4334,57.4812,57.4143,57.4621,77101.0
2023-10-11 14:50:00,60.1,60.15,60.09,60.11,68044.0,57.4525,57.5003,57.4429,57.4621,68044.0
2023-10-11 15:00:00,60.11,60.14,60.1,60.12,45202.0,57.4621,57.4907,57.4525,57.4716,45202.0
2023-10-11 15:10:00,60.13,60.14,60.11,60.13,75661.0,57.4812,57.4907,57.4621,57.4812,75661.0
2023-10-11 15:20:00,60.13,60.17,60.11,60.16,70422.0,57.4812,57.5194,57.4621,57.5099,70422.0
2023-10-11 15:30:00,60.15,60.19,60.14,60.19,78092.0,57.5003,57.5385,57.4907,57.5385,78092.0
2023-10-11 15:40:00,60.18,60.21,60.17,60.2,206671.0,57.529,57.5577,57.5194,57.5481,206671.0
2023-10-11 15:50:00,60.2,60.21,60.18,60.19,416123.0,57.5481,57.5577,57.529,57.5385,416123.0
2023-10-12 09:30:00,60.81,60.81,60.72,60.72,164805.0,58.1312,58.1312,58.0452,58.0452,164805.0
2023-10-12 09:40:00,60.71,60.71,60.61,60.62,113329.0,58.0356,58.0356,57.94,57.9496,113329.0
2023-10-12 09:50:00,60.62,60.69,60.54,60.57,131818.0,57.9496,58.0165,57.8731,57.9018,131818.0
2023-10-12 10:00:00,60.57,60.65,60.53,60.64,236299.0,57.9018,57.9783,57.8636,57.9687,236299.0
2023-10-12 10:10:00,60.64,60.72,60.63,60.66,126978.0,57.9687,58.0452,57.9592,57.9878,126978.0
2023-10-12 10:20:00,60.66,60.67,60.56,60.59,137841.0,57.9878,57.9974,57.8922,57.9209,137841.0
2023-10-12 10:30:00,60.59,60.61,60.55,60.55,105079.0,57.9209,57.94,57.8827,57.8827,105079.0
2023-10-12 10:40:00,60.55,60.59,60.52,60.56,77212.0,57.8827,57.9209,57.854,57.8922,77212.0
2023-10-12 10:50:00,60.56,60.58,60.52,60.56,115307.0,57.8922,57.9114,57.854,57.8922,115307.0
2023-10-12 11:00:00,60.56,60.57,60.49,60.53,89854.0,57.8922,57.9018,57.8253,57.8636,89854.0
2023-10-12 11:10:00,60.53,60.59,60.53,60.56,68185.0,57.8636,57.9209,57.8636,57.8922,68185.0
2023-10-12 11:20:00,60.56,60.57,60.5,60.5,167770.0,57.8922,57.9018,57.8349,57.8349,167770.0
2023-10-12 11:30:00,60.5,60.56,60.46,60.54,110992.0,57.8349,57.8922,57.7966,57.8731,110992.0
2023-10-12 11:40:00,60.54,60.56,60.46,60.46,84138.0,57.8731,57.8922,57.7966,57.7966,84138.0
2023-10-12 11:50:00,60.46,60.58,60.45,60.57,275839.0,57.7966,57.9114,57.7871,57.9018,275839.0
2023-10-12 12:00:00,60.57,60.61,60.54,60.58,89156.0,57.9018,57.94,57.8731,57.9114,89156.0
2023-10-12 12:10:00,60.58,60.61,60.57,60.6,89473.0,57.9114,57.94,57.9018,57.9305,89473.0
2023-10-12 12:20:00,60.59,60.62,60.56,60.58,68700.0,57.9209,57.9496,57.8922,57.9114,68700.0
2023-10-12 12:30:00,60.58,60.6,60.56,60.6,61993.0,57.9114,57.9305,57.8922,57.9305,61993.0
2023-10-12 12:40:00,60.59,60.6,60.56,60.56,56463.0,57.9209,57.9305,57.8922,57.8922,56463.0
2023-10-12 12:50:00,60.56,60.58,60.53,60.55,82959.0,57.8922,57.9114,57.8636,57.8827,82959.0
2023-10-12 13:00:00,60.55,60.57,60.37,60.39,332111.0,57.8827,57.9018,57.7106,57.7297,332111.0
2023-10-12 13:10:00,60.38,60.4,60.29,60.33,106406.0,57.7202,57.7393,57.6341,57.6724,106406.0
2023-10-12 13:20:00,60.32,60.34,60.25,60.28,51665.0,57.6628,57.6819,57.5959,57.6246,51665.0
2023-10-12 13:30:00,60.27,60.31,60.24,60.24,63000.0,57.615,57.6532,57.5863,57.5863,63000.0
2023-10-12 13:40:00,60.25,60.27,60.23,60.26,68499.0,57.5959,57.615,57.5768,57.6055,68499.0
2023-10-12 13:50:00,60.27,60.28,60.19,60.2,70191.0,57.615,57.6246,57.5385,57.5481,70191.0
2023-10-12 14:00:00,60.2,60.23,60.14,60.14,127173.0,57.5481,57.5768,57.4907,57.4907,127173.0
2023-10-12 14:10:00,60.15,60.18,60.11,60.13,76251.0,57.5003,57.529,57.4621,57.4812,76251.0
2023-10-12 14:20:00,60.13,60.25,60.13,60.23,567115.0,57.4812,57.5959,57.4812,57.5768,567115.0
2023-10-12 14:30:00,60.23,60.28,60.21,60.24,261404.0,57.5768,57.6246,57.5577,57.5863,261404.0
2023-10-12 14:40:00,60.24,60.29,60.21,60.28,159388.0,57.5863,57.6341,57.5577,57.6246,159388.0
2023-10-12 14:50:00,60.28,60.32,60.26,60.29,405219.0,57.6246,57.6628,57.6055,57.6341,405219.0
2023-10-12 15:00:00,60.29,60.33,60.28,60.31,84844.0,57.6341,57.6724,57.6246,57.6532,84844.0
2023-10-12 15:10:00,60.3,60.36,60.26,60.35,187435.0,57.6437,57.701,57.6055,57.6915,187435.0
2023-10-12 15:20:00,60.35,60.38,60.3,60.3,111857.0,57.6915,57.7202,57.6437,57.6437,111857.0
2023-10-12 15:30:00,60.31,60.38,60.31,60.36,304802.0,57.6532,57.7202,57.6532,57.701,304802.0
2023-10-12 15:40:00,60.36,60.36,60.31,60.33,294685.0,57.701,57.701,57.6532,57.6724,294685.0
2023-10-12 15:50:00,60.33,60.37,60.3,60.31,764062.0,57.6724,57.7106,57.6437,57.6532,764062.0
2023-10-13 09:30:00,59.95,60.04,59.88,60.03,287602.0,57.3091,57.3951,57.2422,57.3856,287602.0
2023-10-13 09:40:00,60.03,60.06,59.91,59.98,265050.0,57.3856,57.4143,57.2709,57.3378,265050.0
2023-10-13 09:50:00,59.99,60.02,59.94,59.96,123718.0,57.3473,57.376,57.2995,57.3187,123718.0
2023-10-13 10:00:00,59.96,59.99,59.86,59.93,177955.0,57.3187,57.3473,57.2231,57.29,177955.0
2023-10-13 10:10:00,59.94,59.94,59.77,59.78,90861.0,57.2995,57.2995,57.137,57.1466,90861.0
2023-10-13 10:20:00,59.79,59.83,59.74,59.77,86981.0,57.1562,57.1944,57.1084,57.137,86981.0
2023-10-13 10:30:00,59.77,59.85,59.75,59.76,225387.0,57.137,57.2135,57.1179,57.1275,225387.0
2023-10-13 10:40:00,59.76,59.8,59.72,59.76,85482.0,57.1275,57.1657,57.0892,57.1275,85482.0
2023-10-13 10:50:00,59.76,59.76,59.65,59.66,140341.0,57.1275,57.1275,57.0223,57.0319,140341.0
2023-10-13 11:00:00,59.68,59.68,59.57,59.63,148563.0,57.051,57.051,56.9458,57.0032,148563.0
2023-10-13 11:10:00,59.63,59.67,59.6,59.61,156209.0,57.0032,57.0414,56.9745,56.9841,156209.0
2023-10-13 11:20:00,59.61,59.63,59.53,59.58,102031.0,56.9841,57.0032,56.9076,56.9554,102031.0
2023-10-13 11:30:00,59.57,59.62,59.55,59.62,128376.0,56.9458,56.9936,56.9267,56.9936,128376.0
2023-10-13 11:40:00,59.62,59.64,59.57,59.57,103646.0,56.9936,57.0128,56.9458,56.9458,103646.0
2023-10-13 11:50:00,59.57,59.59,59.5,59.54,87561.0,56.9458,56.965,56.8789,56.9172,87561.0
2023-10-13 12:00:00,59.54,59.62,59.52,59.62,65624.0,56.9172,56.9936,56.898,56.9936,65624.0
2023-10-13 12:10:00,59.62,59.67,59.59,59.67,101155.0,56.9936,57.0414,56.965,57.0414,101155.0
2023-10-13 12:20:00,59.67,59.73,59.66,59.71,97062.0,57.0414,57.0988,57.0319,57.0797,97062.0
2023-10-13 12:30:00,59.71,59.74,59.69,59.71,242249.0,57.0797,57.1084,57.0606,57.0797,242249.0
2023-10-13 12:40:00,59.71,59.74,59.67,59.67,85752.0,57.0797,57.1084,57.0414,57.0414,85752.0
2023-10-13 12:50:00,59.67,59.67,59.56,59.63,143382.0,57.0414,57.0414,56.9363,57.0032,143382.0
2023-10-13 13:00:00,59.63,59.63,59.54,59.56,141595.0,57.0032,57.0032,56.9172,56.9363,141595.0
2023-10-13 13:10:00,59.57,59.58,59.53,59.56,96918.0,56.9458,56.9554,56.9076,56.9363,96918.0
2023-10-13 13:20:00,59.56,59.59,59.48,59.48,87126.0,56.9363,56.965,56.8598,56.8598,87126.0
2023-10-13 13:30:00,59.48,59.51,59.46,59.5,92708.0,56.8598,56.8885,56.8407,56.8789,92708.0
2023-10-13 13:40:00,59.5,59.63,59.5,59.59,115724.0,56.8789,57.0032,56.8789,56.965,115724.0
2023-10-13 13:50:00,59.59,59.64,59.59,59.6,85424.0,56.965,57.0128,56.965,56.9745,85424.0
2023-10-13 14:00:00,59.6,59.65,59.58,59.61,105010.0,56.9745,57.0223,56.9554,56.9841,105010.0
2023-10-13 14:10:00,59.6,59.64,59.59,59.62,69872.0,56.9745,57.0128,56.965,56.9936,69872.0
2023-10-13 14:20:00,59.62,59.65,59.59,59.63,51566.0,56.9936,57.0223,56.965,57.0032,51566.0
2023-10-13 14:30:00,59.63,59.67,59.61,59.64,86251.0,57.0032,57.0414,56.9841,57.0128,86251.0
2023-10-13 14:40:00,59.63,59.65,59.58,59.58,97518.0,57.0032,57.0223,56.9554,56.9554,97518.0
2023-10-13 14:50:00,59.58,59.64,59.57,59.62,82658.0,56.9554,57.0128,56.9458,56.9936,82658.0
2023-10-13 15:00:00,59.63,59.65,59.58,59.62,67179.0,57.0032,57.0223,56.9554,56.9936,67179.0
2023-10-13 15:10:00,59.61,59.67,59.6,59.62,73111.0,56.9841,57.0414,56.9745,56.9936,73111.0
2023-10-13 15:20:00,59.62,59.63,59.59,59.6,76986.0,56.9936,57.0032,56.965,56.9745,76986.0
2023-10-13 15:30:00,59.61,59.65,59.58,59.61,98153.0,56.9841,57.0223,56.9554,56.9841,98153.0
2023-10-13 15:40:00,59.6,59.61,59.52,59.59,158298.0,56.9745,56.9841,56.898,56.965,158298.0
2023-10-13 15:50:00,59.59,59.62,59.56,59.6,500938.0,56.965,56.9936,56.9363,56.9745,500938.0
2023-10-16 09:30:00,59.38,59.43,59.37,59.41,183981.0,56.7642,56.812,56.7547,56.7929,183981.0
2023-10-16 09:40:00,59.42,59.47,59.39,59.43,133361.0,56.8025,56.8503,56.7738,56.812,133361.0
2023-10-16 09:50:00,59.44,59.51,59.43,59.48,166976.0,56.8216,56.8885,56.812,56.8598,166976.0
2023-10-16 10:00:00,59.48,59.51,59.45,59.49,124234.0,56.8598,56.8885,56.8311,56.8694,124234.0
2023-10-16 10:10:00,59.5,59.59,59.49,59.57,150011.0,56.8789,56.965,56.8694,56.9458,150011.0
2023-10-16 10:20:00,59.57,59.68,59.55,59.67,182680.0,56.9458,57.051,56.9267,57.0414,182680.0
2023-10-16 10:30:00,59.67,59.75,59.66,59.73,250469.0,57.0414,57.1179,57.0319,57.0988,250469.0
2023-10-16 10:40:00,59.74,59.79,59.73,59.74,173401.0,57.1084,57.1562,57.0988,57.1084,173401.0
2023-10-16 10:50:00,59.74,59.76,59.7,59.76,177875.0,57.1084,57.1275,57.0701,57.1275,177875.0
2023-10-16 11:00:00,59.76,59.8,59.75,59.76,144761.0,57.1275,57.1657,57.1179,57.1275,144761.0
2023-10-16 11:10:00,59.77,59.77,59.69,59.7,88394.0,57.137,57.137,57.0606,57.0701,88394.0
2023-10-16 11:20:00,59.69,59.75,59.68,59.71,192566.0,57.0606,57.1179,57.051,57.0797,192566.0
2023-10-16 11:30:00,59.72,59.73,59.67,59.68,72305.0,57.0892,57.0988,57.0414,57.051,72305.0
2023-10-16 11:40:00,59.68,59.7,59.63,59.66,95331.0,57.051,57.0701,57.0032,57.0319,95331.0
2023-10-16 11:50:00,59.66,59.69,59.64,59.65,57539.0,57.0319,57.0606,57.0128,57.0223,57539.0
2023-10-16 12:00:00,59.65,59.69,59.62,59.69,128952.0,57.0223,57.0606,56.9936,57.0606,128952.0
2023-10-16 12:10:00,59.69,59.7,59.62,59.66,102263.0,57.0606,57.0701,56.9936,57.0319,102263.0
2023-10-16 12:20:00,59.65,59.67,59.62,59.65,165399.0,57.0223,57.0414,56.9936,57.0223,165399.0
2023-10-16 12:30:00,59.65,59.68,59.62,59.64,151489.0,57.0223,57.051,56.9936,57.0128,151489.0
2023-10-16 12:40:00,59.63,59.67,59.63,59.65,243504.0,57.0032,57.0414,57.0032,57.0223,243504.0
2023-10-16 12:50:00,59.66,59.68,59.61,59.66,159760.0,57.0319,57.051,56.9841,57.0319,159760.0
2023-10-16 13:00:00,59.66,59.73,59.65,59.72,194148.0,57.0319,57.0988,57.0223,57.0892,194148.0
2023-10-16 13:10:00,59.73,59.76,59.68,59.69,177760.0,57.0988,57.1275,57.051,57.0606,177760.0
2023-10-16 13:20:00,59.68,59.69,59.53,59.65,271921.0,57.051,57.0606,56.9076,57.0223,271921.0
2023-10-16 13:30:00,59.66,59.72,59.64,59.72,125359.0,57.0319,57.0892,57.0128,57.0892,125359.0
2023-10-16 13:40:00,59.72,59.75,59.7,59.72,146214.0,57.0892,57.1179,57.0701,57.0892,146214.0
2023-10-16 13:50:00,59.72,59.74,59.7,59.71,181963.0,57.0892,57.1084,57.0701,57.0797,181963.0
2023-10-16 14:00:00,59.71,59.72,59.66,59.71,191160.0,57.0797,57.0892,57.0319,57.0797,191160.0
2023-10-16 14:10:00,59.7,59.73,59.69,59.71,200999.0,57.0701,57.0988,57.0606,57.0797,200999.0
2023-10-16 14:20:00,59.71,59.72,59.67,59.68,104707.0,57.0797,57.0892,57.0414,57.051,104707.0
2023-10-16 14:30:00,59.68,59.69,59.62,59.67,146079.0,57.051,57.0606,56.9936,57.0414,146079.0
2023-10-16 14:40:00,59.66,59.68,59.64,59.66,109819.0,57.0319,57.051,57.0128,57.0319,109819.0
2023-10-16 14:50:00,59.65,59.74,59.64,59.73,83541.0,57.0223,57.1084,57.0128,57.0988,83541.0
2023-10-16 15:00:00,59.73,59.74,59.69,59.73,97265.0,57.0988,57.1084,57.0606,57.0988,97265.0
2023-10-16 15:10:00,59.73,59.76,59.72,59.73,95496.0,57.0988,57.1275,57.0892,57.0988,95496.0
2023-10-16 15:20:00,59.73,59.78,59.73,59.78,56438.0,57.0988,57.1466,57.0988,57.1466,56438.0
2023-10-16 15:30:00,59.78,59.79,59.73,59.74,173316.0,57.1466,57.1562,57.0988,57.1084,173316.0
2023-10-16 15:40:00,59.75,59.77,59.72,59.72,245435.0,57.1179,57.137,57.0892,57.0892,245435.0
2023-10-16 15:50:00,59.72,59.8,59.7,59.76,741355.0,57.0892,57.1657,57.0701,57.1275,741355.0
2023-10-17 09:30:00,59.42,59.59,59.42,59.58,215501.0,56.8025,56.965,56.8025,56.9554,215501.0
2023-10-17 09:40:00,59.58,59.6,59.52,59.53,114318.0,56.9554,56.9745,56.898,56.9076,114318.0
2023-10-17 09:50:00,59.52,59.54,59.47,59.53,88147.0,56.898,56.9172,56.8503,56.9076,88147.0
2023-10-17 10:00:00,59.53,59.72,59.53,59.72,162165.0,56.9076,57.0892,56.9076,57.0892,162165.0
2023-10-17 10:10:00,59.73,59.86,59.72,59.85,97463.0,57.0988,57.2231,57.0892,57.2135,97463.0
2023-10-17 10:20:00,59.85,59.89,59.81,59.81,70944.0,57.2135,57.2518,57.1753,57.1753,70944.0
2023-10-17 10:30:00,59.82,59.9,59.77,59.9,143376.0,57.1848,57.2613,57.137,57.2613,143376.0
2023-10-17 10:40:00,59.89,59.91,59.85,59.88,39288.0,57.2518,57.2709,57.2135,57.2422,39288.0
2023-10-17 10:50:00,59.89,59.89,59.84,59.87,55840.0,57.2518,57.2518,57.204,57.2326,55840.0
2023-10-17 11:00:00,59.88,59.89,59.81,59.82,59632.0,57.2422,57.2518,57.1753,57.1848,59632.0
2023-10-17 11:10:00,59.82,59.93,59.82,59.93,87566.0,57.1848,57.29,57.1848,57.29,87566.0
2023-10-17 11:20:00,59.93,59.94,59.87,59.88,90828.0,57.29,57.2995,57.2326,57.2422,90828.0
2023-10-17 11:30:00,59.88,60.01,59.88,59.98,73754.0,57.2422,57.3665,57.2422,57.3378,73754.0
2023-10-17 11:40:00,59.99,60.04,59.99,60.03,31373.0,57.3473,57.3951,57.3473,57.3856,31373.0
2023-10-17 11:50:00,60.03,60.04,60.0,60.04,89172.0,57.3856,57.3951,57.3569,57.3951,89172.0
2023-10-17 12:00:00,60.04,60.07,60.0,60.02,450636.0,57.3951,57.4238,57.3569,57.376,450636.0
2023-10-17 12:10:00,60.03,60.06,60.02,60.05,125213.0,57.3856,57.4143,57.376,57.4047,125213.0
2023-10-17 12:20:00,60.05,60.15,60.04,60.15,113178.0,57.4047,57.5003,57.3951,57.5003,113178.0
2023-10-17 12:30:00,60.14,60.14,60.07,60.1,62723.0,57.4907,57.4907,57.4238,57.4525,62723.0
2023-10-17 12:40:00,60.1,60.1,60.01,60.05,56507.0,57.4525,57.4525,57.3665,57.4047,56507.0
2023-10-17 12:50:00,60.05,60.06,59.96,60.0,118677.0,57.4047,57.4143,57.3187,57.3569,118677.0
2023-10-17 13:00:00,60.0,60.02,59.95,59.98,54803.0,57.3569,57.376,57.3091,57.3378,54803.0
2023-10-17 13:10:00,59.98,59.99,59.94,59.97,62005.0,57.3378,57.3473,57.2995,57.3282,62005.0
2023-10-17 13:20:00,59.97,59.98,59.94,59.94,29563.0,57.3282,57.3378,57.2995,57.2995,29563.0
2023-10-17 13:30:00,59.94,59.95,59.89,59.91,89120.0,57.2995,57.3091,57.2518,57.2709,89120.0
2023-10-17 13:40:00,59.9,59.92,59.87,59.9,75715.0,57.2613,57.2804,57.2326,57.2613,75715.0
2023-10-17 13:50:00,59.9,59.9,59.79,59.83,156709.0,57.2613,57.2613,57.1562,57.1944,156709.0
2023-10-17 14:00:00,59.83,59.84,59.81,59.83,191436.0,57.1944,57.204,57.1753,57.1944,191436.0
2023-10-17 14:10:00,59.83,59.86,59.81,59.82,92799.0,57.1944,57.2231,57.1753,57.1848,92799.0
2023-10-17 14:20:00,59.81,59.86,59.81,59.84,85020.0,57.1753,57.2231,57.1753,57.204,85020.0
2023-10-17 14:30:00,59.84,59.88,59.82,59.87,21380.0,57.204,57.2422,57.1848,57.2326,21380.0
2023-10-17 14:40:00,59.87,59.91,59.87,59.9,72683.0,57.2326,57.2709,57.2326,57.2613,72683.0
2023-10-17 14:50:00,59.89,59.89,59.77,59.8,95459.0,57.2518,57.2518,57.137,57.1657,95459.0
2023-10-17 15:00:00,59.8,59.83,59.78,59.82,134174.0,57.1657,57.1944,57.1466,57.1848,134174.0
2023-10-17 15:10:00,59.82,59.87,59.82,59.85,76319.0,57.1848,57.2326,57.1848,57.2135,76319.0
2023-10-17 15:20:00,59.86,59.9,59.85,59.89,80582.0,57.2231,57.2613,57.2135,57.2518,80582.0
2023-10-17 15:30:00,59.9,59.91,59.85,59.86,59760.0,57.2613,57.2709,57.2135,57.2231,59760.0
2023-10-17 15:40:00,59.87,59.87,59.81,59.82,126002.0,57.2326,57.2326,57.1753,57.1848,126002.0
2023-10-17 15:50:00,59.82,59.89,59.82,59.88,551982.0,57.1848,57.2518,57.1848,57.2422,551982.0
2023-10-18 09:30:00,59.55,59.6,59.5,59.51,93238.0,56.9267,56.9745,56.8789,56.8885,93238.0
2023-10-18 09:40:00,59.51,59.51,59.43,59.47,113577.0,56.8885,56.8885,56.812,56.8503,113577.0
2023-10-18 09:50:00,59.48,59.49,59.42,59.44,112319.0,56.8598,56.8694,56.8025,56.8216,112319.0
2023-10-18 10:00:00,59.46,59.48,59.34,59.43,92146.0,56.8407,56.8598,56.726,56.812,92146.0
2023-10-18 10:10:00,59.43,59.48,59.36,59.47,69041.0,56.812,56.8598,56.7451,56.8503,69041.0
2023-10-18 10:20:00,59.47,59.5,59.3,59.31,67856.0,56.8503,56.8789,56.6877,56.6973,67856.0
2023-10-18 10:30:00,59.3,59.32,59.2,59.22,122497.0,56.6877,56.7069,56.5921,56.6113,122497.0
2023-10-18 10:40:00,59.21,59.25,59.18,59.22,89877.0,56.6017,56.6399,56.573,56.6113,89877.0
2023-10-18 10:50:00,59.21,59.23,59.17,59.2,79135.0,56.6017,56.6208,56.5635,56.5921,79135.0
2023-10-18 11:00:00,59.2,59.26,59.18,59.19,157156.0,56.5921,56.6495,56.573,56.5826,157156.0
2023-10-18 11:10:00,59.18,59.25,59.16,59.22,49077.0,56.573,56.6399,56.5539,56.6113,49077.0
2023-10-18 11:20:00,59.22,59.22,59.17,59.18,65360.0,56.6113,56.6113,56.5635,56.573,65360.0
2023-10-18 11:30:00,59.17,59.2,59.14,59.18,65658.0,56.5635,56.5921,56.5348,56.573,65658.0
2023-10-18 11:40:00,59.18,59.19,59.1,59.1,98022.0,56.573,56.5826,56.4966,56.4966,98022.0
2023-10-18 11:50:00,59.1,59.13,59.08,59.09,57766.0,56.4966,56.5252,56.4774,56.487,57766.0
2023-10-18 12:00:00,59.1,59.16,59.07,59.15,66974.0,56.4966,56.5539,56.4679,56.5443,66974.0
2023-10-18 12:10:00,59.16,59.17,59.05,59.07,149948.0,56.5539,56.5635,56.4488,56.4679,149948.0
2023-10-18 12:20:00,59.07,59.09,59.04,59.07,110032.0,56.4679,56.487,56.4392,56.4679,110032.0
2023-10-18 12:30:00,59.07,59.09,59.05,59.06,43465.0,56.4679,56.487,56.4488,56.4583,43465.0
2023-10-18 12:40:00,59.06,59.11,59.06,59.08,88340.0,56.4583,56.5061,56.4583,56.4774,88340.0
2023-10-18 12:50:00,59.08,59.08,59.03,59.04,166144.0,56.4774,56.4774,56.4296,56.4392,166144.0
2023-10-18 13:00:00,59.05,59.18,59.0,59.17,124859.0,56.4488,56.573,56.401,56.5635,124859.0
2023-10-18 13:10:00,59.17,59.23,59.15,59.19,86774.0,56.5635,56.6208,56.5443,56.5826,86774.0
2023-10-18 13:20:00,59.2,59.2,59.16,59.18,58108.0,56.5921,56.5921,56.5539,56.573,58108.0
2023-10-18 13:30:00,59.18,59.18,59.06,59.07,87145.0,56.573,56.573,56.4583,56.4679,87145.0
2023-10-18 13:40:00,59.08,59.11,59.06,59.11,61682.0,56.4774,56.5061,56.4583,56.5061,61682.0
2023-10-18 13:50:00,59.1,59.17,59.1,59.15,76257.0,56.4966,56.5635,56.4966,56.5443,76257.0
2023-10-18 14:00:00,59.15,59.2,59.12,59.17,91223.0,56.5443,56.5921,56.5157,56.5635,91223.0
2023-10-18 14:10:00,59.17,59.17,59.11,59.12,157997.0,56.5635,56.5635,56.5061,56.5157,157997.0
2023-10-18 14:20:00,59.11,59.14,59.09,59.13,198117.0,56.5061,56.5348,56.487,56.5252,198117.0
2023-10-18 14:30:00,59.12,59.15,59.06,59.07,89021.0,56.5157,56.5443,56.4583,56.4679,89021.0
2023-10-18 14:40:00,59.07,59.08,59.01,59.02,106821.0,56.4679,56.4774,56.4105,56.4201,106821.0
2023-10-18 14:50:00,59.02,59.02,58.96,58.98,78664.0,56.4201,56.4201,56.3627,56.3818,78664.0
2023-10-18 15:00:00,58.97,58.98,58.91,58.92,62735.0,56.3723,56.3818,56.3149,56.3245,62735.0
2023-10-18 15:10:00,58.92,58.95,58.91,58.93,65490.0,56.3245,56.3532,56.3149,56.334,65490.0
2023-10-18 15:20:00,58.93,58.96,58.89,58.91,101071.0,56.334,56.3627,56.2958,56.3149,101071.0
2023-10-18 15:30:00,58.91,58.95,58.91,58.92,84375.0,56.3149,56.3532,56.3149,56.3245,84375.0
2023-10-18 15:40:00,58.91,58.92,58.84,58.87,285751.0,56.3149,56.3245,56.248,56.2767,285751.0
2023-10-18 15:50:00,58.87,58.96,58.87,58.95,744332.0,56.2767,56.3627,56.2767,56.3532,744332.0
2023-10-19 09:30:00,58.93,59.03,58.92,59.01,212202.0,56.334,56.4296,56.3245,56.4105,212202.0
2023-10-19 09:40:00,59.0,59.04,58.94,58.98,74874.0,56.401,56.4392,56.3436,56.3818,74874.0
2023-10-19 09:50:00,58.98,59.03,58.94,59.02,69250.0,56.3818,56.4296,56.3436,56.4201,69250.0
2023-10-19 10:00:00,59.02,59.03,58.97,59.03,108237.0,56.4201,56.4296,56.3723,56.4296,108237.0
2023-10-19 10:10:00,59.03,59.11,58.97,58.98,155258.0,56.4296,56.5061,56.3723,56.3818,155258.0
2023-10-19 10:20:00,58.98,59.01,58.87,58.88,97380.0,56.3818,56.4105,56.2767,56.2862,97380.0
2023-10-19 10:30:00,58.88,58.96,58.87,58.91,99328.0,56.2862,56.3627,56.2767,56.3149,99328.0
2023-10-19 10:40:00,58.91,58.94,58.87,58.87,26764.0,56.3149,56.3436,56.2767,56.2767,26764.0
2023-10-19 10:50:00,58.87,58.91,58.84,58.85,67431.0,56.2767,56.3149,56.248,56.2576,67431.0
2023-10-19 11:00:00,58.85,58.91,58.85,58.88,76211.0,56.2576,56.3149,56.2576,56.2862,76211.0
2023-10-19 11:10:00,58.88,58.89,58.79,58.81,1696453.0,56.2862,56.2958,56.2002,56.2193,1696453.0
2023-10-19 11:20:00,58.81,58.91,58.77,58.9,252093.0,56.2193,56.3149,56.1811,56.3054,252093.0
2023-10-19 11:30:00,58.89,58.93,58.87,58.91,123267.0,56.2958,56.334,56.2767,56.3149,123267.0
2023-10-19 11:40:00,58.92,58.97,58.91,58.95,79035.0,56.3245,56.3723,56.3149,56.3532,79035.0
2023-10-19 11:50:00,58.94,58.95,58.89,58.9,89437.0,56.3436,56.3532,56.2958,56.3054,89437.0
2023-10-19 12:00:00,58.9,59.16,58.8,58.98,461930.0,56.3054,56.5539,56.2098,56.3818,461930.0
2023-10-19 12:10:00,58.98,59.11,58.96,59.1,70647.0,56.3818,56.5061,56.3627,56.4966,70647.0
2023-10-19 12:20:00,59.1,59.22,58.92,58.92,195627.0,56.4966,56.6113,56.3245,56.3245,195627.0
2023-10-19 12:30:00,58.94,58.96,58.67,58.75,199041.0,56.3436,56.3627,56.0855,56.162,199041.0
2023-10-19 12:40:00,58.76,58.91,58.72,58.9,115288.0,56.1715,56.3149,56.1333,56.3054,115288.0
2023-10-19 12:50:00,58.9,59.03,58.86,59.01,122584.0,56.3054,56.4296,56.2671,56.4105,122584.0
2023-10-19 13:00:00,59.02,59.13,58.98,59.1,258378.0,56.4201,56.5252,56.3818,56.4966,258378.0
2023-10-19 13:10:00,59.1,59.13,59.0,59.1,141057.0,56.4966,56.5252,56.401,56.4966,141057.0
2023-10-19 13:20:00,59.11,59.11,58.96,59.02,80262.0,56.5061,56.5061,56.3627,56.4201,80262.0
2023-10-19 13:30:00,59.03,59.06,58.85,58.86,92266.0,56.4296,56.4583,56.2576,56.2671,92266.0
2023-10-19 13:40:00,58.86,58.87,58.82,58.85,53646.0,56.2671,56.2767,56.2289,56.2576,53646.0
2023-10-19 13:50:00,58.86,58.89,58.83,58.87,90352.0,56.2671,56.2958,56.2384,56.2767,90352.0
2023-10-19 14:00:00,58.87,58.91,58.83,58.83,84804.0,56.2767,56.3149,56.2384,56.2384,84804.0
2023-10-19 14:10:00,58.83,58.88,58.82,58.83,85417.0,56.2384,56.2862,56.2289,56.2384,85417.0
2023-10-19 14:20:00,58.83,58.84,58.73,58.75,148443.0,56.2384,56.248,56.1429,56.162,148443.0
2023-10-19 14:30:00,58.75,58.75,58.58,58.59,198809.0,56.162,56.162,55.9995,56.009,198809.0
2023-10-19 14:40:00,58.59,58.59,58.51,58.53,66755.0,56.009,56.009,55.9325,55.9517,66755.0
2023-10-19 14:50:00,58.52,58.56,58.47,58.53,96108.0,55.9421,55.9803,55.8943,55.9517,96108.0
2023-10-19 15:00:00,58.52,58.62,58.51,58.57,87874.0,55.9421,56.0377,55.9325,55.9899,87874.0
2023-10-19 15:10:00,58.57,58.59,58.49,58.55,87151.0,55.9899,56.009,55.9134,55.9708,87151.0
2023-10-19 15:20:00,58.55,58.55,58.48,58.52,126733.0,55.9708,55.9708,55.9039,55.9421,126733.0
2023-10-19 15:30:00,58.52,58.56,58.49,58.5,122799.0,55.9421,55.9803,55.9134,55.923,122799.0
2023-10-19 15:40:00,58.49,58.52,58.41,58.52,174147.0,55.9134,55.9421,55.8369,55.9421,174147.0
2023-10-19 15:50:00,58.52,58.56,58.5,58.51,305633.0,55.9421,55.9803,55.923,55.9325,305633.0
2023-10-20 09:30:00,58.47,58.59,58.47,58.54,157608.0,55.8943,56.009,55.8943,55.9612,157608.0
2023-10-20 09:40:00,58.53,58.6,58.49,58.58,134397.0,55.9517,56.0186,55.9134,55.9995,134397.0
2023-10-20 09:50:00,58.58,58.59,58.52,58.53,153762.0,55.9995,56.009,55.9421,55.9517,153762.0
2023-10-20 10:00:00,58.53,58.55,58.42,58.47,107786.0,55.9517,55.9708,55.8465,55.8943,107786.0
2023-10-20 10:10:00,58.46,58.46,58.37,58.39,91829.0,55.8847,55.8847,55.7987,55.8178,91829.0
2023-10-20 10:20:00,58.38,58.41,58.29,58.3,58530.0,55.8083,55.8369,55.7222,55.7318,58530.0
2023-10-20 10:30:00,58.3,58.41,58.28,58.35,91891.0,55.7318,55.8369,55.7127,55.7796,91891.0
2023-10-20 10:40:00,58.35,58.4,58.31,58.4,79013.0,55.7796,55.8274,55.7414,55.8274,79013.0
2023-10-20 10:50:00,58.4,58.42,58.32,58.33,50741.0,55.8274,55.8465,55.7509,55.7605,50741.0
2023-10-20 11:00:00,58.33,58.4,58.33,58.35,75092.0,55.7605,55.8274,55.7605,55.7796,75092.0
2023-10-20 11:10:00,58.34,58.35,58.2,58.23,227761.0,55.77,55.7796,55.6362,55.6649,227761.0
2023-10-20 11:20:00,58.23,58.24,58.19,58.21,44794.0,55.6649,55.6744,55.6266,55.6458,44794.0
2023-10-20 11:30:00,58.21,58.24,58.16,58.23,291637.0,55.6458,55.6744,55.598,55.6649,291637.0
2023-10-20 11:40:00,58.24,58.27,58.22,58.27,116656.0,55.6744,55.7031,55.6553,55.7031,116656.0
2023-10-20 11:50:00,58.27,58.35,58.26,58.32,91004.0,55.7031,55.7796,55.6936,55.7509,91004.0
2023-10-20 12:00:00,58.33,58.33,58.23,58.25,130536.0,55.7605,55.7605,55.6649,55.684,130536.0
2023-10-20 12:10:00,58.24,58.26,58.21,58.26,28651.0,55.6744,55.6936,55.6458,55.6936,28651.0
2023-10-20 12:20:00,58.26,58.31,58.25,58.27,57200.0,55.6936,55.7414,55.684,55.7031,57200.0
2023-10-20 12:30:00,58.28,58.36,58.27,58.33,57165.0,55.7127,55.7891,55.7031,55.7605,57165.0
2023-10-20 12:40:00,58.33,58.36,58.3,58.36,50467.0,55.7605,55.7891,55.7318,55.7891,50467.0
2023-10-20 12:50:00,58.37,58.42,58.34,58.41,51994.0,55.7987,55.8465,55.77,55.8369,51994.0
2023-10-20 13:00:00,58.41,58.42,58.31,58.33,40545.0,55.8369,55.8465,55.7414,55.7605,40545.0
2023-10-20 13:10:00,58.33,58.49,58.32,58.48,94067.0,55.7605,55.9134,55.7509,55.9039,94067.0
2023-10-20 13:20:00,58.47,58.49,58.41,58.43,54465.0,55.8943,55.9134,55.8369,55.8561,54465.0
2023-10-20 13:30:00,58.44,58.44,58.39,58.39,81279.0,55.8656,55.8656,55.8178,55.8178,81279.0
2023-10-20 13:40:00,58.38,58.45,58.35,58.36,56338.0,55.8083,55.8752,55.7796,55.7891,56338.0
2023-10-20 13:50:00,58.36,58.39,58.32,58.39,50355.0,55.7891,55.8178,55.7509,55.8178,50355.0
2023-10-20 14:00:00,58.4,58.41,58.35,58.37,48950.0,55.8274,55.8369,55.7796,55.7987,48950.0
2023-10-20 14:10:00,58.37,58.37,58.25,58.27,65715.0,55.7987,55.7987,55.684,55.7031,65715.0
2023-10-20 14:20:00,58.27,58.28,58.24,58.26,41898.0,55.7031,55.7127,55.6744,55.6936,41898.0
2023-10-20 14:30:00,58.25,58.31,58.24,58.27,100728.0,55.684,55.7414,55.6744,55.7031,100728.0
2023-10-20 14:40:00,58.26,58.29,58.23,58.27,67710.0,55.6936,55.7222,55.6649,55.7031,67710.0
2023-10-20 14:50:00,58.27,58.32,58.25,58.28,34707.0,55.7031,55.7509,55.684,55.7127,34707.0
2023-10-20 15:00:00,58.28,58.32,58.27,58.27,48281.0,55.7127,55.7509,55.7031,55.7031,48281.0
2023-10-20 15:10:00,58.27,58.32,58.25,58.32,60495.0,55.7031,55.7509,55.684,55.7509,60495.0
2023-10-20 15:20:00,58.31,58.32,58.21,58.25,111993.0,55.7414,55.7509,55.6458,55.684,111993.0
2023-10-20 15:30:00,58.25,58.28,58.21,58.23,114747.0,55.684,55.7127,55.6458,55.6649,114747.0
2023-10-20 15:40:00,58.23,58.24,58.17,58.19,268559.0,55.6649,55.6744,55.6075,55.6266,268559.0
2023-10-20 15:50:00,58.19,58.19,58.12,58.13,369775.0,55.6266,55.6266,55.5597,55.5693,369775.0
2023-10-23 09:30:00,57.76,57.81,57.71,57.71,166083.0,55.2156,55.2634,55.1678,55.1678,166083.0
2023-10-23 09:40:00,57.71,57.77,57.6,57.76,168591.0,55.1678,55.2251,55.0626,55.2156,168591.0
2023-10-23 09:50:00,57.76,57.89,57.72,57.88,112214.0,55.2156,55.3399,55.1773,55.3303,112214.0
2023-10-23 10:00:00,57.89,57.92,57.86,57.9,72631.0,55.3399,55.3685,55.3112,55.3494,72631.0
2023-10-23 10:10:00,57.92,58.01,57.91,58.01,125064.0,55.3685,55.4546,55.359,55.4546,125064.0
2023-10-23 10:20:00,58.02,58.08,58.0,58.01,368971.0,55.4641,55.5215,55.445,55.4546,368971.0
2023-10-23 10:30:00,58.01,58.01,57.91,57.98,104727.0,55.4546,55.4546,55.359,55.4259,104727.0
2023-10-23 10:40:00,57.98,58.04,57.96,58.0,70073.0,55.4259,55.4832,55.4068,55.445,70073.0
2023-10-23 10:50:00,58.01,58.05,57.97,58.02,81064.0,55.4546,55.4928,55.4163,55.4641,81064.0
2023-10-23 11:00:00,58.01,58.06,57.99,58.04,100128.0,55.4546,55.5024,55.4354,55.4832,100128.0
2023-10-23 11:10:00,58.05,58.11,58.04,58.1,60745.0,55.4928,55.5502,55.4832,55.5406,60745.0
2023-10-23 11:20:00,58.1,58.17,58.1,58.13,131573.0,55.5406,55.6075,55.5406,55.5693,131573.0
2023-10-23 11:30:00,58.13,58.21,58.11,58.18,232819.0,55.5693,55.6458,55.5502,55.6171,232819.0
2023-10-23 11:40:00,58.19,58.19,58.13,58.14,197551.0,55.6266,55.6266,55.5693,55.5788,197551.0
2023-10-23 11:50:00,58.14,58.19,58.12,58.18,159980.0,55.5788,55.6266,55.5597,55.6171,159980.0
2023-10-23 12:00:00,58.18,58.21,58.14,58.21,151457.0,55.6171,55.6458,55.5788,55.6458,151457.0
2023-10-23 12:10:00,58.21,58.21,58.11,58.12,213547.0,55.6458,55.6458,55.5502,55.5597,213547.0
2023-10-23 12:20:00,58.12,58.19,58.1,58.18,153778.0,55.5597,55.6266,55.5406,55.6171,153778.0
2023-10-23 12:30:00,58.18,58.22,58.17,58.22,145262.0,55.6171,55.6553,55.6075,55.6553,145262.0
2023-10-23 12:40:00,58.21,58.22,58.19,58.2,53571.0,55.6458,55.6553,55.6266,55.6362,53571.0
2023-10-23 12:50:00,58.21,58.35,58.2,58.35,57677.0,55.6458,55.7796,55.6362,55.7796,57677.0
2023-10-23 13:00:00,58.35,58.37,58.28,58.32,63207.0,55.7796,55.7987,55.7127,55.7509,63207.0
2023-10-23 13:10:00,58.31,58.32,58.23,58.24,49439.0,55.7414,55.7509,55.6649,55.6744,49439.0
2023-10-23 13:20:00,58.24,58.28,58.22,58.24,72316.0,55.6744,55.7127,55.6553,55.6744,72316.0
2023-10-23 13:30:00,58.24,58.27,58.23,58.24,57861.0,55.6744,55.7031,55.6649,55.6744,57861.0
2023-10-23 13:40:00,58.25,58.32,58.23,58.3,62736.0,55.684,55.7509,55.6649,55.7318,62736.0
2023-10-23 13:50:00,58.3,58.31,58.2,58.21,81994.0,55.7318,55.7414,55.6362,55.6458,81994.0
2023-10-23 14:00:00,58.21,58.23,58.16,58.22,114843.0,55.6458,55.6649,55.598,55.6553,114843.0
2023-10-23 14:10:00,58.21,58.21,58.15,58.15,60843.0,55.6458,55.6458,55.5884,55.5884,60843.0
2023-10-23 14:20:00,58.15,58.18,58.13,58.18,36127.0,55.5884,55.6171,55.5693,55.6171,36127.0
2023-10-23 14:30:00,58.18,58.2,58.14,58.19,52234.0,55.6171,55.6362,55.5788,55.6266,52234.0
2023-10-23 14:40:00,58.2,58.25,58.17,58.23,114726.0,55.6362,55.684,55.6075,55.6649,114726.0
2023-10-23 14:50:00,58.23,58.24,58.18,58.22,142512.0,55.6649,55.6744,55.6171,55.6553,142512.0
2023-10-23 15:00:00,58.22,58.23,58.17,58.18,69687.0,55.6553,55.6649,55.6075,55.6171,69687.0
2023-10-23 15:10:00,58.18,58.19,58.12,58.17,260494.0,55.6171,55.6266,55.5597,55.6075,260494.0
2023-10-23 15:20:00,58.16,58.16,58.05,58.06,72090.0,55.598,55.598,55.4928,55.5024,72090.0
2023-10-23 15:30:00,58.06,58.07,58.01,58.02,71790.0,55.5024,55.5119,55.4546,55.4641,71790.0
2023-10-23 15:40:00,58.02,58.06,58.01,58.04,404552.0,55.4641,55.5024,55.4546,55.4832,404552.0
2023-10-23 15:50:00,58.04,58.06,57.98,57.98,621705.0,55.4832,55.5024,55.4259,55.4259,621705.0
2023-10-24 09:30:00,58.15,58.28,58.1,58.23,238488.0,55.5884,55.7127,55.5406,55.6649,238488.0
2023-10-24 09:40:00,58.22,58.25,58.07,58.13,393986.0,55.6553,55.684,55.5119,55.5693,393986.0
2023-10-24 09:50:00,58.14,58.27,58.1,58.27,96735.0,55.5788,55.7031,55.5406,55.7031,96735.0
2023-10-24 10:00:00,58.28,58.3,58.14,58.27,186738.0,55.7127,55.7318,55.5788,55.7031,186738.0
2023-10-24 10:10:00,58.28,58.28,58.22,58.22,131944.0,55.7127,55.7127,55.6553,55.6553,131944.0
2023-10-24 10:20:00,58.22,58.34,58.2,58.34,101020.0,55.6553,55.77,55.6362,55.77,101020.0
2023-10-24 10:30:00,58.36,58.37,58.28,58.35,125366.0,55.7891,55.7987,55.7127,55.7796,125366.0
2023-10-24 10:40:00,58.35,58.38,58.29,58.38,176107.0,55.7796,55.8083,55.7222,55.8083,176107.0
2023-10-24 10:50:00,58.39,58.39,58.31,58.33,119647.0,55.8178,55.8178,55.7414,55.7605,119647.0
2023-10-24 11:00:00,58.32,58.32,58.27,58.31,155691.0,55.7509,55.7509,55.7031,55.7414,155691.0
2023-10-24 11:10:00,58.29,58.31,58.25,58.28,156394.0,55.7222,55.7414,55.684,55.7127,156394.0
2023-10-24 11:20:00,58.28,58.29,58.21,58.25,87291.0,55.7127,55.7222,55.6458,55.684,87291.0
2023-10-24 11:30:00,58.25,58.26,58.2,58.22,100111.0,55.684,55.6936,55.6362,55.6553,100111.0
2023-10-24 11:40:00,58.23,58.27,58.21,58.24,224795.0,55.6649,55.7031,55.6458,55.6744,224795.0
2023-10-24 11:50:00,58.24,58.28,58.21,58.28,113391.0,55.6744,55.7127,55.6458,55.7127,113391.0
2023-10-24 12:00:00,58.28,58.3,58.24,58.25,213579.0,55.7127,55.7318,55.6744,55.684,213579.0
2023-10-24 12:10:00,58.25,58.26,58.17,58.18,143476.0,55.684,55.6936,55.6075,55.6171,143476.0
2023-10-24 12:20:00,58.18,58.18,58.11,58.12,101824.0,55.6171,55.6171,55.5502,55.5597,101824.0
2023-10-24 12:30:00,58.12,58.15,58.08,58.13,79136.0,55.5597,55.5884,55.5215,55.5693,79136.0
2023-10-24 12:40:00,58.13,58.13,58.09,58.09,91729.0,55.5693,55.5693,55.531,55.531,91729.0
2023-10-24 12:50:00,58.09,58.13,58.07,58.12,121077.0,55.531,55.5693,55.5119,55.5597,121077.0
2023-10-24 13:00:00,58.13,58.19,58.13,58.15,171455.0,55.5693,55.6266,55.5693,55.5884,171455.0
2023-10-24 13:10:00,58.14,58.15,58.09,58.14,141514.0,55.5788,55.5884,55.531,55.5788,141514.0
2023-10-24 13:20:00,58.15,58.22,58.15,58.21,177025.0,55.5884,55.6553,55.5884,55.6458,177025.0
2023-10-24 13:30:00,58.21,58.25,58.2,58.23,81951.0,55.6458,55.684,55.6362,55.6649,81951.0
2023-10-24 13:40:00,58.23,58.25,58.22,58.23,64852.0,55.6649,55.684,55.6553,55.6649,64852.0
2023-10-24 13:50:00,58.24,58.27,58.21,58.23,70949.0,55.6744,55.7031,55.6458,55.6649,70949.0
2023-10-24 14:00:00,58.23,58.28,58.23,58.26,49495.0,55.6649,55.7127,55.6649,55.6936,49495.0
2023-10-24 14:10:00,58.27,58.27,58.21,58.23,57542.0,55.7031,55.7031,55.6458,55.6649,57542.0
2023-10-24 14:20:00,58.24,58.27,58.21,58.27,62586.0,55.6744,55.7031,55.6458,55.7031,62586.0
2023-10-24 14:30:00,58.27,58.33,58.27,58.3,81034.0,55.7031,55.7605,55.7031,55.7318,81034.0
2023-10-24 14:40:00,58.3,58.33,58.3,58.32,82189.0,55.7318,55.7605,55.7318,55.7509,82189.0
2023-10-24 14:50:00,58.32,58.33,58.3,58.31,109117.0,55.7509,55.7605,55.7318,55.7414,109117.0
2023-10-24 15:00:00,58.32,58.35,58.29,58.3,104973.0,55.7509,55.7796,55.7222,55.7318,104973.0
2023-10-24 15:10:00,58.3,58.36,58.3,58.35,171270.0,55.7318,55.7891,55.7318,55.7796,171270.0
2023-10-24 15:20:00,58.35,58.38,58.34,58.37,94900.0,55.7796,55.8083,55.77,55.7987,94900.0
2023-10-24 15:30:00,58.37,58.38,58.35,58.36,127669.0,55.7987,55.8083,55.7796,55.7891,127669.0
2023-10-24 15:40:00,58.36,58.39,58.35,58.38,172722.0,55.7891,55.8178,55.7796,55.8083,172722.0
2023-10-24 15:50:00,58.38,58.38,58.34,58.37,534062.0,55.8083,55.8083,55.77,55.7987,534062.0
2023-10-25 09:30:00,58.53,58.58,58.43,58.48,178726.0,55.9517,55.9995,55.8561,55.9039,178726.0
2023-10-25 09:40:00,58.48,58.48,58.28,58.28,56789.0,55.9039,55.9039,55.7127,55.7127,56789.0
2023-10-25 09:50:00,58.29,58.35,58.28,58.35,68277.0,55.7222,55.7796,55.7127,55.7796,68277.0
2023-10-25 10:00:00,58.33,58.33,58.23,58.28,56628.0,55.7605,55.7605,55.6649,55.7127,56628.0
2023-10-25 10:10:00,58.28,58.3,58.2,58.28,85191.0,55.7127,55.7318,55.6362,55.7127,85191.0
2023-10-25 10:20:00,58.29,58.33,58.26,58.27,139007.0,55.7222,55.7605,55.6936,55.7031,139007.0
2023-10-25 10:30:00,58.28,58.44,58.24,58.41,159555.0,55.7127,55.8656,55.6744,55.8369,159555.0
2023-10-25 10:40:00,58.41,58.48,58.38,58.46,157188.0,55.8369,55.9039,55.8083,55.8847,157188.0
2023-10-25 10:50:00,58.46,58.46,58.4,58.42,103751.0,55.8847,55.8847,55.8274,55.8465,103751.0
2023-10-25 11:00:00,58.42,58.57,58.41,58.5,290760.0,55.8465,55.9899,55.8369,55.923,290760.0
2023-10-25 11:10:00,58.5,58.52,58.47,58.49,100021.0,55.923,55.9421,55.8943,55.9134,100021.0
2023-10-25 11:20:00,58.49,58.52,58.42,58.5,78698.0,55.9134,55.9421,55.8465,55.923,78698.0
2023-10-25 11:30:00,58.51,58.51,58.45,58.49,92894.0,55.9325,55.9325,55.8752,55.9134,92894.0
2023-10-25 11:40:00,58.48,58.5,58.43,58.44,62604.0,55.9039,55.923,55.8561,55.8656,62604.0
2023-10-25 11:50:00,58.43,58.43,58.38,58.39,30776.0,55.8561,55.8561,55.8083,55.8178,30776.0
2023-10-25 12:00:00,58.38,58.39,58.34,58.34,45492.0,55.8083,55.8178,55.77,55.77,45492.0
2023-10-25 12:10:00,58.36,58.36,58.32,58.34,77441.0,55.7891,55.7891,55.7509,55.77,77441.0
2023-10-25 12:20:00,58.35,58.38,58.31,58.37,149604.0,55.7796,55.8083,55.7414,55.7987,149604.0
2023-10-25 12:30:00,58.36,58.41,58.34,58.35,67310.0,55.7891,55.8369,55.77,55.7796,67310.0
2023-10-25 12:40:00,58.34,58.35,58.28,58.28,97590.0,55.77,55.7796,55.7127,55.7127,97590.0
2023-10-25 12:50:00,58.28,58.29,58.24,58.25,89240.0,55.7127,55.7222,55.6744,55.684,89240.0
2023-10-25 13:00:00,58.26,58.27,58.17,58.23,237038.0,55.6936,55.7031,55.6075,55.6649,237038.0
2023-10-25 13:10:00,58.23,58.27,58.2,58.25,243995.0,55.6649,55.7031,55.6362,55.684,243995.0
2023-10-25 13:20:00,58.24,58.26,58.17,58.21,88917.0,55.6744,55.6936,55.6075,55.6458,88917.0
2023-10-25 13:30:00,58.2,58.21,58.12,58.12,67131.0,55.6362,55.6458,55.5597,55.5597,67131.0
2023-10-25 13:40:00,58.13,58.13,58.1,58.11,93151.0,55.5693,55.5693,55.5406,55.5502,93151.0
2023-10-25 13:50:00,58.11,58.16,58.09,58.16,41428.0,55.5502,55.598,55.531,55.598,41428.0
2023-10-25 14:00:00,58.16,58.19,58.14,58.16,92087.0,55.598,55.6266,55.5788,55.598,92087.0
2023-10-25 14:10:00,58.16,58.2,58.14,58.18,147674.0,55.598,55.6362,55.5788,55.6171,147674.0
2023-10-25 14:20:00,58.18,58.21,58.15,58.16,118739.0,55.6171,55.6458,55.5884,55.598,118739.0
2023-10-25 14:30:00,58.16,58.19,58.11,58.13,149041.0,55.598,55.6266,55.5502,55.5693,149041.0
2023-10-25 14:40:00,58.13,58.14,58.09,58.1,137069.0,55.5693,55.5788,55.531,55.5406,137069.0
2023-10-25 14:50:00,58.1,58.16,58.08,58.12,172741.0,55.5406,55.598,55.5215,55.5597,172741.0
2023-10-25 15:00:00,58.13,58.13,58.08,58.1,92281.0,55.5693,55.5693,55.5215,55.5406,92281.0
2023-10-25 15:10:00,58.11,58.13,58.09,58.12,52969.0,55.5502,55.5693,55.531,55.5597,52969.0
2023-10-25 15:20:00,58.12,58.17,58.11,58.16,68211.0,55.5597,55.6075,55.5502,55.598,68211.0
2023-10-25 15:30:00,58.16,58.22,58.14,58.2,94425.0,55.598,55.6553,55.5788,55.6362,94425.0
2023-10-25 15:40:00,58.19,58.19,58.15,58.18,173870.0,55.6266,55.6266,55.5884,55.6171,173870.0
2023-10-25 15:50:00,58.18,58.19,58.13,58.15,553058.0,55.6171,55.6266,55.5693,55.5884,553058.0
2023-10-26 09:30:00,57.66,57.73,57.6,57.61,424427.0,55.12,55.1869,55.0626,55.0722,424427.0
2023-10-26 09:40:00,57.61,57.78,57.61,57.68,118103.0,55.0722,55.2347,55.0722,55.1391,118103.0
2023-10-26 09:50:00,57.69,57.71,57.59,57.61,221190.0,55.1487,55.1678,55.0531,55.0722,221190.0
2023-10-26 10:00:00,57.61,57.61,57.47,57.48,287544.0,55.0722,55.0722,54.9384,54.9479,287544.0
2023-10-26 10:10:00,57.48,57.54,57.48,57.48,269137.0,54.9479,55.0053,54.9479,54.9479,269137.0
2023-10-26 10:20:00,57.48,57.59,57.44,57.57,84724.0,54.9479,55.0531,54.9097,55.0339,84724.0
2023-10-26 10:30:00,57.56,57.59,57.47,57.52,80708.0,55.0244,55.0531,54.9384,54.9862,80708.0
2023-10-26 10:40:00,57.52,57.68,57.52,57.68,162313.0,54.9862,55.1391,54.9862,55.1391,162313.0
2023-10-26 10:50:00,57.69,57.73,57.68,57.7,68578.0,55.1487,55.1869,55.1391,55.1582,68578.0
2023-10-26 11:00:00,57.7,57.71,57.56,57.58,94343.0,55.1582,55.1678,55.0244,55.0435,94343.0
2023-10-26 11:10:00,57.59,57.63,57.47,57.53,97335.0,55.0531,55.0913,54.9384,54.9957,97335.0
2023-10-26 11:20:00,57.52,57.53,57.44,57.44,92651.0,54.9862,54.9957,54.9097,54.9097,92651.0
2023-10-26 11:30:00,57.44,57.48,57.43,57.47,86802.0,54.9097,54.9479,54.9001,54.9384,86802.0
2023-10-26 11:40:00,57.46,57.5,57.38,57.49,90021.0,54.9288,54.967,54.8523,54.9575,90021.0
2023-10-26 11:50:00,57.48,57.53,57.47,57.48,96221.0,54.9479,54.9957,54.9384,54.9479,96221.0
2023-10-26 12:00:00,57.47,57.47,57.35,57.37,119220.0,54.9384,54.9384,54.8236,54.8428,119220.0
2023-10-26 12:10:00,57.36,57.36,57.25,57.26,134812.0,54.8332,54.8332,54.728,54.7376,134812.0
2023-10-26 12:20:00,57.26,57.31,57.25,57.3,61623.0,54.7376,54.7854,54.728,54.7758,61623.0
2023-10-26 12:30:00,57.29,57.32,57.22,57.22,86044.0,54.7663,54.795,54.6994,54.6994,86044.0
2023-10-26 12:40:00,57.21,57.27,57.21,57.25,43082.0,54.6898,54.7472,54.6898,54.728,43082.0
2023-10-26 12:50:00,57.24,57.26,57.21,57.23,63872.0,54.7185,54.7376,54.6898,54.7089,63872.0
2023-10-26 13:00:00,57.22,57.39,57.21,57.33,237336.0,54.6994,54.8619,54.6898,54.8045,237336.0
2023-10-26 13:10:00,57.33,57.38,57.3,57.33,63244.0,54.8045,54.8523,54.7758,54.8045,63244.0
2023-10-26 13:20:00,57.32,57.32,57.23,57.25,68539.0,54.795,54.795,54.7089,54.728,68539.0
2023-10-26 13:30:00,57.25,57.32,57.2,57.27,119776.0,54.728,54.795,54.6802,54.7472,119776.0
2023-10-26 13:40:00,57.27,57.36,57.26,57.36,97512.0,54.7472,54.8332,54.7376,54.8332,97512.0
2023-10-26 13:50:00,57.36,57.37,57.32,57.36,99889.0,54.8332,54.8428,54.795,54.8332,99889.0
2023-10-26 14:00:00,57.36,57.44,57.33,57.4,44210.0,54.8332,54.9097,54.8045,54.8714,44210.0
2023-10-26 14:10:00,57.41,57.44,57.4,57.41,173551.0,54.881,54.9097,54.8714,54.881,173551.0
2023-10-26 14:20:00,57.41,57.42,57.35,57.42,57663.0,54.881,54.8906,54.8236,54.8906,57663.0
2023-10-26 14:30:00,57.42,57.51,57.4,57.46,150167.0,54.8906,54.9766,54.8714,54.9288,150167.0
2023-10-26 14:40:00,57.46,57.51,57.44,57.49,136639.0,54.9288,54.9766,54.9097,54.9575,136639.0
2023-10-26 14:50:00,57.49,57.57,57.49,57.57,111936.0,54.9575,55.0339,54.9575,55.0339,111936.0
2023-10-26 15:00:00,57.57,57.6,57.54,57.54,64328.0,55.0339,55.0626,55.0053,55.0053,64328.0
2023-10-26 15:10:00,57.55,57.56,57.46,57.5,107963.0,55.0148,55.0244,54.9288,54.967,107963.0
2023-10-26 15:20:00,57.49,57.51,57.43,57.43,82725.0,54.9575,54.9766,54.9001,54.9001,82725.0
2023-10-26 15:30:00,57.43,57.44,57.31,57.33,134750.0,54.9001,54.9097,54.7854,54.8045,134750.0
2023-10-26 15:40:00,57.33,57.33,57.28,57.33,135891.0,54.8045,54.8045,54.7567,54.8045,135891.0
2023-10-26 15:50:00,57.33,57.39,57.32,57.34,514768.0,54.8045,54.8619,54.795,54.8141,514768.0
2023-10-27 09:30:00,58.22,58.23,58.1,58.14,195651.0,55.6553,55.6649,55.5406,55.5788,195651.0
2023-10-27 09:40:00,58.14,58.14,57.96,57.97,258151.0,55.5788,55.5788,55.4068,55.4163,258151.0
2023-10-27 09:50:00,57.97,58.0,57.94,57.99,114360.0,55.4163,55.445,55.3877,55.4354,114360.0
2023-10-27 10:00:00,57.98,58.08,57.91,58.01,216589.0,55.4259,55.5215,55.359,55.4546,216589.0
2023-10-27 10:10:00,58.03,58.06,57.92,57.93,98513.0,55.4737,55.5024,55.3685,55.3781,98513.0
2023-10-27 10:20:00,57.93,57.99,57.84,57.85,117982.0,55.3781,55.4354,55.2921,55.3016,117982.0
2023-10-27 10:30:00,57.84,57.89,57.79,57.8,80361.0,55.2921,55.3399,55.2443,55.2538,80361.0
2023-10-27 10:40:00,57.79,57.83,57.73,57.82,90408.0,55.2443,55.2825,55.1869,55.2729,90408.0
2023-10-27 10:50:00,57.83,57.94,57.83,57.92,84704.0,55.2825,55.3877,55.2825,55.3685,84704.0
2023-10-27 11:00:00,57.93,57.99,57.91,57.96,102119.0,55.3781,55.4354,55.359,55.4068,102119.0
2023-10-27 11:10:00,57.96,58.03,57.93,57.98,85671.0,55.4068,55.4737,55.3781,55.4259,85671.0
2023-10-27 11:20:00,57.99,58.04,57.97,58.01,64075.0,55.4354,55.4832,55.4163,55.4546,64075.0
2023-10-27 11:30:00,58.02,58.03,57.95,57.97,80626.0,55.4641,55.4737,55.3972,55.4163,80626.0
2023-10-27 11:40:00,57.98,57.99,57.91,57.94,54124.0,55.4259,55.4354,55.359,55.3877,54124.0
2023-10-27 11:50:00,57.94,57.96,57.91,57.94,35627.0,55.3877,55.4068,55.359,55.3877,35627.0
2023-10-27 12:00:00,57.95,57.95,57.89,57.93,30654.0,55.3972,55.3972,55.3399,55.3781,30654.0
2023-10-27 12:10:00,57.93,57.93,57.87,57.91,118165.0,55.3781,55.3781,55.3207,55.359,118165.0
2023-10-27 12:20:00,57.91,57.92,57.8,57.87,63829.0,55.359,55.3685,55.2538,55.3207,63829.0
2023-10-27 12:30:00,57.86,57.88,57.83,57.87,64646.0,55.3112,55.3303,55.2825,55.3207,64646.0
2023-10-27 12:40:00,57.87,57.89,57.82,57.83,68355.0,55.3207,55.3399,55.2729,55.2825,68355.0
2023-10-27 12:50:00,57.83,57.84,57.79,57.79,82896.0,55.2825,55.2921,55.2443,55.2443,82896.0
2023-10-27 13:00:00,57.79,57.81,57.7,57.73,109529.0,55.2443,55.2634,55.1582,55.1869,109529.0
2023-10-27 13:10:00,57.72,57.75,57.68,57.7,97379.0,55.1773,55.206,55.1391,55.1582,97379.0
2023-10-27 13:20:00,57.7,57.77,57.69,57.72,51789.0,55.1582,55.2251,55.1487,55.1773,51789.0
2023-10-27 13:30:00,57.72,57.76,57.69,57.72,87791.0,55.1773,55.2156,55.1487,55.1773,87791.0
2023-10-27 13:40:00,57.72,57.78,57.69,57.7,131457.0,55.1773,55.2347,55.1487,55.1582,131457.0
2023-10-27 13:50:00,57.71,57.75,57.7,57.73,118949.0,55.1678,55.206,55.1582,55.1869,118949.0
2023-10-27 14:00:00,57.73,57.76,57.7,57.73,147948.0,55.1869,55.2156,55.1582,55.1869,147948.0
2023-10-27 14:10:00,57.73,57.8,57.71,57.75,113126.0,55.1869,55.2538,55.1678,55.206,113126.0
2023-10-27 14:20:00,57.75,57.75,57.71,57.74,19521.0,55.206,55.206,55.1678,55.1965,19521.0
2023-10-27 14:30:00,57.74,57.82,57.73,57.8,203226.0,55.1965,55.2729,55.1869,55.2538,203226.0
2023-10-27 14:40:00,57.8,57.83,57.75,57.76,219817.0,55.2538,55.2825,55.206,55.2156,219817.0
2023-10-27 14:50:00,57.77,57.78,57.69,57.71,50424.0,55.2251,55.2347,55.1487,55.1678,50424.0
2023-10-27 15:00:00,57.71,57.76,57.71,57.73,48764.0,55.1678,55.2156,55.1678,55.1869,48764.0
2023-10-27 15:10:00,57.74,57.75,57.7,57.73,113291.0,55.1965,55.206,55.1582,55.1869,113291.0
2023-10-27 15:20:00,57.73,57.76,57.69,57.76,56203.0,55.1869,55.2156,55.1487,55.2156,56203.0
2023-10-27 15:30:00,57.76,57.77,57.7,57.7,70278.0,55.2156,55.2251,55.1582,55.1582,70278.0
2023-10-27 15:40:00,57.7,57.73,57.69,57.73,103254.0,55.1582,55.1869,55.1487,55.1869,103254.0
2023-10-27 15:50:00,57.73,57.84,57.71,57.83,325140.0,55.1869,55.2921,55.1678,55.2825,325140.0
2023-10-30 09:30:00,58.05,58.14,58.05,58.09,125219.0,55.4928,55.5788,55.4928,55.531,125219.0
2023-10-30 09:40:00,58.1,58.13,58.05,58.12,90811.0,55.5406,55.5693,55.4928,55.5597,90811.0
2023-10-30 09:50:00,58.12,58.15,58.06,58.08,86268.0,55.5597,55.5884,55.5024,55.5215,86268.0
2023-10-30 10:00:00,58.09,58.17,57.92,58.0,1228168.0,55.531,55.6075,55.3685,55.445,1228168.0
2023-10-30 10:10:00,58.0,58.01,57.86,57.9,261775.0,55.445,55.4546,55.3112,55.3494,261775.0
2023-10-30 10:20:00,57.91,57.91,57.76,57.82,129806.0,55.359,55.359,55.2156,55.2729,129806.0
2023-10-30 10:30:00,57.82,57.88,57.77,57.84,306553.0,55.2729,55.3303,55.2251,55.2921,306553.0
2023-10-30 10:40:00,57.85,57.93,57.82,57.92,134020.0,55.3016,55.3781,55.2729,55.3685,134020.0
2023-10-30 10:50:00,57.92,58.01,57.91,57.96,177790.0,55.3685,55.4546,55.359,55.4068,177790.0
2023-10-30 11:00:00,57.96,58.08,57.96,58.07,103005.0,55.4068,55.5215,55.4068,55.5119,103005.0
2023-10-30 11:10:00,58.08,58.13,58.01,58.02,153077.0,55.5215,55.5693,55.4546,55.4641,153077.0
2023-10-30 11:20:00,58.02,58.05,57.91,58.05,149160.0,55.4641,55.4928,55.359,55.4928,149160.0
2023-10-30 11:30:00,58.05,58.14,58.03,58.05,122958.0,55.4928,55.5788,55.4737,55.4928,122958.0
2023-10-30 11:40:00,58.05,58.07,58.01,58.04,60239.0,55.4928,55.5119,55.4546,55.4832,60239.0
2023-10-30 11:50:00,58.04,58.09,58.02,58.05,52156.0,55.4832,55.531,55.4641,55.4928,52156.0
2023-10-30 12:00:00,58.05,58.07,57.97,57.98,68383.0,55.4928,55.5119,55.4163,55.4259,68383.0
2023-10-30 12:10:00,57.99,58.05,57.92,57.95,67002.0,55.4354,55.4928,55.3685,55.3972,67002.0
2023-10-30 12:20:00,57.94,57.95,57.89,57.9,59772.0,55.3877,55.3972,55.3399,55.3494,59772.0
2023-10-30 12:30:00,57.9,57.98,57.89,57.92,57711.0,55.3494,55.4259,55.3399,55.3685,57711.0
2023-10-30 12:40:00,57.92,57.93,57.85,57.92,69754.0,55.3685,55.3781,55.3016,55.3685,69754.0
2023-10-30 12:50:00,57.92,57.94,57.89,57.92,159600.0,55.3685,55.3877,55.3399,55.3685,159600.0
2023-10-30 13:00:00,57.92,57.95,57.89,57.95,53384.0,55.3685,55.3972,55.3399,55.3972,53384.0
2023-10-30 13:10:00,57.95,57.95,57.91,57.94,115511.0,55.3972,55.3972,55.359,55.3877,115511.0
2023-10-30 13:20:00,57.94,58.06,57.92,58.05,98642.0,55.3877,55.5024,55.3685,55.4928,98642.0
2023-10-30 13:30:00,58.06,58.09,58.02,58.05,64998.0,55.5024,55.531,55.4641,55.4928,64998.0
2023-10-30 13:40:00,58.05,58.11,58.04,58.11,47923.0,55.4928,55.5502,55.4832,55.5502,47923.0
2023-10-30 13:50:00,58.11,58.14,58.1,58.13,87787.0,55.5502,55.5788,55.5406,55.5693,87787.0
2023-10-30 14:00:00,58.13,58.15,58.11,58.14,89463.0,55.5693,55.5884,55.5502,55.5788,89463.0
2023-10-30 14:10:00,58.13,58.16,58.11,58.15,56881.0,55.5693,55.598,55.5502,55.5884,56881.0
2023-10-30 14:20:00,58.15,58.18,58.13,58.15,168220.0,55.5884,55.6171,55.5693,55.5884,168220.0
2023-10-30 14:30:00,58.16,58.25,58.15,58.22,142397.0,55.598,55.684,55.5884,55.6553,142397.0
2023-10-30 14:40:00,58.23,58.23,58.2,58.22,114662.0,55.6649,55.6649,55.6362,55.6553,114662.0
2023-10-30 14:50:00,58.22,58.23,58.16,58.18,85503.0,55.6553,55.6649,55.598,55.6171,85503.0
2023-10-30 15:00:00,58.19,58.25,58.17,58.21,105465.0,55.6266,55.684,55.6075,55.6458,105465.0
2023-10-30 15:10:00,58.22,58.22,58.19,58.22,118895.0,55.6553,55.6553,55.6266,55.6553,118895.0
2023-10-30 15:20:00,58.22,58.26,58.2,58.22,79499.0,55.6553,55.6936,55.6362,55.6553,79499.0
2023-10-30 15:30:00,58.22,58.24,58.2,58.21,176207.0,55.6553,55.6744,55.6362,55.6458,176207.0
2023-10-30 15:40:00,58.21,58.21,58.17,58.2,133967.0,55.6458,55.6458,55.6075,55.6362,133967.0
2023-10-30 15:50:00,58.2,58.26,58.18,58.25,523895.0,55.6362,55.6936,55.6171,55.684,523895.0
2023-10-31 09:30:00,58.73,58.78,58.66,58.69,428994.0,56.1429,56.1906,56.0759,56.1046,428994.0
2023-10-31 09:40:00,58.69,58.79,58.68,58.74,170676.0,56.1046,56.2002,56.0951,56.1524,170676.0
2023-10-31 09:50:00,58.74,58.75,58.65,58.66,161459.0,56.1524,56.162,56.0664,56.0759,161459.0
2023-10-31 10:00:00,58.65,58.71,58.54,58.7,307254.0,56.0664,56.1237,55.9612,56.1142,307254.0
2023-10-31 10:10:00,58.71,58.88,58.71,58.78,146954.0,56.1237,56.2862,56.1237,56.1906,146954.0
2023-10-31 10:20:00,58.79,58.83,58.74,58.78,135996.0,56.2002,56.2384,56.1524,56.1906,135996.0
2023-10-31 10:30:00,58.78,58.84,58.67,58.69,126590.0,56.1906,56.248,56.0855,56.1046,126590.0
2023-10-31 10:40:00,58.68,58.85,58.66,58.8,182074.0,56.0951,56.2576,56.0759,56.2098,182074.0
2023-10-31 10:50:00,58.8,58.85,58.8,58.84,368165.0,56.2098,56.2576,56.2098,56.248,368165.0
2023-10-31 11:00:00,58.85,58.9,58.83,58.88,176591.0,56.2576,56.3054,56.2384,56.2862,176591.0
2023-10-31 11:10:00,58.89,58.96,58.86,58.88,129878.0,56.2958,56.3627,56.2671,56.2862,129878.0
2023-10-31 11:20:00,58.89,58.91,58.81,58.81,137784.0,56.2958,56.3149,56.2193,56.2193,137784.0
2023-10-31 11:30:00,58.82,58.9,58.81,58.86,101089.0,56.2289,56.3054,56.2193,56.2671,101089.0
2023-10-31 11:40:00,58.86,58.86,58.77,58.79,92909.0,56.2671,56.2671,56.1811,56.2002,92909.0
2023-10-31 11:50:00,58.79,58.85,58.74,58.85,130981.0,56.2002,56.2576,56.1524,56.2576,130981.0
2023-10-31 12:00:00,58.85,58.85,58.78,58.81,136948.0,56.2576,56.2576,56.1906,56.2193,136948.0
2023-10-31 12:10:00,58.8,58.81,58.69,58.75,143394.0,56.2098,56.2193,56.1046,56.162,143394.0
2023-10-31 12:20:00,58.74,58.79,58.73,58.79,144202.0,56.1524,56.2002,56.1429,56.2002,144202.0
2023-10-31 12:30:00,58.79,58.84,58.71,58.84,172243.0,56.2002,56.248,56.1237,56.248,172243.0
2023-10-31 12:40:00,58.84,58.9,58.81,58.85,119120.0,56.248,56.3054,56.2193,56.2576,119120.0
2023-10-31 12:50:00,58.85,58.85,58.79,58.82,73211.0,56.2576,56.2576,56.2002,56.2289,73211.0
2023-10-31 13:00:00,58.83,58.98,58.81,58.93,566808.0,56.2384,56.3818,56.2193,56.334,566808.0
2023-10-31 13:10:00,58.93,58.94,58.87,58.9,147945.0,56.334,56.3436,56.2767,56.3054,147945.0
2023-10-31 13:20:00,58.91,58.91,58.82,58.87,106359.0,56.3149,56.3149,56.2289,56.2767,106359.0
2023-10-31 13:30:00,58.87,58.89,58.83,58.88,36811.0,56.2767,56.2958,56.2384,56.2862,36811.0
2023-10-31 13:40:00,58.88,58.91,58.85,58.86,59758.0,56.2862,56.3149,56.2576,56.2671,59758.0
2023-10-31 13:50:00,58.87,58.94,58.86,58.94,142175.0,56.2767,56.3436,56.2671,56.3436,142175.0
2023-10-31 14:00:00,58.94,58.97,58.93,58.96,117887.0,56.3436,56.3723,56.334,56.3627,117887.0
2023-10-31 14:10:00,58.96,58.97,58.89,58.91,149329.0,56.3627,56.3723,56.2958,56.3149,149329.0
2023-10-31 14:20:00,58.9,58.92,58.83,58.83,99592.0,56.3054,56.3245,56.2384,56.2384,99592.0
2023-10-31 14:30:00,58.84,58.86,58.82,58.85,47945.0,56.248,56.2671,56.2289,56.2576,47945.0
2023-10-31 14:40:00,58.86,58.92,58.86,58.91,43099.0,56.2671,56.3245,56.2671,56.3149,43099.0
2023-10-31 14:50:00,58.91,58.97,58.91,58.95,41190.0,56.3149,56.3723,56.3149,56.3532,41190.0
2023-10-31 15:00:00,58.96,58.98,58.94,58.96,63822.0,56.3627,56.3818,56.3436,56.3627,63822.0
2023-10-31 15:10:00,58.97,59.03,58.96,59.02,138226.0,56.3723,56.4296,56.3627,56.4201,138226.0
2023-10-31 15:20:00,59.02,59.03,58.98,59.01,132068.0,56.4201,56.4296,56.3818,56.4105,132068.0
2023-10-31 15:30:00,59.01,59.01,58.95,58.96,139478.0,56.4105,56.4105,56.3532,56.3627,139478.0
2023-10-31 15:40:00,58.96,59.0,58.94,58.98,121555.0,56.3627,56.401,56.3436,56.3818,121555.0
2023-10-31 15:50:00,58.99,59.0,58.95,58.96,417152.0,56.3914,56.401,56.3532,56.3627,417152.0
2023-11-01 09:30:00,59.43,59.48,59.38,59.43,136132.0,56.812,56.8598,56.7642,56.812,136132.0
2023-11-01 09:40:00,59.43,59.56,59.4,59.56,159715.0,56.812,56.9363,56.7833,56.9363,159715.0
2023-11-01 09:50:00,59.55,59.56,59.46,59.47,80519.0,56.9267,56.9363,56.8407,56.8503,80519.0
2023-11-01 10:00:00,59.48,59.65,59.44,59.5,299004.0,56.8598,57.0223,56.8216,56.8789,299004.0
2023-11-01 10:10:00,59.51,59.61,59.47,59.6,90909.0,56.8885,56.9841,56.8503,56.9745,90909.0
2023-11-01 10:20:00,59.6,59.75,59.6,59.72,145776.0,56.9745,57.1179,56.9745,57.0892,145776.0
2023-11-01 10:30:00,59.72,59.79,59.7,59.75,290477.0,57.0892,57.1562,57.0701,57.1179,290477.0
2023-11-01 10:40:00,59.75,59.79,59.66,59.67,103260.0,57.1179,57.1562,57.0319,57.0414,103260.0
2023-11-01 10:50:00,59.67,59.73,59.64,59.68,84780.0,57.0414,57.0988,57.0128,57.051,84780.0
2023-11-01 11:00:00,59.67,59.71,59.66,59.71,186973.0,57.0414,57.0797,57.0319,57.0797,186973.0
2023-11-01 11:10:00,59.7,59.7,59.54,59.56,103164.0,57.0701,57.0701,56.9172,56.9363,103164.0
2023-11-01 11:20:00,59.56,59.57,59.5,59.51,97147.0,56.9363,56.9458,56.8789,56.8885,97147.0
2023-11-01 11:30:00,59.51,59.61,59.5,59.56,147545.0,56.8885,56.9841,56.8789,56.9363,147545.0
2023-11-01 11:40:00,59.56,59.62,59.56,59.59,107048.0,56.9363,56.9936,56.9363,56.965,107048.0
2023-11-01 11:50:00,59.59,59.64,59.57,59.63,167433.0,56.965,57.0128,56.9458,57.0032,167433.0
2023-11-01 12:00:00,59.62,59.64,59.57,59.62,156573.0,56.9936,57.0128,56.9458,56.9936,156573.0
2023-11-01 12:10:00,59.63,59.65,59.53,59.57,94647.0,57.0032,57.0223,56.9076,56.9458,94647.0
2023-11-01 12:20:00,59.56,59.57,59.53,59.55,135380.0,56.9363,56.9458,56.9076,56.9267,135380.0
2023-11-01 12:30:00,59.55,59.57,59.5,59.51,160749.0,56.9267,56.9458,56.8789,56.8885,160749.0
2023-11-01 12:40:00,59.5,59.53,59.47,59.52,138304.0,56.8789,56.9076,56.8503,56.898,138304.0
2023-11-01 12:50:00,59.53,59.57,59.51,59.55,63646.0,56.9076,56.9458,56.8885,56.9267,63646.0
2023-11-01 13:00:00,59.56,59.59,59.54,59.58,64590.0,56.9363,56.965,56.9172,56.9554,64590.0
2023-11-01 13:10:00,59.58,59.64,59.57,59.6,153025.0,56.9554,57.0128,56.9458,56.9745,153025.0
2023-11-01 13:20:00,59.61,59.62,59.54,59.58,66005.0,56.9841,56.9936,56.9172,56.9554,66005.0
2023-11-01 13:30:00,59.58,59.58,59.53,59.56,54634.0,56.9554,56.9554,56.9076,56.9363,54634.0
2023-11-01 13:40:00,59.55,59.6,59.54,59.57,121514.0,56.9267,56.9745,56.9172,56.9458,121514.0
2023-11-01 13:50:00,59.57,59.6,59.54,59.56,53863.0,56.9458,56.9745,56.9172,56.9363,53863.0
2023-11-01 14:00:00,59.58,59.76,59.55,59.58,236275.0,56.9554,57.1275,56.9267,56.9554,236275.0
2023-11-01 14:10:00,59.6,59.61,59.49,59.56,142184.0,56.9745,56.9841,56.8694,56.9363,142184.0
2023-11-01 14:20:00,59.57,59.62,59.56,59.6,149914.0,56.9458,56.9936,56.9363,56.9745,149914.0
2023-11-01 14:30:00,59.61,59.8,59.56,59.59,283725.0,56.9841,57.1657,56.9363,56.965,283725.0
2023-11-01 14:40:00,59.59,59.61,59.4,59.53,263700.0,56.965,56.9841,56.7833,56.9076,263700.0
2023-11-01 14:50:00,59.53,59.75,59.53,59.73,185849.0,56.9076,57.1179,56.9076,57.0988,185849.0
2023-11-01 15:00:00,59.72,59.87,59.72,59.85,317131.0,57.0892,57.2326,57.0892,57.2135,317131.0
2023-11-01 15:10:00,59.85,59.9,59.8,59.86,260236.0,57.2135,57.2613,57.1657,57.2231,260236.0
2023-11-01 15:20:00,59.86,59.93,59.84,59.91,257423.0,57.2231,57.29,57.204,57.2709,257423.0
2023-11-01 15:30:00,59.9,59.98,59.89,59.97,223820.0,57.2613,57.3378,57.2518,57.3282,223820.0
2023-11-01 15:40:00,59.97,59.98,59.9,59.91,229399.0,57.3282,57.3378,57.2613,57.2709,229399.0
2023-11-01 15:50:00,59.91,59.97,59.85,59.96,616272.0,57.2709,57.3282,57.2135,57.3187,616272.0
2023-11-02 09:30:00,60.54,60.59,60.48,60.58,332694.0,57.8731,57.9209,57.8158,57.9114,332694.0
2023-11-02 09:40:00,60.59,60.59,60.4,60.44,235952.0,57.9209,57.9209,57.7393,57.7775,235952.0
2023-11-02 09:50:00,60.45,60.54,60.44,60.53,426284.0,57.7871,57.8731,57.7775,57.8636,426284.0
2023-11-02 10:00:00,60.52,60.53,60.42,60.42,250326.0,57.854,57.8636,57.7584,57.7584,250326.0
2023-11-02 10:10:00,60.42,60.48,60.37,60.47,181972.0,57.7584,57.8158,57.7106,57.8062,181972.0
2023-11-02 10:20:00,60.47,60.52,60.44,60.52,209680.0,57.8062,57.854,57.7775,57.854,209680.0
2023-11-02 10:30:00,60.52,60.57,60.48,60.57,206568.0,57.854,57.9018,57.8158,57.9018,206568.0
2023-11-02 10:40:00,60.58,60.6,60.56,60.58,155415.0,57.9114,57.9305,57.8922,57.9114,155415.0
2023-11-02 10:50:00,60.58,60.61,60.57,60.61,165650.0,57.9114,57.94,57.9018,57.94,165650.0
2023-11-02 11:00:00,60.61,60.65,60.59,60.64,87487.0,57.94,57.9783,57.9209,57.9687,87487.0
2023-11-02 11:10:00,60.64,60.65,60.56,60.59,181153.0,57.9687,57.9783,57.8922,57.9209,181153.0
2023-11-02 11:20:00,60.59,60.62,60.56,60.56,87085.0,57.9209,57.9496,57.8922,57.8922,87085.0
2023-11-02 11:30:00,60.57,60.63,60.54,60.62,122514.0,57.9018,57.9592,57.8731,57.9496,122514.0
2023-11-02 11:40:00,60.62,60.67,60.62,60.63,182854.0,57.9496,57.9974,57.9496,57.9592,182854.0
2023-11-02 11:50:00,60.62,60.65,60.58,60.6,118827.0,57.9496,57.9783,57.9114,57.9305,118827.0
2023-11-02 12:00:00,60.59,60.61,60.54,60.57,198446.0,57.9209,57.94,57.8731,57.9018,198446.0
2023-11-02 12:10:00,60.57,60.59,60.55,60.59,48325.0,57.9018,57.9209,57.8827,57.9209,48325.0
2023-11-02 12:20:00,60.59,60.61,60.54,60.6,71360.0,57.9209,57.94,57.8731,57.9305,71360.0
2023-11-02 12:30:00,60.61,60.67,60.61,60.66,278959.0,57.94,57.9974,57.94,57.9878,278959.0
2023-11-02 12:40:00,60.66,60.7,60.65,60.68,442134.0,57.9878,58.0261,57.9783,58.0069,442134.0
2023-11-02 12:50:00,60.69,60.71,60.66,60.7,168242.0,58.0165,58.0356,57.9878,58.0261,168242.0
2023-11-02 13:00:00,60.71,60.74,60.67,60.74,372329.0,58.0356,58.0643,57.9974,58.0643,372329.0
2023-11-02 13:10:00,60.75,60.82,60.74,60.81,70589.0,58.0739,58.1408,58.0643,58.1312,70589.0
2023-11-02 13:20:00,60.81,60.87,60.81,60.86,64000.0,58.1312,58.1886,58.1312,58.179,64000.0
2023-11-02 13:30:00,60.87,60.91,60.86,60.91,64238.0,58.1886,58.2268,58.179,58.2268,64238.0
2023-11-02 13:40:00,60.91,60.94,60.89,60.92,94335.0,58.2268,58.2555,58.2077,58.2364,94335.0
2023-11-02 13:50:00,60.92,60.98,60.9,60.96,440024.0,58.2364,58.2937,58.2173,58.2746,440024.0
2023-11-02 14:00:00,60.96,60.96,60.91,60.92,84952.0,58.2746,58.2746,58.2268,58.2364,84952.0
2023-11-02 14:10:00,60.92,60.94,60.9,60.94,189114.0,58.2364,58.2555,58.2173,58.2555,189114.0
2023-11-02 14:20:00,60.94,60.94,60.91,60.93,112804.0,58.2555,58.2555,58.2268,58.2459,112804.0
2023-11-02 14:30:00,60.93,60.96,60.91,60.95,89129.0,58.2459,58.2746,58.2268,58.2651,89129.0
2023-11-02 14:40:00,60.95,60.99,60.93,60.95,133998.0,58.2651,58.3033,58.2459,58.2651,133998.0
2023-11-02 14:50:00,60.95,60.98,60.93,60.98,118934.0,58.2651,58.2937,58.2459,58.2937,118934.0
2023-11-02 15:00:00,60.98,60.98,60.94,60.97,150080.0,58.2937,58.2937,58.2555,58.2842,150080.0
2023-11-02 15:10:00,60.97,60.97,60.95,60.97,169696.0,58.2842,58.2842,58.2651,58.2842,169696.0
2023-11-02 15:20:00,60.97,60.98,60.96,60.96,134745.0,58.2842,58.2937,58.2746,58.2746,134745.0
2023-11-02 15:30:00,60.97,60.99,60.95,60.99,147466.0,58.2842,58.3033,58.2651,58.3033,147466.0
2023-11-02 15:40:00,60.99,60.99,60.94,60.95,130674.0,58.3033,58.3033,58.2555,58.2651,130674.0
2023-11-02 15:50:00,60.95,60.97,60.92,60.96,484108.0,58.2651,58.2842,58.2364,58.2746,484108.0
2023-11-03 09:30:00,61.65,61.78,61.5,61.76,397713.0,58.9342,59.0585,58.7908,59.0394,397713.0
2023-11-03 09:40:00,61.77,61.87,61.76,61.87,296333.0,59.0489,59.1445,59.0394,59.1445,296333.0
2023-11-03 09:50:00,61.87,62.0,61.84,61.99,167596.0,59.1445,59.2688,59.1158,59.2592,167596.0
2023-11-03 10:00:00,62.0,62.11,61.93,61.95,219471.0,59.2688,59.374,59.2019,59.221,219471.0
2023-11-03 10:10:00,61.93,61.95,61.79,61.9,251311.0,59.2019,59.221,59.0681,59.1732,251311.0
2023-11-03 10:20:00,61.91,61.91,61.79,61.84,251551.0,59.1828,59.1828,59.0681,59.1158,251551.0
2023-11-03 10:30:00,61.83,61.93,61.82,61.91,108946.0,59.1063,59.2019,59.0967,59.1828,108946.0
2023-11-03 10:40:00,61.91,61.92,61.8,61.92,117149.0,59.1828,59.1923,59.0776,59.1923,117149.0
2023-11-03 10:50:00,61.92,61.97,61.87,61.96,93866.0,59.1923,59.2401,59.1445,59.2306,93866.0
2023-11-03 11:00:00,61.97,62.01,61.94,61.95,81675.0,59.2401,59.2784,59.2114,59.221,81675.0
2023-11-03 11:10:00,61.95,62.02,61.91,62.0,76358.0,59.221,59.2879,59.1828,59.2688,76358.0
2023-11-03 11:20:00,62.01,62.08,62.01,62.03,87351.0,59.2784,59.3453,59.2784,59.2975,87351.0
2023-11-03 11:30:00,62.04,62.18,62.04,62.17,82847.0,59.307,59.4409,59.307,59.4313,82847.0
2023-11-03 11:40:00,62.16,62.16,62.1,62.14,67083.0,59.4218,59.4218,59.3644,59.4026,67083.0
2023-11-03 11:50:00,62.14,62.19,62.13,62.15,108955.0,59.4026,59.4504,59.3931,59.4122,108955.0
2023-11-03 12:00:00,62.15,62.18,62.13,62.17,152012.0,59.4122,59.4409,59.3931,59.4313,152012.0
2023-11-03 12:10:00,62.16,62.21,62.16,62.19,118012.0,59.4218,59.4696,59.4218,59.4504,118012.0
2023-11-03 12:20:00,62.2,62.21,62.14,62.14,280222.0,59.46,59.4696,59.4026,59.4026,280222.0
2023-11-03 12:30:00,62.14,62.17,62.12,62.16,106476.0,59.4026,59.4313,59.3835,59.4218,106476.0
2023-11-03 12:40:00,62.16,62.16,62.08,62.08,157481.0,59.4218,59.4218,59.3453,59.3453,157481.0
2023-11-03 12:50:00,62.09,62.11,62.06,62.09,208492.0,59.3548,59.374,59.3262,59.3548,208492.0
2023-11-03 13:00:00,62.09,62.13,62.07,62.1,141483.0,59.3548,59.3931,59.3357,59.3644,141483.0
2023-11-03 13:10:00,62.09,62.1,62.03,62.04,82496.0,59.3548,59.3644,59.2975,59.307,82496.0
2023-11-03 13:20:00,62.04,62.04,61.99,62.01,75516.0,59.307,59.307,59.2592,59.2784,75516.0
2023-11-03 13:30:00,62.01,62.05,62.0,62.04,115266.0,59.2784,59.3166,59.2688,59.307,115266.0
2023-11-03 13:40:00,62.03,62.04,61.99,62.03,186793.0,59.2975,59.307,59.2592,59.2975,186793.0
2023-11-03 13:50:00,62.02,62.12,62.01,62.11,93167.0,59.2879,59.3835,59.2784,59.374,93167.0
2023-11-03 14:00:00,62.11,62.11,62.06,62.1,125735.0,59.374,59.374,59.3262,59.3644,125735.0
2023-11-03 14:10:00,62.11,62.13,62.09,62.13,216212.0,59.374,59.3931,59.3548,59.3931,216212.0
2023-11-03 14:20:00,62.13,62.18,62.12,62.17,111945.0,59.3931,59.4409,59.3835,59.4313,111945.0
2023-11-03 14:30:00,62.18,62.19,62.16,62.19,83054.0,59.4409,59.4504,59.4218,59.4504,83054.0
2023-11-03 14:40:00,62.18,62.23,62.17,62.23,227675.0,59.4409,59.4887,59.4313,59.4887,227675.0
2023-11-03 14:50:00,62.23,62.25,62.21,62.23,142774.0,59.4887,59.5078,59.4696,59.4887,142774.0
2023-11-03 15:00:00,62.23,62.23,62.17,62.18,146918.0,59.4887,59.4887,59.4313,59.4409,146918.0
2023-11-03 15:10:00,62.18,62.18,62.13,62.14,137774.0,59.4409,59.4409,59.3931,59.4026,137774.0
2023-11-03 15:20:00,62.14,62.14,62.09,62.1,157856.0,59.4026,59.4026,59.3548,59.3644,157856.0
2023-11-03 15:30:00,62.1,62.1,62.06,62.07,324721.0,59.3644,59.3644,59.3262,59.3357,324721.0
2023-11-03 15:40:00,62.07,62.07,62.04,62.05,217491.0,59.3357,59.3357,59.307,59.3166,217491.0
2023-11-03 15:50:00,62.05,62.06,61.98,62.02,1130847.0,59.3166,59.3262,59.2497,59.2879,1130847.0
2023-11-06 09:30:00,61.44,61.48,61.37,61.4,207179.0,58.7335,58.7717,58.6666,58.6952,207179.0
2023-11-06 09:40:00,61.4,61.4,61.31,61.33,210843.0,58.6952,58.6952,58.6092,58.6283,210843.0
2023-11-06 09:50:00,61.33,61.36,61.3,61.31,118422.0,58.6283,58.657,58.5996,58.6092,118422.0
2023-11-06 10:00:00,61.31,61.33,61.24,61.26,110420.0,58.6092,58.6283,58.5423,58.5614,110420.0
2023-11-06 10:10:00,61.25,61.28,61.19,61.28,247887.0,58.5518,58.5805,58.4945,58.5805,247887.0
2023-11-06 10:20:00,61.28,61.31,61.25,61.26,215058.0,58.5805,58.6092,58.5518,58.5614,215058.0
2023-11-06 10:30:00,61.27,61.32,61.24,61.31,185877.0,58.571,58.6188,58.5423,58.6092,185877.0
2023-11-06 10:40:00,61.31,61.31,61.23,61.25,84399.0,58.6092,58.6092,58.5327,58.5518,84399.0
2023-11-06 10:50:00,61.25,61.3,61.24,61.29,140724.0,58.5518,58.5996,58.5423,58.5901,140724.0
2023-11-06 11:00:00,61.29,61.35,61.27,61.33,70419.0,58.5901,58.6474,58.571,58.6283,70419.0
2023-11-06 11:10:00,61.32,61.33,61.29,61.32,109199.0,58.6188,58.6283,58.5901,58.6188,109199.0
2023-11-06 11:20:00,61.33,61.33,61.26,61.27,66432.0,58.6283,58.6283,58.5614,58.571,66432.0
2023-11-06 11:30:00,61.27,61.3,61.26,61.28,99310.0,58.571,58.5996,58.5614,58.5805,99310.0
2023-11-06 11:40:00,61.29,61.3,61.26,61.28,53071.0,58.5901,58.5996,58.5614,58.5805,53071.0
2023-11-06 11:50:00,61.28,61.36,61.27,61.34,96644.0,58.5805,58.657,58.571,58.6379,96644.0
2023-11-06 12:00:00,61.34,61.35,61.3,61.32,92249.0,58.6379,58.6474,58.5996,58.6188,92249.0
2023-11-06 12:10:00,61.32,61.32,61.26,61.28,115355.0,58.6188,58.6188,58.5614,58.5805,115355.0
2023-11-06 12:20:00,61.28,61.28,61.24,61.27,56618.0,58.5805,58.5805,58.5423,58.571,56618.0
2023-11-06 12:30:00,61.27,61.28,61.24,61.27,103136.0,58.571,58.5805,58.5423,58.571,103136.0
2023-11-06 12:40:00,61.27,61.28,61.23,61.25,70077.0,58.571,58.5805,58.5327,58.5518,70077.0
2023-11-06 12:50:00,61.25,61.26,61.23,61.25,37372.0,58.5518,58.5614,58.5327,58.5518,37372.0
2023-11-06 13:00:00,61.25,61.25,61.19,61.2,51460.0,58.5518,58.5518,58.4945,58.504,51460.0
2023-11-06 13:10:00,61.2,61.21,61.11,61.12,182631.0,58.504,58.5136,58.418,58.4276,182631.0
2023-11-06 13:20:00,61.12,61.14,61.09,61.14,50901.0,58.4276,58.4467,58.3989,58.4467,50901.0
2023-11-06 13:30:00,61.14,61.19,61.12,61.18,64241.0,58.4467,58.4945,58.4276,58.4849,64241.0
2023-11-06 13:40:00,61.17,61.18,61.13,61.14,37493.0,58.4754,58.4849,58.4371,58.4467,37493.0
2023-11-06 13:50:00,61.14,61.16,61.11,61.15,64607.0,58.4467,58.4658,58.418,58.4562,64607.0
2023-11-06 14:00:00,61.16,61.17,61.1,61.1,111762.0,58.4658,58.4754,58.4084,58.4084,111762.0
2023-11-06 14:10:00,61.1,61.11,61.07,61.11,60976.0,58.4084,58.418,58.3798,58.418,60976.0
2023-11-06 14:20:00,61.11,61.13,61.09,61.12,76233.0,58.418,58.4371,58.3989,58.4276,76233.0
2023-11-06 14:30:00,61.12,61.15,61.11,61.14,43702.0,58.4276,58.4562,58.418,58.4467,43702.0
2023-11-06 14:40:00,61.14,61.19,61.13,61.17,99441.0,58.4467,58.4945,58.4371,58.4754,99441.0
2023-11-06 14:50:00,61.17,61.21,61.17,61.19,70917.0,58.4754,58.5136,58.4754,58.4945,70917.0
2023-11-06 15:00:00,61.19,61.2,61.17,61.18,123541.0,58.4945,58.504,58.4754,58.4849,123541.0
2023-11-06 15:10:00,61.18,61.22,61.18,61.21,140392.0,58.4849,58.5232,58.4849,58.5136,140392.0
2023-11-06 15:20:00,61.2,61.22,61.18,61.21,143078.0,58.504,58.5232,58.4849,58.5136,143078.0
2023-11-06 15:30:00,61.21,61.23,61.2,61.22,124888.0,58.5136,58.5327,58.504,58.5232,124888.0
2023-11-06 15:40:00,61.22,61.23,61.19,61.22,170971.0,58.5232,58.5327,58.4945,58.5232,170971.0
2023-11-06 15:50:00,61.21,61.22,61.18,61.22,1136875.0,58.5136,58.5232,58.4849,58.5232,1136875.0
2023-11-07 09:30:00,60.43,60.43,60.28,60.3,214886.0,57.768,57.768,57.6246,57.6437,214886.0
2023-11-07 09:40:00,60.3,60.35,60.28,60.31,120201.0,57.6437,57.6915,57.6246,57.6532,120201.0
2023-11-07 09:50:00,60.3,60.44,60.3,60.43,65499.0,57.6437,57.7775,57.6437,57.768,65499.0
2023-11-07 10:00:00,60.43,60.47,60.42,60.44,84758.0,57.768,57.8062,57.7584,57.7775,84758.0
2023-11-07 10:10:00,60.45,60.52,60.43,60.52,83552.0,57.7871,57.854,57.768,57.854,83552.0
2023-11-07 10:20:00,60.52,60.56,60.48,60.53,97270.0,57.854,57.8922,57.8158,57.8636,97270.0
2023-11-07 10:30:00,60.53,60.58,60.5,60.56,112167.0,57.8636,57.9114,57.8349,57.8922,112167.0
2023-11-07 10:40:00,60.55,60.62,60.55,60.62,77012.0,57.8827,57.9496,57.8827,57.9496,77012.0
2023-11-07 10:50:00,60.62,60.66,60.61,60.64,163241.0,57.9496,57.9878,57.94,57.9687,163241.0
2023-11-07 11:00:00,60.65,60.65,60.59,60.6,107816.0,57.9783,57.9783,57.9209,57.9305,107816.0
2023-11-07 11:10:00,60.6,60.62,60.58,60.58,90661.0,57.9305,57.9496,57.9114,57.9114,90661.0
2023-11-07 11:20:00,60.58,60.62,60.54,60.54,113509.0,57.9114,57.9496,57.8731,57.8731,113509.0
2023-11-07 11:30:00,60.55,60.6,60.54,60.59,74900.0,57.8827,57.9305,57.8731,57.9209,74900.0
2023-11-07 11:40:00,60.6,60.61,60.53,60.54,203314.0,57.9305,57.94,57.8636,57.8731,203314.0
2023-11-07 11:50:00,60.54,60.55,60.51,60.54,96646.0,57.8731,57.8827,57.8444,57.8731,96646.0
2023-11-07 12:00:00,60.54,60.54,60.47,60.49,186610.0,57.8731,57.8731,57.8062,57.8253,186610.0
2023-11-07 12:10:00,60.48,60.5,60.46,60.48,93148.0,57.8158,57.8349,57.7966,57.8158,93148.0
2023-11-07 12:20:00,60.48,60.5,60.45,60.46,147318.0,57.8158,57.8349,57.7871,57.7966,147318.0
2023-11-07 12:30:00,60.46,60.47,60.41,60.46,106898.0,57.7966,57.8062,57.7488,57.7966,106898.0
2023-11-07 12:40:00,60.47,60.52,60.44,60.47,164669.0,57.8062,57.854,57.7775,57.8062,164669.0
2023-11-07 12:50:00,60.47,60.54,60.46,60.54,260428.0,57.8062,57.8731,57.7966,57.8731,260428.0
2023-11-07 13:00:00,60.54,60.63,60.52,60.63,137248.0,57.8731,57.9592,57.854,57.9592,137248.0
2023-11-07 13:10:00,60.63,60.66,60.61,60.64,157501.0,57.9592,57.9878,57.94,57.9687,157501.0
2023-11-07 13:20:00,60.64,60.66,60.61,60.64,52121.0,57.9687,57.9878,57.94,57.9687,52121.0
2023-11-07 13:30:00,60.64,60.66,60.61,60.66,98772.0,57.9687,57.9878,57.94,57.9878,98772.0
2023-11-07 13:40:00,60.66,60.69,60.63,60.68,68737.0,57.9878,58.0165,57.9592,58.0069,68737.0
2023-11-07 13:50:00,60.68,60.69,60.64,60.68,85203.0,58.0069,58.0165,57.9687,58.0069,85203.0
2023-11-07 14:00:00,60.68,60.71,60.64,60.66,129069.0,58.0069,58.0356,57.9687,57.9878,129069.0
2023-11-07 14:10:00,60.66,60.66,60.63,60.66,60257.0,57.9878,57.9878,57.9592,57.9878,60257.0
2023-11-07 14:20:00,60.66,60.68,60.64,60.67,73865.0,57.9878,58.0069,57.9687,57.9974,73865.0
2023-11-07 14:30:00,60.67,60.68,60.64,60.65,68586.0,57.9974,58.0069,57.9687,57.9783,68586.0
2023-11-07 14:40:00,60.65,60.65,60.6,60.62,53249.0,57.9783,57.9783,57.9305,57.9496,53249.0
2023-11-07 14:50:00,60.62,60.63,60.59,60.61,89313.0,57.9496,57.9592,57.9209,57.94,89313.0
2023-11-07 15:00:00,60.61,60.63,60.59,60.61,79407.0,57.94,57.9592,57.9209,57.94,79407.0
2023-11-07 15:10:00,60.61,60.63,60.59,60.62,63514.0,57.94,57.9592,57.9209,57.9496,63514.0
2023-11-07 15:20:00,60.63,60.66,60.61,60.65,60120.0,57.9592,57.9878,57.94,57.9783,60120.0
2023-11-07 15:30:00,60.66,60.7,60.65,60.7,128103.0,57.9878,58.0261,57.9783,58.0261,128103.0
2023-11-07 15:40:00,60.69,60.69,60.67,60.68,108788.0,58.0165,58.0165,57.9974,58.0069,108788.0
2023-11-07 15:50:00,60.67,60.68,60.62,60.63,1251441.0,57.9974,58.0069,57.9496,57.9592,1251441.0
2023-11-08 09:30:00,59.87,59.92,59.82,59.91,179082.0,57.2326,57.2804,57.1848,57.2709,179082.0
2023-11-08 09:40:00,59.92,59.97,59.89,59.97,163921.0,57.2804,57.3282,57.2518,57.3282,163921.0
2023-11-08 09:50:00,59.96,59.98,59.91,59.93,83066.0,57.3187,57.3378,57.2709,57.29,83066.0
2023-11-08 10:00:00,59.92,59.93,59.79,59.85,115866.0,57.2804,57.29,57.1562,57.2135,115866.0
2023-11-08 10:10:00,59.86,59.87,59.78,59.81,113923.0,57.2231,57.2326,57.1466,57.1753,113923.0
2023-11-08 10:20:00,59.81,59.81,59.73,59.74,152585.0,57.1753,57.1753,57.0988,57.1084,152585.0
2023-11-08 10:30:00,59.74,59.77,59.68,59.68,118637.0,57.1084,57.137,57.051,57.051,118637.0
2023-11-08 10:40:00,59.68,59.71,59.66,59.71,70397.0,57.051,57.0797,57.0319,57.0797,70397.0
2023-11-08 10:50:00,59.71,59.71,59.62,59.64,92737.0,57.0797,57.0797,56.9936,57.0128,92737.0
2023-11-08 11:00:00,59.64,59.66,59.61,59.63,78724.0,57.0128,57.0319,56.9841,57.0032,78724.0
2023-11-08 11:10:00,59.63,59.71,59.63,59.69,96197.0,57.0032,57.0797,57.0032,57.0606,96197.0
2023-11-08 11:20:00,59.69,59.69,59.62,59.64,65082.0,57.0606,57.0606,56.9936,57.0128,65082.0
2023-11-08 11:30:00,59.64,59.67,59.62,59.64,218380.0,57.0128,57.0414,56.9936,57.0128,218380.0
2023-11-08 11:40:00,59.64,59.71,59.64,59.68,101499.0,57.0128,57.0797,57.0128,57.051,101499.0
2023-11-08 11:50:00,59.69,59.69,59.63,59.65,93246.0,57.0606,57.0606,57.0032,57.0223,93246.0
2023-11-08 12:00:00,59.65,59.65,59.51,59.53,112025.0,57.0223,57.0223,56.8885,56.9076,112025.0
2023-11-08 12:10:00,59.53,59.59,59.52,59.57,143206.0,56.9076,56.965,56.898,56.9458,143206.0
2023-11-08 12:20:00,59.57,59.6,59.56,59.58,80382.0,56.9458,56.9745,56.9363,56.9554,80382.0
2023-11-08 12:30:00,59.57,59.62,59.53,59.62,147027.0,56.9458,56.9936,56.9076,56.9936,147027.0
2023-11-08 12:40:00,59.61,59.61,59.58,59.59,85952.0,56.9841,56.9841,56.9554,56.965,85952.0
2023-11-08 12:50:00,59.59,59.62,59.57,59.62,83889.0,56.965,56.9936,56.9458,56.9936,83889.0
2023-11-08 13:00:00,59.62,59.69,59.57,59.68,183651.0,56.9936,57.0606,56.9458,57.051,183651.0
2023-11-08 13:10:00,59.67,59.67,59.59,59.6,68598.0,57.0414,57.0414,56.965,56.9745,68598.0
2023-11-08 13:20:00,59.6,59.66,59.58,59.64,76758.0,56.9745,57.0319,56.9554,57.0128,76758.0
2023-11-08 13:30:00,59.65,59.67,59.64,59.65,55482.0,57.0223,57.0414,57.0128,57.0223,55482.0
2023-11-08 13:40:00,59.65,59.66,59.62,59.63,40871.0,57.0223,57.0319,56.9936,57.0032,40871.0
2023-11-08 13:50:00,59.63,59.64,59.61,59.63,34468.0,57.0032,57.0128,56.9841,57.0032,34468.0
2023-11-08 14:00:00,59.63,59.67,59.61,59.67,53050.0,57.0032,57.0414,56.9841,57.0414,53050.0
2023-11-08 14:10:00,59.67,59.68,59.65,59.67,81956.0,57.0414,57.051,57.0223,57.0414,81956.0
2023-11-08 14:20:00,59.67,59.68,59.64,59.66,48222.0,57.0414,57.051,57.0128,57.0319,48222.0
2023-11-08 14:30:00,59.65,59.67,59.6,59.63,93926.0,57.0223,57.0414,56.9745,57.0032,93926.0
2023-11-08 14:40:00,59.64,59.64,59.59,59.59,97971.0,57.0128,57.0128,56.965,56.965,97971.0
2023-11-08 14:50:00,59.59,59.6,59.56,59.57,215112.0,56.965,56.9745,56.9363,56.9458,215112.0
2023-11-08 15:00:00,59.57,59.61,59.56,59.59,222713.0,56.9458,56.9841,56.9363,56.965,222713.0
2023-11-08 15:10:00,59.59,59.63,59.57,59.62,221713.0,56.965,57.0032,56.9458,56.9936,221713.0
2023-11-08 15:20:00,59.62,59.65,59.61,59.64,116598.0,56.9936,57.0223,56.9841,57.0128,116598.0
2023-11-08 15:30:00,59.63,59.64,59.6,59.63,160081.0,57.0032,57.0128,56.9745,57.0032,160081.0
2023-11-08 15:40:00,59.64,59.7,59.63,59.66,265054.0,57.0128,57.0701,57.0032,57.0319,265054.0
2023-11-08 15:50:00,59.67,59.72,59.66,59.66,784054.0,57.0414,57.0892,57.0319,57.0319,784054.0
2023-11-09 09:30:00,60.5,60.5,60.39,60.41,369439.0,57.8349,57.8349,57.7297,57.7488,369439.0
2023-11-09 09:40:00,60.41,60.47,60.37,60.42,136627.0,57.7488,57.8062,57.7106,57.7584,136627.0
2023-11-09 09:50:00,60.42,60.54,60.38,60.54,192341.0,57.7584,57.8731,57.7202,57.8731,192341.0
2023-11-09 10:00:00,60.54,60.56,60.33,60.38,153814.0,57.8731,57.8922,57.6724,57.7202,153814.0
2023-11-09 10:10:00,60.37,60.42,60.33,60.33,128194.0,57.7106,57.7584,57.6724,57.6724,128194.0
2023-11-09 10:20:00,60.32,60.36,60.29,60.3,101675.0,57.6628,57.701,57.6341,57.6437,101675.0
2023-11-09 10:30:00,60.31,60.33,60.25,60.3,180764.0,57.6532,57.6724,57.5959,57.6437,180764.0
2023-11-09 10:40:00,60.29,60.35,60.26,60.32,142627.0,57.6341,57.6915,57.6055,57.6628,142627.0
2023-11-09 10:50:00,60.32,60.43,60.32,60.42,128925.0,57.6628,57.768,57.6628,57.7584,128925.0
2023-11-09 11:00:00,60.42,60.5,60.42,60.47,98656.0,57.7584,57.8349,57.7584,57.8062,98656.0
2023-11-09 11:10:00,60.48,60.52,60.46,60.46,218236.0,57.8158,57.854,57.7966,57.7966,218236.0
2023-11-09 11:20:00,60.46,60.48,60.44,60.46,101643.0,57.7966,57.8158,57.7775,57.7966,101643.0
2023-11-09 11:30:00,60.46,60.51,60.44,60.49,145959.0,57.7966,57.8444,57.7775,57.8253,145959.0
2023-11-09 11:40:00,60.48,60.54,60.47,60.54,123516.0,57.8158,57.8731,57.8062,57.8731,123516.0
2023-11-09 11:50:00,60.54,60.55,60.48,60.52,153005.0,57.8731,57.8827,57.8158,57.854,153005.0
2023-11-09 12:00:00,60.52,60.52,60.49,60.52,85736.0,57.854,57.854,57.8253,57.854,85736.0
2023-11-09 12:10:00,60.52,60.52,60.44,60.46,171445.0,57.854,57.854,57.7775,57.7966,171445.0
2023-11-09 12:20:00,60.46,60.47,60.43,60.44,87569.0,57.7966,57.8062,57.768,57.7775,87569.0
2023-11-09 12:30:00,60.44,60.46,60.4,60.4,68338.0,57.7775,57.7966,57.7393,57.7393,68338.0
2023-11-09 12:40:00,60.39,60.43,60.39,60.43,72054.0,57.7297,57.768,57.7297,57.768,72054.0
2023-11-09 12:50:00,60.42,60.43,60.4,60.42,87650.0,57.7584,57.768,57.7393,57.7584,87650.0
2023-11-09 13:00:00,60.43,60.43,60.07,60.13,318454.0,57.768,57.768,57.4238,57.4812,318454.0
2023-11-09 13:10:00,60.13,60.33,60.12,60.26,189065.0,57.4812,57.6724,57.4716,57.6055,189065.0
2023-11-09 13:20:00,60.25,60.35,60.25,60.32,227591.0,57.5959,57.6915,57.5959,57.6628,227591.0
2023-11-09 13:30:00,60.32,60.35,60.26,60.28,105388.0,57.6628,57.6915,57.6055,57.6246,105388.0
2023-11-09 13:40:00,60.28,60.28,60.19,60.22,49811.0,57.6246,57.6246,57.5385,57.5672,49811.0
2023-11-09 13:50:00,60.22,60.23,60.15,60.18,147889.0,57.5672,57.5768,57.5003,57.529,147889.0
2023-11-09 14:00:00,60.16,60.2,60.0,60.08,441043.0,57.5099,57.5481,57.3569,57.4334,441043.0
2023-11-09 14:10:00,60.09,60.09,59.98,59.98,225107.0,57.4429,57.4429,57.3378,57.3378,225107.0
2023-11-09 14:20:00,59.99,60.08,59.98,60.03,83542.0,57.3473,57.4334,57.3378,57.3856,83542.0
2023-11-09 14:30:00,60.03,60.05,59.92,59.97,109106.0,57.3856,57.4047,57.2804,57.3282,109106.0
2023-11-09 14:40:00,59.97,60.0,59.92,60.0,82985.0,57.3282,57.3569,57.2804,57.3569,82985.0
2023-11-09 14:50:00,60.0,60.0,59.94,59.97,65099.0,57.3569,57.3569,57.2995,57.3282,65099.0
2023-11-09 15:00:00,59.97,60.0,59.94,59.99,68987.0,57.3282,57.3569,57.2995,57.3473,68987.0
2023-11-09 15:10:00,60.0,60.03,59.99,60.01,91715.0,57.3569,57.3856,57.3473,57.3665,91715.0
2023-11-09 15:20:00,60.0,60.03,59.96,59.97,82476.0,57.3569,57.3856,57.3187,57.3282,82476.0
2023-11-09 15:30:00,59.97,59.98,59.9,59.91,300144.0,57.3282,57.3378,57.2613,57.2709,300144.0
2023-11-09 15:40:00,59.91,59.93,59.9,59.91,314259.0,57.2709,57.29,57.2613,57.2709,314259.0
2023-11-09 15:50:00,59.91,59.93,59.87,59.88,491204.0,57.2709,57.29,57.2326,57.2422,491204.0
2023-11-10 09:30:00,60.1,60.14,59.98,60.07,176304.0,57.4525,57.4907,57.3378,57.4238,176304.0
2023-11-10 09:40:00,60.07,60.12,60.02,60.07,51434.0,57.4238,57.4716,57.376,57.4238,51434.0
2023-11-10 09:50:00,60.08,60.08,59.99,60.0,114039.0,57.4334,57.4334,57.3473,57.3569,114039.0
2023-11-10 10:00:00,59.99,60.02,59.87,59.93,99238.0,57.3473,57.376,57.2326,57.29,99238.0
2023-11-10 10:10:00,59.92,59.98,59.89,59.96,67807.0,57.2804,57.3378,57.2518,57.3187,67807.0
2023-11-10 10:20:00,59.95,59.98,59.83,59.88,96989.0,57.3091,57.3378,57.1944,57.2422,96989.0
2023-11-10 10:30:00,59.87,59.92,59.85,59.86,28460.0,57.2326,57.2804,57.2135,57.2231,28460.0
2023-11-10 10:40:00,59.86,59.94,59.83,59.88,107808.0,57.2231,57.2995,57.1944,57.2422,107808.0
2023-11-10 10:50:00,59.89,59.94,59.88,59.94,70826.0,57.2518,57.2995,57.2422,57.2995,70826.0
2023-11-10 11:00:00,59.94,60.1,59.94,60.08,133061.0,57.2995,57.4525,57.2995,57.4334,133061.0
2023-11-10 11:10:00,60.08,60.12,60.05,60.09,94803.0,57.4334,57.4716,57.4047,57.4429,94803.0
2023-11-10 11:20:00,60.09,60.13,60.08,60.11,103457.0,57.4429,57.4812,57.4334,57.4621,103457.0
2023-11-10 11:30:00,60.11,60.11,60.05,60.08,32401.0,57.4621,57.4621,57.4047,57.4334,32401.0
2023-11-10 11:40:00,60.08,60.12,60.07,60.08,61414.0,57.4334,57.4716,57.4238,57.4334,61414.0
2023-11-10 11:50:00,60.08,60.12,60.08,60.1,31711.0,57.4334,57.4716,57.4334,57.4525,31711.0
2023-11-10 12:00:00,60.1,60.15,60.1,60.13,38868.0,57.4525,57.5003,57.4525,57.4812,38868.0
2023-11-10 12:10:00,60.13,60.14,60.1,60.11,52424.0,57.4812,57.4907,57.4525,57.4621,52424.0
2023-11-10 12:20:00,60.11,60.13,60.1,60.13,26192.0,57.4621,57.4812,57.4525,57.4812,26192.0
2023-11-10 12:30:00,60.13,60.21,60.12,60.2,605416.0,57.4812,57.5577,57.4716,57.5481,605416.0
2023-11-10 12:40:00,60.2,60.22,60.17,60.19,84553.0,57.5481,57.5672,57.5194,57.5385,84553.0
2023-11-10 12:50:00,60.18,60.23,60.18,60.21,63597.0,57.529,57.5768,57.529,57.5577,63597.0
2023-11-10 13:00:00,60.21,60.23,60.2,60.2,48193.0,57.5577,57.5768,57.5481,57.5481,48193.0
2023-11-10 13:10:00,60.2,60.21,60.18,60.2,20338.0,57.5481,57.5577,57.529,57.5481,20338.0
2023-11-10 13:20:00,60.21,60.28,60.21,60.26,41366.0,57.5577,57.6246,57.5577,57.6055,41366.0
2023-11-10 13:30:00,60.26,60.28,60.25,60.27,179937.0,57.6055,57.6246,57.5959,57.615,179937.0
2023-11-10 13:40:00,60.27,60.31,60.27,60.29,184122.0,57.615,57.6532,57.615,57.6341,184122.0
2023-11-10 13:50:00,60.29,60.31,60.26,60.29,76608.0,57.6341,57.6532,57.6055,57.6341,76608.0
2023-11-10 14:00:00,60.29,60.33,60.27,60.33,216776.0,57.6341,57.6724,57.615,57.6724,216776.0
2023-11-10 14:10:00,60.33,60.35,60.32,60.34,60796.0,57.6724,57.6915,57.6628,57.6819,60796.0
2023-11-10 14:20:00,60.34,60.36,60.33,60.36,63202.0,57.6819,57.701,57.6724,57.701,63202.0
2023-11-10 14:30:00,60.35,60.36,60.33,60.36,28637.0,57.6915,57.701,57.6724,57.701,28637.0
2023-11-10 14:40:00,60.35,60.36,60.32,60.33,77616.0,57.6915,57.701,57.6628,57.6724,77616.0
2023-11-10 14:50:00,60.34,60.35,60.32,60.33,51997.0,57.6819,57.6915,57.6628,57.6724,51997.0
2023-11-10 15:00:00,60.33,60.36,60.32,60.36,139681.0,57.6724,57.701,57.6628,57.701,139681.0
2023-11-10 15:10:00,60.36,60.4,60.36,60.4,54145.0,57.701,57.7393,57.701,57.7393,54145.0
2023-11-10 15:20:00,60.4,60.42,60.38,60.41,51261.0,57.7393,57.7584,57.7202,57.7488,51261.0
2023-11-10 15:30:00,60.41,60.44,60.4,60.43,94739.0,57.7488,57.7775,57.7393,57.768,94739.0
2023-11-10 15:40:00,60.43,60.44,60.42,60.44,172574.0,57.768,57.7775,57.7584,57.7775,172574.0
2023-11-10 15:50:00,60.45,60.46,60.39,60.45,571167.0,57.7871,57.7966,57.7297,57.7871,571167.0
2023-11-13 09:30:00,60.14,60.18,60.05,60.09,156121.0,57.4907,57.529,57.4047,57.4429,156121.0
2023-11-13 09:40:00,60.1,60.13,60.09,60.11,139012.0,57.4525,57.4812,57.4429,57.4621,139012.0
2023-11-13 09:50:00,60.12,60.13,60.07,60.12,91913.0,57.4716,57.4812,57.4238,57.4716,91913.0
2023-11-13 10:00:00,60.12,60.27,60.1,60.21,148502.0,57.4716,57.615,57.4525,57.5577,148502.0
2023-11-13 10:10:00,60.21,60.22,60.13,60.21,103860.0,57.5577,57.5672,57.4812,57.5577,103860.0
2023-11-13 10:20:00,60.2,60.25,60.17,60.23,86925.0,57.5481,57.5959,57.5194,57.5768,86925.0
2023-11-13 10:30:00,60.24,60.29,60.21,60.21,83728.0,57.5863,57.6341,57.5577,57.5577,83728.0
2023-11-13 10:40:00,60.22,60.26,60.21,60.25,24829.0,57.5672,57.6055,57.5577,57.5959,24829.0
2023-11-13 10:50:00,60.24,60.32,60.24,60.3,25466.0,57.5863,57.6628,57.5863,57.6437,25466.0
2023-11-13 11:00:00,60.3,60.36,60.29,60.36,143029.0,57.6437,57.701,57.6341,57.701,143029.0
2023-11-13 11:10:00,60.36,60.41,60.34,60.4,61326.0,57.701,57.7488,57.6819,57.7393,61326.0
2023-11-13 11:20:00,60.39,60.43,60.37,60.43,55947.0,57.7297,57.768,57.7106,57.768,55947.0
2023-11-13 11:30:00,60.43,60.47,60.41,60.46,57269.0,57.768,57.8062,57.7488,57.7966,57269.0
2023-11-13 11:40:00,60.46,60.55,60.45,60.51,71217.0,57.7966,57.8827,57.7871,57.8444,71217.0
2023-11-13 11:50:00,60.52,60.54,60.5,60.51,50899.0,57.854,57.8731,57.8349,57.8444,50899.0
2023-11-13 12:00:00,60.51,60.51,60.49,60.5,103106.0,57.8444,57.8444,57.8253,57.8349,103106.0
2023-11-13 12:10:00,60.5,60.51,60.46,60.47,101000.0,57.8349,57.8444,57.7966,57.8062,101000.0
2023-11-13 12:20:00,60.48,60.52,60.47,60.5,276339.0,57.8158,57.854,57.8062,57.8349,276339.0
2023-11-13 12:30:00,60.5,60.5,60.47,60.48,56879.0,57.8349,57.8349,57.8062,57.8158,56879.0
2023-11-13 12:40:00,60.48,60.49,60.4,60.41,73832.0,57.8158,57.8253,57.7393,57.7488,73832.0
2023-11-13 12:50:00,60.42,60.44,60.4,60.42,25681.0,57.7584,57.7775,57.7393,57.7584,25681.0
2023-11-13 13:00:00,60.42,60.42,60.38,60.39,53848.0,57.7584,57.7584,57.7202,57.7297,53848.0
2023-11-13 13:10:00,60.39,60.47,60.38,60.46,166659.0,57.7297,57.8062,57.7202,57.7966,166659.0
2023-11-13 13:20:00,60.46,60.46,60.4,60.41,48612.0,57.7966,57.7966,57.7393,57.7488,48612.0
2023-11-13 13:30:00,60.4,60.41,60.35,60.41,44810.0,57.7393,57.7488,57.6915,57.7488,44810.0
2023-11-13 13:40:00,60.41,60.48,60.4,60.46,87314.0,57.7488,57.8158,57.7393,57.7966,87314.0
2023-11-13 13:50:00,60.46,60.47,60.39,60.39,61571.0,57.7966,57.8062,57.7297,57.7297,61571.0
2023-11-13 14:00:00,60.4,60.41,60.38,60.4,148297.0,57.7393,57.7488,57.7202,57.7393,148297.0
2023-11-13 14:10:00,60.4,60.41,60.38,60.39,70483.0,57.7393,57.7488,57.7202,57.7297,70483.0
2023-11-13 14:20:00,60.39,60.42,60.37,60.41,123184.0,57.7297,57.7584,57.7106,57.7488,123184.0
2023-11-13 14:30:00,60.41,60.44,60.4,60.44,62345.0,57.7488,57.7775,57.7393,57.7775,62345.0
2023-11-13 14:40:00,60.44,60.46,60.43,60.45,98475.0,57.7775,57.7966,57.768,57.7871,98475.0
2023-11-13 14:50:00,60.45,60.45,60.4,60.41,115045.0,57.7871,57.7871,57.7393,57.7488,115045.0
2023-11-13 15:00:00,60.41,60.42,60.38,60.42,75803.0,57.7488,57.7584,57.7202,57.7584,75803.0
2023-11-13 15:10:00,60.43,60.45,60.41,60.45,26682.0,57.768,57.7871,57.7488,57.7871,26682.0
2023-11-13 15:20:00,60.45,60.45,60.43,60.44,37076.0,57.7871,57.7871,57.768,57.7775,37076.0
2023-11-13 15:30:00,60.44,60.44,60.42,60.43,59106.0,57.7775,57.7775,57.7584,57.768,59106.0
2023-11-13 15:40:00,60.43,60.46,60.42,60.46,96297.0,57.768,57.7966,57.7584,57.7966,96297.0
2023-11-13 15:50:00,60.46,60.47,60.41,60.45,751088.0,57.7966,57.8062,57.7488,57.7871,751088.0
2023-11-14 09:30:00,61.04,61.2,61.02,61.18,347797.0,58.3511,58.504,58.332,58.4849,347797.0
2023-11-14 09:40:00,61.18,61.18,61.11,61.13,286470.0,58.4849,58.4849,58.418,58.4371,286470.0
2023-11-14 09:50:00,61.13,61.22,61.1,61.21,281255.0,58.4371,58.5232,58.4084,58.5136,281255.0
2023-11-14 10:00:00,61.21,61.26,61.18,61.25,227299.0,58.5136,58.5614,58.4849,58.5518,227299.0
2023-11-14 10:10:00,61.26,61.32,61.25,61.3,140891.0,58.5614,58.6188,58.5518,58.5996,140891.0
2023-11-14 10:20:00,61.3,61.43,61.28,61.42,85582.0,58.5996,58.7239,58.5805,58.7144,85582.0
2023-11-14 10:30:00,61.43,61.48,61.42,61.48,102499.0,58.7239,58.7717,58.7144,58.7717,102499.0
2023-11-14 10:40:00,61.48,61.49,61.4,61.41,151502.0,58.7717,58.7813,58.6952,58.7048,151502.0
2023-11-14 10:50:00,61.42,61.43,61.39,61.43,64670.0,58.7144,58.7239,58.6857,58.7239,64670.0
2023-11-14 11:00:00,61.44,61.5,61.44,61.5,39877.0,58.7335,58.7908,58.7335,58.7908,39877.0
2023-11-14 11:10:00,61.49,61.54,61.48,61.5,119265.0,58.7813,58.8291,58.7717,58.7908,119265.0
2023-11-14 11:20:00,61.5,61.52,61.48,61.51,97244.0,58.7908,58.8099,58.7717,58.8004,97244.0
2023-11-14 11:30:00,61.51,61.51,61.41,61.42,107862.0,58.8004,58.8004,58.7048,58.7144,107862.0
2023-11-14 11:40:00,61.42,61.48,61.42,61.44,77532.0,58.7144,58.7717,58.7144,58.7335,77532.0
2023-11-14 11:50:00,61.45,61.45,61.39,61.4,38680.0,58.743,58.743,58.6857,58.6952,38680.0
2023-11-14 12:00:00,61.4,61.42,61.37,61.39,100538.0,58.6952,58.7144,58.6666,58.6857,100538.0
2023-11-14 12:10:00,61.39,61.41,61.37,61.4,132065.0,58.6857,58.7048,58.6666,58.6952,132065.0
2023-11-14 12:20:00,61.4,61.42,61.37,61.39,109736.0,58.6952,58.7144,58.6666,58.6857,109736.0
2023-11-14 12:30:00,61.39,61.42,61.38,61.42,63528.0,58.6857,58.7144,58.6761,58.7144,63528.0
2023-11-14 12:40:00,61.42,61.46,61.41,61.46,88658.0,58.7144,58.7526,58.7048,58.7526,88658.0
2023-11-14 12:50:00,61.45,61.48,61.43,61.48,27506.0,58.743,58.7717,58.7239,58.7717,27506.0
2023-11-14 13:00:00,61.47,61.55,61.46,61.53,39230.0,58.7621,58.8386,58.7526,58.8195,39230.0
2023-11-14 13:10:00,61.53,61.54,61.52,61.53,33640.0,58.8195,58.8291,58.8099,58.8195,33640.0
2023-11-14 13:20:00,61.52,61.53,61.5,61.52,47279.0,58.8099,58.8195,58.7908,58.8099,47279.0
2023-11-14 13:30:00,61.52,61.54,61.49,61.54,202982.0,58.8099,58.8291,58.7813,58.8291,202982.0
2023-11-14 13:40:00,61.54,61.54,61.5,61.52,186439.0,58.8291,58.8291,58.7908,58.8099,186439.0
2023-11-14 13:50:00,61.53,61.53,61.47,61.48,175205.0,58.8195,58.8195,58.7621,58.7717,175205.0
2023-11-14 14:00:00,61.48,61.49,61.41,61.45,81290.0,58.7717,58.7813,58.7048,58.743,81290.0
2023-11-14 14:10:00,61.45,61.5,61.42,61.48,80359.0,58.743,58.7908,58.7144,58.7717,80359.0
2023-11-14 14:20:00,61.49,61.51,61.47,61.5,47821.0,58.7813,58.8004,58.7621,58.7908,47821.0
2023-11-14 14:30:00,61.5,61.54,61.49,61.54,76569.0,58.7908,58.8291,58.7813,58.8291,76569.0
2023-11-14 14:40:00,61.54,61.55,61.53,61.54,154491.0,58.8291,58.8386,58.8195,58.8291,154491.0
2023-11-14 14:50:00,61.55,61.59,61.54,61.58,83209.0,58.8386,58.8769,58.8291,58.8673,83209.0
2023-11-14 15:00:00,61.57,61.61,61.56,61.61,59420.0,58.8577,58.896,58.8482,58.896,59420.0
2023-11-14 15:10:00,61.61,61.64,61.6,61.64,155938.0,58.896,58.9247,58.8864,58.9247,155938.0
2023-11-14 15:20:00,61.64,61.66,61.61,61.66,90737.0,58.9247,58.9438,58.896,58.9438,90737.0
2023-11-14 15:30:00,61.66,61.69,61.65,61.69,134604.0,58.9438,58.9725,58.9342,58.9725,134604.0
2023-11-14 15:40:00,61.68,61.69,61.61,61.61,91301.0,58.9629,58.9725,58.896,58.896,91301.0
2023-11-14 15:50:00,61.61,61.66,61.58,61.63,507202.0,58.896,58.9438,58.8673,58.9151,507202.0
2023-11-15 09:30:00,61.37,61.47,61.35,61.41,194044.0,58.6666,58.7621,58.6474,58.7048,194044.0
2023-11-15 09:40:00,61.42,61.42,61.3,61.37,157806.0,58.7144,58.7144,58.5996,58.6666,157806.0
2023-11-15 09:50:00,61.37,61.38,61.22,61.28,140831.0,58.6666,58.6761,58.5232,58.5805,140831.0
2023-11-15 10:00:00,61.28,61.33,61.24,61.33,188307.0,58.5805,58.6283,58.5423,58.6283,188307.0
2023-11-15 10:10:00,61.33,61.38,61.31,61.36,130232.0,58.6283,58.6761,58.6092,58.657,130232.0
2023-11-15 10:20:00,61.36,61.42,61.31,61.36,177143.0,58.657,58.7144,58.6092,58.657,177143.0
2023-11-15 10:30:00,61.37,61.44,61.35,61.41,115927.0,58.6666,58.7335,58.6474,58.7048,115927.0
2023-11-15 10:40:00,61.41,61.46,61.39,61.46,55619.0,58.7048,58.7526,58.6857,58.7526,55619.0
2023-11-15 10:50:00,61.47,61.48,61.44,61.48,84376.0,58.7621,58.7717,58.7335,58.7717,84376.0
2023-11-15 11:00:00,61.48,61.52,61.47,61.49,49690.0,58.7717,58.8099,58.7621,58.7813,49690.0
2023-11-15 11:10:00,61.5,61.52,61.42,61.48,110489.0,58.7908,58.8099,58.7144,58.7717,110489.0
2023-11-15 11:20:00,61.48,61.5,61.45,61.47,102196.0,58.7717,58.7908,58.743,58.7621,102196.0
2023-11-15 11:30:00,61.47,61.47,61.32,61.36,126445.0,58.7621,58.7621,58.6188,58.657,126445.0
2023-11-15 11:40:00,61.36,61.36,61.3,61.34,76354.0,58.657,58.657,58.5996,58.6379,76354.0
2023-11-15 11:50:00,61.34,61.35,61.29,61.33,66364.0,58.6379,58.6474,58.5901,58.6283,66364.0
2023-11-15 12:00:00,61.33,61.36,61.31,61.33,182593.0,58.6283,58.657,58.6092,58.6283,182593.0
2023-11-15 12:10:00,61.32,61.33,61.24,61.27,138233.0,58.6188,58.6283,58.5423,58.571,138233.0
2023-11-15 12:20:00,61.27,61.31,61.25,61.3,255470.0,58.571,58.6092,58.5518,58.5996,255470.0
2023-11-15 12:30:00,61.3,61.31,61.27,61.3,66304.0,58.5996,58.6092,58.571,58.5996,66304.0
2023-11-15 12:40:00,61.3,61.3,61.2,61.25,201620.0,58.5996,58.5996,58.504,58.5518,201620.0
2023-11-15 12:50:00,61.25,61.25,61.19,61.19,160279.0,58.5518,58.5518,58.4945,58.4945,160279.0
2023-11-15 13:00:00,61.19,61.19,61.12,61.14,62749.0,58.4945,58.4945,58.4276,58.4467,62749.0
2023-11-15 13:10:00,61.14,61.15,61.08,61.12,59548.0,58.4467,58.4562,58.3893,58.4276,59548.0
2023-11-15 13:20:00,61.13,61.18,61.12,61.17,39564.0,58.4371,58.4849,58.4276,58.4754,39564.0
2023-11-15 13:30:00,61.17,61.17,61.13,61.14,57044.0,58.4754,58.4754,58.4371,58.4467,57044.0
2023-11-15 13:40:00,61.15,61.16,61.11,61.13,69880.0,58.4562,58.4658,58.418,58.4371,69880.0
2023-11-15 13:50:00,61.13,61.14,61.11,61.13,103063.0,58.4371,58.4467,58.418,58.4371,103063.0
2023-11-15 14:00:00,61.13,61.14,61.11,61.12,42806.0,58.4371,58.4467,58.418,58.4276,42806.0
2023-11-15 14:10:00,61.12,61.13,61.06,61.08,57479.0,58.4276,58.4371,58.3702,58.3893,57479.0
2023-11-15 14:20:00,61.08,61.16,61.05,61.15,86476.0,58.3893,58.4658,58.3607,58.4562,86476.0
2023-11-15 14:30:00,61.16,61.2,61.15,61.19,57357.0,58.4658,58.504,58.4562,58.4945,57357.0
2023-11-15 14:40:00,61.19,61.2,61.13,61.14,72108.0,58.4945,58.504,58.4371,58.4467,72108.0
2023-11-15 14:50:00,61.13,61.14,61.11,61.12,44442.0,58.4371,58.4467,58.418,58.4276,44442.0
2023-11-15 15:00:00,61.13,61.13,61.08,61.09,57871.0,58.4371,58.4371,58.3893,58.3989,57871.0
2023-11-15 15:10:00,61.09,61.15,61.08,61.15,62237.0,58.3989,58.4562,58.3893,58.4562,62237.0
2023-11-15 15:20:00,61.14,61.16,61.11,61.16,27805.0,58.4467,58.4658,58.418,58.4658,27805.0
2023-11-15 15:30:00,61.15,61.18,61.15,61.16,269800.0,58.4562,58.4849,58.4562,58.4658,269800.0
2023-11-15 15:40:00,61.17,61.17,61.12,61.13,208396.0,58.4754,58.4754,58.4276,58.4371,208396.0
2023-11-15 15:50:00,61.13,61.18,61.08,61.18,768727.0,58.4371,58.4849,58.3893,58.4849,768727.0
2023-11-16 09:30:00,61.31,61.38,61.29,61.37,205107.0,58.6092,58.6761,58.5901,58.6666,205107.0
2023-11-16 09:40:00,61.38,61.48,61.32,61.44,165586.0,58.6761,58.7717,58.6188,58.7335,165586.0
2023-11-16 09:50:00,61.44,61.47,61.38,61.46,169732.0,58.7335,58.7621,58.6761,58.7526,169732.0
2023-11-16 10:00:00,61.46,61.5,61.39,61.42,203745.0,58.7526,58.7908,58.6857,58.7144,203745.0
2023-11-16 10:10:00,61.41,61.42,61.33,61.34,207298.0,58.7048,58.7144,58.6283,58.6379,207298.0
2023-11-16 10:20:00,61.34,61.46,61.33,61.44,161970.0,58.6379,58.7526,58.6283,58.7335,161970.0
2023-11-16 10:30:00,61.43,61.5,61.37,61.39,195678.0,58.7239,58.7908,58.6666,58.6857,195678.0
2023-11-16 10:40:00,61.38,61.4,61.3,61.35,151469.0,58.6761,58.6952,58.5996,58.6474,151469.0
2023-11-16 10:50:00,61.35,61.36,61.27,61.3,159899.0,58.6474,58.657,58.571,58.5996,159899.0
2023-11-16 11:00:00,61.3,61.38,61.28,61.32,146188.0,58.5996,58.6761,58.5805,58.6188,146188.0
2023-11-16 11:10:00,61.32,61.35,61.24,61.27,135158.0,58.6188,58.6474,58.5423,58.571,135158.0
2023-11-16 11:20:00,61.26,61.26,61.2,61.22,65835.0,58.5614,58.5614,58.504,58.5232,65835.0
2023-11-16 11:30:00,61.22,61.3,61.2,61.27,187722.0,58.5232,58.5996,58.504,58.571,187722.0
2023-11-16 11:40:00,61.28,61.3,61.22,61.26,79392.0,58.5805,58.5996,58.5232,58.5614,79392.0
2023-11-16 11:50:00,61.27,61.29,61.22,61.26,62245.0,58.571,58.5901,58.5232,58.5614,62245.0
2023-11-16 12:00:00,61.27,61.33,61.26,61.31,79797.0,58.571,58.6283,58.5614,58.6092,79797.0
2023-11-16 12:10:00,61.32,61.36,61.29,61.34,73502.0,58.6188,58.657,58.5901,58.6379,73502.0
2023-11-16 12:20:00,61.34,61.36,61.31,61.36,21229.0,58.6379,58.657,58.6092,58.657,21229.0
2023-11-16 12:30:00,61.36,61.38,61.33,61.38,55053.0,58.657,58.6761,58.6283,58.6761,55053.0
2023-11-16 12:40:00,61.37,61.42,61.37,61.41,247541.0,58.6666,58.7144,58.6666,58.7048,247541.0
2023-11-16 12:50:00,61.42,61.42,61.36,61.41,44597.0,58.7144,58.7144,58.657,58.7048,44597.0
2023-11-16 13:00:00,61.41,61.42,61.38,61.39,26359.0,58.7048,58.7144,58.6761,58.6857,26359.0
2023-11-16 13:10:00,61.39,61.42,61.38,61.4,42271.0,58.6857,58.7144,58.6761,58.6952,42271.0
2023-11-16 13:20:00,61.39,61.45,61.35,61.4,48392.0,58.6857,58.743,58.6474,58.6952,48392.0
2023-11-16 13:30:00,61.4,61.45,61.36,61.42,43242.0,58.6952,58.743,58.657,58.7144,43242.0
2023-11-16 13:40:00,61.42,61.43,61.33,61.35,33333.0,58.7144,58.7239,58.6283,58.6474,33333.0
2023-11-16 13:50:00,61.35,61.38,61.35,61.36,23228.0,58.6474,58.6761,58.6474,58.657,23228.0
2023-11-16 14:00:00,61.36,61.4,61.34,61.38,19014.0,58.657,58.6952,58.6379,58.6761,19014.0
2023-11-16 14:10:00,61.39,61.41,61.38,61.41,30164.0,58.6857,58.7048,58.6761,58.7048,30164.0
2023-11-16 14:20:00,61.41,61.41,61.37,61.39,52948.0,58.7048,58.7048,58.6666,58.6857,52948.0
2023-11-16 14:30:00,61.39,61.43,61.38,61.41,38928.0,58.6857,58.7239,58.6761,58.7048,38928.0
2023-11-16 14:40:00,61.42,61.44,61.4,61.43,30796.0,58.7144,58.7335,58.6952,58.7239,30796.0
2023-11-16 14:50:00,61.44,61.44,61.38,61.41,57496.0,58.7335,58.7335,58.6761,58.7048,57496.0
2023-11-16 15:00:00,61.41,61.41,61.38,61.4,43644.0,58.7048,58.7048,58.6761,58.6952,43644.0
2023-11-16 15:10:00,61.4,61.41,61.37,61.39,114912.0,58.6952,58.7048,58.6666,58.6857,114912.0
2023-11-16 15:20:00,61.39,61.39,61.36,61.37,55751.0,58.6857,58.6857,58.657,58.6666,55751.0
2023-11-16 15:30:00,61.36,61.37,61.33,61.37,340088.0,58.657,58.6666,58.6283,58.6666,340088.0
2023-11-16 15:40:00,61.37,61.38,61.34,61.37,158914.0,58.6666,58.6761,58.6379,58.6666,158914.0
2023-11-16 15:50:00,61.37,61.42,61.35,61.41,315118.0,58.6666,58.7144,58.6474,58.7048,315118.0
2023-11-17 09:30:00,62.11,62.21,62.04,62.07,541041.0,59.374,59.4696,59.307,59.3357,541041.0
2023-11-17 09:40:00,62.07,62.2,62.05,62.16,308884.0,59.3357,59.46,59.3166,59.4218,308884.0
2023-11-17 09:50:00,62.17,62.2,62.1,62.17,145456.0,59.4313,59.46,59.3644,59.4313,145456.0
2023-11-17 10:00:00,62.16,62.19,62.13,62.14,85479.0,59.4218,59.4504,59.3931,59.4026,85479.0
2023-11-17 10:10:00,62.15,62.21,62.08,62.19,382603.0,59.4122,59.4696,59.3453,59.4504,382603.0
2023-11-17 10:20:00,62.2,62.22,62.15,62.22,55679.0,59.46,59.4791,59.4122,59.4791,55679.0
2023-11-17 10:30:00,62.22,62.24,62.2,62.23,76935.0,59.4791,59.4982,59.46,59.4887,76935.0
2023-11-17 10:40:00,62.23,62.26,62.2,62.26,59263.0,59.4887,59.5173,59.46,59.5173,59263.0
2023-11-17 10:50:00,62.27,62.3,62.25,62.28,57881.0,59.5269,59.5556,59.5078,59.5365,57881.0
2023-11-17 11:00:00,62.28,62.3,62.2,62.25,43047.0,59.5365,59.5556,59.46,59.5078,43047.0
2023-11-17 11:10:00,62.26,62.3,62.21,62.22,88216.0,59.5173,59.5556,59.4696,59.4791,88216.0
2023-11-17 11:20:00,62.21,62.24,62.15,62.19,67395.0,59.4696,59.4982,59.4122,59.4504,67395.0
2023-11-17 11:30:00,62.19,62.2,62.12,62.17,79933.0,59.4504,59.46,59.3835,59.4313,79933.0
2023-11-17 11:40:00,62.16,62.18,62.12,62.17,82193.0,59.4218,59.4409,59.3835,59.4313,82193.0
2023-11-17 11:50:00,62.18,62.21,62.16,62.19,40569.0,59.4409,59.4696,59.4218,59.4504,40569.0
2023-11-17 12:00:00,62.2,62.3,62.19,62.28,112395.0,59.46,59.5556,59.4504,59.5365,112395.0
2023-11-17 12:10:00,62.29,62.32,62.27,62.3,26930.0,59.546,59.5747,59.5269,59.5556,26930.0
2023-11-17 12:20:00,62.3,62.3,62.25,62.26,151815.0,59.5556,59.5556,59.5078,59.5173,151815.0
2023-11-17 12:30:00,62.27,62.31,62.27,62.3,24331.0,59.5269,59.5651,59.5269,59.5556,24331.0
2023-11-17 12:40:00,62.3,62.32,62.29,62.32,23754.0,59.5556,59.5747,59.546,59.5747,23754.0
2023-11-17 12:50:00,62.32,62.33,62.3,62.33,23194.0,59.5747,59.5843,59.5556,59.5843,23194.0
2023-11-17 13:00:00,62.33,62.34,62.29,62.31,47848.0,59.5843,59.5938,59.546,59.5651,47848.0
2023-11-17 13:10:00,62.32,62.36,62.3,62.36,79504.0,59.5747,59.6129,59.5556,59.6129,79504.0
2023-11-17 13:20:00,62.36,62.36,62.34,62.36,33789.0,59.6129,59.6129,59.5938,59.6129,33789.0
2023-11-17 13:30:00,62.36,62.4,62.36,62.4,42874.0,59.6129,59.6512,59.6129,59.6512,42874.0
2023-11-17 13:40:00,62.39,62.41,62.36,62.36,40378.0,59.6416,59.6607,59.6129,59.6129,40378.0
2023-11-17 13:50:00,62.37,62.39,62.35,62.39,42161.0,59.6225,59.6416,59.6034,59.6416,42161.0
2023-11-17 14:00:00,62.39,62.4,62.38,62.39,26208.0,59.6416,59.6512,59.6321,59.6416,26208.0
2023-11-17 14:10:00,62.39,62.39,62.37,62.37,58192.0,59.6416,59.6416,59.6225,59.6225,58192.0
2023-11-17 14:20:00,62.38,62.38,62.35,62.36,26842.0,59.6321,59.6321,59.6034,59.6129,26842.0
2023-11-17 14:30:00,62.36,62.36,62.33,62.34,24320.0,59.6129,59.6129,59.5843,59.5938,24320.0
2023-11-17 14:40:00,62.34,62.35,62.32,62.32,29129.0,59.5938,59.6034,59.5747,59.5747,29129.0
2023-11-17 14:50:00,62.33,62.35,62.32,62.35,34420.0,59.5843,59.6034,59.5747,59.6034,34420.0
2023-11-17 15:00:00,62.35,62.35,62.32,62.34,59694.0,59.6034,59.6034,59.5747,59.5938,59694.0
2023-11-17 15:10:00,62.34,62.35,62.33,62.35,40340.0,59.5938,59.6034,59.5843,59.6034,40340.0
2023-11-17 15:20:00,62.35,62.39,62.34,62.38,48863.0,59.6034,59.6416,59.5938,59.6321,48863.0
2023-11-17 15:30:00,62.38,62.38,62.3,62.34,135329.0,59.6321,59.6321,59.5556,59.5938,135329.0
2023-11-17 15:40:00,62.34,62.35,62.32,62.35,134624.0,59.5938,59.6034,59.5747,59.6034,134624.0
2023-11-17 15:50:00,62.35,62.38,62.34,62.35,790343.0,59.6034,59.6321,59.5938,59.6034,790343.0
2023-11-20 09:30:00,62.09,62.2,62.05,62.14,150636.0,59.3548,59.46,59.3166,59.4026,150636.0
2023-11-20 09:40:00,62.14,62.2,62.11,62.18,99815.0,59.4026,59.46,59.374,59.4409,99815.0
2023-11-20 09:50:00,62.17,62.25,62.17,62.24,133872.0,59.4313,59.5078,59.4313,59.4982,133872.0
2023-11-20 10:00:00,62.25,62.28,62.22,62.25,119591.0,59.5078,59.5365,59.4791,59.5078,119591.0
2023-11-20 10:10:00,62.25,62.28,62.22,62.23,392806.0,59.5078,59.5365,59.4791,59.4887,392806.0
2023-11-20 10:20:00,62.23,62.25,62.14,62.21,231060.0,59.4887,59.5078,59.4026,59.4696,231060.0
2023-11-20 10:30:00,62.21,62.23,62.17,62.2,331558.0,59.4696,59.4887,59.4313,59.46,331558.0
2023-11-20 10:40:00,62.21,62.22,62.16,62.21,288444.0,59.4696,59.4791,59.4218,59.4696,288444.0
2023-11-20 10:50:00,62.2,62.21,62.16,62.18,254451.0,59.46,59.4696,59.4218,59.4409,254451.0
2023-11-20 11:00:00,62.18,62.19,62.13,62.14,154713.0,59.4409,59.4504,59.3931,59.4026,154713.0
2023-11-20 11:10:00,62.13,62.15,62.11,62.13,137787.0,59.3931,59.4122,59.374,59.3931,137787.0
2023-11-20 11:20:00,62.13,62.17,62.12,62.15,126860.0,59.3931,59.4313,59.3835,59.4122,126860.0
2023-11-20 11:30:00,62.15,62.16,62.11,62.14,102053.0,59.4122,59.4218,59.374,59.4026,102053.0
2023-11-20 11:40:00,62.14,62.16,62.11,62.15,98011.0,59.4026,59.4218,59.374,59.4122,98011.0
2023-11-20 11:50:00,62.15,62.17,62.14,62.16,93510.0,59.4122,59.4313,59.4026,59.4218,93510.0
2023-11-20 12:00:00,62.16,62.23,62.15,62.22,156264.0,59.4218,59.4887,59.4122,59.4791,156264.0
2023-11-20 12:10:00,62.22,62.22,62.19,62.2,161161.0,59.4791,59.4791,59.4504,59.46,161161.0
2023-11-20 12:20:00,62.2,62.2,62.16,62.18,99948.0,59.46,59.46,59.4218,59.4409,99948.0
2023-11-20 12:30:00,62.18,62.18,62.16,62.17,38287.0,59.4409,59.4409,59.4218,59.4313,38287.0
2023-11-20 12:40:00,62.17,62.17,62.13,62.15,60209.0,59.4313,59.4313,59.3931,59.4122,60209.0
2023-11-20 12:50:00,62.15,62.17,62.13,62.17,45852.0,59.4122,59.4313,59.3931,59.4313,45852.0
2023-11-20 13:00:00,62.17,62.32,62.14,62.3,155802.0,59.4313,59.5747,59.4026,59.5556,155802.0
2023-11-20 13:10:00,62.31,62.34,62.27,62.3,35735.0,59.5651,59.5938,59.5269,59.5556,35735.0
2023-11-20 13:20:00,62.31,62.34,62.3,62.3,37245.0,59.5651,59.5938,59.5556,59.5556,37245.0
2023-11-20 13:30:00,62.3,62.31,62.26,62.27,125901.0,59.5556,59.5651,59.5173,59.5269,125901.0
2023-11-20 13:40:00,62.27,62.29,62.25,62.26,56960.0,59.5269,59.546,59.5078,59.5173,56960.0
2023-11-20 13:50:00,62.26,62.27,62.24,62.25,19813.0,59.5173,59.5269,59.4982,59.5078,19813.0
2023-11-20 14:00:00,62.25,62.27,62.23,62.27,44487.0,59.5078,59.5269,59.4887,59.5269,44487.0
2023-11-20 14:10:00,62.27,62.27,62.23,62.25,60678.0,59.5269,59.5269,59.4887,59.5078,60678.0
2023-11-20 14:20:00,62.25,62.26,62.23,62.26,19898.0,59.5078,59.5173,59.4887,59.5173,19898.0
2023-11-20 14:30:00,62.26,62.29,62.25,62.27,80276.0,59.5173,59.546,59.5078,59.5269,80276.0
2023-11-20 14:40:00,62.27,62.31,62.25,62.3,43600.0,59.5269,59.5651,59.5078,59.5556,43600.0
2023-11-20 14:50:00,62.3,62.33,62.29,62.33,34562.0,59.5556,59.5843,59.546,59.5843,34562.0
2023-11-20 15:00:00,62.33,62.37,62.32,62.37,117234.0,59.5843,59.6225,59.5747,59.6225,117234.0
2023-11-20 15:10:00,62.37,62.4,62.36,62.4,148903.0,59.6225,59.6512,59.6129,59.6512,148903.0
2023-11-20 15:20:00,62.4,62.4,62.36,62.4,192215.0,59.6512,59.6512,59.6129,59.6512,192215.0
2023-11-20 15:30:00,62.4,62.42,62.38,62.42,139456.0,59.6512,59.6703,59.6321,59.6703,139456.0
2023-11-20 15:40:00,62.42,62.42,62.39,62.39,184179.0,59.6703,59.6703,59.6416,59.6416,184179.0
2023-11-20 15:50:00,62.39,62.39,62.32,62.37,595372.0,59.6416,59.6416,59.5747,59.6225,595372.0
2023-11-21 09:30:00,62.41,62.49,62.41,62.44,148273.0,59.6607,59.7372,59.6607,59.6894,148273.0
2023-11-21 09:40:00,62.44,62.49,62.42,62.47,119196.0,59.6894,59.7372,59.6703,59.7181,119196.0
2023-11-21 09:50:00,62.47,62.53,62.44,62.45,146910.0,59.7181,59.7755,59.6894,59.699,146910.0
2023-11-21 10:00:00,62.46,62.53,62.4,62.45,138594.0,59.7085,59.7755,59.6512,59.699,138594.0
2023-11-21 10:10:00,62.45,62.45,62.38,62.43,52843.0,59.699,59.699,59.6321,59.6799,52843.0
2023-11-21 10:20:00,62.43,62.43,62.31,62.34,55792.0,59.6799,59.6799,59.5651,59.5938,55792.0
2023-11-21 10:30:00,62.35,62.37,62.31,62.32,83359.0,59.6034,59.6225,59.5651,59.5747,83359.0
2023-11-21 10:40:00,62.31,62.38,62.29,62.37,78402.0,59.5651,59.6321,59.546,59.6225,78402.0
2023-11-21 10:50:00,62.36,62.36,62.29,62.32,59503.0,59.6129,59.6129,59.546,59.5747,59503.0
2023-11-21 11:00:00,62.32,62.32,62.26,62.3,97209.0,59.5747,59.5747,59.5173,59.5556,97209.0
2023-11-21 11:10:00,62.29,62.3,62.24,62.24,71566.0,59.546,59.5556,59.4982,59.4982,71566.0
2023-11-21 11:20:00,62.24,62.27,62.23,62.23,56776.0,59.4982,59.5269,59.4887,59.4887,56776.0
2023-11-21 11:30:00,62.24,62.27,62.24,62.25,51984.0,59.4982,59.5269,59.4982,59.5078,51984.0
2023-11-21 11:40:00,62.25,62.28,62.21,62.28,39120.0,59.5078,59.5365,59.4696,59.5365,39120.0
2023-11-21 11:50:00,62.27,62.3,62.25,62.26,63840.0,59.5269,59.5556,59.5078,59.5173,63840.0
2023-11-21 12:00:00,62.26,62.27,62.23,62.25,57576.0,59.5173,59.5269,59.4887,59.5078,57576.0
2023-11-21 12:10:00,62.24,62.26,62.21,62.22,35552.0,59.4982,59.5173,59.4696,59.4791,35552.0
2023-11-21 12:20:00,62.22,62.26,62.21,62.26,40585.0,59.4791,59.5173,59.4696,59.5173,40585.0
2023-11-21 12:30:00,62.26,62.29,62.26,62.28,302596.0,59.5173,59.546,59.5173,59.5365,302596.0
2023-11-21 12:40:00,62.28,62.29,62.24,62.27,35463.0,59.5365,59.546,59.4982,59.5269,35463.0
2023-11-21 12:50:00,62.27,62.28,62.25,62.26,32645.0,59.5269,59.5365,59.5078,59.5173,32645.0
2023-11-21 13:00:00,62.26,62.26,62.16,62.19,63669.0,59.5173,59.5173,59.4218,59.4504,63669.0
2023-11-21 13:10:00,62.19,62.19,62.12,62.15,39044.0,59.4504,59.4504,59.3835,59.4122,39044.0
2023-11-21 13:20:00,62.14,62.14,62.07,62.09,50381.0,59.4026,59.4026,59.3357,59.3548,50381.0
2023-11-21 13:30:00,62.09,62.11,62.06,62.1,68935.0,59.3548,59.374,59.3262,59.3644,68935.0
2023-11-21 13:40:00,62.09,62.12,62.09,62.12,46027.0,59.3548,59.3835,59.3548,59.3835,46027.0
2023-11-21 13:50:00,62.11,62.14,62.08,62.1,54804.0,59.374,59.4026,59.3453,59.3644,54804.0
2023-11-21 14:00:00,62.08,62.14,62.0,62.01,74599.0,59.3453,59.4026,59.2688,59.2784,74599.0
2023-11-21 14:10:00,62.01,62.09,62.0,62.06,81972.0,59.2784,59.3548,59.2688,59.3262,81972.0
2023-11-21 14:20:00,62.07,62.08,62.03,62.08,195574.0,59.3357,59.3453,59.2975,59.3453,195574.0
2023-11-21 14:30:00,62.07,62.07,62.03,62.03,35456.0,59.3357,59.3357,59.2975,59.2975,35456.0
2023-11-21 14:40:00,62.03,62.07,62.01,62.05,35864.0,59.2975,59.3357,59.2784,59.3166,35864.0
2023-11-21 14:50:00,62.05,62.08,62.01,62.07,73430.0,59.3166,59.3453,59.2784,59.3357,73430.0
2023-11-21 15:00:00,62.07,62.09,62.04,62.04,39246.0,59.3357,59.3548,59.307,59.307,39246.0
2023-11-21 15:10:00,62.04,62.07,62.04,62.05,36590.0,59.307,59.3357,59.307,59.3166,36590.0
2023-11-21 15:20:00,62.05,62.06,62.02,62.05,66304.0,59.3166,59.3262,59.2879,59.3166,66304.0
2023-11-21 15:30:00,62.05,62.05,62.0,62.02,101532.0,59.3166,59.3166,59.2688,59.2879,101532.0
2023-11-21 15:40:00,62.02,62.07,62.01,62.07,91897.0,59.2879,59.3357,59.2784,59.3357,91897.0
2023-11-21 15:50:00,62.07,62.11,62.03,62.1,393936.0,59.3357,59.374,59.2975,59.3644,393936.0
2023-11-22 09:30:00,62.4,62.51,62.4,62.5,199904.0,59.6512,59.7563,59.6512,59.7468,199904.0
2023-11-22 09:40:00,62.51,62.52,62.42,62.44,118017.0,59.7563,59.7659,59.6703,59.6894,118017.0
2023-11-22 09:50:00,62.43,62.43,62.3,62.37,210764.0,59.6799,59.6799,59.5556,59.6225,210764.0
2023-11-22 10:00:00,62.36,62.36,62.19,62.19,150605.0,59.6129,59.6129,59.4504,59.4504,150605.0
2023-11-22 10:10:00,62.2,62.24,62.16,62.2,79436.0,59.46,59.4982,59.4218,59.46,79436.0
2023-11-22 10:20:00,62.21,62.28,62.19,62.24,131831.0,59.4696,59.5365,59.4504,59.4982,131831.0
2023-11-22 10:30:00,62.26,62.32,62.25,62.27,145382.0,59.5173,59.5747,59.5078,59.5269,145382.0
2023-11-22 10:40:00,62.27,62.35,62.27,62.33,86572.0,59.5269,59.6034,59.5269,59.5843,86572.0
2023-11-22 10:50:00,62.33,62.36,62.24,62.3,98003.0,59.5843,59.6129,59.4982,59.5556,98003.0
2023-11-22 11:00:00,62.3,62.35,62.29,62.3,43866.0,59.5556,59.6034,59.546,59.5556,43866.0
2023-11-22 11:10:00,62.3,62.32,62.27,62.29,175489.0,59.5556,59.5747,59.5269,59.546,175489.0
2023-11-22 11:20:00,62.29,62.34,62.28,62.31,178343.0,59.546,59.5938,59.5365,59.5651,178343.0
2023-11-22 11:30:00,62.32,62.36,62.32,62.35,114246.0,59.5747,59.6129,59.5747,59.6034,114246.0
2023-11-22 11:40:00,62.35,62.42,62.34,62.39,55651.0,59.6034,59.6703,59.5938,59.6416,55651.0
2023-11-22 11:50:00,62.39,62.4,62.35,62.38,128325.0,59.6416,59.6512,59.6034,59.6321,128325.0
2023-11-22 12:00:00,62.39,62.41,62.37,62.41,35163.0,59.6416,59.6607,59.6225,59.6607,35163.0
2023-11-22 12:10:00,62.4,62.43,62.39,62.43,32288.0,59.6512,59.6799,59.6416,59.6799,32288.0
2023-11-22 12:20:00,62.43,62.44,62.41,62.42,29594.0,59.6799,59.6894,59.6607,59.6703,29594.0
2023-11-22 12:30:00,62.41,62.42,62.36,62.36,47039.0,59.6607,59.6703,59.6129,59.6129,47039.0
2023-11-22 12:40:00,62.37,62.37,62.31,62.33,65028.0,59.6225,59.6225,59.5651,59.5843,65028.0
2023-11-22 12:50:00,62.33,62.39,62.33,62.37,23469.0,59.5843,59.6416,59.5843,59.6225,23469.0
2023-11-22 13:00:00,62.38,62.4,62.36,62.4,30266.0,59.6321,59.6512,59.6129,59.6512,30266.0
2023-11-22 13:10:00,62.4,62.42,62.38,62.39,91522.0,59.6512,59.6703,59.6321,59.6416,91522.0
2023-11-22 13:20:00,62.4,62.42,62.39,62.41,78457.0,59.6512,59.6703,59.6416,59.6607,78457.0
2023-11-22 13:30:00,62.41,62.41,62.35,62.37,73756.0,59.6607,59.6607,59.6034,59.6225,73756.0
2023-11-22 13:40:00,62.36,62.36,62.32,62.35,40318.0,59.6129,59.6129,59.5747,59.6034,40318.0
2023-11-22 13:50:00,62.35,62.37,62.34,62.36,59461.0,59.6034,59.6225,59.5938,59.6129,59461.0
2023-11-22 14:00:00,62.37,62.41,62.37,62.4,32168.0,59.6225,59.6607,59.6225,59.6512,32168.0
2023-11-22 14:10:00,62.4,62.4,62.36,62.4,29813.0,59.6512,59.6512,59.6129,59.6512,29813.0
2023-11-22 14:20:00,62.39,62.4,62.37,62.4,18863.0,59.6416,59.6512,59.6225,59.6512,18863.0
2023-11-22 14:30:00,62.4,62.4,62.27,62.29,66022.0,59.6512,59.6512,59.5269,59.546,66022.0
2023-11-22 14:40:00,62.27,62.33,62.26,62.32,34781.0,59.5269,59.5843,59.5173,59.5747,34781.0
2023-11-22 14:50:00,62.32,62.38,62.32,62.36,88856.0,59.5747,59.6321,59.5747,59.6129,88856.0
2023-11-22 15:00:00,62.36,62.39,62.35,62.39,123513.0,59.6129,59.6416,59.6034,59.6416,123513.0
2023-11-22 15:10:00,62.38,62.41,62.38,62.41,65693.0,59.6321,59.6607,59.6321,59.6607,65693.0
2023-11-22 15:20:00,62.41,62.43,62.39,62.42,59068.0,59.6607,59.6799,59.6416,59.6703,59068.0
2023-11-22 15:30:00,62.42,62.43,62.41,62.43,34636.0,59.6703,59.6799,59.6607,59.6799,34636.0
2023-11-22 15:40:00,62.43,62.46,62.42,62.46,118785.0,59.6799,59.7085,59.6703,59.7085,118785.0
2023-11-22 15:50:00,62.46,62.5,62.45,62.49,615465.0,59.7085,59.7468,59.699,59.7372,615465.0
2023-11-24 09:30:00,62.46,62.5,62.41,62.46,90925.0,59.7085,59.7468,59.6607,59.7085,90925.0
2023-11-24 09:40:00,62.45,62.51,62.43,62.47,118486.0,59.699,59.7563,59.6799,59.7181,118486.0
2023-11-24 09:50:00,62.46,62.55,62.45,62.55,48747.0,59.7085,59.7946,59.699,59.7946,48747.0
2023-11-24 10:00:00,62.55,62.61,62.55,62.6,124561.0,59.7946,59.8519,59.7946,59.8424,124561.0
2023-11-24 10:10:00,62.59,62.61,62.57,62.6,28822.0,59.8328,59.8519,59.8137,59.8424,28822.0
2023-11-24 10:20:00,62.59,62.61,62.57,62.61,32957.0,59.8328,59.8519,59.8137,59.8519,32957.0
2023-11-24 10:30:00,62.61,62.63,62.59,62.62,24666.0,59.8519,59.871,59.8328,59.8615,24666.0
2023-11-24 10:40:00,62.62,62.64,62.6,62.62,25277.0,59.8615,59.8806,59.8424,59.8615,25277.0
2023-11-24 10:50:00,62.62,62.64,62.59,62.63,100574.0,59.8615,59.8806,59.8328,59.871,100574.0
2023-11-24 11:00:00,62.63,62.63,62.59,62.61,59997.0,59.871,59.871,59.8328,59.8519,59997.0
2023-11-24 11:10:00,62.61,62.62,62.58,62.58,41432.0,59.8519,59.8615,59.8233,59.8233,41432.0
2023-11-24 11:20:00,62.58,62.59,62.57,62.58,27131.0,59.8233,59.8328,59.8137,59.8233,27131.0
2023-11-24 11:30:00,62.59,62.6,62.54,62.55,36191.0,59.8328,59.8424,59.785,59.7946,36191.0
2023-11-24 11:40:00,62.55,62.56,62.54,62.54,39058.0,59.7946,59.8041,59.785,59.785,39058.0
2023-11-24 11:50:00,62.55,62.55,62.52,62.53,32879.0,59.7946,59.7946,59.7659,59.7755,32879.0
2023-11-24 12:00:00,62.53,62.55,62.51,62.52,36175.0,59.7755,59.7946,59.7563,59.7659,36175.0
2023-11-24 12:10:00,62.52,62.55,62.51,62.54,42600.0,59.7659,59.7946,59.7563,59.785,42600.0
2023-11-24 12:20:00,62.55,62.55,62.52,62.52,19542.0,59.7946,59.7946,59.7659,59.7659,19542.0
2023-11-24 12:30:00,62.53,62.55,62.52,62.55,27056.0,59.7755,59.7946,59.7659,59.7946,27056.0
2023-11-24 12:40:00,62.55,62.55,62.53,62.55,60928.0,59.7946,59.7946,59.7755,59.7946,60928.0
2023-11-24 12:50:00,62.55,62.63,62.55,62.63,176344.0,59.7946,59.871,59.7946,59.871,176344.0
2023-11-27 09:30:00,62.46,62.49,62.4,62.47,153673.0,59.7085,59.7372,59.6512,59.7181,153673.0
2023-11-27 09:40:00,62.46,62.49,62.44,62.47,57754.0,59.7085,59.7372,59.6894,59.7181,57754.0
2023-11-27 09:50:00,62.46,62.5,62.44,62.47,88911.0,59.7085,59.7468,59.6894,59.7181,88911.0
2023-11-27 10:00:00,62.47,62.53,62.46,62.52,65394.0,59.7181,59.7755,59.7085,59.7659,65394.0
2023-11-27 10:10:00,62.52,62.55,62.47,62.52,93986.0,59.7659,59.7946,59.7181,59.7659,93986.0
2023-11-27 10:20:00,62.52,62.58,62.48,62.55,94542.0,59.7659,59.8233,59.7277,59.7946,94542.0
2023-11-27 10:30:00,62.56,62.58,62.52,62.54,161478.0,59.8041,59.8233,59.7659,59.785,161478.0
2023-11-27 10:40:00,62.54,62.56,62.49,62.52,216725.0,59.785,59.8041,59.7372,59.7659,216725.0
2023-11-27 10:50:00,62.51,62.52,62.47,62.47,61364.0,59.7563,59.7659,59.7181,59.7181,61364.0
2023-11-27 11:00:00,62.46,62.47,62.38,62.45,133187.0,59.7085,59.7181,59.6321,59.699,133187.0
2023-11-27 11:10:00,62.45,62.46,62.42,62.45,70505.0,59.699,59.7085,59.6703,59.699,70505.0
2023-11-27 11:20:00,62.46,62.49,62.44,62.49,32137.0,59.7085,59.7372,59.6894,59.7372,32137.0
2023-11-27 11:30:00,62.49,62.49,62.42,62.45,104766.0,59.7372,59.7372,59.6703,59.699,104766.0
2023-11-27 11:40:00,62.46,62.49,62.44,62.49,34377.0,59.7085,59.7372,59.6894,59.7372,34377.0
2023-11-27 11:50:00,62.49,62.56,62.47,62.52,113867.0,59.7372,59.8041,59.7181,59.7659,113867.0
2023-11-27 12:00:00,62.52,62.52,62.49,62.52,32124.0,59.7659,59.7659,59.7372,59.7659,32124.0
2023-11-27 12:10:00,62.52,62.52,62.49,62.52,22487.0,59.7659,59.7659,59.7372,59.7659,22487.0
2023-11-27 12:20:00,62.52,62.52,62.49,62.5,36226.0,59.7659,59.7659,59.7372,59.7468,36226.0
2023-11-27 12:30:00,62.5,62.52,62.48,62.52,34755.0,59.7468,59.7659,59.7277,59.7659,34755.0
2023-11-27 12:40:00,62.52,62.56,62.51,62.55,37641.0,59.7659,59.8041,59.7563,59.7946,37641.0
2023-11-27 12:50:00,62.55,62.57,62.53,62.55,157859.0,59.7946,59.8137,59.7755,59.7946,157859.0
2023-11-27 13:00:00,62.55,62.6,62.53,62.58,116636.0,59.7946,59.8424,59.7755,59.8233,116636.0
2023-11-27 13:10:00,62.58,62.6,62.55,62.55,44957.0,59.8233,59.8424,59.7946,59.7946,44957.0
2023-11-27 13:20:00,62.55,62.57,62.54,62.56,113751.0,59.7946,59.8137,59.785,59.8041,113751.0
2023-11-27 13:30:00,62.56,62.59,62.55,62.55,54907.0,59.8041,59.8328,59.7946,59.7946,54907.0
2023-11-27 13:40:00,62.56,62.57,62.54,62.57,45500.0,59.8041,59.8137,59.785,59.8137,45500.0
2023-11-27 13:50:00,62.56,62.58,62.55,62.57,25311.0,59.8041,59.8233,59.7946,59.8137,25311.0
2023-11-27 14:00:00,62.57,62.6,62.57,62.59,25996.0,59.8137,59.8424,59.8137,59.8328,25996.0
2023-11-27 14:10:00,62.59,62.61,62.58,62.59,25103.0,59.8328,59.8519,59.8233,59.8328,25103.0
2023-11-27 14:20:00,62.59,62.62,62.58,62.61,18619.0,59.8328,59.8615,59.8233,59.8519,18619.0
2023-11-27 14:30:00,62.61,62.64,62.6,62.63,34640.0,59.8519,59.8806,59.8424,59.871,34640.0
2023-11-27 14:40:00,62.63,62.63,62.55,62.56,76511.0,59.871,59.871,59.7946,59.8041,76511.0
2023-11-27 14:50:00,62.56,62.6,62.55,62.6,34387.0,59.8041,59.8424,59.7946,59.8424,34387.0
2023-11-27 15:00:00,62.6,62.62,62.59,62.6,106288.0,59.8424,59.8615,59.8328,59.8424,106288.0
2023-11-27 15:10:00,62.61,62.61,62.57,62.6,103552.0,59.8519,59.8519,59.8137,59.8424,103552.0
2023-11-27 15:20:00,62.6,62.62,62.59,62.61,59266.0,59.8424,59.8615,59.8328,59.8519,59266.0
2023-11-27 15:30:00,62.61,62.64,62.59,62.64,52003.0,59.8519,59.8806,59.8328,59.8806,52003.0
2023-11-27 15:40:00,62.64,62.64,62.58,62.58,157236.0,59.8806,59.8806,59.8233,59.8233,157236.0
2023-11-27 15:50:00,62.59,62.61,62.55,62.55,600201.0,59.8328,59.8519,59.7946,59.7946,600201.0
2023-11-28 09:30:00,62.24,62.28,62.15,62.17,121908.0,59.4982,59.5365,59.4122,59.4313,121908.0
2023-11-28 09:40:00,62.18,62.22,62.14,62.22,96881.0,59.4409,59.4791,59.4026,59.4791,96881.0
2023-11-28 09:50:00,62.22,62.22,62.16,62.19,54104.0,59.4791,59.4791,59.4218,59.4504,54104.0
2023-11-28 10:00:00,62.19,62.28,62.17,62.24,40814.0,59.4504,59.5365,59.4313,59.4982,40814.0
2023-11-28 10:10:00,62.23,62.28,62.2,62.26,72471.0,59.4887,59.5365,59.46,59.5173,72471.0
2023-11-28 10:20:00,62.25,62.31,62.25,62.3,30418.0,59.5078,59.5651,59.5078,59.5556,30418.0
2023-11-28 10:30:00,62.29,62.41,62.28,62.4,74642.0,59.546,59.6607,59.5365,59.6512,74642.0
2023-11-28 10:40:00,62.41,62.54,62.41,62.49,104884.0,59.6607,59.785,59.6607,59.7372,104884.0
2023-11-28 10:50:00,62.49,62.52,62.43,62.5,95968.0,59.7372,59.7659,59.6799,59.7468,95968.0
2023-11-28 11:00:00,62.5,62.55,62.47,62.54,96481.0,59.7468,59.7946,59.7181,59.785,96481.0
2023-11-28 11:10:00,62.54,62.59,62.5,62.58,86580.0,59.785,59.8328,59.7468,59.8233,86580.0
2023-11-28 11:20:00,62.58,62.62,62.56,62.6,137663.0,59.8233,59.8615,59.8041,59.8424,137663.0
2023-11-28 11:30:00,62.6,62.67,62.59,62.66,99380.0,59.8424,59.9093,59.8328,59.8997,99380.0
2023-11-28 11:40:00,62.66,62.68,62.65,62.67,331183.0,59.8997,59.9188,59.8902,59.9093,331183.0
2023-11-28 11:50:00,62.67,62.72,62.65,62.71,83950.0,59.9093,59.9571,59.8902,59.9475,83950.0
2023-11-28 12:00:00,62.71,62.74,62.69,62.71,91704.0,59.9475,59.9762,59.9284,59.9475,91704.0
2023-11-28 12:10:00,62.71,62.74,62.69,62.7,40469.0,59.9475,59.9762,59.9284,59.938,40469.0
2023-11-28 12:20:00,62.7,62.7,62.66,62.69,76760.0,59.938,59.938,59.8997,59.9284,76760.0
2023-11-28 12:30:00,62.68,62.68,62.61,62.63,62639.0,59.9188,59.9188,59.8519,59.871,62639.0
2023-11-28 12:40:00,62.63,62.63,62.53,62.54,40947.0,59.871,59.871,59.7755,59.785,40947.0
2023-11-28 12:50:00,62.53,62.55,62.51,62.52,75327.0,59.7755,59.7946,59.7563,59.7659,75327.0
2023-11-28 13:00:00,62.52,62.54,62.41,62.46,190944.0,59.7659,59.785,59.6607,59.7085,190944.0
2023-11-28 13:10:00,62.47,62.47,62.38,62.4,37942.0,59.7181,59.7181,59.6321,59.6512,37942.0
2023-11-28 13:20:00,62.41,62.48,62.41,62.48,72325.0,59.6607,59.7277,59.6607,59.7277,72325.0
2023-11-28 13:30:00,62.47,62.49,62.45,62.46,76182.0,59.7181,59.7372,59.699,59.7085,76182.0
2023-11-28 13:40:00,62.46,62.49,62.43,62.48,58267.0,59.7085,59.7372,59.6799,59.7277,58267.0
2023-11-28 13:50:00,62.48,62.5,62.44,62.45,41010.0,59.7277,59.7468,59.6894,59.699,41010.0
2023-11-28 14:00:00,62.45,62.49,62.44,62.47,80894.0,59.699,59.7372,59.6894,59.7181,80894.0
2023-11-28 14:10:00,62.48,62.51,62.47,62.49,51886.0,59.7277,59.7563,59.7181,59.7372,51886.0
2023-11-28 14:20:00,62.49,62.51,62.47,62.48,63727.0,59.7372,59.7563,59.7181,59.7277,63727.0
2023-11-28 14:30:00,62.48,62.52,62.44,62.51,135720.0,59.7277,59.7659,59.6894,59.7563,135720.0
2023-11-28 14:40:00,62.52,62.54,62.51,62.54,60059.0,59.7659,59.785,59.7563,59.785,60059.0
2023-11-28 14:50:00,62.54,62.57,62.53,62.55,89313.0,59.785,59.8137,59.7755,59.7946,89313.0
2023-11-28 15:00:00,62.55,62.55,62.52,62.53,56357.0,59.7946,59.7946,59.7659,59.7755,56357.0
2023-11-28 15:10:00,62.54,62.56,62.53,62.55,72858.0,59.785,59.8041,59.7755,59.7946,72858.0
2023-11-28 15:20:00,62.55,62.58,62.51,62.56,95486.0,59.7946,59.8233,59.7563,59.8041,95486.0
2023-11-28 15:30:00,62.56,62.57,62.54,62.55,33061.0,59.8041,59.8137,59.785,59.7946,33061.0
2023-11-28 15:40:00,62.55,62.58,62.54,62.58,109963.0,59.7946,59.8233,59.785,59.8233,109963.0
2023-11-28 15:50:00,62.57,62.58,62.52,62.53,336684.0,59.8137,59.8233,59.7659,59.7755,336684.0
2023-11-29 09:30:00,62.48,62.58,62.48,62.52,260306.0,59.7277,59.8233,59.7277,59.7659,260306.0
2023-11-29 09:40:00,62.52,62.53,62.47,62.48,136580.0,59.7659,59.7755,59.7181,59.7277,136580.0
2023-11-29 09:50:00,62.49,62.55,62.44,62.53,175080.0,59.7372,59.7946,59.6894,59.7755,175080.0
2023-11-29 10:00:00,62.53,62.57,62.41,62.42,206438.0,59.7755,59.8137,59.6607,59.6703,206438.0
2023-11-29 10:10:00,62.42,62.43,62.36,62.36,127191.0,59.6703,59.6799,59.6129,59.6129,127191.0
2023-11-29 10:20:00,62.36,62.39,62.31,62.38,82313.0,59.6129,59.6416,59.5651,59.6321,82313.0
2023-11-29 10:30:00,62.39,62.42,62.35,62.41,40053.0,59.6416,59.6703,59.6034,59.6607,40053.0
2023-11-29 10:40:00,62.41,62.47,62.4,62.46,30999.0,59.6607,59.7181,59.6512,59.7085,30999.0
2023-11-29 10:50:00,62.46,62.56,62.46,62.54,26192.0,59.7085,59.8041,59.7085,59.785,26192.0
2023-11-29 11:00:00,62.53,62.56,62.49,62.5,42504.0,59.7755,59.8041,59.7372,59.7468,42504.0
2023-11-29 11:10:00,62.5,62.51,62.44,62.45,90469.0,59.7468,59.7563,59.6894,59.699,90469.0
2023-11-29 11:20:00,62.46,62.48,62.43,62.43,34021.0,59.7085,59.7277,59.6799,59.6799,34021.0
2023-11-29 11:30:00,62.43,62.46,62.42,62.42,57173.0,59.6799,59.7085,59.6703,59.6703,57173.0
2023-11-29 11:40:00,62.43,62.48,62.42,62.47,49470.0,59.6799,59.7277,59.6703,59.7181,49470.0
2023-11-29 11:50:00,62.48,62.48,62.44,62.48,113805.0,59.7277,59.7277,59.6894,59.7277,113805.0
2023-11-29 12:00:00,62.48,62.52,62.45,62.52,96010.0,59.7277,59.7659,59.699,59.7659,96010.0
2023-11-29 12:10:00,62.53,62.54,62.49,62.53,54981.0,59.7755,59.785,59.7372,59.7755,54981.0
2023-11-29 12:20:00,62.53,62.54,62.51,62.54,70936.0,59.7755,59.785,59.7563,59.785,70936.0
2023-11-29 12:30:00,62.53,62.55,62.51,62.53,59628.0,59.7755,59.7946,59.7563,59.7755,59628.0
2023-11-29 12:40:00,62.53,62.56,62.51,62.54,50185.0,59.7755,59.8041,59.7563,59.785,50185.0
2023-11-29 12:50:00,62.55,62.56,62.53,62.55,54504.0,59.7946,59.8041,59.7755,59.7946,54504.0
2023-11-29 13:00:00,62.55,62.59,62.53,62.55,54766.0,59.7946,59.8328,59.7755,59.7946,54766.0
2023-11-29 13:10:00,62.55,62.55,62.51,62.52,45174.0,59.7946,59.7946,59.7563,59.7659,45174.0
2023-11-29 13:20:00,62.51,62.56,62.5,62.55,45660.0,59.7563,59.8041,59.7468,59.7946,45660.0
2023-11-29 13:30:00,62.56,62.56,62.5,62.55,42730.0,59.8041,59.8041,59.7468,59.7946,42730.0
2023-11-29 13:40:00,62.55,62.59,62.55,62.57,31941.0,59.7946,59.8328,59.7946,59.8137,31941.0
2023-11-29 13:50:00,62.57,62.61,62.57,62.6,54341.0,59.8137,59.8519,59.8137,59.8424,54341.0
2023-11-29 14:00:00,62.6,62.65,62.59,62.65,115703.0,59.8424,59.8902,59.8328,59.8902,115703.0
2023-11-29 14:10:00,62.65,62.68,62.64,62.65,129315.0,59.8902,59.9188,59.8806,59.8902,129315.0
2023-11-29 14:20:00,62.65,62.66,62.59,62.6,48609.0,59.8902,59.8997,59.8328,59.8424,48609.0
2023-11-29 14:30:00,62.59,62.6,62.5,62.54,59507.0,59.8328,59.8424,59.7468,59.785,59507.0
2023-11-29 14:40:00,62.54,62.57,62.52,62.55,45166.0,59.785,59.8137,59.7659,59.7946,45166.0
2023-11-29 14:50:00,62.57,62.59,62.56,62.59,49115.0,59.8137,59.8328,59.8041,59.8328,49115.0
2023-11-29 15:00:00,62.59,62.59,62.55,62.58,64836.0,59.8328,59.8328,59.7946,59.8233,64836.0
2023-11-29 15:10:00,62.58,62.58,62.5,62.52,165468.0,59.8233,59.8233,59.7468,59.7659,165468.0
2023-11-29 15:20:00,62.52,62.52,62.44,62.47,156584.0,59.7659,59.7659,59.6894,59.7181,156584.0
2023-11-29 15:30:00,62.47,62.5,62.47,62.47,155521.0,59.7181,59.7468,59.7181,59.7181,155521.0
2023-11-29 15:40:00,62.48,62.5,62.47,62.49,167888.0,59.7277,59.7468,59.7181,59.7372,167888.0
2023-11-29 15:50:00,62.49,62.5,62.47,62.49,350921.0,59.7372,59.7468,59.7181,59.7372,350921.0
2023-11-30 09:30:00,62.66,62.67,62.49,62.49,193426.0,59.8997,59.9093,59.7372,59.7372,193426.0
2023-11-30 09:40:00,62.49,62.54,62.39,62.46,188181.0,59.7372,59.785,59.6416,59.7085,188181.0
2023-11-30 09:50:00,62.45,62.57,62.44,62.54,85488.0,59.699,59.8137,59.6894,59.785,85488.0
2023-11-30 10:00:00,62.56,62.57,62.49,62.51,89587.0,59.8041,59.8137,59.7372,59.7563,89587.0
2023-11-30 10:10:00,62.5,62.61,62.5,62.57,44526.0,59.7468,59.8519,59.7468,59.8137,44526.0
2023-11-30 10:20:00,62.57,62.63,62.56,62.59,55023.0,59.8137,59.871,59.8041,59.8328,55023.0
2023-11-30 10:30:00,62.59,62.68,62.56,62.58,46270.0,59.8328,59.9188,59.8041,59.8233,46270.0
2023-11-30 10:40:00,62.59,62.63,62.52,62.54,269544.0,59.8328,59.871,59.7659,59.785,269544.0
2023-11-30 10:50:00,62.53,62.64,62.52,62.62,726111.0,59.7755,59.8806,59.7659,59.8615,726111.0
2023-11-30 11:00:00,62.62,62.64,62.58,62.59,743786.0,59.8615,59.8806,59.8233,59.8328,743786.0
2023-11-30 11:10:00,62.6,62.67,62.58,62.58,92105.0,59.8424,59.9093,59.8233,59.8233,92105.0
2023-11-30 11:20:00,62.58,62.64,62.55,62.62,80857.0,59.8233,59.8806,59.7946,59.8615,80857.0
2023-11-30 11:30:00,62.62,62.63,62.58,62.59,61371.0,59.8615,59.871,59.8233,59.8328,61371.0
2023-11-30 11:40:00,62.61,62.65,62.58,62.65,54230.0,59.8519,59.8902,59.8233,59.8902,54230.0
2023-11-30 11:50:00,62.66,62.68,62.61,62.62,59038.0,59.8997,59.9188,59.8519,59.8615,59038.0
2023-11-30 12:00:00,62.62,62.68,62.6,62.67,49717.0,59.8615,59.9188,59.8424,59.9093,49717.0
2023-11-30 12:10:00,62.67,62.67,62.58,62.6,103214.0,59.9093,59.9093,59.8233,59.8424,103214.0
2023-11-30 12:20:00,62.6,62.61,62.58,62.6,44288.0,59.8424,59.8519,59.8233,59.8424,44288.0
2023-11-30 12:30:00,62.6,62.63,62.58,62.6,43131.0,59.8424,59.871,59.8233,59.8424,43131.0
2023-11-30 12:40:00,62.6,62.64,62.6,62.62,18910.0,59.8424,59.8806,59.8424,59.8615,18910.0
2023-11-30 12:50:00,62.62,62.62,62.57,62.59,31803.0,59.8615,59.8615,59.8137,59.8328,31803.0
2023-11-30 13:00:00,62.59,62.62,62.58,62.59,42806.0,59.8328,59.8615,59.8233,59.8328,42806.0
2023-11-30 13:10:00,62.59,62.62,62.59,62.61,28885.0,59.8328,59.8615,59.8328,59.8519,28885.0
2023-11-30 13:20:00,62.61,62.65,62.6,62.61,42792.0,59.8519,59.8902,59.8424,59.8519,42792.0
2023-11-30 13:30:00,62.61,62.63,62.56,62.61,24318.0,59.8519,59.871,59.8041,59.8519,24318.0
2023-11-30 13:40:00,62.61,62.61,62.55,62.56,32206.0,59.8519,59.8519,59.7946,59.8041,32206.0
2023-11-30 13:50:00,62.56,62.58,62.53,62.58,36350.0,59.8041,59.8233,59.7755,59.8233,36350.0
2023-11-30 14:00:00,62.58,62.62,62.57,62.61,52551.0,59.8233,59.8615,59.8137,59.8519,52551.0
2023-11-30 14:10:00,62.61,62.63,62.59,62.62,69471.0,59.8519,59.871,59.8328,59.8615,69471.0
2023-11-30 14:20:00,62.62,62.62,62.58,62.59,41359.0,59.8615,59.8615,59.8233,59.8328,41359.0
2023-11-30 14:30:00,62.59,62.62,62.57,62.61,38750.0,59.8328,59.8615,59.8137,59.8519,38750.0
2023-11-30 14:40:00,62.62,62.64,62.62,62.64,61452.0,59.8615,59.8806,59.8615,59.8806,61452.0
2023-11-30 14:50:00,62.64,62.65,62.61,62.62,62287.0,59.8806,59.8902,59.8519,59.8615,62287.0
2023-11-30 15:00:00,62.63,62.63,62.57,62.57,125982.0,59.871,59.871,59.8137,59.8137,125982.0
2023-11-30 15:10:00,62.57,62.59,62.54,62.55,92201.0,59.8137,59.8328,59.785,59.7946,92201.0
2023-11-30 15:20:00,62.55,62.55,62.48,62.52,197763.0,59.7946,59.7946,59.7277,59.7659,197763.0
2023-11-30 15:30:00,62.53,62.53,62.5,62.52,125575.0,59.7755,59.7755,59.7468,59.7659,125575.0
2023-11-30 15:40:00,62.52,62.57,62.51,62.55,134940.0,59.7659,59.8137,59.7563,59.7946,134940.0
2023-11-30 15:50:00,62.56,62.64,62.55,62.61,545336.0,59.8041,59.8806,59.7946,59.8519,545336.0
2023-12-01 09:30:00,62.37,62.46,62.34,62.45,161430.0,59.6225,59.7085,59.5938,59.699,161430.0
2023-12-01 09:40:00,62.44,62.49,62.42,62.49,82144.0,59.6894,59.7372,59.6703,59.7372,82144.0
2023-12-01 09:50:00,62.49,62.52,62.45,62.5,53908.0,59.7372,59.7659,59.699,59.7468,53908.0
2023-12-01 10:00:00,62.51,62.76,62.51,62.69,242077.0,59.7563,59.9953,59.7563,59.9284,242077.0
2023-12-01 10:10:00,62.71,62.73,62.64,62.73,162847.0,59.9475,59.9666,59.8806,59.9666,162847.0
2023-12-01 10:20:00,62.73,62.75,62.66,62.68,129038.0,59.9666,59.9858,59.8997,59.9188,129038.0
2023-12-01 10:30:00,62.69,62.73,62.63,62.67,133156.0,59.9284,59.9666,59.871,59.9093,133156.0
2023-12-01 10:40:00,62.67,62.7,62.62,62.69,110921.0,59.9093,59.938,59.8615,59.9284,110921.0
2023-12-01 10:50:00,62.69,62.71,62.64,62.65,90236.0,59.9284,59.9475,59.8806,59.8902,90236.0
2023-12-01 11:00:00,62.65,62.74,62.51,62.74,304164.0,59.8902,59.9762,59.7563,59.9762,304164.0
2023-12-01 11:10:00,62.73,62.87,62.72,62.84,114938.0,59.9666,60.1005,59.9571,60.0718,114938.0
2023-12-01 11:20:00,62.84,62.91,62.79,62.91,173048.0,60.0718,60.1387,60.024,60.1387,173048.0
2023-12-01 11:30:00,62.9,62.94,62.85,62.93,91958.0,60.1292,60.1674,60.0814,60.1578,91958.0
2023-12-01 11:40:00,62.93,63.03,62.92,63.02,83352.0,60.1578,60.2534,60.1483,60.2439,83352.0
2023-12-01 11:50:00,63.02,63.06,63.01,63.01,49408.0,60.2439,60.2821,60.2343,60.2343,49408.0
2023-12-01 12:00:00,63.0,63.05,62.98,63.04,79227.0,60.2247,60.2725,60.2056,60.263,79227.0
2023-12-01 12:10:00,63.04,63.1,63.02,63.04,66021.0,60.263,60.3203,60.2439,60.263,66021.0
2023-12-01 12:20:00,63.04,63.08,63.02,63.08,50506.0,60.263,60.3012,60.2439,60.3012,50506.0
2023-12-01 12:30:00,63.07,63.15,63.06,63.14,76820.0,60.2917,60.3681,60.2821,60.3586,76820.0
2023-12-01 12:40:00,63.14,63.2,63.13,63.2,17744.0,60.3586,60.4159,60.349,60.4159,17744.0
2023-12-01 12:50:00,63.2,63.22,63.18,63.2,49701.0,60.4159,60.4351,60.3968,60.4159,49701.0
2023-12-01 13:00:00,63.21,63.22,63.18,63.19,76491.0,60.4255,60.4351,60.3968,60.4064,76491.0
2023-12-01 13:10:00,63.19,63.21,63.16,63.2,89558.0,60.4064,60.4255,60.3777,60.4159,89558.0
2023-12-01 13:20:00,63.2,63.2,63.14,63.15,82301.0,60.4159,60.4159,60.3586,60.3681,82301.0
2023-12-01 13:30:00,63.14,63.17,63.12,63.14,100061.0,60.3586,60.3873,60.3395,60.3586,100061.0
2023-12-01 13:40:00,63.14,63.15,63.11,63.14,111248.0,60.3586,60.3681,60.3299,60.3586,111248.0
2023-12-01 13:50:00,63.15,63.15,63.09,63.12,55675.0,60.3681,60.3681,60.3108,60.3395,55675.0
2023-12-01 14:00:00,63.12,63.13,63.06,63.07,96607.0,60.3395,60.349,60.2821,60.2917,96607.0
2023-12-01 14:10:00,63.07,63.12,63.06,63.09,63206.0,60.2917,60.3395,60.2821,60.3108,63206.0
2023-12-01 14:20:00,63.1,63.14,63.1,63.14,62108.0,60.3203,60.3586,60.3203,60.3586,62108.0
2023-12-01 14:30:00,63.14,63.14,63.1,63.13,39615.0,60.3586,60.3586,60.3203,60.349,39615.0
2023-12-01 14:40:00,63.14,63.14,63.09,63.11,47667.0,60.3586,60.3586,60.3108,60.3299,47667.0
2023-12-01 14:50:00,63.12,63.15,63.11,63.15,46746.0,60.3395,60.3681,60.3299,60.3681,46746.0
2023-12-01 15:00:00,63.15,63.15,63.11,63.14,93155.0,60.3681,60.3681,60.3299,60.3586,93155.0
2023-12-01 15:10:00,63.15,63.18,63.14,63.16,43622.0,60.3681,60.3968,60.3586,60.3777,43622.0
2023-12-01 15:20:00,63.16,63.2,63.14,63.19,49767.0,60.3777,60.4159,60.3586,60.4064,49767.0
2023-12-01 15:30:00,63.19,63.2,63.16,63.17,55725.0,60.4064,60.4159,60.3777,60.3873,55725.0
2023-12-01 15:40:00,63.16,63.18,63.15,63.18,127094.0,60.3777,60.3968,60.3681,60.3968,127094.0
2023-12-01 15:50:00,63.19,63.21,63.13,63.2,331209.0,60.4064,60.4255,60.349,60.4159,331209.0
2023-12-04 09:30:00,62.32,62.43,62.29,62.41,183480.0,59.5747,59.6799,59.546,59.6607,183480.0
2023-12-04 09:40:00,62.41,62.55,62.41,62.54,128309.0,59.6607,59.7946,59.6607,59.785,128309.0
2023-12-04 09:50:00,62.53,62.53,62.45,62.46,63680.0,59.7755,59.7755,59.699,59.7085,63680.0
2023-12-04 10:00:00,62.46,62.52,62.44,62.49,85311.0,59.7085,59.7659,59.6894,59.7372,85311.0
2023-12-04 10:10:00,62.48,62.51,62.42,62.43,154612.0,59.7277,59.7563,59.6703,59.6799,154612.0
2023-12-04 10:20:00,62.43,62.46,62.29,62.32,173917.0,59.6799,59.7085,59.546,59.5747,173917.0
2023-12-04 10:30:00,62.32,62.32,62.18,62.2,158442.0,59.5747,59.5747,59.4409,59.46,158442.0
2023-12-04 10:40:00,62.2,62.21,62.16,62.18,78390.0,59.46,59.4696,59.4218,59.4409,78390.0
2023-12-04 10:50:00,62.18,62.2,62.13,62.16,91104.0,59.4409,59.46,59.3931,59.4218,91104.0
2023-12-04 11:00:00,62.15,62.16,62.12,62.14,40450.0,59.4122,59.4218,59.3835,59.4026,40450.0
2023-12-04 11:10:00,62.15,62.2,62.13,62.19,72729.0,59.4122,59.46,59.3931,59.4504,72729.0
2023-12-04 11:20:00,62.19,62.22,62.15,62.18,53022.0,59.4504,59.4791,59.4122,59.4409,53022.0
2023-12-04 11:30:00,62.17,62.18,62.13,62.15,95488.0,59.4313,59.4409,59.3931,59.4122,95488.0
2023-12-04 11:40:00,62.16,62.19,62.13,62.18,71137.0,59.4218,59.4504,59.3931,59.4409,71137.0
2023-12-04 11:50:00,62.18,62.28,62.17,62.28,147282.0,59.4409,59.5365,59.4313,59.5365,147282.0
2023-12-04 12:00:00,62.29,62.3,62.22,62.26,48941.0,59.546,59.5556,59.4791,59.5173,48941.0
2023-12-04 12:10:00,62.27,62.3,62.24,62.27,81154.0,59.5269,59.5556,59.4982,59.5269,81154.0
2023-12-04 12:20:00,62.28,62.28,62.23,62.26,66216.0,59.5365,59.5365,59.4887,59.5173,66216.0
2023-12-04 12:30:00,62.26,62.3,62.25,62.29,80380.0,59.5173,59.5556,59.5078,59.546,80380.0
2023-12-04 12:40:00,62.29,62.31,62.27,62.29,282617.0,59.546,59.5651,59.5269,59.546,282617.0
2023-12-04 12:50:00,62.29,62.31,62.27,62.3,84503.0,59.546,59.5651,59.5269,59.5556,84503.0
2023-12-04 13:00:00,62.29,62.29,62.23,62.23,122367.0,59.546,59.546,59.4887,59.4887,122367.0
2023-12-04 13:10:00,62.23,62.25,62.21,62.23,62841.0,59.4887,59.5078,59.4696,59.4887,62841.0
2023-12-04 13:20:00,62.22,62.23,62.17,62.17,63519.0,59.4791,59.4887,59.4313,59.4313,63519.0
2023-12-04 13:30:00,62.17,62.21,62.15,62.18,74106.0,59.4313,59.4696,59.4122,59.4409,74106.0
2023-12-04 13:40:00,62.18,62.2,62.16,62.19,42760.0,59.4409,59.46,59.4218,59.4504,42760.0
2023-12-04 13:50:00,62.19,62.2,62.18,62.19,55507.0,59.4504,59.46,59.4409,59.4504,55507.0
2023-12-04 14:00:00,62.2,62.21,62.16,62.17,94232.0,59.46,59.4696,59.4218,59.4313,94232.0
2023-12-04 14:10:00,62.18,62.23,62.17,62.2,41545.0,59.4409,59.4887,59.4313,59.46,41545.0
2023-12-04 14:20:00,62.2,62.22,62.19,62.2,61243.0,59.46,59.4791,59.4504,59.46,61243.0
2023-12-04 14:30:00,62.2,62.23,62.16,62.21,111538.0,59.46,59.4887,59.4218,59.4696,111538.0
2023-12-04 14:40:00,62.21,62.24,62.19,62.23,58092.0,59.4696,59.4982,59.4504,59.4887,58092.0
2023-12-04 14:50:00,62.22,62.26,62.21,62.23,49457.0,59.4791,59.5173,59.4696,59.4887,49457.0
2023-12-04 15:00:00,62.23,62.26,62.22,62.23,76478.0,59.4887,59.5173,59.4791,59.4887,76478.0
2023-12-04 15:10:00,62.23,62.27,62.23,62.27,88168.0,59.4887,59.5269,59.4887,59.5269,88168.0
2023-12-04 15:20:00,62.27,62.28,62.23,62.25,65959.0,59.5269,59.5365,59.4887,59.5078,65959.0
2023-12-04 15:30:00,62.25,62.27,62.22,62.25,78262.0,59.5078,59.5269,59.4791,59.5078,78262.0
2023-12-04 15:40:00,62.26,62.28,62.24,62.26,192446.0,59.5173,59.5365,59.4982,59.5173,192446.0
2023-12-04 15:50:00,62.26,62.28,62.23,62.25,577757.0,59.5173,59.5365,59.4887,59.5078,577757.0
2023-12-05 09:30:00,62.07,62.11,62.02,62.05,180720.0,59.3357,59.374,59.2879,59.3166,180720.0
2023-12-05 09:40:00,62.05,62.07,61.96,62.01,241524.0,59.3166,59.3357,59.2306,59.2784,241524.0
2023-12-05 09:50:00,62.01,62.06,61.99,62.0,104057.0,59.2784,59.3262,59.2592,59.2688,104057.0
2023-12-05 10:00:00,62.0,62.25,62.0,62.13,234183.0,59.2688,59.5078,59.2688,59.3931,234183.0
2023-12-05 10:10:00,62.12,62.17,62.04,62.09,147292.0,59.3835,59.4313,59.307,59.3548,147292.0
2023-12-05 10:20:00,62.08,62.19,62.06,62.14,161000.0,59.3453,59.4504,59.3262,59.4026,161000.0
2023-12-05 10:30:00,62.14,62.15,62.04,62.08,295606.0,59.4026,59.4122,59.307,59.3453,295606.0
2023-12-05 10:40:00,62.08,62.16,62.05,62.13,93989.0,59.3453,59.4218,59.3166,59.3931,93989.0
2023-12-05 10:50:00,62.13,62.16,62.09,62.15,51123.0,59.3931,59.4218,59.3548,59.4122,51123.0
2023-12-05 11:00:00,62.15,62.19,62.15,62.16,102186.0,59.4122,59.4504,59.4122,59.4218,102186.0
2023-12-05 11:10:00,62.16,62.17,62.01,62.02,111447.0,59.4218,59.4313,59.2784,59.2879,111447.0
2023-12-05 11:20:00,62.02,62.11,62.01,62.1,84403.0,59.2879,59.374,59.2784,59.3644,84403.0
2023-12-05 11:30:00,62.1,62.11,62.05,62.08,50460.0,59.3644,59.374,59.3166,59.3453,50460.0
2023-12-05 11:40:00,62.09,62.12,62.06,62.09,14248.0,59.3548,59.3835,59.3262,59.3548,14248.0
2023-12-05 11:50:00,62.09,62.09,61.97,62.07,26707.0,59.3548,59.3548,59.2401,59.3357,26707.0
2023-12-05 12:00:00,62.07,62.11,62.06,62.11,40681.0,59.3357,59.374,59.3262,59.374,40681.0
2023-12-05 12:10:00,62.12,62.14,62.1,62.12,44279.0,59.3835,59.4026,59.3644,59.3835,44279.0
2023-12-05 12:20:00,62.1,62.14,62.08,62.12,37549.0,59.3644,59.4026,59.3453,59.3835,37549.0
2023-12-05 12:30:00,62.12,62.12,62.04,62.07,57772.0,59.3835,59.3835,59.307,59.3357,57772.0
2023-12-05 12:40:00,62.07,62.07,62.0,62.05,25202.0,59.3357,59.3357,59.2688,59.3166,25202.0
2023-12-05 12:50:00,62.05,62.08,62.03,62.08,10369.0,59.3166,59.3453,59.2975,59.3453,10369.0
2023-12-05 13:00:00,62.09,62.09,62.04,62.06,24174.0,59.3548,59.3548,59.307,59.3262,24174.0
2023-12-05 13:10:00,62.06,62.07,62.05,62.07,39679.0,59.3262,59.3357,59.3166,59.3357,39679.0
2023-12-05 13:20:00,62.07,62.08,62.03,62.05,51588.0,59.3357,59.3453,59.2975,59.3166,51588.0
2023-12-05 13:30:00,62.05,62.07,62.02,62.04,37882.0,59.3166,59.3357,59.2879,59.307,37882.0
2023-12-05 13:40:00,62.04,62.04,61.99,62.02,55391.0,59.307,59.307,59.2592,59.2879,55391.0
2023-12-05 13:50:00,62.02,62.03,62.0,62.01,141320.0,59.2879,59.2975,59.2688,59.2784,141320.0
2023-12-05 14:00:00,62.01,62.05,61.99,62.05,45009.0,59.2784,59.3166,59.2592,59.3166,45009.0
2023-12-05 14:10:00,62.05,62.09,62.04,62.09,24144.0,59.3166,59.3548,59.307,59.3548,24144.0
2023-12-05 14:20:00,62.09,62.09,62.05,62.08,45050.0,59.3548,59.3548,59.3166,59.3453,45050.0
2023-12-05 14:30:00,62.08,62.08,62.02,62.03,25386.0,59.3453,59.3453,59.2879,59.2975,25386.0
2023-12-05 14:40:00,62.03,62.07,62.03,62.07,45194.0,59.2975,59.3357,59.2975,59.3357,45194.0
2023-12-05 14:50:00,62.07,62.11,62.06,62.1,38196.0,59.3357,59.374,59.3262,59.3644,38196.0
2023-12-05 15:00:00,62.1,62.1,62.06,62.08,54880.0,59.3644,59.3644,59.3262,59.3453,54880.0
2023-12-05 15:10:00,62.09,62.1,62.07,62.08,29595.0,59.3548,59.3644,59.3357,59.3453,29595.0
2023-12-05 15:20:00,62.09,62.1,62.05,62.05,117695.0,59.3548,59.3644,59.3166,59.3166,117695.0
2023-12-05 15:30:00,62.05,62.07,62.04,62.05,81607.0,59.3166,59.3357,59.307,59.3166,81607.0
2023-12-05 15:40:00,62.05,62.05,62.01,62.02,143201.0,59.3166,59.3166,59.2784,59.2879,143201.0
2023-12-05 15:50:00,62.01,62.03,62.0,62.02,316011.0,59.2784,59.2975,59.2688,59.2879,316011.0
2023-12-06 09:30:00,63.1,63.12,63.05,63.06,359429.0,60.3203,60.3395,60.2725,60.2821,359429.0
2023-12-06 09:40:00,63.06,63.1,63.03,63.09,168501.0,60.2821,60.3203,60.2534,60.3108,168501.0
2023-12-06 09:50:00,63.09,63.11,63.05,63.08,45222.0,60.3108,60.3299,60.2725,60.3012,45222.0
2023-12-06 10:00:00,63.08,63.09,63.03,63.08,68479.0,60.3012,60.3108,60.2534,60.3012,68479.0
2023-12-06 10:10:00,63.08,63.14,63.06,63.07,56968.0,60.3012,60.3586,60.2821,60.2917,56968.0
2023-12-06 10:20:00,63.08,63.09,63.01,63.05,152597.0,60.3012,60.3108,60.2343,60.2725,152597.0
2023-12-06 10:30:00,63.05,63.17,63.05,63.17,80748.0,60.2725,60.3873,60.2725,60.3873,80748.0
2023-12-06 10:40:00,63.17,63.17,63.07,63.08,86169.0,60.3873,60.3873,60.2917,60.3012,86169.0
2023-12-06 10:50:00,63.07,63.1,63.01,63.02,72766.0,60.2917,60.3203,60.2343,60.2439,72766.0
2023-12-06 11:00:00,63.02,63.04,62.98,63.0,140777.0,60.2439,60.263,60.2056,60.2247,140777.0
2023-12-06 11:10:00,62.99,63.04,62.98,63.0,65360.0,60.2152,60.263,60.2056,60.2247,65360.0
2023-12-06 11:20:00,63.01,63.02,62.94,62.95,117094.0,60.2343,60.2439,60.1674,60.177,117094.0
2023-12-06 11:30:00,62.94,62.95,62.86,62.9,180475.0,60.1674,60.177,60.0909,60.1292,180475.0
2023-12-06 11:40:00,62.89,62.89,62.85,62.86,57300.0,60.1196,60.1196,60.0814,60.0909,57300.0
2023-12-06 11:50:00,62.86,62.92,62.86,62.92,94466.0,60.0909,60.1483,60.0909,60.1483,94466.0
2023-12-06 12:00:00,62.92,62.92,62.87,62.89,41287.0,60.1483,60.1483,60.1005,60.1196,41287.0
2023-12-06 12:10:00,62.89,62.91,62.88,62.89,47440.0,60.1196,60.1387,60.11,60.1196,47440.0
2023-12-06 12:20:00,62.89,62.91,62.85,62.86,48359.0,60.1196,60.1387,60.0814,60.0909,48359.0
2023-12-06 12:30:00,62.86,62.89,62.84,62.89,32809.0,60.0909,60.1196,60.0718,60.1196,32809.0
2023-12-06 12:40:00,62.89,62.91,62.82,62.84,63920.0,60.1196,60.1387,60.0527,60.0718,63920.0
2023-12-06 12:50:00,62.84,62.85,62.81,62.84,94415.0,60.0718,60.0814,60.0431,60.0718,94415.0
2023-12-06 13:00:00,62.84,62.86,62.79,62.83,68980.0,60.0718,60.0909,60.024,60.0622,68980.0
2023-12-06 13:10:00,62.83,62.84,62.79,62.82,99162.0,60.0622,60.0718,60.024,60.0527,99162.0
2023-12-06 13:20:00,62.82,62.85,62.78,62.85,80625.0,60.0527,60.0814,60.0144,60.0814,80625.0
2023-12-06 13:30:00,62.85,62.87,62.84,62.85,30548.0,60.0814,60.1005,60.0718,60.0814,30548.0
2023-12-06 13:40:00,62.85,62.88,62.83,62.88,63768.0,60.0814,60.11,60.0622,60.11,63768.0
2023-12-06 13:50:00,62.88,62.89,62.87,62.88,34155.0,60.11,60.1196,60.1005,60.11,34155.0
2023-12-06 14:00:00,62.88,62.89,62.86,62.87,44689.0,60.11,60.1196,60.0909,60.1005,44689.0
2023-12-06 14:10:00,62.87,62.87,62.82,62.82,40311.0,60.1005,60.1005,60.0527,60.0527,40311.0
2023-12-06 14:20:00,62.83,62.83,62.79,62.8,35185.0,60.0622,60.0622,60.024,60.0336,35185.0
2023-12-06 14:30:00,62.8,62.85,62.8,62.85,58068.0,60.0336,60.0814,60.0336,60.0814,58068.0
2023-12-06 14:40:00,62.85,62.85,62.81,62.83,73888.0,60.0814,60.0814,60.0431,60.0622,73888.0
2023-12-06 14:50:00,62.84,62.85,62.79,62.82,158112.0,60.0718,60.0814,60.024,60.0527,158112.0
2023-12-06 15:00:00,62.81,62.82,62.79,62.8,76144.0,60.0431,60.0527,60.024,60.0336,76144.0
2023-12-06 15:10:00,62.8,62.8,62.71,62.72,117580.0,60.0336,60.0336,59.9475,59.9571,117580.0
2023-12-06 15:20:00,62.72,62.73,62.68,62.69,164955.0,59.9571,59.9666,59.9188,59.9284,164955.0
2023-12-06 15:30:00,62.68,62.69,62.66,62.67,72806.0,59.9188,59.9284,59.8997,59.9093,72806.0
2023-12-06 15:40:00,62.67,62.7,62.66,62.69,232515.0,59.9093,59.938,59.8997,59.9284,232515.0
2023-12-06 15:50:00,62.69,62.7,62.65,62.68,690297.0,59.9284,59.938,59.8902,59.9188,690297.0
2023-12-07 09:30:00,62.76,62.79,62.65,62.66,162228.0,59.9953,60.024,59.8902,59.8997,162228.0
2023-12-07 09:40:00,62.66,62.68,62.58,62.6,61267.0,59.8997,59.9188,59.8233,59.8424,61267.0
2023-12-07 09:50:00,62.59,62.66,62.55,62.56,116316.0,59.8328,59.8997,59.7946,59.8041,116316.0
2023-12-07 10:00:00,62.54,62.65,62.5,62.5,175317.0,59.785,59.8902,59.7468,59.7468,175317.0
2023-12-07 10:10:00,62.51,62.64,62.49,62.64,108526.0,59.7563,59.8806,59.7372,59.8806,108526.0
2023-12-07 10:20:00,62.65,62.77,62.65,62.77,86598.0,59.8902,60.0049,59.8902,60.0049,86598.0
2023-12-07 10:30:00,62.77,62.8,62.75,62.78,113896.0,60.0049,60.0336,59.9858,60.0144,113896.0
2023-12-07 10:40:00,62.78,62.78,62.67,62.75,252747.0,60.0144,60.0144,59.9093,59.9858,252747.0
2023-12-07 10:50:00,62.75,62.8,62.71,62.8,73459.0,59.9858,60.0336,59.9475,60.0336,73459.0
2023-12-07 11:00:00,62.8,62.9,62.8,62.87,148250.0,60.0336,60.1292,60.0336,60.1005,148250.0
2023-12-07 11:10:00,62.88,62.89,62.74,62.76,222325.0,60.11,60.1196,59.9762,59.9953,222325.0
2023-12-07 11:20:00,62.76,62.84,62.76,62.83,119766.0,59.9953,60.0718,59.9953,60.0622,119766.0
2023-12-07 11:30:00,62.83,62.89,62.81,62.86,92761.0,60.0622,60.1196,60.0431,60.0909,92761.0
2023-12-07 11:40:00,62.86,62.91,62.83,62.9,77447.0,60.0909,60.1387,60.0622,60.1292,77447.0
2023-12-07 11:50:00,62.9,62.91,62.87,62.9,36223.0,60.1292,60.1387,60.1005,60.1292,36223.0
2023-12-07 12:00:00,62.9,62.92,62.83,62.83,36845.0,60.1292,60.1483,60.0622,60.0622,36845.0
2023-12-07 12:10:00,62.84,62.87,62.76,62.87,173459.0,60.0718,60.1005,59.9953,60.1005,173459.0
2023-12-07 12:20:00,62.87,62.91,62.86,62.91,80870.0,60.1005,60.1387,60.0909,60.1387,80870.0
2023-12-07 12:30:00,62.91,62.96,62.9,62.95,94180.0,60.1387,60.1865,60.1292,60.177,94180.0
2023-12-07 12:40:00,62.96,63.54,62.95,63.21,2419659.0,60.1865,60.741,60.177,60.4255,2419659.0
2023-12-07 12:50:00,63.21,63.33,63.14,63.19,530364.0,60.4255,60.5402,60.3586,60.4064,530364.0
2023-12-07 13:00:00,63.2,63.2,63.13,63.17,177046.0,60.4159,60.4159,60.349,60.3873,177046.0
2023-12-07 13:10:00,63.18,63.24,63.17,63.19,153822.0,60.3968,60.4542,60.3873,60.4064,153822.0
2023-12-07 13:20:00,63.18,63.18,63.07,63.1,74218.0,60.3968,60.3968,60.2917,60.3203,74218.0
2023-12-07 13:30:00,63.1,63.12,63.07,63.08,133850.0,60.3203,60.3395,60.2917,60.3012,133850.0
2023-12-07 13:40:00,63.08,63.12,63.08,63.1,136063.0,60.3012,60.3395,60.3012,60.3203,136063.0
2023-12-07 13:50:00,63.1,63.17,63.09,63.13,102310.0,60.3203,60.3873,60.3108,60.349,102310.0
2023-12-07 14:00:00,63.13,63.14,63.08,63.12,141813.0,60.349,60.3586,60.3012,60.3395,141813.0
2023-12-07 14:10:00,63.13,63.16,63.1,63.16,149215.0,60.349,60.3777,60.3203,60.3777,149215.0
2023-12-07 14:20:00,63.16,63.18,63.13,63.15,199525.0,60.3777,60.3968,60.349,60.3681,199525.0
2023-12-07 14:30:00,63.16,63.16,63.11,63.15,148539.0,60.3777,60.3777,60.3299,60.3681,148539.0
2023-12-07 14:40:00,63.15,63.19,63.14,63.18,161575.0,60.3681,60.4064,60.3586,60.3968,161575.0
2023-12-07 14:50:00,63.18,63.18,63.13,63.14,103787.0,60.3968,60.3968,60.349,60.3586,103787.0
2023-12-07 15:00:00,63.13,63.16,63.12,63.15,125195.0,60.349,60.3777,60.3395,60.3681,125195.0
2023-12-07 15:10:00,63.16,63.18,63.15,63.18,83296.0,60.3777,60.3968,60.3681,60.3968,83296.0
2023-12-07 15:20:00,63.18,63.25,63.17,63.24,111820.0,60.3968,60.4637,60.3873,60.4542,111820.0
2023-12-07 15:30:00,63.24,63.27,63.23,63.26,103748.0,60.4542,60.4829,60.4446,60.4733,103748.0
2023-12-07 15:40:00,63.26,63.28,63.25,63.26,213757.0,60.4733,60.4924,60.4637,60.4733,213757.0
2023-12-07 15:50:00,63.25,63.26,63.13,63.13,441644.0,60.4637,60.4733,60.349,60.349,441644.0
2023-12-08 09:30:00,62.48,62.53,62.41,62.43,239168.0,59.7277,59.7755,59.6607,59.6799,239168.0
2023-12-08 09:40:00,62.43,62.61,62.41,62.6,128637.0,59.6799,59.8519,59.6607,59.8424,128637.0
2023-12-08 09:50:00,62.6,62.62,62.52,62.56,120910.0,59.8424,59.8615,59.7659,59.8041,120910.0
2023-12-08 10:00:00,62.57,62.73,62.55,62.72,226471.0,59.8137,59.9666,59.7946,59.9571,226471.0
2023-12-08 10:10:00,62.72,62.83,62.71,62.8,229732.0,59.9571,60.0622,59.9475,60.0336,229732.0
2023-12-08 10:20:00,62.8,62.8,62.75,62.76,175850.0,60.0336,60.0336,59.9858,59.9953,175850.0
2023-12-08 10:30:00,62.76,62.78,62.63,62.65,106138.0,59.9953,60.0144,59.871,59.8902,106138.0
2023-12-08 10:40:00,62.64,62.69,62.62,62.69,64245.0,59.8806,59.9284,59.8615,59.9284,64245.0
2023-12-08 10:50:00,62.68,62.77,62.67,62.76,87863.0,59.9188,60.0049,59.9093,59.9953,87863.0
2023-12-08 11:00:00,62.76,62.76,62.69,62.71,263572.0,59.9953,59.9953,59.9284,59.9475,263572.0
2023-12-08 11:10:00,62.71,62.71,62.61,62.63,70212.0,59.9475,59.9475,59.8519,59.871,70212.0
2023-12-08 11:20:00,62.63,62.64,62.6,62.64,87418.0,59.871,59.8806,59.8424,59.8806,87418.0
2023-12-08 11:30:00,62.65,62.68,62.59,62.61,94788.0,59.8902,59.9188,59.8328,59.8519,94788.0
2023-12-08 11:40:00,62.61,62.61,62.57,62.6,122358.0,59.8519,59.8519,59.8137,59.8424,122358.0
2023-12-08 11:50:00,62.59,62.6,62.56,62.56,54570.0,59.8328,59.8424,59.8041,59.8041,54570.0
2023-12-08 12:00:00,62.57,62.59,62.53,62.53,74412.0,59.8137,59.8328,59.7755,59.7755,74412.0
2023-12-08 12:10:00,62.53,62.55,62.48,62.55,277830.0,59.7755,59.7946,59.7277,59.7946,277830.0
2023-12-08 12:20:00,62.54,62.64,62.54,62.64,69868.0,59.785,59.8806,59.785,59.8806,69868.0
2023-12-08 12:30:00,62.63,62.64,62.6,62.63,85182.0,59.871,59.8806,59.8424,59.871,85182.0
2023-12-08 12:40:00,62.64,62.68,62.63,62.65,45508.0,59.8806,59.9188,59.871,59.8902,45508.0
2023-12-08 12:50:00,62.66,62.68,62.64,62.68,22052.0,59.8997,59.9188,59.8806,59.9188,22052.0
2023-12-08 13:00:00,62.68,62.7,62.66,62.68,69359.0,59.9188,59.938,59.8997,59.9188,69359.0
2023-12-08 13:10:00,62.68,62.71,62.67,62.69,76840.0,59.9188,59.9475,59.9093,59.9284,76840.0
2023-12-08 13:20:00,62.69,62.73,62.68,62.72,34823.0,59.9284,59.9666,59.9188,59.9571,34823.0
2023-12-08 13:30:00,62.73,62.73,62.68,62.7,48213.0,59.9666,59.9666,59.9188,59.938,48213.0
2023-12-08 13:40:00,62.7,62.73,62.68,62.73,28402.0,59.938,59.9666,59.9188,59.9666,28402.0
2023-12-08 13:50:00,62.72,62.74,62.71,62.72,28961.0,59.9571,59.9762,59.9475,59.9571,28961.0
2023-12-08 14:00:00,62.72,62.77,62.71,62.77,26681.0,59.9571,60.0049,59.9475,60.0049,26681.0
2023-12-08 14:10:00,62.77,62.79,62.76,62.78,55222.0,60.0049,60.024,59.9953,60.0144,55222.0
2023-12-08 14:20:00,62.77,62.81,62.77,62.81,66079.0,60.0049,60.0431,60.0049,60.0431,66079.0
2023-12-08 14:30:00,62.8,62.81,62.77,62.79,45912.0,60.0336,60.0431,60.0049,60.024,45912.0
2023-12-08 14:40:00,62.79,62.8,62.77,62.8,126246.0,60.024,60.0336,60.0049,60.0336,126246.0
2023-12-08 14:50:00,62.8,62.81,62.79,62.8,38690.0,60.0336,60.0431,60.024,60.0336,38690.0
2023-12-08 15:00:00,62.79,62.8,62.75,62.76,62129.0,60.024,60.0336,59.9858,59.9953,62129.0
2023-12-08 15:10:00,62.76,62.8,62.74,62.79,41989.0,59.9953,60.0336,59.9762,60.024,41989.0
2023-12-08 15:20:00,62.79,62.79,62.76,62.78,312837.0,60.024,60.024,59.9953,60.0144,312837.0
2023-12-08 15:30:00,62.78,62.8,62.75,62.8,130240.0,60.0144,60.0336,59.9858,60.0336,130240.0
2023-12-08 15:40:00,62.8,62.8,62.77,62.79,290429.0,60.0336,60.0336,60.0049,60.024,290429.0
2023-12-08 15:50:00,62.78,62.81,62.76,62.78,1042839.0,60.0144,60.0431,59.9953,60.0144,1042839.0
2023-12-11 09:30:00,62.98,63.03,62.93,63.01,198542.0,60.2056,60.2534,60.1578,60.2343,198542.0
2023-12-11 09:40:00,63.0,63.06,62.99,63.05,198875.0,60.2247,60.2821,60.2152,60.2725,198875.0
2023-12-11 09:50:00,63.05,63.05,63.0,63.04,115143.0,60.2725,60.2725,60.2247,60.263,115143.0
2023-12-11 10:00:00,63.04,63.04,62.99,63.04,57795.0,60.263,60.263,60.2152,60.263,57795.0
2023-12-11 10:10:00,63.04,63.09,63.0,63.03,296437.0,60.263,60.3108,60.2247,60.2534,296437.0
2023-12-11 10:20:00,63.02,63.03,62.94,62.95,109478.0,60.2439,60.2534,60.1674,60.177,109478.0
2023-12-11 10:30:00,62.95,63.02,62.94,63.02,47220.0,60.177,60.2439,60.1674,60.2439,47220.0
2023-12-11 10:40:00,63.02,63.07,62.99,63.04,43224.0,60.2439,60.2917,60.2152,60.263,43224.0
2023-12-11 10:50:00,63.04,63.08,63.04,63.05,178392.0,60.263,60.3012,60.263,60.2725,178392.0
2023-12-11 11:00:00,63.05,63.1,63.04,63.07,35591.0,60.2725,60.3203,60.263,60.2917,35591.0
2023-12-11 11:10:00,63.07,63.08,63.04,63.07,57495.0,60.2917,60.3012,60.263,60.2917,57495.0
2023-12-11 11:20:00,63.08,63.09,63.04,63.08,30119.0,60.3012,60.3108,60.263,60.3012,30119.0
2023-12-11 11:30:00,63.08,63.08,62.98,63.02,73650.0,60.3012,60.3012,60.2056,60.2439,73650.0
2023-12-11 11:40:00,63.01,63.02,62.98,62.98,27254.0,60.2343,60.2439,60.2056,60.2056,27254.0
2023-12-11 11:50:00,62.99,63.02,62.98,63.0,28480.0,60.2152,60.2439,60.2056,60.2247,28480.0
2023-12-11 12:00:00,63.0,63.03,63.0,63.01,58063.0,60.2247,60.2534,60.2247,60.2343,58063.0
2023-12-11 12:10:00,63.01,63.01,62.96,62.97,56312.0,60.2343,60.2343,60.1865,60.1961,56312.0
2023-12-11 12:20:00,62.97,63.03,62.97,63.03,60670.0,60.1961,60.2534,60.1961,60.2534,60670.0
2023-12-11 12:30:00,63.03,63.04,63.01,63.04,75952.0,60.2534,60.263,60.2343,60.263,75952.0
2023-12-11 12:40:00,63.04,63.06,63.03,63.04,34719.0,60.263,60.2821,60.2534,60.263,34719.0
2023-12-11 12:50:00,63.04,63.04,63.01,63.02,18661.0,60.263,60.263,60.2343,60.2439,18661.0
2023-12-11 13:00:00,63.02,63.07,62.98,63.05,75139.0,60.2439,60.2917,60.2056,60.2725,75139.0
2023-12-11 13:10:00,63.05,63.08,63.04,63.07,21384.0,60.2725,60.3012,60.263,60.2917,21384.0
2023-12-11 13:20:00,63.07,63.11,63.06,63.09,33709.0,60.2917,60.3299,60.2821,60.3108,33709.0
2023-12-11 13:30:00,63.1,63.13,63.09,63.12,34687.0,60.3203,60.349,60.3108,60.3395,34687.0
2023-12-11 13:40:00,63.12,63.13,63.1,63.12,23511.0,60.3395,60.349,60.3203,60.3395,23511.0
2023-12-11 13:50:00,63.13,63.13,63.1,63.13,17785.0,60.349,60.349,60.3203,60.349,17785.0
2023-12-11 14:00:00,63.13,63.17,63.12,63.16,21874.0,60.349,60.3873,60.3395,60.3777,21874.0
2023-12-11 14:10:00,63.16,63.19,63.16,63.17,20913.0,60.3777,60.4064,60.3777,60.3873,20913.0
2023-12-11 14:20:00,63.18,63.2,63.17,63.2,26517.0,60.3968,60.4159,60.3873,60.4159,26517.0
2023-12-11 14:30:00,63.2,63.2,63.17,63.18,44528.0,60.4159,60.4159,60.3873,60.3968,44528.0
2023-12-11 14:40:00,63.18,63.18,63.15,63.18,54504.0,60.3968,60.3968,60.3681,60.3968,54504.0
2023-12-11 14:50:00,63.18,63.19,63.15,63.16,31183.0,60.3968,60.4064,60.3681,60.3777,31183.0
2023-12-11 15:00:00,63.16,63.18,63.14,63.17,35434.0,60.3777,60.3968,60.3586,60.3873,35434.0
2023-12-11 15:10:00,63.17,63.18,63.14,63.18,15049.0,60.3873,60.3968,60.3586,60.3968,15049.0
2023-12-11 15:20:00,63.18,63.19,63.15,63.18,76186.0,60.3968,60.4064,60.3681,60.3968,76186.0
2023-12-11 15:30:00,63.17,63.19,63.16,63.17,90481.0,60.3873,60.4064,60.3777,60.3873,90481.0
2023-12-11 15:40:00,63.18,63.18,63.15,63.18,133474.0,60.3968,60.3968,60.3681,60.3968,133474.0
2023-12-11 15:50:00,63.18,63.18,63.12,63.13,612816.0,60.3968,60.3968,60.3395,60.349,612816.0
2023-12-12 09:30:00,62.78,62.78,62.67,62.67,189828.0,60.0144,60.0144,59.9093,59.9093,189828.0
2023-12-12 09:40:00,62.67,62.72,62.63,62.71,60866.0,59.9093,59.9571,59.871,59.9475,60866.0
2023-12-12 09:50:00,62.72,62.75,62.7,62.72,45940.0,59.9571,59.9858,59.938,59.9571,45940.0
2023-12-12 10:00:00,62.72,62.8,62.68,62.8,37731.0,59.9571,60.0336,59.9188,60.0336,37731.0
2023-12-12 10:10:00,62.79,62.79,62.72,62.78,27350.0,60.024,60.024,59.9571,60.0144,27350.0
2023-12-12 10:20:00,62.79,62.82,62.78,62.79,54683.0,60.024,60.0527,60.0144,60.024,54683.0
2023-12-12 10:30:00,62.77,62.81,62.76,62.81,23308.0,60.0049,60.0431,59.9953,60.0431,23308.0
2023-12-12 10:40:00,62.82,62.88,62.81,62.86,66270.0,60.0527,60.11,60.0431,60.0909,66270.0
2023-12-12 10:50:00,62.87,62.89,62.84,62.88,51123.0,60.1005,60.1196,60.0718,60.11,51123.0
2023-12-12 11:00:00,62.89,62.92,62.86,62.9,38819.0,60.1196,60.1483,60.0909,60.1292,38819.0
2023-12-12 11:10:00,62.9,62.9,62.85,62.87,22515.0,60.1292,60.1292,60.0814,60.1005,22515.0
2023-12-12 11:20:00,62.88,62.9,62.86,62.89,121676.0,60.11,60.1292,60.0909,60.1196,121676.0
2023-12-12 11:30:00,62.89,62.92,62.85,62.9,82729.0,60.1196,60.1483,60.0814,60.1292,82729.0
2023-12-12 11:40:00,62.91,62.94,62.89,62.93,110873.0,60.1387,60.1674,60.1196,60.1578,110873.0
2023-12-12 11:50:00,62.93,62.95,62.89,62.92,54786.0,60.1578,60.177,60.1196,60.1483,54786.0
2023-12-12 12:00:00,62.91,62.92,62.86,62.87,144968.0,60.1387,60.1483,60.0909,60.1005,144968.0
2023-12-12 12:10:00,62.86,62.9,62.85,62.9,75592.0,60.0909,60.1292,60.0814,60.1292,75592.0
2023-12-12 12:20:00,62.9,62.9,62.86,62.88,33855.0,60.1292,60.1292,60.0909,60.11,33855.0
2023-12-12 12:30:00,62.88,62.91,62.86,62.88,25642.0,60.11,60.1387,60.0909,60.11,25642.0
2023-12-12 12:40:00,62.88,62.88,62.83,62.84,15851.0,60.11,60.11,60.0622,60.0718,15851.0
2023-12-12 12:50:00,62.83,62.85,62.82,62.84,18225.0,60.0622,60.0814,60.0527,60.0718,18225.0
2023-12-12 13:00:00,62.84,62.94,62.82,62.93,79596.0,60.0718,60.1674,60.0527,60.1578,79596.0
2023-12-12 13:10:00,62.93,62.94,62.91,62.91,15065.0,60.1578,60.1674,60.1387,60.1387,15065.0
2023-12-12 13:20:00,62.9,62.91,62.89,62.9,30326.0,60.1292,60.1387,60.1196,60.1292,30326.0
2023-12-12 13:30:00,62.9,62.94,62.89,62.94,24835.0,60.1292,60.1674,60.1196,60.1674,24835.0
2023-12-12 13:40:00,62.94,62.98,62.93,62.97,15070.0,60.1674,60.2056,60.1578,60.1961,15070.0
2023-12-12 13:50:00,62.97,62.98,62.96,62.97,44830.0,60.1961,60.2056,60.1865,60.1961,44830.0
2023-12-12 14:00:00,62.97,62.98,62.95,62.97,81331.0,60.1961,60.2056,60.177,60.1961,81331.0
2023-12-12 14:10:00,62.96,62.97,62.94,62.96,31038.0,60.1865,60.1961,60.1674,60.1865,31038.0
2023-12-12 14:20:00,62.96,62.97,62.95,62.97,21059.0,60.1865,60.1961,60.177,60.1961,21059.0
2023-12-12 14:30:00,62.97,62.98,62.96,62.98,54530.0,60.1961,60.2056,60.1865,60.2056,54530.0
2023-12-12 14:40:00,62.98,62.99,62.96,62.97,42025.0,60.2056,60.2152,60.1865,60.1961,42025.0
2023-12-12 14:50:00,62.97,63.0,62.97,63.0,33428.0,60.1961,60.2247,60.1961,60.2247,33428.0
2023-12-12 15:00:00,63.0,63.03,62.99,63.03,53051.0,60.2247,60.2534,60.2152,60.2534,53051.0
2023-12-12 15:10:00,63.03,63.04,63.02,63.04,47349.0,60.2534,60.263,60.2439,60.263,47349.0
2023-12-12 15:20:00,63.04,63.04,63.02,63.04,43351.0,60.263,60.263,60.2439,60.263,43351.0
2023-12-12 15:30:00,63.04,63.05,63.01,63.01,59709.0,60.263,60.2725,60.2343,60.2343,59709.0
2023-12-12 15:40:00,63.01,63.04,63.0,63.03,116703.0,60.2343,60.263,60.2247,60.2534,116703.0
2023-12-12 15:50:00,63.02,63.07,63.02,63.07,397560.0,60.2439,60.2917,60.2439,60.2917,397560.0
2023-12-13 09:30:00,62.96,62.96,62.86,62.87,137341.0,60.1865,60.1865,60.0909,60.1005,137341.0
2023-12-13 09:40:00,62.87,62.93,62.84,62.92,91057.0,60.1005,60.1578,60.0718,60.1483,91057.0
2023-12-13 09:50:00,62.91,62.93,62.89,62.91,159385.0,60.1387,60.1578,60.1196,60.1387,159385.0
2023-12-13 10:00:00,62.91,62.93,62.88,62.89,39020.0,60.1387,60.1578,60.11,60.1196,39020.0
2023-12-13 10:10:00,62.9,62.91,62.86,62.88,25660.0,60.1292,60.1387,60.0909,60.11,25660.0
2023-12-13 10:20:00,62.88,62.89,62.85,62.88,37646.0,60.11,60.1196,60.0814,60.11,37646.0
2023-12-13 10:30:00,62.88,62.89,62.85,62.88,42479.0,60.11,60.1196,60.0814,60.11,42479.0
2023-12-13 10:40:00,62.88,62.91,62.87,62.9,22624.0,60.11,60.1387,60.1005,60.1292,22624.0
2023-12-13 10:50:00,62.91,62.91,62.89,62.89,19924.0,60.1387,60.1387,60.1196,60.1196,19924.0
2023-12-13 11:00:00,62.9,62.92,62.84,62.85,91130.0,60.1292,60.1483,60.0718,60.0814,91130.0
2023-12-13 11:10:00,62.85,62.85,62.82,62.84,42768.0,60.0814,60.0814,60.0527,60.0718,42768.0
2023-12-13 11:20:00,62.83,62.86,62.82,62.83,27917.0,60.0622,60.0909,60.0527,60.0622,27917.0
2023-12-13 11:30:00,62.84,62.88,62.83,62.87,47447.0,60.0718,60.11,60.0622,60.1005,47447.0
2023-12-13 11:40:00,62.87,62.89,62.85,62.89,38666.0,60.1005,60.1196,60.0814,60.1196,38666.0
2023-12-13 11:50:00,62.88,62.9,62.86,62.88,39500.0,60.11,60.1292,60.0909,60.11,39500.0
2023-12-13 12:00:00,62.88,62.89,62.85,62.88,44331.0,60.11,60.1196,60.0814,60.11,44331.0
2023-12-13 12:10:00,62.88,62.92,62.87,62.88,205623.0,60.11,60.1483,60.1005,60.11,205623.0
2023-12-13 12:20:00,62.87,62.89,62.86,62.86,79715.0,60.1005,60.1196,60.0909,60.0909,79715.0
2023-12-13 12:30:00,62.86,62.87,62.84,62.86,64334.0,60.0909,60.1005,60.0718,60.0909,64334.0
2023-12-13 12:40:00,62.85,62.86,62.82,62.84,84042.0,60.0814,60.0909,60.0527,60.0718,84042.0
2023-12-13 12:50:00,62.84,62.85,62.81,62.82,85402.0,60.0718,60.0814,60.0431,60.0527,85402.0
2023-12-13 13:00:00,62.81,62.82,62.77,62.78,72467.0,60.0431,60.0527,60.0049,60.0144,72467.0
2023-12-13 13:10:00,62.78,62.83,62.78,62.83,252633.0,60.0144,60.0622,60.0144,60.0622,252633.0
2023-12-13 13:20:00,62.83,62.85,62.82,62.83,91638.0,60.0622,60.0814,60.0527,60.0622,91638.0
2023-12-13 13:30:00,62.83,62.84,62.79,62.79,87225.0,60.0622,60.0718,60.024,60.024,87225.0
2023-12-13 13:40:00,62.79,62.8,62.78,62.79,45981.0,60.024,60.0336,60.0144,60.024,45981.0
2023-12-13 13:50:00,62.79,62.82,62.78,62.82,42814.0,60.024,60.0527,60.0144,60.0527,42814.0
2023-12-13 14:00:00,62.82,63.28,62.82,63.18,220983.0,60.0527,60.4924,60.0527,60.3968,220983.0
2023-12-13 14:10:00,63.2,63.39,63.2,63.39,96643.0,60.4159,60.5976,60.4159,60.5976,96643.0
2023-12-13 14:20:00,63.39,63.48,63.37,63.47,91658.0,60.5976,60.6836,60.5785,60.674,91658.0
2023-12-13 14:30:00,63.46,63.64,63.39,63.64,113273.0,60.6645,60.8366,60.5976,60.8366,113273.0
2023-12-13 14:40:00,63.64,63.9,63.63,63.89,207616.0,60.8366,61.0851,60.827,61.0755,207616.0
2023-12-13 14:50:00,63.86,63.95,63.85,63.94,167671.0,61.0469,61.1329,61.0373,61.1233,167671.0
2023-12-13 15:00:00,63.93,64.05,63.9,64.05,108235.0,61.1138,61.2285,61.0851,61.2285,108235.0
2023-12-13 15:10:00,64.05,64.05,63.89,63.9,256861.0,61.2285,61.2285,61.0755,61.0851,256861.0
2023-12-13 15:20:00,63.91,63.92,63.77,63.84,257299.0,61.0947,61.1042,60.9608,61.0277,257299.0
2023-12-13 15:30:00,63.83,63.98,63.8,63.98,322018.0,61.0182,61.1616,60.9895,61.1616,322018.0
2023-12-13 15:40:00,63.98,63.99,63.93,63.95,424121.0,61.1616,61.1711,61.1138,61.1329,424121.0
2023-12-13 15:50:00,63.95,64.04,63.89,64.0,614596.0,61.1329,61.2189,61.0755,61.1807,614596.0
2023-12-14 09:30:00,63.52,63.64,63.49,63.61,246993.0,60.7218,60.8366,60.6932,60.8079,246993.0
2023-12-14 09:40:00,63.61,63.71,63.6,63.61,266325.0,60.8079,60.9035,60.7983,60.8079,266325.0
2023-12-14 09:50:00,63.61,63.73,63.6,63.71,202164.0,60.8079,60.9226,60.7983,60.9035,202164.0
2023-12-14 10:00:00,63.71,63.72,63.61,63.63,220449.0,60.9035,60.913,60.8079,60.827,220449.0
2023-12-14 10:10:00,63.63,63.63,63.52,63.56,145748.0,60.827,60.827,60.7218,60.7601,145748.0
2023-12-14 10:20:00,63.55,63.57,63.48,63.53,287416.0,60.7505,60.7696,60.6836,60.7314,287416.0
2023-12-14 10:30:00,63.53,63.58,63.43,63.45,150287.0,60.7314,60.7792,60.6358,60.6549,150287.0
2023-12-14 10:40:00,63.45,63.61,63.43,63.61,863387.0,60.6549,60.8079,60.6358,60.8079,863387.0
2023-12-14 10:50:00,63.61,63.73,63.6,63.72,385172.0,60.8079,60.9226,60.7983,60.913,385172.0
2023-12-14 11:00:00,63.72,63.77,63.64,63.77,941103.0,60.913,60.9608,60.8366,60.9608,941103.0
2023-12-14 11:10:00,63.77,63.83,63.7,63.75,491179.0,60.9608,61.0182,60.8939,60.9417,491179.0
2023-12-14 11:20:00,63.75,63.8,63.74,63.8,302600.0,60.9417,60.9895,60.9322,60.9895,302600.0
2023-12-14 11:30:00,63.8,63.85,63.75,63.79,383031.0,60.9895,61.0373,60.9417,60.9799,383031.0
2023-12-14 11:40:00,63.79,63.86,63.79,63.83,297735.0,60.9799,61.0469,60.9799,61.0182,297735.0
2023-12-14 11:50:00,63.83,63.85,63.81,63.82,314132.0,61.0182,61.0373,60.9991,61.0086,314132.0
2023-12-14 12:00:00,63.83,63.86,63.81,63.84,505227.0,61.0182,61.0469,60.9991,61.0277,505227.0
2023-12-14 12:10:00,63.84,63.89,63.83,63.88,385322.0,61.0277,61.0755,61.0182,61.066,385322.0
2023-12-14 12:20:00,63.89,63.93,63.84,63.87,458496.0,61.0755,61.1138,61.0277,61.0564,458496.0
2023-12-14 12:30:00,63.87,63.89,63.85,63.87,622527.0,61.0564,61.0755,61.0373,61.0564,622527.0
2023-12-14 12:40:00,63.87,63.89,63.85,63.86,410206.0,61.0564,61.0755,61.0373,61.0469,410206.0
2023-12-14 12:50:00,63.87,63.87,63.74,63.75,223948.0,61.0564,61.0564,60.9322,60.9417,223948.0
2023-12-14 13:00:00,63.75,63.76,63.61,63.66,292793.0,60.9417,60.9513,60.8079,60.8557,292793.0
2023-12-14 13:10:00,63.66,63.69,63.62,63.62,59990.0,60.8557,60.8844,60.8174,60.8174,59990.0
2023-12-14 13:20:00,63.63,63.64,63.56,63.56,76192.0,60.827,60.8366,60.7601,60.7601,76192.0
2023-12-14 13:30:00,63.56,63.59,63.54,63.55,127912.0,60.7601,60.7888,60.741,60.7505,127912.0
2023-12-14 13:40:00,63.55,63.57,63.51,63.52,131536.0,60.7505,60.7696,60.7123,60.7218,131536.0
2023-12-14 13:50:00,63.52,63.52,63.45,63.51,162300.0,60.7218,60.7218,60.6549,60.7123,162300.0
2023-12-14 14:00:00,63.51,63.56,63.51,63.53,49323.0,60.7123,60.7601,60.7123,60.7314,49323.0
2023-12-14 14:10:00,63.53,63.6,63.51,63.6,94631.0,60.7314,60.7983,60.7123,60.7983,94631.0
2023-12-14 14:20:00,63.6,63.65,63.59,63.62,219583.0,60.7983,60.8461,60.7888,60.8174,219583.0
2023-12-14 14:30:00,63.62,63.64,63.58,63.6,158410.0,60.8174,60.8366,60.7792,60.7983,158410.0
2023-12-14 14:40:00,63.6,63.6,63.56,63.58,144414.0,60.7983,60.7983,60.7601,60.7792,144414.0
2023-12-14 14:50:00,63.59,63.6,63.55,63.6,160897.0,60.7888,60.7983,60.7505,60.7983,160897.0
2023-12-14 15:00:00,63.6,63.62,63.57,63.61,189918.0,60.7983,60.8174,60.7696,60.8079,189918.0
2023-12-14 15:10:00,63.61,63.65,63.6,63.65,315923.0,60.8079,60.8461,60.7983,60.8461,315923.0
2023-12-14 15:20:00,63.65,63.69,63.64,63.66,93219.0,60.8461,60.8844,60.8366,60.8557,93219.0
2023-12-14 15:30:00,63.66,63.72,63.65,63.69,96870.0,60.8557,60.913,60.8461,60.8844,96870.0
2023-12-14 15:40:00,63.7,63.74,63.68,63.73,162146.0,60.8939,60.9322,60.8748,60.9226,162146.0
2023-12-14 15:50:00,63.72,63.76,63.69,63.7,713512.0,60.913,60.9513,60.8844,60.8939,713512.0
2023-12-15 09:30:00,63.68,63.69,63.54,63.58,135270.0,60.8748,60.8844,60.741,60.7792,135270.0
2023-12-15 09:40:00,63.57,63.68,63.51,63.54,127531.0,60.7696,60.8748,60.7123,60.741,127531.0
2023-12-15 09:50:00,63.54,63.59,63.51,63.55,145467.0,60.741,60.7888,60.7123,60.7505,145467.0
2023-12-15 10:00:00,63.55,63.64,63.55,63.64,137455.0,60.7505,60.8366,60.7505,60.8366,137455.0
2023-12-15 10:10:00,63.63,63.72,63.61,63.65,158367.0,60.827,60.913,60.8079,60.8461,158367.0
2023-12-15 10:20:00,63.66,63.7,63.6,63.67,125697.0,60.8557,60.8939,60.7983,60.8652,125697.0
2023-12-15 10:30:00,63.67,63.7,63.65,63.66,101931.0,60.8652,60.8939,60.8461,60.8557,101931.0
2023-12-15 10:40:00,63.66,63.67,63.61,63.61,63819.0,60.8557,60.8652,60.8079,60.8079,63819.0
2023-12-15 10:50:00,63.61,63.64,63.6,63.61,121714.0,60.8079,60.8366,60.7983,60.8079,121714.0
2023-12-15 11:00:00,63.61,63.62,63.53,63.55,250515.0,60.8079,60.8174,60.7314,60.7505,250515.0
2023-12-15 11:10:00,63.55,63.57,63.52,63.55,128922.0,60.7505,60.7696,60.7218,60.7505,128922.0
2023-12-15 11:20:00,63.55,63.58,63.52,63.58,138399.0,60.7505,60.7792,60.7218,60.7792,138399.0
2023-12-15 11:30:00,63.58,63.58,63.53,63.53,117161.0,60.7792,60.7792,60.7314,60.7314,117161.0
2023-12-15 11:40:00,63.53,63.53,63.46,63.47,80859.0,60.7314,60.7314,60.6645,60.674,80859.0
2023-12-15 11:50:00,63.47,63.5,63.45,63.49,91661.0,60.674,60.7027,60.6549,60.6932,91661.0
2023-12-15 12:00:00,63.49,63.5,63.44,63.49,94834.0,60.6932,60.7027,60.6454,60.6932,94834.0
2023-12-15 12:10:00,63.48,63.49,63.44,63.48,82656.0,60.6836,60.6932,60.6454,60.6836,82656.0
2023-12-15 12:20:00,63.48,63.51,63.46,63.49,112728.0,60.6836,60.7123,60.6645,60.6932,112728.0
2023-12-15 12:30:00,63.5,63.5,63.42,63.44,153786.0,60.7027,60.7027,60.6262,60.6454,153786.0
2023-12-15 12:40:00,63.44,63.44,63.35,63.39,136941.0,60.6454,60.6454,60.5593,60.5976,136941.0
2023-12-15 12:50:00,63.39,63.39,63.34,63.36,136354.0,60.5976,60.5976,60.5498,60.5689,136354.0
2023-12-15 13:00:00,63.35,63.38,63.35,63.36,103089.0,60.5593,60.588,60.5593,60.5689,103089.0
2023-12-15 13:10:00,63.36,63.37,63.29,63.3,144508.0,60.5689,60.5785,60.502,60.5115,144508.0
2023-12-15 13:20:00,63.3,63.35,63.28,63.35,65104.0,60.5115,60.5593,60.4924,60.5593,65104.0
2023-12-15 13:30:00,63.35,63.36,63.29,63.3,91256.0,60.5593,60.5689,60.502,60.5115,91256.0
2023-12-15 13:40:00,63.29,63.3,63.24,63.27,161252.0,60.502,60.5115,60.4542,60.4829,161252.0
2023-12-15 13:50:00,63.28,63.3,63.25,63.28,59206.0,60.4924,60.5115,60.4637,60.4924,59206.0
2023-12-15 14:00:00,63.28,63.29,63.23,63.27,351287.0,60.4924,60.502,60.4446,60.4829,351287.0
2023-12-15 14:10:00,63.27,63.29,63.25,63.29,111106.0,60.4829,60.502,60.4637,60.502,111106.0
2023-12-15 14:20:00,63.28,63.29,63.23,63.24,56374.0,60.4924,60.502,60.4446,60.4542,56374.0
2023-12-15 14:30:00,63.24,63.31,63.23,63.29,64676.0,60.4542,60.5211,60.4446,60.502,64676.0
2023-12-15 14:40:00,63.29,63.32,63.28,63.28,111842.0,60.502,60.5307,60.4924,60.4924,111842.0
2023-12-15 14:50:00,63.29,63.3,63.22,63.25,201439.0,60.502,60.5115,60.4351,60.4637,201439.0
2023-12-15 15:00:00,63.25,63.27,63.2,63.22,177718.0,60.4637,60.4829,60.4159,60.4351,177718.0
2023-12-15 15:10:00,63.22,63.25,63.21,63.24,270057.0,60.4351,60.4637,60.4255,60.4542,270057.0
2023-12-15 15:20:00,63.24,63.27,63.23,63.25,239085.0,60.4542,60.4829,60.4446,60.4637,239085.0
2023-12-15 15:30:00,63.25,63.26,63.18,63.19,360197.0,60.4637,60.4733,60.3968,60.4064,360197.0
2023-12-15 15:40:00,63.18,63.2,63.13,63.14,419884.0,60.3968,60.4159,60.349,60.3586,419884.0
2023-12-15 15:50:00,63.13,63.19,63.12,63.17,1091916.0,60.349,60.4064,60.3395,60.3873,1091916.0
2023-12-18 09:30:00,63.18,63.23,63.03,63.05,397972.0,60.3968,60.4446,60.2534,60.2725,397972.0
2023-12-18 09:40:00,63.05,63.07,63.0,63.02,43674.0,60.2725,60.2917,60.2247,60.2439,43674.0
2023-12-18 09:50:00,63.02,63.03,62.97,63.01,57558.0,60.2439,60.2534,60.1961,60.2343,57558.0
2023-12-18 10:00:00,63.01,63.04,62.95,62.96,44820.0,60.2343,60.263,60.177,60.1865,44820.0
2023-12-18 10:10:00,62.96,62.99,62.91,62.94,62947.0,60.1865,60.2152,60.1387,60.1674,62947.0
2023-12-18 10:20:00,62.95,62.96,62.92,62.94,33909.0,60.177,60.1865,60.1483,60.1674,33909.0
2023-12-18 10:30:00,62.93,62.93,62.86,62.88,72287.0,60.1578,60.1578,60.0909,60.11,72287.0
2023-12-18 10:40:00,62.88,62.93,62.86,62.93,113030.0,60.11,60.1578,60.0909,60.1578,113030.0
2023-12-18 10:50:00,62.93,62.95,62.9,62.94,63948.0,60.1578,60.177,60.1292,60.1674,63948.0
2023-12-18 11:00:00,62.94,62.97,62.91,62.97,76894.0,60.1674,60.1961,60.1387,60.1961,76894.0
2023-12-18 11:10:00,62.98,63.03,62.98,63.02,65623.0,60.2056,60.2534,60.2056,60.2439,65623.0
2023-12-18 11:20:00,63.02,63.04,63.0,63.03,82166.0,60.2439,60.263,60.2247,60.2534,82166.0
2023-12-18 11:30:00,63.02,63.02,62.97,62.99,93255.0,60.2439,60.2439,60.1961,60.2152,93255.0
2023-12-18 11:40:00,62.98,62.99,62.96,62.98,42687.0,60.2056,60.2152,60.1865,60.2056,42687.0
2023-12-18 11:50:00,62.99,63.01,62.98,63.0,77400.0,60.2152,60.2343,60.2056,60.2247,77400.0
2023-12-18 12:00:00,63.0,63.04,62.99,63.01,106853.0,60.2247,60.263,60.2152,60.2343,106853.0
2023-12-18 12:10:00,63.01,63.07,63.0,63.06,81175.0,60.2343,60.2917,60.2247,60.2821,81175.0
2023-12-18 12:20:00,63.06,63.07,63.04,63.04,48415.0,60.2821,60.2917,60.263,60.263,48415.0
2023-12-18 12:30:00,63.04,63.05,63.01,63.01,37647.0,60.263,60.2725,60.2343,60.2343,37647.0
2023-12-18 12:40:00,63.02,63.02,63.0,63.01,53832.0,60.2439,60.2439,60.2247,60.2343,53832.0
2023-12-18 12:50:00,63.01,63.02,63.0,63.02,44675.0,60.2343,60.2439,60.2247,60.2439,44675.0
2023-12-18 13:00:00,63.01,63.02,62.99,62.99,74980.0,60.2343,60.2439,60.2152,60.2152,74980.0
2023-12-18 13:10:00,63.0,63.01,62.99,63.0,29705.0,60.2247,60.2343,60.2152,60.2247,29705.0
2023-12-18 13:20:00,63.0,63.02,62.99,63.01,28530.0,60.2247,60.2439,60.2152,60.2343,28530.0
2023-12-18 13:30:00,63.01,63.02,62.97,62.97,34983.0,60.2343,60.2439,60.1961,60.1961,34983.0
2023-12-18 13:40:00,62.98,62.98,62.96,62.97,88803.0,60.2056,60.2056,60.1865,60.1961,88803.0
2023-12-18 13:50:00,62.96,63.0,62.96,63.0,24650.0,60.1865,60.2247,60.1865,60.2247,24650.0
2023-12-18 14:00:00,63.0,63.01,62.98,62.99,35875.0,60.2247,60.2343,60.2056,60.2152,35875.0
2023-12-18 14:10:00,62.98,63.01,62.98,63.0,100213.0,60.2056,60.2343,60.2056,60.2247,100213.0
2023-12-18 14:20:00,62.99,63.02,62.98,63.01,191775.0,60.2152,60.2439,60.2056,60.2343,191775.0
2023-12-18 14:30:00,63.02,63.03,62.99,63.01,85150.0,60.2439,60.2534,60.2152,60.2343,85150.0
2023-12-18 14:40:00,63.02,63.02,62.99,63.02,83371.0,60.2439,60.2439,60.2152,60.2439,83371.0
2023-12-18 14:50:00,63.02,63.04,63.01,63.02,65702.0,60.2439,60.263,60.2343,60.2439,65702.0
2023-12-18 15:00:00,63.02,63.03,63.01,63.02,54082.0,60.2439,60.2534,60.2343,60.2439,54082.0
2023-12-18 15:10:00,63.02,63.05,63.01,63.05,65435.0,60.2439,60.2725,60.2343,60.2725,65435.0
2023-12-18 15:20:00,63.05,63.11,63.05,63.09,69824.0,60.2725,60.3299,60.2725,60.3108,69824.0
2023-12-18 15:30:00,63.09,63.1,63.05,63.05,119222.0,60.3108,60.3203,60.2725,60.2725,119222.0
2023-12-18 15:40:00,63.05,63.06,63.01,63.03,126057.0,60.2725,60.2821,60.2343,60.2534,126057.0
2023-12-18 15:50:00,63.02,63.06,63.01,63.05,423214.0,60.2439,60.2821,60.2343,60.2725,423214.0
2023-12-19 09:30:00,63.34,63.43,63.32,63.41,140740.0,60.5498,60.6358,60.5307,60.6167,140740.0
2023-12-19 09:40:00,63.41,63.49,63.4,63.46,159915.0,60.6167,60.6932,60.6071,60.6645,159915.0
2023-12-19 09:50:00,63.46,63.58,63.45,63.57,1338399.0,60.6645,60.7792,60.6549,60.7696,1338399.0
2023-12-19 10:00:00,63.56,63.57,63.49,63.5,510458.0,60.7601,60.7696,60.6932,60.7027,510458.0
2023-12-19 10:10:00,63.5,63.51,63.45,63.47,201148.0,60.7027,60.7123,60.6549,60.674,201148.0
2023-12-19 10:20:00,63.46,63.46,63.4,63.43,111405.0,60.6645,60.6645,60.6071,60.6358,111405.0
2023-12-19 10:30:00,63.42,63.46,63.39,63.4,68482.0,60.6262,60.6645,60.5976,60.6071,68482.0
2023-12-19 10:40:00,63.4,63.41,63.37,63.41,23407.0,60.6071,60.6167,60.5785,60.6167,23407.0
2023-12-19 10:50:00,63.41,63.42,63.37,63.4,25709.0,60.6167,60.6262,60.5785,60.6071,25709.0
2023-12-19 11:00:00,63.4,63.4,63.36,63.38,46332.0,60.6071,60.6071,60.5689,60.588,46332.0
2023-12-19 11:10:00,63.39,63.4,63.37,63.38,64119.0,60.5976,60.6071,60.5785,60.588,64119.0
2023-12-19 11:20:00,63.37,63.38,63.32,63.32,41098.0,60.5785,60.588,60.5307,60.5307,41098.0
2023-12-19 11:30:00,63.33,63.34,63.29,63.34,69586.0,60.5402,60.5498,60.502,60.5498,69586.0
2023-12-19 11:40:00,63.34,63.37,63.32,63.36,27263.0,60.5498,60.5785,60.5307,60.5689,27263.0
2023-12-19 11:50:00,63.36,63.37,63.32,63.34,82117.0,60.5689,60.5785,60.5307,60.5498,82117.0
2023-12-19 12:00:00,63.33,63.36,63.32,63.33,75038.0,60.5402,60.5689,60.5307,60.5402,75038.0
2023-12-19 12:10:00,63.34,63.35,63.31,63.32,103904.0,60.5498,60.5593,60.5211,60.5307,103904.0
2023-12-19 12:20:00,63.33,63.33,63.3,63.3,109976.0,60.5402,60.5402,60.5115,60.5115,109976.0
2023-12-19 12:30:00,63.31,63.32,63.27,63.28,122036.0,60.5211,60.5307,60.4829,60.4924,122036.0
2023-12-19 12:40:00,63.28,63.29,63.25,63.26,72202.0,60.4924,60.502,60.4637,60.4733,72202.0
2023-12-19 12:50:00,63.27,63.27,63.23,63.25,146991.0,60.4829,60.4829,60.4446,60.4637,146991.0
2023-12-19 13:00:00,63.26,63.27,63.21,63.21,133190.0,60.4733,60.4829,60.4255,60.4255,133190.0
2023-12-19 13:10:00,63.21,63.23,63.16,63.17,72172.0,60.4255,60.4446,60.3777,60.3873,72172.0
2023-12-19 13:20:00,63.17,63.18,63.16,63.17,71169.0,60.3873,60.3968,60.3777,60.3873,71169.0
2023-12-19 13:30:00,63.17,63.18,63.14,63.17,330733.0,60.3873,60.3968,60.3586,60.3873,330733.0
2023-12-19 13:40:00,63.17,63.17,63.11,63.11,56663.0,60.3873,60.3873,60.3299,60.3299,56663.0
2023-12-19 13:50:00,63.12,63.12,63.09,63.1,107174.0,60.3395,60.3395,60.3108,60.3203,107174.0
2023-12-19 14:00:00,63.1,63.14,63.1,63.13,146618.0,60.3203,60.3586,60.3203,60.349,146618.0
2023-12-19 14:10:00,63.14,63.14,63.11,63.13,39207.0,60.3586,60.3586,60.3299,60.349,39207.0
2023-12-19 14:20:00,63.13,63.14,63.11,63.13,62692.0,60.349,60.3586,60.3299,60.349,62692.0
2023-12-19 14:30:00,63.14,63.17,63.11,63.17,61804.0,60.3586,60.3873,60.3299,60.3873,61804.0
2023-12-19 14:40:00,63.17,63.17,63.15,63.16,32807.0,60.3873,60.3873,60.3681,60.3777,32807.0
2023-12-19 14:50:00,63.17,63.19,63.15,63.18,106680.0,60.3873,60.4064,60.3681,60.3968,106680.0
2023-12-19 15:00:00,63.18,63.2,63.14,63.15,83145.0,60.3968,60.4159,60.3586,60.3681,83145.0
2023-12-19 15:10:00,63.16,63.19,63.15,63.18,45664.0,60.3777,60.4064,60.3681,60.3968,45664.0
2023-12-19 15:20:00,63.18,63.21,63.17,63.21,111893.0,60.3968,60.4255,60.3873,60.4255,111893.0
2023-12-19 15:30:00,63.21,63.23,63.2,63.22,62331.0,60.4255,60.4446,60.4159,60.4351,62331.0
2023-12-19 15:40:00,63.22,63.24,63.21,63.21,62608.0,60.4351,60.4542,60.4255,60.4255,62608.0
2023-12-19 15:50:00,63.21,63.24,63.2,63.23,223859.0,60.4255,60.4542,60.4159,60.4446,223859.0
2023-12-20 09:30:00,62.73,62.75,62.65,62.67,163411.0,60.8119,60.8313,60.7343,60.7537,163411.0
2023-12-20 09:40:00,62.67,62.7,62.65,62.65,71294.0,60.7537,60.7828,60.7343,60.7343,71294.0
2023-12-20 09:50:00,62.65,62.73,62.65,62.72,58134.0,60.7343,60.8119,60.7343,60.8022,58134.0
2023-12-20 10:00:00,62.73,62.76,62.66,62.76,111150.0,60.8119,60.841,60.744,60.841,111150.0
2023-12-20 10:10:00,62.76,62.76,62.72,62.73,82339.0,60.841,60.841,60.8022,60.8119,82339.0
2023-12-20 10:20:00,62.72,62.74,62.69,62.72,48565.0,60.8022,60.8216,60.7731,60.8022,48565.0
2023-12-20 10:30:00,62.72,62.78,62.72,62.76,76094.0,60.8022,60.8603,60.8022,60.841,76094.0
2023-12-20 10:40:00,62.75,62.78,62.73,62.74,125896.0,60.8313,60.8603,60.8119,60.8216,125896.0
2023-12-20 10:50:00,62.74,62.75,62.68,62.7,105014.0,60.8216,60.8313,60.7634,60.7828,105014.0
2023-12-20 11:00:00,62.7,62.73,62.69,62.69,104901.0,60.7828,60.8119,60.7731,60.7731,104901.0
2023-12-20 11:10:00,62.7,62.74,62.69,62.74,52405.0,60.7828,60.8216,60.7731,60.8216,52405.0
2023-12-20 11:20:00,62.74,62.76,62.71,62.76,118373.0,60.8216,60.841,60.7925,60.841,118373.0
2023-12-20 11:30:00,62.76,62.77,62.69,62.71,107519.0,60.841,60.8507,60.7731,60.7925,107519.0
2023-12-20 11:40:00,62.71,62.73,62.69,62.71,23572.0,60.7925,60.8119,60.7731,60.7925,23572.0
2023-12-20 11:50:00,62.71,62.71,62.68,62.69,83654.0,60.7925,60.7925,60.7634,60.7731,83654.0
2023-12-20 12:00:00,62.69,62.71,62.68,62.7,37205.0,60.7731,60.7925,60.7634,60.7828,37205.0
2023-12-20 12:10:00,62.69,62.75,62.69,62.75,618907.0,60.7731,60.8313,60.7731,60.8313,618907.0
2023-12-20 12:20:00,62.75,62.76,62.73,62.75,67002.0,60.8313,60.841,60.8119,60.8313,67002.0
2023-12-20 12:30:00,62.75,62.76,62.72,62.74,89670.0,60.8313,60.841,60.8022,60.8216,89670.0
2023-12-20 12:40:00,62.74,62.77,62.73,62.76,135834.0,60.8216,60.8507,60.8119,60.841,135834.0
2023-12-20 12:50:00,62.76,62.77,62.73,62.74,103940.0,60.841,60.8507,60.8119,60.8216,103940.0
2023-12-20 13:00:00,62.74,62.75,62.7,62.74,264409.0,60.8216,60.8313,60.7828,60.8216,264409.0
2023-12-20 13:10:00,62.74,62.76,62.71,62.73,167335.0,60.8216,60.841,60.7925,60.8119,167335.0
2023-12-20 13:20:00,62.73,62.74,62.71,62.73,146727.0,60.8119,60.8216,60.7925,60.8119,146727.0
2023-12-20 13:30:00,62.74,62.78,62.73,62.75,180574.0,60.8216,60.8603,60.8119,60.8313,180574.0
2023-12-20 13:40:00,62.75,62.75,62.7,62.72,176668.0,60.8313,60.8313,60.7828,60.8022,176668.0
2023-12-20 13:50:00,62.72,62.72,62.67,62.69,178961.0,60.8022,60.8022,60.7537,60.7731,178961.0
2023-12-20 14:00:00,62.68,62.69,62.64,62.65,144179.0,60.7634,60.7731,60.7246,60.7343,144179.0
2023-12-20 14:10:00,62.65,62.67,62.64,62.66,117917.0,60.7343,60.7537,60.7246,60.744,117917.0
2023-12-20 14:20:00,62.66,62.66,62.62,62.63,156485.0,60.744,60.744,60.7052,60.7149,156485.0
2023-12-20 14:30:00,62.63,62.63,62.52,62.52,181614.0,60.7149,60.7149,60.6083,60.6083,181614.0
2023-12-20 14:40:00,62.52,62.56,62.47,62.47,169028.0,60.6083,60.6471,60.5598,60.5598,169028.0
2023-12-20 14:50:00,62.48,62.49,62.33,62.36,304381.0,60.5695,60.5792,60.4241,60.4532,304381.0
2023-12-20 15:00:00,62.36,62.38,62.23,62.29,249623.0,60.4532,60.4726,60.3272,60.3853,249623.0
2023-12-20 15:10:00,62.29,62.41,62.29,62.38,232493.0,60.3853,60.5017,60.3853,60.4726,232493.0
2023-12-20 15:20:00,62.39,62.4,62.28,62.3,203506.0,60.4823,60.492,60.3756,60.395,203506.0
2023-12-20 15:30:00,62.3,62.34,62.23,62.23,275719.0,60.395,60.4338,60.3272,60.3272,275719.0
2023-12-20 15:40:00,62.24,62.27,62.2,62.22,481989.0,60.3369,60.3659,60.2981,60.3175,481989.0
2023-12-20 15:50:00,62.23,62.26,61.93,62.04,807966.0,60.3272,60.3562,60.0363,60.143,807966.0
2023-12-21 09:30:00,62.73,62.87,62.73,62.82,165430.0,60.8119,60.9476,60.8119,60.8991,165430.0
2023-12-21 09:40:00,62.83,62.84,62.74,62.82,82204.0,60.9088,60.9185,60.8216,60.8991,82204.0
2023-12-21 09:50:00,62.82,62.85,62.8,62.83,120180.0,60.8991,60.9282,60.8797,60.9088,120180.0
2023-12-21 10:00:00,62.83,62.86,62.72,62.73,81523.0,60.9088,60.9379,60.8022,60.8119,81523.0
2023-12-21 10:10:00,62.73,62.89,62.71,62.88,63114.0,60.8119,60.967,60.7925,60.9573,63114.0
2023-12-21 10:20:00,62.88,62.93,62.81,62.84,54973.0,60.9573,61.0058,60.8894,60.9185,54973.0
2023-12-21 10:30:00,62.84,62.92,62.83,62.91,72750.0,60.9185,60.9961,60.9088,60.9864,72750.0
2023-12-21 10:40:00,62.9,62.93,62.86,62.91,76928.0,60.9767,61.0058,60.9379,60.9864,76928.0
2023-12-21 10:50:00,62.91,62.94,62.86,62.94,76182.0,60.9864,61.0155,60.9379,61.0155,76182.0
2023-12-21 11:00:00,62.95,63.0,62.9,62.92,80680.0,61.0252,61.0736,60.9767,60.9961,80680.0
2023-12-21 11:10:00,62.92,62.96,62.91,62.94,81077.0,60.9961,61.0348,60.9864,61.0155,81077.0
2023-12-21 11:20:00,62.95,63.0,62.94,62.99,76737.0,61.0252,61.0736,61.0155,61.0639,76737.0
2023-12-21 11:30:00,63.0,63.01,62.93,63.0,189481.0,61.0736,61.0833,61.0058,61.0736,189481.0
2023-12-21 11:40:00,63.0,63.03,62.97,63.0,150589.0,61.0736,61.1027,61.0445,61.0736,150589.0
2023-12-21 11:50:00,63.0,63.01,62.93,62.94,152959.0,61.0736,61.0833,61.0058,61.0155,152959.0
2023-12-21 12:00:00,62.94,62.94,62.85,62.86,241254.0,61.0155,61.0155,60.9282,60.9379,241254.0
2023-12-21 12:10:00,62.86,62.91,62.86,62.89,165801.0,60.9379,60.9864,60.9379,60.967,165801.0
2023-12-21 12:20:00,62.89,62.89,62.81,62.82,278205.0,60.967,60.967,60.8894,60.8991,278205.0
2023-12-21 12:30:00,62.83,62.88,62.82,62.86,75519.0,60.9088,60.9573,60.8991,60.9379,75519.0
2023-12-21 12:40:00,62.86,62.88,62.84,62.86,76109.0,60.9379,60.9573,60.9185,60.9379,76109.0
2023-12-21 12:50:00,62.85,62.88,62.83,62.85,130160.0,60.9282,60.9573,60.9088,60.9282,130160.0
2023-12-21 13:00:00,62.86,62.92,62.85,62.91,127541.0,60.9379,60.9961,60.9282,60.9864,127541.0
2023-12-21 13:10:00,62.91,62.92,62.8,62.8,167647.0,60.9864,60.9961,60.8797,60.8797,167647.0
2023-12-21 13:20:00,62.8,62.92,62.8,62.89,111617.0,60.8797,60.9961,60.8797,60.967,111617.0
2023-12-21 13:30:00,62.9,62.91,62.86,62.88,86248.0,60.9767,60.9864,60.9379,60.9573,86248.0
2023-12-21 13:40:00,62.87,62.92,62.86,62.89,126967.0,60.9476,60.9961,60.9379,60.967,126967.0
2023-12-21 13:50:00,62.9,62.96,62.89,62.95,115702.0,60.9767,61.0348,60.967,61.0252,115702.0
2023-12-21 14:00:00,62.95,62.95,62.93,62.95,118603.0,61.0252,61.0252,61.0058,61.0252,118603.0
2023-12-21 14:10:00,62.95,62.99,62.92,62.99,96394.0,61.0252,61.0639,60.9961,61.0639,96394.0
2023-12-21 14:20:00,62.98,62.99,62.94,62.99,96477.0,61.0542,61.0639,61.0155,61.0639,96477.0
2023-12-21 14:30:00,62.98,63.0,62.97,62.99,143452.0,61.0542,61.0736,61.0445,61.0639,143452.0
2023-12-21 14:40:00,62.99,63.02,62.98,62.99,131743.0,61.0639,61.093,61.0542,61.0639,131743.0
2023-12-21 14:50:00,63.0,63.02,62.96,63.01,111869.0,61.0736,61.093,61.0348,61.0833,111869.0
2023-12-21 15:00:00,63.01,63.01,62.96,62.98,125477.0,61.0833,61.0833,61.0348,61.0542,125477.0
2023-12-21 15:10:00,62.98,63.03,62.98,63.03,67701.0,61.0542,61.1027,61.0542,61.1027,67701.0
2023-12-21 15:20:00,63.03,63.09,63.02,63.08,75645.0,61.1027,61.1609,61.093,61.1512,75645.0
2023-12-21 15:30:00,63.08,63.1,63.05,63.08,208163.0,61.1512,61.1706,61.1221,61.1512,208163.0
2023-12-21 15:40:00,63.07,63.09,63.05,63.07,96050.0,61.1415,61.1609,61.1221,61.1415,96050.0
2023-12-21 15:50:00,63.07,63.16,63.06,63.13,398819.0,61.1415,61.2287,61.1318,61.1996,398819.0
2023-12-22 09:30:00,63.31,63.42,63.31,63.4,147742.0,61.3741,61.4808,61.3741,61.4614,147742.0
2023-12-22 09:40:00,63.4,63.43,63.37,63.42,235826.0,61.4614,61.4905,61.4323,61.4808,235826.0
2023-12-22 09:50:00,63.42,63.49,63.41,63.49,125539.0,61.4808,61.5486,61.4711,61.5486,125539.0
2023-12-22 10:00:00,63.5,63.6,63.46,63.51,103331.0,61.5583,61.6553,61.5196,61.568,103331.0
2023-12-22 10:10:00,63.51,63.57,63.49,63.54,86400.0,61.568,61.6262,61.5486,61.5971,86400.0
2023-12-22 10:20:00,63.54,63.54,63.48,63.51,87824.0,61.5971,61.5971,61.5389,61.568,87824.0
2023-12-22 10:30:00,63.51,63.55,63.48,63.51,34968.0,61.568,61.6068,61.5389,61.568,34968.0
2023-12-22 10:40:00,63.52,63.55,63.5,63.52,26732.0,61.5777,61.6068,61.5583,61.5777,26732.0
2023-12-22 10:50:00,63.51,63.52,63.47,63.49,29962.0,61.568,61.5777,61.5293,61.5486,29962.0
2023-12-22 11:00:00,63.48,63.49,63.44,63.46,85839.0,61.5389,61.5486,61.5002,61.5196,85839.0
2023-12-22 11:10:00,63.46,63.48,63.45,63.48,88802.0,61.5196,61.5389,61.5099,61.5389,88802.0
2023-12-22 11:20:00,63.46,63.5,63.43,63.47,85793.0,61.5196,61.5583,61.4905,61.5293,85793.0
2023-12-22 11:30:00,63.47,63.51,63.45,63.46,100575.0,61.5293,61.568,61.5099,61.5196,100575.0
2023-12-22 11:40:00,63.47,63.47,63.39,63.41,144624.0,61.5293,61.5293,61.4517,61.4711,144624.0
2023-12-22 11:50:00,63.41,63.44,63.39,63.4,214864.0,61.4711,61.5002,61.4517,61.4614,214864.0
2023-12-22 12:00:00,63.41,63.44,63.36,63.36,185351.0,61.4711,61.5002,61.4226,61.4226,185351.0
2023-12-22 12:10:00,63.36,63.39,63.35,63.37,85983.0,61.4226,61.4517,61.4129,61.4323,85983.0
2023-12-22 12:20:00,63.37,63.4,63.36,63.39,146847.0,61.4323,61.4614,61.4226,61.4517,146847.0
2023-12-22 12:30:00,63.38,63.4,63.36,63.38,104693.0,61.442,61.4614,61.4226,61.442,104693.0
2023-12-22 12:40:00,63.38,63.44,63.37,63.42,105924.0,61.442,61.5002,61.4323,61.4808,105924.0
2023-12-22 12:50:00,63.42,63.42,63.38,63.41,106752.0,61.4808,61.4808,61.442,61.4711,106752.0
2023-12-22 13:00:00,63.4,63.43,63.39,63.42,40104.0,61.4614,61.4905,61.4517,61.4808,40104.0
2023-12-22 13:10:00,63.42,63.44,63.41,63.42,8195.0,61.4808,61.5002,61.4711,61.4808,8195.0
2023-12-22 13:20:00,63.42,63.44,63.41,63.43,25381.0,61.4808,61.5002,61.4711,61.4905,25381.0
2023-12-22 13:30:00,63.43,63.44,63.41,63.42,9061.0,61.4905,61.5002,61.4711,61.4808,9061.0
2023-12-22 13:40:00,63.42,63.42,63.38,63.4,30227.0,61.4808,61.4808,61.442,61.4614,30227.0
2023-12-22 13:50:00,63.4,63.4,63.38,63.39,45027.0,61.4614,61.4614,61.442,61.4517,45027.0
2023-12-22 14:00:00,63.38,63.38,63.26,63.29,103991.0,61.442,61.442,61.3257,61.3548,103991.0
2023-12-22 14:10:00,63.29,63.31,63.23,63.26,42687.0,61.3548,61.3741,61.2966,61.3257,42687.0
2023-12-22 14:20:00,63.26,63.28,63.2,63.22,26616.0,61.3257,61.3451,61.2675,61.2869,26616.0
2023-12-22 14:30:00,63.22,63.28,63.19,63.26,31753.0,61.2869,61.3451,61.2578,61.3257,31753.0
2023-12-22 14:40:00,63.26,63.32,63.25,63.3,15564.0,61.3257,61.3838,61.316,61.3644,15564.0
2023-12-22 14:50:00,63.3,63.34,63.28,63.33,31510.0,61.3644,61.4032,61.3451,61.3935,31510.0
2023-12-22 15:00:00,63.34,63.35,63.32,63.34,21397.0,61.4032,61.4129,61.3838,61.4032,21397.0
2023-12-22 15:10:00,63.33,63.35,63.3,63.32,32062.0,61.3935,61.4129,61.3644,61.3838,32062.0
2023-12-22 15:20:00,63.32,63.32,63.29,63.32,49533.0,61.3838,61.3838,61.3548,61.3838,49533.0
2023-12-22 15:30:00,63.31,63.32,63.26,63.27,93668.0,61.3741,61.3838,61.3257,61.3354,93668.0
2023-12-22 15:40:00,63.27,63.3,63.25,63.3,82581.0,61.3354,61.3644,61.316,61.3644,82581.0
2023-12-22 15:50:00,63.3,63.38,63.3,63.33,410484.0,61.3644,61.442,61.3644,61.3935,410484.0
2023-12-26 09:30:00,63.11,63.19,63.06,63.17,60885.0,61.1803,61.2578,61.1318,61.2384,60885.0
2023-12-26 09:40:00,63.17,63.2,63.15,63.16,41357.0,61.2384,61.2675,61.219,61.2287,41357.0
2023-12-26 09:50:00,63.15,63.15,63.12,63.14,14007.0,61.219,61.219,61.19,61.2093,14007.0
2023-12-26 10:00:00,63.15,63.16,63.13,63.16,31087.0,61.219,61.2287,61.1996,61.2287,31087.0
2023-12-26 10:10:00,63.16,63.18,63.15,63.17,33001.0,61.2287,61.2481,61.219,61.2384,33001.0
2023-12-26 10:20:00,63.17,63.18,63.11,63.13,37768.0,61.2384,61.2481,61.1803,61.1996,37768.0
2023-12-26 10:30:00,63.13,63.16,63.12,63.16,22587.0,61.1996,61.2287,61.19,61.2287,22587.0
2023-12-26 10:40:00,63.15,63.19,63.13,63.14,610506.0,61.219,61.2578,61.1996,61.2093,610506.0
2023-12-26 10:50:00,63.13,63.15,63.1,63.13,76199.0,61.1996,61.219,61.1706,61.1996,76199.0
2023-12-26 11:00:00,63.13,63.13,63.1,63.12,47034.0,61.1996,61.1996,61.1706,61.19,47034.0
2023-12-26 11:10:00,63.13,63.16,63.11,63.13,24798.0,61.1996,61.2287,61.1803,61.1996,24798.0
2023-12-26 11:20:00,63.14,63.15,63.12,63.15,57291.0,61.2093,61.219,61.19,61.219,57291.0
2023-12-26 11:30:00,63.14,63.19,63.13,63.19,79230.0,61.2093,61.2578,61.1996,61.2578,79230.0
2023-12-26 11:40:00,63.19,63.21,63.17,63.19,88549.0,61.2578,61.2772,61.2384,61.2578,88549.0
2023-12-26 11:50:00,63.18,63.21,63.18,63.2,52688.0,61.2481,61.2772,61.2481,61.2675,52688.0
2023-12-26 12:00:00,63.21,63.23,63.18,63.22,222673.0,61.2772,61.2966,61.2481,61.2869,222673.0
2023-12-26 12:10:00,63.22,63.26,63.21,63.25,155434.0,61.2869,61.3257,61.2772,61.316,155434.0
2023-12-26 12:20:00,63.25,63.26,63.23,63.23,131418.0,61.316,61.3257,61.2966,61.2966,131418.0
2023-12-26 12:30:00,63.24,63.25,63.22,63.23,62549.0,61.3063,61.316,61.2869,61.2966,62549.0
2023-12-26 12:40:00,63.22,63.27,63.22,63.27,64159.0,61.2869,61.3354,61.2869,61.3354,64159.0
2023-12-26 12:50:00,63.26,63.27,63.24,63.25,61345.0,61.3257,61.3354,61.3063,61.316,61345.0
2023-12-26 13:00:00,63.25,63.29,63.24,63.29,50153.0,61.316,61.3548,61.3063,61.3548,50153.0
2023-12-26 13:10:00,63.28,63.3,63.26,63.26,71814.0,61.3451,61.3644,61.3257,61.3257,71814.0
2023-12-26 13:20:00,63.26,63.29,63.26,63.29,58733.0,61.3257,61.3548,61.3257,61.3548,58733.0
2023-12-26 13:30:00,63.29,63.3,63.26,63.28,31312.0,61.3548,61.3644,61.3257,61.3451,31312.0
2023-12-26 13:40:00,63.27,63.28,63.26,63.27,29987.0,61.3354,61.3451,61.3257,61.3354,29987.0
2023-12-26 13:50:00,63.27,63.29,63.25,63.28,46330.0,61.3354,61.3548,61.316,61.3451,46330.0
2023-12-26 14:00:00,63.28,63.31,63.28,63.3,54404.0,61.3451,61.3741,61.3451,61.3644,54404.0
2023-12-26 14:10:00,63.3,63.32,63.29,63.31,18845.0,61.3644,61.3838,61.3548,61.3741,18845.0
2023-12-26 14:20:00,63.32,63.33,63.31,63.33,17264.0,61.3838,61.3935,61.3741,61.3935,17264.0
2023-12-26 14:30:00,63.33,63.35,63.32,63.34,27157.0,61.3935,61.4129,61.3838,61.4032,27157.0
2023-12-26 14:40:00,63.35,63.35,63.32,63.34,26940.0,61.4129,61.4129,61.3838,61.4032,26940.0
2023-12-26 14:50:00,63.34,63.36,63.33,63.35,32252.0,61.4032,61.4226,61.3935,61.4129,32252.0
2023-12-26 15:00:00,63.35,63.38,63.33,63.36,32505.0,61.4129,61.442,61.3935,61.4226,32505.0
2023-12-26 15:10:00,63.36,63.38,63.36,63.38,16237.0,61.4226,61.442,61.4226,61.442,16237.0
2023-12-26 15:20:00,63.38,63.42,63.37,63.38,65829.0,61.442,61.4808,61.4323,61.442,65829.0
2023-12-26 15:30:00,63.38,63.4,63.37,63.37,107783.0,61.442,61.4614,61.4323,61.4323,107783.0
2023-12-26 15:40:00,63.37,63.37,63.33,63.33,59253.0,61.4323,61.4323,61.3935,61.3935,59253.0
2023-12-26 15:50:00,63.33,63.34,63.28,63.32,310725.0,61.3935,61.4032,61.3451,61.3838,310725.0
2023-12-27 09:30:00,63.4,63.45,63.38,63.43,160102.0,61.4614,61.5099,61.442,61.4905,160102.0
2023-12-27 09:40:00,63.43,63.47,63.42,63.45,51410.0,61.4905,61.5293,61.4808,61.5099,51410.0
2023-12-27 09:50:00,63.45,63.49,63.44,63.46,92077.0,61.5099,61.5486,61.5002,61.5196,92077.0
2023-12-27 10:00:00,63.46,63.52,63.44,63.52,145771.0,61.5196,61.5777,61.5002,61.5777,145771.0
2023-12-27 10:10:00,63.53,63.53,63.47,63.49,52672.0,61.5874,61.5874,61.5293,61.5486,52672.0
2023-12-27 10:20:00,63.49,63.54,63.46,63.54,55729.0,61.5486,61.5971,61.5196,61.5971,55729.0
2023-12-27 10:30:00,63.53,63.54,63.47,63.51,54580.0,61.5874,61.5971,61.5293,61.568,54580.0
2023-12-27 10:40:00,63.51,63.52,63.43,63.45,62738.0,61.568,61.5777,61.4905,61.5099,62738.0
2023-12-27 10:50:00,63.44,63.49,63.43,63.49,77032.0,61.5002,61.5486,61.4905,61.5486,77032.0
2023-12-27 11:00:00,63.49,63.52,63.44,63.51,298543.0,61.5486,61.5777,61.5002,61.568,298543.0
2023-12-27 11:10:00,63.51,63.57,63.5,63.57,56761.0,61.568,61.6262,61.5583,61.6262,56761.0
2023-12-27 11:20:00,63.57,63.6,63.57,63.6,81075.0,61.6262,61.6553,61.6262,61.6553,81075.0
2023-12-27 11:30:00,63.59,63.64,63.59,63.62,170224.0,61.6456,61.6941,61.6456,61.6747,170224.0
2023-12-27 11:40:00,63.63,63.65,63.62,63.63,111429.0,61.6844,61.7037,61.6747,61.6844,111429.0
2023-12-27 11:50:00,63.63,63.63,63.58,63.59,76535.0,61.6844,61.6844,61.6359,61.6456,76535.0
2023-12-27 12:00:00,63.59,63.59,63.54,63.57,49025.0,61.6456,61.6456,61.5971,61.6262,49025.0
2023-12-27 12:10:00,63.57,63.6,63.56,63.6,165230.0,61.6262,61.6553,61.6165,61.6553,165230.0
2023-12-27 12:20:00,63.6,63.6,63.57,63.59,26729.0,61.6553,61.6553,61.6262,61.6456,26729.0
2023-12-27 12:30:00,63.6,63.61,63.56,63.57,37029.0,61.6553,61.665,61.6165,61.6262,37029.0
2023-12-27 12:40:00,63.56,63.6,63.53,63.59,61802.0,61.6165,61.6553,61.5874,61.6456,61802.0
2023-12-27 12:50:00,63.59,63.61,63.58,63.61,28539.0,61.6456,61.665,61.6359,61.665,28539.0
2023-12-27 13:00:00,63.61,63.7,63.6,63.67,84003.0,61.665,61.7522,61.6553,61.7231,84003.0
2023-12-27 13:10:00,63.67,63.69,63.63,63.65,49037.0,61.7231,61.7425,61.6844,61.7037,49037.0
2023-12-27 13:20:00,63.66,63.66,63.61,63.63,176497.0,61.7134,61.7134,61.665,61.6844,176497.0
2023-12-27 13:30:00,63.63,63.63,63.58,63.6,49387.0,61.6844,61.6844,61.6359,61.6553,49387.0
2023-12-27 13:40:00,63.6,63.62,63.59,63.6,68536.0,61.6553,61.6747,61.6456,61.6553,68536.0
2023-12-27 13:50:00,63.6,63.62,63.59,63.6,79886.0,61.6553,61.6747,61.6456,61.6553,79886.0
2023-12-27 14:00:00,63.59,63.59,63.49,63.55,152234.0,61.6456,61.6456,61.5486,61.6068,152234.0
2023-12-27 14:10:00,63.54,63.58,63.52,63.57,87864.0,61.5971,61.6359,61.5777,61.6262,87864.0
2023-12-27 14:20:00,63.58,63.62,63.57,63.61,74188.0,61.6359,61.6747,61.6262,61.665,74188.0
2023-12-27 14:30:00,63.61,63.7,63.59,63.66,145037.0,61.665,61.7522,61.6456,61.7134,145037.0
2023-12-27 14:40:00,63.66,63.66,63.6,63.6,232829.0,61.7134,61.7134,61.6553,61.6553,232829.0
2023-12-27 14:50:00,63.61,63.61,63.56,63.6,68193.0,61.665,61.665,61.6165,61.6553,68193.0
2023-12-27 15:00:00,63.59,63.63,63.58,63.63,48417.0,61.6456,61.6844,61.6359,61.6844,48417.0
2023-12-27 15:10:00,63.63,63.65,63.61,63.65,51037.0,61.6844,61.7037,61.665,61.7037,51037.0
2023-12-27 15:20:00,63.65,63.65,63.61,63.63,57496.0,61.7037,61.7037,61.665,61.6844,57496.0
2023-12-27 15:30:00,63.63,63.64,63.6,63.64,44040.0,61.6844,61.6941,61.6553,61.6941,44040.0
2023-12-27 15:40:00,63.64,63.64,63.6,63.63,98570.0,61.6941,61.6941,61.6553,61.6844,98570.0
2023-12-27 15:50:00,63.62,63.69,63.6,63.66,381252.0,61.6747,61.7425,61.6553,61.7134,381252.0
2023-12-28 09:30:00,64.06,64.13,64.05,64.11,274246.0,62.1012,62.1691,62.0915,62.1497,274246.0
2023-12-28 09:40:00,64.12,64.14,64.06,64.12,50222.0,62.1594,62.1788,62.1012,62.1594,50222.0
2023-12-28 09:50:00,64.11,64.16,64.1,64.16,198672.0,62.1497,62.1982,62.14,62.1982,198672.0
2023-12-28 10:00:00,64.16,64.16,64.1,64.12,154428.0,62.1982,62.1982,62.14,62.1594,154428.0
2023-12-28 10:10:00,64.12,64.16,64.1,64.16,157039.0,62.1594,62.1982,62.14,62.1982,157039.0
2023-12-28 10:20:00,64.16,64.2,64.15,64.19,79987.0,62.1982,62.2369,62.1885,62.2272,79987.0
2023-12-28 10:30:00,64.2,64.23,64.19,64.23,133881.0,62.2369,62.266,62.2272,62.266,133881.0
2023-12-28 10:40:00,64.23,64.26,64.2,64.25,46252.0,62.266,62.2951,62.2369,62.2854,46252.0
2023-12-28 10:50:00,64.25,64.26,64.15,64.16,101817.0,62.2854,62.2951,62.1885,62.1982,101817.0
2023-12-28 11:00:00,64.15,64.16,64.04,64.08,141066.0,62.1885,62.1982,62.0818,62.1206,141066.0
2023-12-28 11:10:00,64.07,64.09,64.04,64.05,76998.0,62.1109,62.1303,62.0818,62.0915,76998.0
2023-12-28 11:20:00,64.04,64.09,64.03,64.06,184303.0,62.0818,62.1303,62.0721,62.1012,184303.0
2023-12-28 11:30:00,64.07,64.11,64.04,64.09,89526.0,62.1109,62.1497,62.0818,62.1303,89526.0
2023-12-28 11:40:00,64.09,64.1,64.08,64.09,14264.0,62.1303,62.14,62.1206,62.1303,14264.0
2023-12-28 11:50:00,64.09,64.1,64.07,64.1,81460.0,62.1303,62.14,62.1109,62.14,81460.0
2023-12-28 12:00:00,64.09,64.16,64.08,64.11,204465.0,62.1303,62.1982,62.1206,62.1497,204465.0
2023-12-28 12:10:00,64.12,64.13,64.08,64.11,42932.0,62.1594,62.1691,62.1206,62.1497,42932.0
2023-12-28 12:20:00,64.11,64.14,64.1,64.13,77854.0,62.1497,62.1788,62.14,62.1691,77854.0
2023-12-28 12:30:00,64.13,64.16,64.13,64.15,21108.0,62.1691,62.1982,62.1691,62.1885,21108.0
2023-12-28 12:40:00,64.16,64.17,64.13,64.15,31973.0,62.1982,62.2078,62.1691,62.1885,31973.0
2023-12-28 12:50:00,64.14,64.16,64.13,64.14,34814.0,62.1788,62.1982,62.1691,62.1788,34814.0
2023-12-28 13:00:00,64.15,64.15,64.0,64.09,91861.0,62.1885,62.1885,62.043,62.1303,91861.0
2023-12-28 13:10:00,64.09,64.13,64.07,64.12,44964.0,62.1303,62.1691,62.1109,62.1594,44964.0
2023-12-28 13:20:00,64.13,64.14,64.07,64.08,45190.0,62.1691,62.1788,62.1109,62.1206,45190.0
2023-12-28 13:30:00,64.08,64.1,64.05,64.06,19930.0,62.1206,62.14,62.0915,62.1012,19930.0
2023-12-28 13:40:00,64.05,64.05,64.01,64.02,19587.0,62.0915,62.0915,62.0527,62.0624,19587.0
2023-12-28 13:50:00,64.02,64.06,64.02,64.05,27380.0,62.0624,62.1012,62.0624,62.0915,27380.0
2023-12-28 14:00:00,64.05,64.06,64.03,64.05,59980.0,62.0915,62.1012,62.0721,62.0915,59980.0
2023-12-28 14:10:00,64.05,64.06,64.04,64.05,37375.0,62.0915,62.1012,62.0818,62.0915,37375.0
2023-12-28 14:20:00,64.05,64.05,64.02,64.03,16732.0,62.0915,62.0915,62.0624,62.0721,16732.0
2023-12-28 14:30:00,64.03,64.05,64.02,64.02,35813.0,62.0721,62.0915,62.0624,62.0624,35813.0
2023-12-28 14:40:00,64.03,64.07,64.02,64.07,57789.0,62.0721,62.1109,62.0624,62.1109,57789.0
2023-12-28 14:50:00,64.07,64.07,64.04,64.06,24365.0,62.1109,62.1109,62.0818,62.1012,24365.0
2023-12-28 15:00:00,64.06,64.07,64.04,64.06,27735.0,62.1012,62.1109,62.0818,62.1012,27735.0
2023-12-28 15:10:00,64.06,64.08,64.02,64.08,81879.0,62.1012,62.1206,62.0624,62.1206,81879.0
2023-12-28 15:20:00,64.08,64.1,64.06,64.09,79570.0,62.1206,62.14,62.1012,62.1303,79570.0
2023-12-28 15:30:00,64.09,64.11,64.08,64.11,52970.0,62.1303,62.1497,62.1206,62.1497,52970.0
2023-12-28 15:40:00,64.1,64.11,64.07,64.08,87133.0,62.14,62.1497,62.1109,62.1206,87133.0
2023-12-28 15:50:00,64.07,64.09,63.98,64.04,343813.0,62.1109,62.1303,62.0237,62.0818,343813.0
2023-12-29 09:30:00,64.11,64.18,64.11,64.13,97947.0,62.1497,62.2175,62.1497,62.1691,97947.0
2023-12-29 09:40:00,64.13,64.19,64.12,64.18,80554.0,62.1691,62.2272,62.1594,62.2175,80554.0
2023-12-29 09:50:00,64.19,64.2,64.13,64.17,74236.0,62.2272,62.2369,62.1691,62.2078,74236.0
2023-12-29 10:00:00,64.18,64.28,64.17,64.23,84979.0,62.2175,62.3145,62.2078,62.266,84979.0
2023-12-29 10:10:00,64.24,64.27,64.24,64.26,29124.0,62.2757,62.3048,62.2757,62.2951,29124.0
2023-12-29 10:20:00,64.26,64.27,64.22,64.24,172882.0,62.2951,62.3048,62.2563,62.2757,172882.0
2023-12-29 10:30:00,64.25,64.26,64.22,64.25,90476.0,62.2854,62.2951,62.2563,62.2854,90476.0
2023-12-29 10:40:00,64.25,64.27,64.12,64.14,191197.0,62.2854,62.3048,62.1594,62.1788,191197.0
2023-12-29 10:50:00,64.14,64.2,64.12,64.17,226685.0,62.1788,62.2369,62.1594,62.2078,226685.0
2023-12-29 11:00:00,64.17,64.19,64.1,64.12,194024.0,62.2078,62.2272,62.14,62.1594,194024.0
2023-12-29 11:10:00,64.13,64.13,64.01,64.06,225789.0,62.1691,62.1691,62.0527,62.1012,225789.0
2023-12-29 11:20:00,64.07,64.08,64.0,64.02,324513.0,62.1109,62.1206,62.043,62.0624,324513.0
2023-12-29 11:30:00,64.02,64.07,64.01,64.06,279147.0,62.0624,62.1109,62.0527,62.1012,279147.0
2023-12-29 11:40:00,64.06,64.11,64.04,64.09,253194.0,62.1012,62.1497,62.0818,62.1303,253194.0
2023-12-29 11:50:00,64.08,64.09,64.02,64.03,196296.0,62.1206,62.1303,62.0624,62.0721,196296.0
2023-12-29 12:00:00,64.04,64.07,63.96,63.98,198041.0,62.0818,62.1109,62.0043,62.0237,198041.0
2023-12-29 12:10:00,63.99,64.04,63.98,64.03,361554.0,62.0334,62.0818,62.0237,62.0721,361554.0
2023-12-29 12:20:00,64.02,64.04,63.99,64.01,164483.0,62.0624,62.0818,62.0334,62.0527,164483.0
2023-12-29 12:30:00,64.01,64.06,64.0,64.06,65653.0,62.0527,62.1012,62.043,62.1012,65653.0
2023-12-29 12:40:00,64.06,64.09,64.05,64.06,107451.0,62.1012,62.1303,62.0915,62.1012,107451.0
2023-12-29 12:50:00,64.06,64.15,64.06,64.13,118867.0,62.1012,62.1885,62.1012,62.1691,118867.0
2023-12-29 13:00:00,64.12,64.13,64.04,64.06,246464.0,62.1594,62.1691,62.0818,62.1012,246464.0
2023-12-29 13:10:00,64.07,64.1,64.05,64.06,162403.0,62.1109,62.14,62.0915,62.1012,162403.0
2023-12-29 13:20:00,64.05,64.08,64.04,64.05,92465.0,62.0915,62.1206,62.0818,62.0915,92465.0
2023-12-29 13:30:00,64.06,64.1,64.05,64.1,113295.0,62.1012,62.14,62.0915,62.14,113295.0
2023-12-29 13:40:00,64.1,64.15,64.08,64.14,122982.0,62.14,62.1885,62.1206,62.1788,122982.0
2023-12-29 13:50:00,64.14,64.15,64.1,64.12,127873.0,62.1788,62.1885,62.14,62.1594,127873.0
2023-12-29 14:00:00,64.13,64.15,64.11,64.12,121454.0,62.1691,62.1885,62.1497,62.1594,121454.0
2023-12-29 14:10:00,64.12,64.12,64.08,64.11,127691.0,62.1594,62.1594,62.1206,62.1497,127691.0
2023-12-29 14:20:00,64.11,64.13,64.06,64.07,92532.0,62.1497,62.1691,62.1012,62.1109,92532.0
2023-12-29 14:30:00,64.07,64.13,64.07,64.11,136548.0,62.1109,62.1691,62.1109,62.1497,136548.0
2023-12-29 14:40:00,64.1,64.14,64.09,64.14,92270.0,62.14,62.1788,62.1303,62.1788,92270.0
2023-12-29 14:50:00,64.14,64.15,64.12,64.14,139733.0,62.1788,62.1885,62.1594,62.1788,139733.0
2023-12-29 15:00:00,64.14,64.2,64.12,64.2,105326.0,62.1788,62.2369,62.1594,62.2369,105326.0
2023-12-29 15:10:00,64.19,64.21,64.15,64.17,129379.0,62.2272,62.2466,62.1885,62.2078,129379.0
2023-12-29 15:20:00,64.17,64.19,64.14,64.19,95255.0,62.2078,62.2272,62.1788,62.2272,95255.0
2023-12-29 15:30:00,64.19,64.19,64.13,64.14,192733.0,62.2272,62.2272,62.1691,62.1788,192733.0
2023-12-29 15:40:00,64.14,64.15,64.05,64.06,254050.0,62.1788,62.1885,62.0915,62.1012,254050.0
2023-12-29 15:50:00,64.06,64.16,64.04,64.14,563770.0,62.1012,62.1982,62.0818,62.1788,563770.0
2024-01-02 09:30:00,63.57,63.69,63.52,63.54,419318.0,61.6262,61.7425,61.5777,61.5971,419318.0
2024-01-02 09:40:00,63.54,63.65,63.5,63.57,427005.0,61.5971,61.7037,61.5583,61.6262,427005.0
2024-01-02 09:50:00,63.57,63.76,63.56,63.75,165422.0,61.6262,61.8104,61.6165,61.8007,165422.0
2024-01-02 10:00:00,63.75,63.79,63.72,63.78,218553.0,61.8007,61.8395,61.7716,61.8298,218553.0
2024-01-02 10:10:00,63.78,63.8,63.71,63.72,136750.0,61.8298,61.8492,61.7619,61.7716,136750.0
2024-01-02 10:20:00,63.71,63.76,63.65,63.68,57467.0,61.7619,61.8104,61.7037,61.7328,57467.0
2024-01-02 10:30:00,63.67,63.68,63.57,63.64,114513.0,61.7231,61.7328,61.6262,61.6941,114513.0
2024-01-02 10:40:00,63.64,63.69,63.61,63.64,88608.0,61.6941,61.7425,61.665,61.6941,88608.0
2024-01-02 10:50:00,63.64,63.71,63.63,63.67,100357.0,61.6941,61.7619,61.6844,61.7231,100357.0
2024-01-02 11:00:00,63.67,63.75,63.65,63.75,40698.0,61.7231,61.8007,61.7037,61.8007,40698.0
2024-01-02 11:10:00,63.76,63.81,63.73,63.77,112674.0,61.8104,61.8589,61.7813,61.8201,112674.0
2024-01-02 11:20:00,63.78,63.82,63.76,63.81,175745.0,61.8298,61.8685,61.8104,61.8589,175745.0
2024-01-02 11:30:00,63.81,63.86,63.79,63.82,83793.0,61.8589,61.9073,61.8395,61.8685,83793.0
2024-01-02 11:40:00,63.82,63.92,63.81,63.91,140642.0,61.8685,61.9655,61.8589,61.9558,140642.0
2024-01-02 11:50:00,63.91,63.94,63.87,63.92,193490.0,61.9558,61.9849,61.917,61.9655,193490.0
2024-01-02 12:00:00,63.92,63.94,63.91,63.92,113736.0,61.9655,61.9849,61.9558,61.9655,113736.0
2024-01-02 12:10:00,63.92,63.92,63.82,63.83,262111.0,61.9655,61.9655,61.8685,61.8782,262111.0
2024-01-02 12:20:00,63.83,63.91,63.82,63.9,246775.0,61.8782,61.9558,61.8685,61.9461,246775.0
2024-01-02 12:30:00,63.89,63.95,63.87,63.92,104336.0,61.9364,61.9946,61.917,61.9655,104336.0
2024-01-02 12:40:00,63.93,63.94,63.88,63.91,43645.0,61.9752,61.9849,61.9267,61.9558,43645.0
2024-01-02 12:50:00,63.9,63.91,63.85,63.86,89518.0,61.9461,61.9558,61.8976,61.9073,89518.0
2024-01-02 13:00:00,63.86,63.86,63.78,63.79,67087.0,61.9073,61.9073,61.8298,61.8395,67087.0
2024-01-02 13:10:00,63.8,63.83,63.78,63.82,75023.0,61.8492,61.8782,61.8298,61.8685,75023.0
2024-01-02 13:20:00,63.83,63.84,63.8,63.8,63414.0,61.8782,61.8879,61.8492,61.8492,63414.0
2024-01-02 13:30:00,63.8,63.83,63.78,63.79,72604.0,61.8492,61.8782,61.8298,61.8395,72604.0
2024-01-02 13:40:00,63.8,63.82,63.78,63.79,143562.0,61.8492,61.8685,61.8298,61.8395,143562.0
2024-01-02 13:50:00,63.8,63.8,63.75,63.77,70510.0,61.8492,61.8492,61.8007,61.8201,70510.0
2024-01-02 14:00:00,63.76,63.78,63.73,63.75,73843.0,61.8104,61.8298,61.7813,61.8007,73843.0
2024-01-02 14:10:00,63.74,63.79,63.74,63.74,45170.0,61.791,61.8395,61.791,61.791,45170.0
2024-01-02 14:20:00,63.73,63.74,63.68,63.71,100654.0,61.7813,61.791,61.7328,61.7619,100654.0
2024-01-02 14:30:00,63.72,63.74,63.68,63.71,216017.0,61.7716,61.791,61.7328,61.7619,216017.0
2024-01-02 14:40:00,63.71,63.72,63.68,63.68,153927.0,61.7619,61.7716,61.7328,61.7328,153927.0
2024-01-02 14:50:00,63.68,63.69,63.66,63.67,88680.0,61.7328,61.7425,61.7134,61.7231,88680.0
2024-01-02 15:00:00,63.67,63.71,63.65,63.68,96549.0,61.7231,61.7619,61.7037,61.7328,96549.0
2024-01-02 15:10:00,63.69,63.7,63.65,63.69,126575.0,61.7425,61.7522,61.7037,61.7425,126575.0
2024-01-02 15:20:00,63.69,63.69,63.65,63.68,104942.0,61.7425,61.7425,61.7037,61.7328,104942.0
2024-01-02 15:30:00,63.67,63.69,63.57,63.58,238315.0,61.7231,61.7425,61.6262,61.6359,238315.0
2024-01-02 15:40:00,63.58,63.59,63.44,63.48,381914.0,61.6359,61.6456,61.5002,61.5389,381914.0
2024-01-02 15:50:00,63.49,63.58,63.47,63.55,905845.0,61.5486,61.6359,61.5293,61.6068,905845.0
2024-01-03 09:30:00,63.3,63.35,63.24,63.29,297903.0,61.3644,61.4129,61.3063,61.3548,297903.0
2024-01-03 09:40:00,63.29,63.36,63.29,63.34,96172.0,61.3548,61.4226,61.3548,61.4032,96172.0
2024-01-03 09:50:00,63.34,63.37,63.31,63.34,95934.0,61.4032,61.4323,61.3741,61.4032,95934.0
2024-01-03 10:00:00,63.33,63.5,63.28,63.39,234100.0,61.3935,61.5583,61.3451,61.4517,234100.0
2024-01-03 10:10:00,63.39,63.41,63.21,63.22,83627.0,61.4517,61.4711,61.2772,61.2869,83627.0
2024-01-03 10:20:00,63.22,63.25,63.13,63.19,99607.0,61.2869,61.316,61.1996,61.2578,99607.0
2024-01-03 10:30:00,63.19,63.22,63.01,63.02,87636.0,61.2578,61.2869,61.0833,61.093,87636.0
2024-01-03 10:40:00,63.03,63.04,62.97,63.01,143065.0,61.1027,61.1124,61.0445,61.0833,143065.0
2024-01-03 10:50:00,63.01,63.08,62.99,63.07,252460.0,61.0833,61.1512,61.0639,61.1415,252460.0
2024-01-03 11:00:00,63.07,63.18,63.06,63.17,175678.0,61.1415,61.2481,61.1318,61.2384,175678.0
2024-01-03 11:10:00,63.17,63.23,63.14,63.2,199700.0,61.2384,61.2966,61.2093,61.2675,199700.0
2024-01-03 11:20:00,63.2,63.25,63.19,63.22,70107.0,61.2675,61.316,61.2578,61.2869,70107.0
2024-01-03 11:30:00,63.22,63.25,63.2,63.21,48473.0,61.2869,61.316,61.2675,61.2772,48473.0
2024-01-03 11:40:00,63.2,63.24,63.16,63.24,39822.0,61.2675,61.3063,61.2287,61.3063,39822.0
2024-01-03 11:50:00,63.24,63.25,63.2,63.23,69849.0,61.3063,61.316,61.2675,61.2966,69849.0
2024-01-03 12:00:00,63.23,63.25,63.18,63.19,182284.0,61.2966,61.316,61.2481,61.2578,182284.0
2024-01-03 12:10:00,63.19,63.21,63.14,63.14,195040.0,61.2578,61.2772,61.2093,61.2093,195040.0
2024-01-03 12:20:00,63.15,63.19,63.12,63.19,226118.0,61.219,61.2578,61.19,61.2578,226118.0
2024-01-03 12:30:00,63.19,63.21,63.17,63.19,146273.0,61.2578,61.2772,61.2384,61.2578,146273.0
2024-01-03 12:40:00,63.19,63.21,63.17,63.2,98509.0,61.2578,61.2772,61.2384,61.2675,98509.0
2024-01-03 12:50:00,63.19,63.26,63.17,63.24,126468.0,61.2578,61.3257,61.2384,61.3063,126468.0
2024-01-03 13:00:00,63.24,63.31,63.24,63.29,121972.0,61.3063,61.3741,61.3063,61.3548,121972.0
2024-01-03 13:10:00,63.28,63.3,63.25,63.28,118483.0,61.3451,61.3644,61.316,61.3451,118483.0
2024-01-03 13:20:00,63.28,63.3,63.26,63.29,85616.0,61.3451,61.3644,61.3257,61.3548,85616.0
2024-01-03 13:30:00,63.28,63.3,63.25,63.29,68818.0,61.3451,61.3644,61.316,61.3548,68818.0
2024-01-03 13:40:00,63.3,63.31,63.27,63.3,105346.0,61.3644,61.3741,61.3354,61.3644,105346.0
2024-01-03 13:50:00,63.3,63.3,63.22,63.24,195789.0,61.3644,61.3644,61.2869,61.3063,195789.0
2024-01-03 14:00:00,63.22,63.29,63.1,63.21,140807.0,61.2869,61.3548,61.1706,61.2772,140807.0
2024-01-03 14:10:00,63.2,63.24,63.11,63.22,129767.0,61.2675,61.3063,61.1803,61.2869,129767.0
2024-01-03 14:20:00,63.23,63.43,63.19,63.41,146693.0,61.2966,61.4905,61.2578,61.4711,146693.0
2024-01-03 14:30:00,63.42,63.45,63.33,63.37,113094.0,61.4808,61.5099,61.3935,61.4323,113094.0
2024-01-03 14:40:00,63.37,63.42,63.33,63.36,104609.0,61.4323,61.4808,61.3935,61.4226,104609.0
2024-01-03 14:50:00,63.34,63.35,63.31,63.33,77056.0,61.4032,61.4129,61.3741,61.3935,77056.0
2024-01-03 15:00:00,63.32,63.33,63.27,63.3,186182.0,61.3838,61.3935,61.3354,61.3644,186182.0
2024-01-03 15:10:00,63.3,63.31,63.2,63.21,179098.0,61.3644,61.3741,61.2675,61.2772,179098.0
2024-01-03 15:20:00,63.22,63.23,63.18,63.21,95198.0,61.2869,61.2966,61.2481,61.2772,95198.0
2024-01-03 15:30:00,63.21,63.26,63.2,63.26,132858.0,61.2772,61.3257,61.2675,61.3257,132858.0
2024-01-03 15:40:00,63.26,63.27,63.21,63.26,86834.0,61.3257,61.3354,61.2772,61.3257,86834.0
2024-01-03 15:50:00,63.25,63.26,63.19,63.2,840242.0,61.316,61.3257,61.2578,61.2675,840242.0
2024-01-04 09:30:00,63.05,63.17,63.04,63.11,243722.0,61.1221,61.2384,61.1124,61.1803,243722.0
2024-01-04 09:40:00,63.11,63.16,63.06,63.1,100253.0,61.1803,61.2287,61.1318,61.1706,100253.0
2024-01-04 09:50:00,63.11,63.18,63.11,63.15,87454.0,61.1803,61.2481,61.1803,61.219,87454.0
2024-01-04 10:00:00,63.15,63.28,63.12,63.28,118446.0,61.219,61.3451,61.19,61.3451,118446.0
2024-01-04 10:10:00,63.28,63.32,63.25,63.32,35710.0,61.3451,61.3838,61.316,61.3838,35710.0
2024-01-04 10:20:00,63.31,63.33,63.27,63.33,76800.0,61.3741,61.3935,61.3354,61.3935,76800.0
2024-01-04 10:30:00,63.33,63.34,63.28,63.3,72399.0,61.3935,61.4032,61.3451,61.3644,72399.0
2024-01-04 10:40:00,63.3,63.36,63.28,63.34,136170.0,61.3644,61.4226,61.3451,61.4032,136170.0
2024-01-04 10:50:00,63.33,63.33,63.28,63.3,56372.0,61.3935,61.3935,61.3451,61.3644,56372.0
2024-01-04 11:00:00,63.3,63.34,63.29,63.33,83226.0,61.3644,61.4032,61.3548,61.3935,83226.0
2024-01-04 11:10:00,63.33,63.45,63.33,63.39,131283.0,61.3935,61.5099,61.3935,61.4517,131283.0
2024-01-04 11:20:00,63.39,63.4,63.37,63.38,65215.0,61.4517,61.4614,61.4323,61.442,65215.0
2024-01-04 11:30:00,63.38,63.39,63.33,63.34,133210.0,61.442,61.4517,61.3935,61.4032,133210.0
2024-01-04 11:40:00,63.33,63.34,63.26,63.26,157900.0,61.3935,61.4032,61.3257,61.3257,157900.0
2024-01-04 11:50:00,63.26,63.26,63.2,63.24,75654.0,61.3257,61.3257,61.2675,61.3063,75654.0
2024-01-04 12:00:00,63.24,63.24,63.19,63.24,78733.0,61.3063,61.3063,61.2578,61.3063,78733.0
2024-01-04 12:10:00,63.24,63.26,63.22,63.24,76494.0,61.3063,61.3257,61.2869,61.3063,76494.0
2024-01-04 12:20:00,63.25,63.28,63.24,63.26,67112.0,61.316,61.3451,61.3063,61.3257,67112.0
2024-01-04 12:30:00,63.25,63.26,63.2,63.24,37409.0,61.316,61.3257,61.2675,61.3063,37409.0
2024-01-04 12:40:00,63.23,63.23,63.13,63.15,66004.0,61.2966,61.2966,61.1996,61.219,66004.0
2024-01-04 12:50:00,63.15,63.19,63.13,63.17,69915.0,61.219,61.2578,61.1996,61.2384,69915.0
2024-01-04 13:00:00,63.17,63.17,63.13,63.13,22478.0,61.2384,61.2384,61.1996,61.1996,22478.0
2024-01-04 13:10:00,63.13,63.15,63.11,63.12,23091.0,61.1996,61.219,61.1803,61.19,23091.0
2024-01-04 13:20:00,63.12,63.17,63.11,63.16,48864.0,61.19,61.2384,61.1803,61.2287,48864.0
2024-01-04 13:30:00,63.16,63.18,63.13,63.15,22300.0,61.2287,61.2481,61.1996,61.219,22300.0
2024-01-04 13:40:00,63.15,63.16,63.13,63.15,54300.0,61.219,61.2287,61.1996,61.219,54300.0
2024-01-04 13:50:00,63.15,63.16,63.11,63.12,35968.0,61.219,61.2287,61.1803,61.19,35968.0
2024-01-04 14:00:00,63.12,63.14,63.1,63.13,21417.0,61.19,61.2093,61.1706,61.1996,21417.0
2024-01-04 14:10:00,63.13,63.16,63.11,63.14,17502.0,61.1996,61.2287,61.1803,61.2093,17502.0
2024-01-04 14:20:00,63.13,63.15,63.1,63.1,54912.0,61.1996,61.219,61.1706,61.1706,54912.0
2024-01-04 14:30:00,63.09,63.11,63.08,63.1,14363.0,61.1609,61.1803,61.1512,61.1706,14363.0
2024-01-04 14:40:00,63.1,63.11,63.06,63.11,26819.0,61.1706,61.1803,61.1318,61.1803,26819.0
2024-01-04 14:50:00,63.11,63.15,63.1,63.11,14350.0,61.1803,61.219,61.1706,61.1803,14350.0
2024-01-04 15:00:00,63.12,63.15,63.08,63.15,35211.0,61.19,61.219,61.1512,61.219,35211.0
2024-01-04 15:10:00,63.15,63.15,63.07,63.11,228906.0,61.219,61.219,61.1415,61.1803,228906.0
2024-01-04 15:20:00,63.11,63.12,63.08,63.11,33022.0,61.1803,61.19,61.1512,61.1803,33022.0
2024-01-04 15:30:00,63.11,63.14,63.1,63.12,60159.0,61.1803,61.2093,61.1706,61.19,60159.0
2024-01-04 15:40:00,63.13,63.15,63.06,63.06,56579.0,61.1996,61.219,61.1318,61.1318,56579.0
2024-01-04 15:50:00,63.06,63.08,63.01,63.05,325653.0,61.1318,61.1512,61.0833,61.1221,325653.0
2024-01-05 09:30:00,63.56,63.62,63.49,63.49,227093.0,61.6165,61.6747,61.5486,61.5486,227093.0
2024-01-05 09:40:00,63.49,63.65,63.46,63.64,120068.0,61.5486,61.7037,61.5196,61.6941,120068.0
2024-01-05 09:50:00,63.64,63.73,63.64,63.68,191818.0,61.6941,61.7813,61.6941,61.7328,191818.0
2024-01-05 10:00:00,63.69,64.13,63.69,64.13,369780.0,61.7425,62.1691,61.7425,62.1691,369780.0
2024-01-05 10:10:00,64.13,64.18,63.96,64.03,304843.0,62.1691,62.2175,62.0043,62.0721,304843.0
2024-01-05 10:20:00,64.03,64.14,64.01,64.1,150441.0,62.0721,62.1788,62.0527,62.14,150441.0
2024-01-05 10:30:00,64.1,64.18,64.05,64.14,64901.0,62.14,62.2175,62.0915,62.1788,64901.0
2024-01-05 10:40:00,64.14,64.19,64.12,64.12,53663.0,62.1788,62.2272,62.1594,62.1594,53663.0
2024-01-05 10:50:00,64.12,64.18,64.08,64.14,149541.0,62.1594,62.2175,62.1206,62.1788,149541.0
2024-01-05 11:00:00,64.14,64.16,64.07,64.12,186799.0,62.1788,62.1982,62.1109,62.1594,186799.0
2024-01-05 11:10:00,64.12,64.19,64.03,64.03,200009.0,62.1594,62.2272,62.0721,62.0721,200009.0
2024-01-05 11:20:00,64.04,64.05,63.98,63.98,172941.0,62.0818,62.0915,62.0237,62.0237,172941.0
2024-01-05 11:30:00,63.99,64.01,63.97,63.99,53693.0,62.0334,62.0527,62.014,62.0334,53693.0
2024-01-05 11:40:00,63.99,64.01,63.93,63.94,68449.0,62.0334,62.0527,61.9752,61.9849,68449.0
2024-01-05 11:50:00,63.94,63.97,63.91,63.91,127708.0,61.9849,62.014,61.9558,61.9558,127708.0
2024-01-05 12:00:00,63.92,63.93,63.73,63.74,155391.0,61.9655,61.9752,61.7813,61.791,155391.0
2024-01-05 12:10:00,63.73,63.77,63.7,63.73,152184.0,61.7813,61.8201,61.7522,61.7813,152184.0
2024-01-05 12:20:00,63.74,63.76,63.67,63.67,93380.0,61.791,61.8104,61.7231,61.7231,93380.0
2024-01-05 12:30:00,63.67,63.72,63.64,63.69,199157.0,61.7231,61.7716,61.6941,61.7425,199157.0
2024-01-05 12:40:00,63.69,63.75,63.69,63.72,26815.0,61.7425,61.8007,61.7425,61.7716,26815.0
2024-01-05 12:50:00,63.71,63.74,63.67,63.68,206216.0,61.7619,61.791,61.7231,61.7328,206216.0
2024-01-05 13:00:00,63.69,63.69,63.61,63.63,37116.0,61.7425,61.7425,61.665,61.6844,37116.0
2024-01-05 13:10:00,63.64,63.66,63.59,63.61,87663.0,61.6941,61.7134,61.6456,61.665,87663.0
2024-01-05 13:20:00,63.61,63.69,63.58,63.69,98986.0,61.665,61.7425,61.6359,61.7425,98986.0
2024-01-05 13:30:00,63.69,63.78,63.69,63.77,133620.0,61.7425,61.8298,61.7425,61.8201,133620.0
2024-01-05 13:40:00,63.77,63.78,63.73,63.76,148870.0,61.8201,61.8298,61.7813,61.8104,148870.0
2024-01-05 13:50:00,63.75,63.78,63.74,63.75,79558.0,61.8007,61.8298,61.791,61.8007,79558.0
2024-01-05 14:00:00,63.76,63.83,63.75,63.82,91515.0,61.8104,61.8782,61.8007,61.8685,91515.0
2024-01-05 14:10:00,63.82,63.85,63.74,63.76,127071.0,61.8685,61.8976,61.791,61.8104,127071.0
2024-01-05 14:20:00,63.76,63.78,63.74,63.75,76239.0,61.8104,61.8298,61.791,61.8007,76239.0
2024-01-05 14:30:00,63.75,63.76,63.7,63.71,71904.0,61.8007,61.8104,61.7522,61.7619,71904.0
2024-01-05 14:40:00,63.71,63.71,63.64,63.64,86120.0,61.7619,61.7619,61.6941,61.6941,86120.0
2024-01-05 14:50:00,63.65,63.65,63.56,63.57,93195.0,61.7037,61.7037,61.6165,61.6262,93195.0
2024-01-05 15:00:00,63.57,63.6,63.53,63.55,86014.0,61.6262,61.6553,61.5874,61.6068,86014.0
2024-01-05 15:10:00,63.55,63.59,63.53,63.54,72666.0,61.6068,61.6456,61.5874,61.5971,72666.0
2024-01-05 15:20:00,63.54,63.57,63.51,63.56,81647.0,61.5971,61.6262,61.568,61.6165,81647.0
2024-01-05 15:30:00,63.56,63.6,63.51,63.57,122060.0,61.6165,61.6553,61.568,61.6262,122060.0
2024-01-05 15:40:00,63.57,63.61,63.54,63.59,167425.0,61.6262,61.665,61.5971,61.6456,167425.0
2024-01-05 15:50:00,63.59,63.6,63.48,63.53,809355.0,61.6456,61.6553,61.5389,61.5874,809355.0
2024-01-08 09:30:00,63.68,63.77,63.57,63.74,209568.0,61.7328,61.8201,61.6262,61.791,209568.0
2024-01-08 09:40:00,63.74,63.79,63.68,63.77,105261.0,61.791,61.8395,61.7328,61.8201,105261.0
2024-01-08 09:50:00,63.76,63.82,63.71,63.81,144546.0,61.8104,61.8685,61.7619,61.8589,144546.0
2024-01-08 10:00:00,63.81,63.85,63.77,63.84,76371.0,61.8589,61.8976,61.8201,61.8879,76371.0
2024-01-08 10:10:00,63.85,63.89,63.82,63.88,111769.0,61.8976,61.9364,61.8685,61.9267,111769.0
2024-01-08 10:20:00,63.88,63.95,63.85,63.94,47586.0,61.9267,61.9946,61.8976,61.9849,47586.0
2024-01-08 10:30:00,63.95,64.03,63.95,64.03,114974.0,61.9946,62.0721,61.9946,62.0721,114974.0
2024-01-08 10:40:00,64.03,64.1,64.02,64.1,124513.0,62.0721,62.14,62.0624,62.14,124513.0
2024-01-08 10:50:00,64.1,64.11,64.05,64.06,83442.0,62.14,62.1497,62.0915,62.1012,83442.0
2024-01-08 11:00:00,64.07,64.14,64.01,64.12,60533.0,62.1109,62.1788,62.0527,62.1594,60533.0
2024-01-08 11:10:00,64.12,64.15,64.1,64.12,108419.0,62.1594,62.1885,62.14,62.1594,108419.0
2024-01-08 11:20:00,64.13,64.15,64.08,64.1,72299.0,62.1691,62.1885,62.1206,62.14,72299.0
2024-01-08 11:30:00,64.1,64.11,64.06,64.07,229835.0,62.14,62.1497,62.1012,62.1109,229835.0
2024-01-08 11:40:00,64.07,64.13,64.06,64.12,73988.0,62.1109,62.1691,62.1012,62.1594,73988.0
2024-01-08 11:50:00,64.12,64.13,64.1,64.12,86090.0,62.1594,62.1691,62.14,62.1594,86090.0
2024-01-08 12:00:00,64.12,64.19,64.1,64.17,113868.0,62.1594,62.2272,62.14,62.2078,113868.0
2024-01-08 12:10:00,64.17,64.22,64.17,64.2,85827.0,62.2078,62.2563,62.2078,62.2369,85827.0
2024-01-08 12:20:00,64.2,64.21,64.13,64.16,69167.0,62.2369,62.2466,62.1691,62.1982,69167.0
2024-01-08 12:30:00,64.16,64.22,64.15,64.22,49447.0,62.1982,62.2563,62.1885,62.2563,49447.0
2024-01-08 12:40:00,64.22,64.23,64.21,64.22,27518.0,62.2563,62.266,62.2466,62.2563,27518.0
2024-01-08 12:50:00,64.22,64.26,64.21,64.25,25020.0,62.2563,62.2951,62.2466,62.2854,25020.0
2024-01-08 13:00:00,64.24,64.27,64.23,64.24,43588.0,62.2757,62.3048,62.266,62.2757,43588.0
2024-01-08 13:10:00,64.24,64.24,64.2,64.22,50708.0,62.2757,62.2757,62.2369,62.2563,50708.0
2024-01-08 13:20:00,64.22,64.22,64.16,64.17,27998.0,62.2563,62.2563,62.1982,62.2078,27998.0
2024-01-08 13:30:00,64.17,64.19,64.15,64.18,59091.0,62.2078,62.2272,62.1885,62.2175,59091.0
2024-01-08 13:40:00,64.18,64.2,64.16,64.19,32349.0,62.2175,62.2369,62.1982,62.2272,32349.0
2024-01-08 13:50:00,64.19,64.22,64.17,64.21,64969.0,62.2272,62.2563,62.2078,62.2466,64969.0
2024-01-08 14:00:00,64.21,64.23,64.19,64.23,32555.0,62.2466,62.266,62.2272,62.266,32555.0
2024-01-08 14:10:00,64.23,64.3,64.22,64.3,140083.0,62.266,62.3339,62.2563,62.3339,140083.0
2024-01-08 14:20:00,64.3,64.33,64.26,64.33,158736.0,62.3339,62.363,62.2951,62.363,158736.0
2024-01-08 14:30:00,64.33,64.36,64.33,64.36,93450.0,62.363,62.392,62.363,62.392,93450.0
2024-01-08 14:40:00,64.36,64.37,64.34,64.35,166606.0,62.392,62.4017,62.3726,62.3823,166606.0
2024-01-08 14:50:00,64.35,64.4,64.34,64.39,118885.0,62.3823,62.4308,62.3726,62.4211,118885.0
2024-01-08 15:00:00,64.38,64.39,64.34,64.36,144747.0,62.4114,62.4211,62.3726,62.392,144747.0
2024-01-08 15:10:00,64.36,64.36,64.32,64.35,65483.0,62.392,62.392,62.3533,62.3823,65483.0
2024-01-08 15:20:00,64.34,64.36,64.34,64.36,64836.0,62.3726,62.392,62.3726,62.392,64836.0
2024-01-08 15:30:00,64.36,64.41,64.35,64.41,137594.0,62.392,62.4405,62.3823,62.4405,137594.0
2024-01-08 15:40:00,64.4,64.42,64.34,64.35,261342.0,62.4308,62.4502,62.3726,62.3823,261342.0
2024-01-08 15:50:00,64.36,64.48,64.36,64.45,1134354.0,62.392,62.5084,62.392,62.4793,1134354.0
2024-01-09 09:30:00,64.04,64.11,64.0,64.05,374632.0,62.0818,62.1497,62.043,62.0915,374632.0
2024-01-09 09:40:00,64.05,64.07,64.0,64.04,334999.0,62.0915,62.1109,62.043,62.0818,334999.0
2024-01-09 09:50:00,64.04,64.05,63.99,64.03,265355.0,62.0818,62.0915,62.0334,62.0721,265355.0
2024-01-09 10:00:00,64.04,64.05,63.96,64.03,336125.0,62.0818,62.0915,62.0043,62.0721,336125.0
2024-01-09 10:10:00,64.03,64.13,64.02,64.12,153326.0,62.0721,62.1691,62.0624,62.1594,153326.0
2024-01-09 10:20:00,64.12,64.13,64.07,64.09,333647.0,62.1594,62.1691,62.1109,62.1303,333647.0
2024-01-09 10:30:00,64.08,64.09,64.01,64.05,447116.0,62.1206,62.1303,62.0527,62.0915,447116.0
2024-01-09 10:40:00,64.05,64.06,64.02,64.03,216416.0,62.0915,62.1012,62.0624,62.0721,216416.0
2024-01-09 10:50:00,64.03,64.05,63.97,63.97,77277.0,62.0721,62.0915,62.014,62.014,77277.0
2024-01-09 11:00:00,63.97,64.04,63.97,63.98,116777.0,62.014,62.0818,62.014,62.0237,116777.0
2024-01-09 11:10:00,63.99,64.05,63.97,64.05,160095.0,62.0334,62.0915,62.014,62.0915,160095.0
2024-01-09 11:20:00,64.05,64.09,64.04,64.05,140950.0,62.0915,62.1303,62.0818,62.0915,140950.0
2024-01-09 11:30:00,64.05,64.08,64.04,64.07,100806.0,62.0915,62.1206,62.0818,62.1109,100806.0
2024-01-09 11:40:00,64.07,64.08,64.03,64.06,52321.0,62.1109,62.1206,62.0721,62.1012,52321.0
2024-01-09 11:50:00,64.07,64.12,64.07,64.12,75397.0,62.1109,62.1594,62.1109,62.1594,75397.0
2024-01-09 12:00:00,64.12,64.15,64.08,64.14,80543.0,62.1594,62.1885,62.1206,62.1788,80543.0
2024-01-09 12:10:00,64.14,64.14,64.11,64.12,42454.0,62.1788,62.1788,62.1497,62.1594,42454.0
2024-01-09 12:20:00,64.12,64.15,64.1,64.14,45677.0,62.1594,62.1885,62.14,62.1788,45677.0
2024-01-09 12:30:00,64.14,64.16,64.12,64.13,36433.0,62.1788,62.1982,62.1594,62.1691,36433.0
2024-01-09 12:40:00,64.13,64.16,64.13,64.14,45547.0,62.1691,62.1982,62.1691,62.1788,45547.0
2024-01-09 12:50:00,64.14,64.17,64.14,64.14,61003.0,62.1788,62.2078,62.1788,62.1788,61003.0
2024-01-09 13:00:00,64.14,64.24,64.11,64.12,62996.0,62.1788,62.2757,62.1497,62.1594,62996.0
2024-01-09 13:10:00,64.12,64.16,64.11,64.15,24512.0,62.1594,62.1982,62.1497,62.1885,24512.0
2024-01-09 13:20:00,64.14,64.16,64.08,64.09,19411.0,62.1788,62.1982,62.1206,62.1303,19411.0
2024-01-09 13:30:00,64.09,64.1,64.0,64.02,69825.0,62.1303,62.14,62.043,62.0624,69825.0
2024-01-09 13:40:00,64.02,64.05,63.99,64.05,69771.0,62.0624,62.0915,62.0334,62.0915,69771.0
2024-01-09 13:50:00,64.06,64.11,64.05,64.08,44321.0,62.1012,62.1497,62.0915,62.1206,44321.0
2024-01-09 14:00:00,64.09,64.11,64.06,64.09,40990.0,62.1303,62.1497,62.1012,62.1303,40990.0
2024-01-09 14:10:00,64.09,64.1,64.01,64.04,47632.0,62.1303,62.14,62.0527,62.0818,47632.0
2024-01-09 14:20:00,64.03,64.06,64.01,64.02,32751.0,62.0721,62.1012,62.0527,62.0624,32751.0
2024-01-09 14:30:00,64.02,64.05,64.01,64.03,75158.0,62.0624,62.0915,62.0527,62.0721,75158.0
2024-01-09 14:40:00,64.03,64.04,64.0,64.03,17326.0,62.0721,62.0818,62.043,62.0721,17326.0
2024-01-09 14:50:00,64.03,64.05,64.0,64.04,41074.0,62.0721,62.0915,62.043,62.0818,41074.0
2024-01-09 15:00:00,64.05,64.08,64.03,64.06,70889.0,62.0915,62.1206,62.0721,62.1012,70889.0
2024-01-09 15:10:00,64.06,64.1,64.05,64.06,33118.0,62.1012,62.14,62.0915,62.1012,33118.0
2024-01-09 15:20:00,64.06,64.1,64.05,64.06,125871.0,62.1012,62.14,62.0915,62.1012,125871.0
2024-01-09 15:30:00,64.06,64.08,64.04,64.05,51313.0,62.1012,62.1206,62.0818,62.0915,51313.0
2024-01-09 15:40:00,64.05,64.06,63.99,64.0,72355.0,62.0915,62.1012,62.0334,62.043,72355.0
2024-01-09 15:50:00,64.01,64.08,63.97,64.08,303521.0,62.0527,62.1206,62.014,62.1206,303521.0
2024-01-10 09:30:00,65.23,65.29,65.22,65.25,617134.0,63.2354,63.2936,63.2257,63.2548,617134.0
2024-01-10 09:40:00,65.24,65.25,65.18,65.21,383156.0,63.2451,63.2548,63.187,63.216,383156.0
2024-01-10 09:50:00,65.21,65.31,65.19,65.3,378055.0,63.216,63.313,63.1967,63.3033,378055.0
2024-01-10 10:00:00,65.3,65.32,65.22,65.29,283794.0,63.3033,63.3227,63.2257,63.2936,283794.0
2024-01-10 10:10:00,65.29,65.32,65.26,65.27,150834.0,63.2936,63.3227,63.2645,63.2742,150834.0
2024-01-10 10:20:00,65.27,65.34,65.26,65.33,217313.0,63.2742,63.3421,63.2645,63.3324,217313.0
2024-01-10 10:30:00,65.33,65.38,65.31,65.37,394323.0,63.3324,63.3808,63.313,63.3712,394323.0
2024-01-10 10:40:00,65.37,65.41,65.34,65.38,311284.0,63.3712,63.4099,63.3421,63.3808,311284.0
2024-01-10 10:50:00,65.38,65.39,65.31,65.32,342170.0,63.3808,63.3905,63.313,63.3227,342170.0
2024-01-10 11:00:00,65.32,65.33,65.23,65.25,331212.0,63.3227,63.3324,63.2354,63.2548,331212.0
2024-01-10 11:10:00,65.25,65.25,65.16,65.2,477091.0,63.2548,63.2548,63.1676,63.2064,477091.0
2024-01-10 11:20:00,65.2,65.22,65.17,65.17,397745.0,63.2064,63.2257,63.1773,63.1773,397745.0
2024-01-10 11:30:00,65.17,65.19,65.13,65.17,390496.0,63.1773,63.1967,63.1385,63.1773,390496.0
2024-01-10 11:40:00,65.17,65.21,65.15,65.19,151302.0,63.1773,63.216,63.1579,63.1967,151302.0
2024-01-10 11:50:00,65.18,65.24,65.17,65.22,165092.0,63.187,63.2451,63.1773,63.2257,165092.0
2024-01-10 12:00:00,65.22,65.23,65.16,65.2,119600.0,63.2257,63.2354,63.1676,63.2064,119600.0
2024-01-10 12:10:00,65.21,65.22,65.15,65.18,159254.0,63.216,63.2257,63.1579,63.187,159254.0
2024-01-10 12:20:00,65.17,65.19,65.14,65.16,189892.0,63.1773,63.1967,63.1482,63.1676,189892.0
2024-01-10 12:30:00,65.17,65.18,65.14,65.17,152547.0,63.1773,63.187,63.1482,63.1773,152547.0
2024-01-10 12:40:00,65.17,65.18,65.14,65.18,132539.0,63.1773,63.187,63.1482,63.187,132539.0
2024-01-10 12:50:00,65.17,65.21,65.17,65.2,140547.0,63.1773,63.216,63.1773,63.2064,140547.0
2024-01-10 13:00:00,65.2,65.24,65.15,65.16,200234.0,63.2064,63.2451,63.1579,63.1676,200234.0
2024-01-10 13:10:00,65.16,65.2,65.12,65.2,203418.0,63.1676,63.2064,63.1288,63.2064,203418.0
2024-01-10 13:20:00,65.2,65.21,65.17,65.18,131075.0,63.2064,63.216,63.1773,63.187,131075.0
2024-01-10 13:30:00,65.17,65.2,65.15,65.17,121018.0,63.1773,63.2064,63.1579,63.1773,121018.0
2024-01-10 13:40:00,65.18,65.18,65.14,65.17,84547.0,63.187,63.187,63.1482,63.1773,84547.0
2024-01-10 13:50:00,65.17,65.2,65.16,65.2,271500.0,63.1773,63.2064,63.1676,63.2064,271500.0
2024-01-10 14:00:00,65.2,65.21,65.18,65.19,65484.0,63.2064,63.216,63.187,63.1967,65484.0
2024-01-10 14:10:00,65.19,65.24,65.18,65.23,175067.0,63.1967,63.2451,63.187,63.2354,175067.0
2024-01-10 14:20:00,65.23,65.25,65.22,65.25,108978.0,63.2354,63.2548,63.2257,63.2548,108978.0
2024-01-10 14:30:00,65.25,65.25,65.21,65.23,193371.0,63.2548,63.2548,63.216,63.2354,193371.0
2024-01-10 14:40:00,65.23,65.24,65.22,65.24,111268.0,63.2354,63.2451,63.2257,63.2451,111268.0
2024-01-10 14:50:00,65.24,65.29,65.24,65.29,124860.0,63.2451,63.2936,63.2451,63.2936,124860.0
2024-01-10 15:00:00,65.28,65.3,65.27,65.29,170833.0,63.2839,63.3033,63.2742,63.2936,170833.0
2024-01-10 15:10:00,65.3,65.3,65.17,65.22,447304.0,63.3033,63.3033,63.1773,63.2257,447304.0
2024-01-10 15:20:00,65.22,65.22,65.14,65.16,304813.0,63.2257,63.2257,63.1482,63.1676,304813.0
2024-01-10 15:30:00,65.17,65.24,65.14,65.22,147065.0,63.1773,63.2451,63.1482,63.2257,147065.0
2024-01-10 15:40:00,65.22,65.23,65.18,65.2,168034.0,63.2257,63.2354,63.187,63.2064,168034.0
2024-01-10 15:50:00,65.19,65.24,65.17,65.23,763707.0,63.1967,63.2451,63.1773,63.2354,763707.0
2024-01-11 09:30:00,65.79,65.9,65.7,65.8,689255.0,63.7783,63.8849,63.6911,63.788,689255.0
2024-01-11 09:40:00,65.8,65.82,65.53,65.58,275204.0,63.788,63.8074,63.5263,63.5747,275204.0
2024-01-11 09:50:00,65.58,65.74,65.58,65.72,279274.0,63.5747,63.7298,63.5747,63.7105,279274.0
2024-01-11 10:00:00,65.72,65.72,65.36,65.37,223953.0,63.7105,63.7105,63.3615,63.3712,223953.0
2024-01-11 10:10:00,65.38,65.5,65.33,65.49,197545.0,63.3808,63.4972,63.3324,63.4875,197545.0
2024-01-11 10:20:00,65.5,65.58,65.48,65.53,195687.0,63.4972,63.5747,63.4778,63.5263,195687.0
2024-01-11 10:30:00,65.53,65.64,65.43,65.54,207493.0,63.5263,63.6329,63.4293,63.536,207493.0
2024-01-11 10:40:00,65.54,65.57,65.35,65.37,126456.0,63.536,63.565,63.3518,63.3712,126456.0
2024-01-11 10:50:00,65.37,65.37,65.26,65.32,256682.0,63.3712,63.3712,63.2645,63.3227,256682.0
2024-01-11 11:00:00,65.31,65.38,65.3,65.34,164133.0,63.313,63.3808,63.3033,63.3421,164133.0
2024-01-11 11:10:00,65.33,65.38,65.26,65.34,146286.0,63.3324,63.3808,63.2645,63.3421,146286.0
2024-01-11 11:20:00,65.33,65.38,65.31,65.34,162177.0,63.3324,63.3808,63.313,63.3421,162177.0
2024-01-11 11:30:00,65.35,65.36,65.26,65.27,206606.0,63.3518,63.3615,63.2645,63.2742,206606.0
2024-01-11 11:40:00,65.27,65.45,65.25,65.45,328113.0,63.2742,63.4487,63.2548,63.4487,328113.0
2024-01-11 11:50:00,65.44,65.47,65.31,65.36,259669.0,63.439,63.4681,63.313,63.3615,259669.0
2024-01-11 12:00:00,65.35,65.45,65.34,65.42,187688.0,63.3518,63.4487,63.3421,63.4196,187688.0
2024-01-11 12:10:00,65.42,65.46,65.37,65.38,137983.0,63.4196,63.4584,63.3712,63.3808,137983.0
2024-01-11 12:20:00,65.38,65.42,65.27,65.28,85829.0,63.3808,63.4196,63.2742,63.2839,85829.0
2024-01-11 12:30:00,65.28,65.34,65.28,65.33,83187.0,63.2839,63.3421,63.2839,63.3324,83187.0
2024-01-11 12:40:00,65.33,65.44,65.32,65.42,152380.0,63.3324,63.439,63.3227,63.4196,152380.0
2024-01-11 12:50:00,65.41,65.45,65.37,65.41,113433.0,63.4099,63.4487,63.3712,63.4099,113433.0
2024-01-11 13:00:00,65.41,65.5,65.39,65.47,141382.0,63.4099,63.4972,63.3905,63.4681,141382.0
2024-01-11 13:10:00,65.47,65.53,65.46,65.5,131163.0,63.4681,63.5263,63.4584,63.4972,131163.0
2024-01-11 13:20:00,65.5,65.52,65.48,65.49,79702.0,63.4972,63.5166,63.4778,63.4875,79702.0
2024-01-11 13:30:00,65.48,65.53,65.46,65.52,129015.0,63.4778,63.5263,63.4584,63.5166,129015.0
2024-01-11 13:40:00,65.52,65.55,65.51,65.53,86196.0,63.5166,63.5457,63.5069,63.5263,86196.0
2024-01-11 13:50:00,65.53,65.62,65.51,65.62,107103.0,63.5263,63.6135,63.5069,63.6135,107103.0
2024-01-11 14:00:00,65.62,65.67,65.6,65.62,155990.0,63.6135,63.662,63.5941,63.6135,155990.0
2024-01-11 14:10:00,65.62,65.7,65.61,65.66,105389.0,63.6135,63.6911,63.6038,63.6523,105389.0
2024-01-11 14:20:00,65.66,65.72,65.61,65.71,110091.0,63.6523,63.7105,63.6038,63.7008,110091.0
2024-01-11 14:30:00,65.72,65.74,65.68,65.72,206612.0,63.7105,63.7298,63.6717,63.7105,206612.0
2024-01-11 14:40:00,65.72,65.76,65.71,65.76,108946.0,63.7105,63.7492,63.7008,63.7492,108946.0
2024-01-11 14:50:00,65.76,65.83,65.75,65.8,171880.0,63.7492,63.8171,63.7395,63.788,171880.0
2024-01-11 15:00:00,65.8,65.81,65.7,65.71,169960.0,63.788,63.7977,63.6911,63.7008,169960.0
2024-01-11 15:10:00,65.7,65.74,65.65,65.67,143443.0,63.6911,63.7298,63.6426,63.662,143443.0
2024-01-11 15:20:00,65.67,65.75,65.67,65.72,117588.0,63.662,63.7395,63.662,63.7105,117588.0
2024-01-11 15:30:00,65.72,65.76,65.7,65.73,183005.0,63.7105,63.7492,63.6911,63.7201,183005.0
2024-01-11 15:40:00,65.72,65.78,65.7,65.76,243520.0,63.7105,63.7686,63.6911,63.7492,243520.0
2024-01-11 15:50:00,65.76,65.82,65.71,65.82,727172.0,63.7492,63.8074,63.7008,63.8074,727172.0
2024-01-12 09:30:00,66.54,66.73,66.52,66.7,363274.0,64.5054,64.6896,64.486,64.6605,363274.0
2024-01-12 09:40:00,66.7,66.79,66.64,66.76,342448.0,64.6605,64.7477,64.6023,64.7187,342448.0
2024-01-12 09:50:00,66.75,66.76,66.47,66.5,593122.0,64.709,64.7187,64.4375,64.4666,593122.0
2024-01-12 10:00:00,66.5,66.6,66.45,66.58,227131.0,64.4666,64.5635,64.4181,64.5442,227131.0
2024-01-12 10:10:00,66.58,66.69,66.55,66.61,151857.0,64.5442,64.6508,64.5151,64.5732,151857.0
2024-01-12 10:20:00,66.61,66.72,66.61,66.67,214104.0,64.5732,64.6799,64.5732,64.6314,214104.0
2024-01-12 10:30:00,66.68,66.73,66.63,66.65,307912.0,64.6411,64.6896,64.5926,64.612,307912.0
2024-01-12 10:40:00,66.65,66.68,66.53,66.53,575351.0,64.612,64.6411,64.4957,64.4957,575351.0
2024-01-12 10:50:00,66.54,66.59,66.49,66.59,329768.0,64.5054,64.5538,64.4569,64.5538,329768.0
2024-01-12 11:00:00,66.59,66.66,66.53,66.66,417041.0,64.5538,64.6217,64.4957,64.6217,417041.0
2024-01-12 11:10:00,66.66,66.66,66.5,66.55,238385.0,64.6217,64.6217,64.4666,64.5151,238385.0
2024-01-12 11:20:00,66.55,66.59,66.51,66.58,66646.0,64.5151,64.5538,64.4763,64.5442,66646.0
2024-01-12 11:30:00,66.58,66.6,66.41,66.45,97053.0,64.5442,64.5635,64.3794,64.4181,97053.0
2024-01-12 11:40:00,66.46,66.48,66.4,66.43,90172.0,64.4278,64.4472,64.3697,64.3987,90172.0
2024-01-12 11:50:00,66.43,66.47,66.41,66.44,150253.0,64.3987,64.4375,64.3794,64.4084,150253.0
2024-01-12 12:00:00,66.44,66.45,66.4,66.41,235509.0,64.4084,64.4181,64.3697,64.3794,235509.0
2024-01-12 12:10:00,66.42,66.47,66.41,66.44,201174.0,64.389,64.4375,64.3794,64.4084,201174.0
2024-01-12 12:20:00,66.44,66.46,66.4,66.44,172500.0,64.4084,64.4278,64.3697,64.4084,172500.0
2024-01-12 12:30:00,66.44,66.45,66.35,66.38,63820.0,64.4084,64.4181,64.3212,64.3503,63820.0
2024-01-12 12:40:00,66.38,66.4,66.34,66.36,65066.0,64.3503,64.3697,64.3115,64.3309,65066.0
2024-01-12 12:50:00,66.36,66.43,66.34,66.4,51468.0,64.3309,64.3987,64.3115,64.3697,51468.0
2024-01-12 13:00:00,66.4,66.42,66.38,66.41,113270.0,64.3697,64.389,64.3503,64.3794,113270.0
2024-01-12 13:10:00,66.41,66.45,66.4,66.45,72731.0,64.3794,64.4181,64.3697,64.4181,72731.0
2024-01-12 13:20:00,66.45,66.47,66.43,66.45,77474.0,64.4181,64.4375,64.3987,64.4181,77474.0
2024-01-12 13:30:00,66.45,66.47,66.44,66.46,84648.0,64.4181,64.4375,64.4084,64.4278,84648.0
2024-01-12 13:40:00,66.46,66.47,66.44,66.47,85478.0,64.4278,64.4375,64.4084,64.4375,85478.0
2024-01-12 13:50:00,66.48,66.52,66.47,66.52,93336.0,64.4472,64.486,64.4375,64.486,93336.0
2024-01-12 14:00:00,66.51,66.58,66.51,66.58,73092.0,64.4763,64.5442,64.4763,64.5442,73092.0
2024-01-12 14:10:00,66.58,66.58,66.54,66.56,118239.0,64.5442,64.5442,64.5054,64.5248,118239.0
2024-01-12 14:20:00,66.56,66.56,66.49,66.53,84682.0,64.5248,64.5248,64.4569,64.4957,84682.0
2024-01-12 14:30:00,66.53,66.54,66.43,66.47,96455.0,64.4957,64.5054,64.3987,64.4375,96455.0
2024-01-12 14:40:00,66.47,66.48,66.41,66.44,113905.0,64.4375,64.4472,64.3794,64.4084,113905.0
2024-01-12 14:50:00,66.44,66.45,66.39,66.42,130670.0,64.4084,64.4181,64.36,64.389,130670.0
2024-01-12 15:00:00,66.41,66.43,66.39,66.4,99747.0,64.3794,64.3987,64.36,64.3697,99747.0
2024-01-12 15:10:00,66.39,66.42,66.38,66.39,214207.0,64.36,64.389,64.3503,64.36,214207.0
2024-01-12 15:20:00,66.39,66.41,66.33,66.4,134629.0,64.36,64.3794,64.3018,64.3697,134629.0
2024-01-12 15:30:00,66.4,66.45,66.38,66.44,143449.0,64.3697,64.4181,64.3503,64.4084,143449.0
2024-01-12 15:40:00,66.45,66.48,66.42,66.48,181189.0,64.4181,64.4472,64.389,64.4472,181189.0
2024-01-12 15:50:00,66.48,66.49,66.42,66.43,855240.0,64.4472,64.4569,64.389,64.3987,855240.0
2024-01-16 09:30:00,66.51,66.58,66.31,66.33,658000.0,64.4763,64.5442,64.2824,64.3018,658000.0
2024-01-16 09:40:00,66.33,66.33,66.19,66.2,139058.0,64.3018,64.3018,64.1661,64.1758,139058.0
2024-01-16 09:50:00,66.2,66.29,66.15,66.27,143692.0,64.1758,64.263,64.1273,64.2436,143692.0
2024-01-16 10:00:00,66.28,66.3,66.16,66.23,261673.0,64.2533,64.2727,64.137,64.2049,261673.0
2024-01-16 10:10:00,66.23,66.31,66.22,66.3,211050.0,64.2049,64.2824,64.1952,64.2727,211050.0
2024-01-16 10:20:00,66.3,66.36,66.29,66.32,286442.0,64.2727,64.3309,64.263,64.2921,286442.0
2024-01-16 10:30:00,66.31,66.36,66.25,66.36,141234.0,64.2824,64.3309,64.2242,64.3309,141234.0
2024-01-16 10:40:00,66.36,66.45,66.36,66.44,153103.0,64.3309,64.4181,64.3309,64.4084,153103.0
2024-01-16 10:50:00,66.45,66.45,66.41,66.43,240680.0,64.4181,64.4181,64.3794,64.3987,240680.0
2024-01-16 11:00:00,66.42,66.44,66.15,66.23,405180.0,64.389,64.4084,64.1273,64.2049,405180.0
2024-01-16 11:10:00,66.24,66.36,66.14,66.32,203059.0,64.2146,64.3309,64.1176,64.2921,203059.0
2024-01-16 11:20:00,66.33,66.42,66.3,66.31,314032.0,64.3018,64.389,64.2727,64.2824,314032.0
2024-01-16 11:30:00,66.32,66.39,66.29,66.33,208632.0,64.2921,64.36,64.263,64.3018,208632.0
2024-01-16 11:40:00,66.33,66.34,66.25,66.28,109502.0,64.3018,64.3115,64.2242,64.2533,109502.0
2024-01-16 11:50:00,66.28,66.34,66.24,66.25,376321.0,64.2533,64.3115,64.2146,64.2242,376321.0
2024-01-16 12:00:00,66.24,66.25,66.06,66.08,688296.0,64.2146,64.2242,64.0401,64.0594,688296.0
2024-01-16 12:10:00,66.08,66.14,66.08,66.11,98410.0,64.0594,64.1176,64.0594,64.0885,98410.0
2024-01-16 12:20:00,66.1,66.13,66.0,66.02,145179.0,64.0788,64.1079,63.9819,64.0013,145179.0
2024-01-16 12:30:00,66.02,66.08,65.94,66.06,351441.0,64.0013,64.0594,63.9237,64.0401,351441.0
2024-01-16 12:40:00,66.05,66.09,65.96,65.98,243305.0,64.0304,64.0691,63.9431,63.9625,243305.0
2024-01-16 12:50:00,65.97,66.02,65.93,65.95,239337.0,63.9528,64.0013,63.914,63.9334,239337.0
2024-01-16 13:00:00,65.94,66.0,65.93,65.98,161135.0,63.9237,63.9819,63.914,63.9625,161135.0
2024-01-16 13:10:00,65.98,66.07,65.95,66.03,282026.0,63.9625,64.0498,63.9334,64.011,282026.0
2024-01-16 13:20:00,66.04,66.05,65.97,66.04,335815.0,64.0207,64.0304,63.9528,64.0207,335815.0
2024-01-16 13:30:00,66.06,66.09,65.99,66.0,240786.0,64.0401,64.0691,63.9722,63.9819,240786.0
2024-01-16 13:40:00,65.99,66.0,65.9,65.92,161487.0,63.9722,63.9819,63.8849,63.9043,161487.0
2024-01-16 13:50:00,65.91,65.92,65.85,65.92,118931.0,63.8946,63.9043,63.8365,63.9043,118931.0
2024-01-16 14:00:00,65.92,65.93,65.84,65.85,235443.0,63.9043,63.914,63.8268,63.8365,235443.0
2024-01-16 14:10:00,65.86,65.86,65.79,65.79,70003.0,63.8462,63.8462,63.7783,63.7783,70003.0
2024-01-16 14:20:00,65.79,65.91,65.79,65.88,230255.0,63.7783,63.8946,63.7783,63.8656,230255.0
2024-01-16 14:30:00,65.88,65.9,65.85,65.88,141949.0,63.8656,63.8849,63.8365,63.8656,141949.0
2024-01-16 14:40:00,65.89,65.96,65.88,65.94,237706.0,63.8753,63.9431,63.8656,63.9237,237706.0
2024-01-16 14:50:00,65.93,65.94,65.92,65.92,108823.0,63.914,63.9237,63.9043,63.9043,108823.0
2024-01-16 15:00:00,65.93,65.95,65.89,65.92,156931.0,63.914,63.9334,63.8753,63.9043,156931.0
2024-01-16 15:10:00,65.92,65.94,65.87,65.92,237807.0,63.9043,63.9237,63.8559,63.9043,237807.0
2024-01-16 15:20:00,65.92,65.92,65.84,65.85,283032.0,63.9043,63.9043,63.8268,63.8365,283032.0
2024-01-16 15:30:00,65.86,65.88,65.83,65.86,305522.0,63.8462,63.8656,63.8171,63.8462,305522.0
2024-01-16 15:40:00,65.85,65.91,65.85,65.89,259346.0,63.8365,63.8946,63.8365,63.8753,259346.0
2024-01-16 15:50:00,65.88,65.95,65.87,65.95,795058.0,63.8656,63.9334,63.8559,63.9334,795058.0
2024-01-17 09:30:00,64.95,64.98,64.82,64.94,159896.0,62.964,62.9931,62.838,62.9543,159896.0
2024-01-17 09:40:00,64.94,64.95,64.82,64.87,288013.0,62.9543,62.964,62.838,62.8864,288013.0
2024-01-17 09:50:00,64.87,64.88,64.78,64.83,304826.0,62.8864,62.8961,62.7992,62.8477,304826.0
2024-01-17 10:00:00,64.82,64.97,64.75,64.95,154359.0,62.838,62.9834,62.7701,62.964,154359.0
2024-01-17 10:10:00,64.94,64.98,64.87,64.89,452639.0,62.9543,62.9931,62.8864,62.9058,452639.0
2024-01-17 10:20:00,64.89,64.9,64.81,64.86,224263.0,62.9058,62.9155,62.8283,62.8767,224263.0
2024-01-17 10:30:00,64.85,64.89,64.79,64.89,138488.0,62.8671,62.9058,62.8089,62.9058,138488.0
2024-01-17 10:40:00,64.89,64.9,64.82,64.83,124127.0,62.9058,62.9155,62.838,62.8477,124127.0
2024-01-17 10:50:00,64.84,64.84,64.75,64.78,86336.0,62.8574,62.8574,62.7701,62.7992,86336.0
2024-01-17 11:00:00,64.78,64.89,64.78,64.87,97463.0,62.7992,62.9058,62.7992,62.8864,97463.0
2024-01-17 11:10:00,64.87,64.9,64.84,64.88,171731.0,62.8864,62.9155,62.8574,62.8961,171731.0
2024-01-17 11:20:00,64.89,64.92,64.88,64.89,315275.0,62.9058,62.9349,62.8961,62.9058,315275.0
2024-01-17 11:30:00,64.88,64.96,64.85,64.95,283582.0,62.8961,62.9737,62.8671,62.964,283582.0
2024-01-17 11:40:00,64.96,64.99,64.93,64.94,641018.0,62.9737,63.0028,62.9446,62.9543,641018.0
2024-01-17 11:50:00,64.94,64.95,64.9,64.93,259470.0,62.9543,62.964,62.9155,62.9446,259470.0
2024-01-17 12:00:00,64.93,64.95,64.9,64.92,256486.0,62.9446,62.964,62.9155,62.9349,256486.0
2024-01-17 12:10:00,64.92,64.95,64.91,64.93,116379.0,62.9349,62.964,62.9252,62.9446,116379.0
2024-01-17 12:20:00,64.92,64.94,64.85,64.87,115171.0,62.9349,62.9543,62.8671,62.8864,115171.0
2024-01-17 12:30:00,64.87,64.91,64.85,64.88,161560.0,62.8864,62.9252,62.8671,62.8961,161560.0
2024-01-17 12:40:00,64.89,64.95,64.88,64.92,178404.0,62.9058,62.964,62.8961,62.9349,178404.0
2024-01-17 12:50:00,64.93,64.98,64.91,64.92,222896.0,62.9446,62.9931,62.9252,62.9349,222896.0
2024-01-17 13:00:00,64.92,64.96,64.88,64.88,286307.0,62.9349,62.9737,62.8961,62.8961,286307.0
2024-01-17 13:10:00,64.88,64.9,64.82,64.84,220372.0,62.8961,62.9155,62.838,62.8574,220372.0
2024-01-17 13:20:00,64.84,64.85,64.8,64.81,86489.0,62.8574,62.8671,62.8186,62.8283,86489.0
2024-01-17 13:30:00,64.81,64.84,64.77,64.78,163539.0,62.8283,62.8574,62.7895,62.7992,163539.0
2024-01-17 13:40:00,64.79,64.82,64.77,64.8,251867.0,62.8089,62.838,62.7895,62.8186,251867.0
2024-01-17 13:50:00,64.8,64.88,64.79,64.85,248005.0,62.8186,62.8961,62.8089,62.8671,248005.0
2024-01-17 14:00:00,64.85,64.88,64.82,64.87,306436.0,62.8671,62.8961,62.838,62.8864,306436.0
2024-01-17 14:10:00,64.88,64.9,64.86,64.89,206861.0,62.8961,62.9155,62.8767,62.9058,206861.0
2024-01-17 14:20:00,64.89,64.96,64.88,64.95,155261.0,62.9058,62.9737,62.8961,62.964,155261.0
2024-01-17 14:30:00,64.95,64.99,64.95,64.96,62546.0,62.964,63.0028,62.964,62.9737,62546.0
2024-01-17 14:40:00,64.97,65.02,64.96,65.01,93018.0,62.9834,63.0319,62.9737,63.0222,93018.0
2024-01-17 14:50:00,65.0,65.02,64.98,64.98,284401.0,63.0125,63.0319,62.9931,62.9931,284401.0
2024-01-17 15:00:00,64.98,65.0,64.94,64.98,168657.0,62.9931,63.0125,62.9543,62.9931,168657.0
2024-01-17 15:10:00,64.98,64.99,64.93,64.94,198425.0,62.9931,63.0028,62.9446,62.9543,198425.0
2024-01-17 15:20:00,64.94,64.94,64.9,64.92,394316.0,62.9543,62.9543,62.9155,62.9349,394316.0
2024-01-17 15:30:00,64.93,65.01,64.92,65.0,209654.0,62.9446,63.0222,62.9349,63.0125,209654.0
2024-01-17 15:40:00,65.01,65.05,65.0,65.02,235181.0,63.0222,63.0609,63.0125,63.0319,235181.0
2024-01-17 15:50:00,65.02,65.14,65.02,65.1,575175.0,63.0319,63.1482,63.0319,63.1094,575175.0
2024-01-18 09:30:00,65.39,65.49,65.35,65.41,1232123.0,63.3905,63.4875,63.3518,63.4099,1232123.0
2024-01-18 09:40:00,65.41,65.48,65.34,65.39,197501.0,63.4099,63.4778,63.3421,63.3905,197501.0
2024-01-18 09:50:00,65.4,65.5,65.36,65.49,128279.0,63.4002,63.4972,63.3615,63.4875,128279.0
2024-01-18 10:00:00,65.49,65.54,65.46,65.5,293672.0,63.4875,63.536,63.4584,63.4972,293672.0
2024-01-18 10:10:00,65.5,65.61,65.49,65.56,174595.0,63.4972,63.6038,63.4875,63.5553,174595.0
2024-01-18 10:20:00,65.56,65.59,65.51,65.55,153321.0,63.5553,63.5844,63.5069,63.5457,153321.0
2024-01-18 10:30:00,65.55,65.63,65.51,65.6,141491.0,63.5457,63.6232,63.5069,63.5941,141491.0
2024-01-18 10:40:00,65.6,65.62,65.52,65.56,92287.0,63.5941,63.6135,63.5166,63.5553,92287.0
2024-01-18 10:50:00,65.57,65.57,65.47,65.53,682338.0,63.565,63.565,63.4681,63.5263,682338.0
2024-01-18 11:00:00,65.52,65.53,65.44,65.45,144039.0,63.5166,63.5263,63.439,63.4487,144039.0
2024-01-18 11:10:00,65.45,65.55,65.45,65.54,70550.0,63.4487,63.5457,63.4487,63.536,70550.0
2024-01-18 11:20:00,65.53,65.59,65.53,65.58,73913.0,63.5263,63.5844,63.5263,63.5747,73913.0
2024-01-18 11:30:00,65.58,65.64,65.57,65.61,136702.0,63.5747,63.6329,63.565,63.6038,136702.0
2024-01-18 11:40:00,65.61,65.61,65.53,65.54,192169.0,63.6038,63.6038,63.5263,63.536,192169.0
2024-01-18 11:50:00,65.54,65.61,65.53,65.56,170327.0,63.536,63.6038,63.5263,63.5553,170327.0
2024-01-18 12:00:00,65.56,65.57,65.45,65.47,527361.0,63.5553,63.565,63.4487,63.4681,527361.0
2024-01-18 12:10:00,65.46,65.49,65.41,65.45,94160.0,63.4584,63.4875,63.4099,63.4487,94160.0
2024-01-18 12:20:00,65.46,65.48,65.44,65.47,86293.0,63.4584,63.4778,63.439,63.4681,86293.0
2024-01-18 12:30:00,65.47,65.47,65.4,65.46,111700.0,63.4681,63.4681,63.4002,63.4584,111700.0
2024-01-18 12:40:00,65.47,65.48,65.44,65.46,108883.0,63.4681,63.4778,63.439,63.4584,108883.0
2024-01-18 12:50:00,65.46,65.47,65.42,65.44,149792.0,63.4584,63.4681,63.4196,63.439,149792.0
2024-01-18 13:00:00,65.44,65.45,65.35,65.42,79791.0,63.439,63.4487,63.3518,63.4196,79791.0
2024-01-18 13:10:00,65.42,65.43,65.37,65.4,89546.0,63.4196,63.4293,63.3712,63.4002,89546.0
2024-01-18 13:20:00,65.4,65.43,65.36,65.39,180270.0,63.4002,63.4293,63.3615,63.3905,180270.0
2024-01-18 13:30:00,65.39,65.5,65.38,65.5,175607.0,63.3905,63.4972,63.3808,63.4972,175607.0
2024-01-18 13:40:00,65.49,65.53,65.47,65.51,143597.0,63.4875,63.5263,63.4681,63.5069,143597.0
2024-01-18 13:50:00,65.51,65.54,65.5,65.5,75096.0,63.5069,63.536,63.4972,63.4972,75096.0
2024-01-18 14:00:00,65.51,65.54,65.48,65.53,75563.0,63.5069,63.536,63.4778,63.5263,75563.0
2024-01-18 14:10:00,65.53,65.59,65.52,65.56,73222.0,63.5263,63.5844,63.5166,63.5553,73222.0
2024-01-18 14:20:00,65.56,65.62,65.54,65.62,94379.0,63.5553,63.6135,63.536,63.6135,94379.0
2024-01-18 14:30:00,65.62,65.64,65.59,65.59,128721.0,63.6135,63.6329,63.5844,63.5844,128721.0
2024-01-18 14:40:00,65.59,65.6,65.52,65.56,214616.0,63.5844,63.5941,63.5166,63.5553,214616.0
2024-01-18 14:50:00,65.57,65.61,65.54,65.59,130964.0,63.565,63.6038,63.536,63.5844,130964.0
2024-01-18 15:00:00,65.6,65.64,65.58,65.63,295273.0,63.5941,63.6329,63.5747,63.6232,295273.0
2024-01-18 15:10:00,65.63,65.64,65.59,65.62,192185.0,63.6232,63.6329,63.5844,63.6135,192185.0
2024-01-18 15:20:00,65.61,65.65,65.61,65.65,175058.0,63.6038,63.6426,63.6038,63.6426,175058.0
2024-01-18 15:30:00,65.65,65.68,65.63,65.64,280219.0,63.6426,63.6717,63.6232,63.6329,280219.0
2024-01-18 15:40:00,65.63,65.66,65.62,65.65,396512.0,63.6232,63.6523,63.6135,63.6426,396512.0
2024-01-18 15:50:00,65.66,65.75,65.65,65.73,1262361.0,63.6523,63.7395,63.6426,63.7201,1262361.0
2024-01-19 09:30:00,65.56,65.57,65.41,65.42,186725.0,63.5553,63.565,63.4099,63.4196,186725.0
2024-01-19 09:40:00,65.42,65.43,65.36,65.41,169719.0,63.4196,63.4293,63.3615,63.4099,169719.0
2024-01-19 09:50:00,65.41,65.5,65.39,65.46,107228.0,63.4099,63.4972,63.3905,63.4584,107228.0
2024-01-19 10:00:00,65.47,65.56,65.28,65.33,193546.0,63.4681,63.5553,63.2839,63.3324,193546.0
2024-01-19 10:10:00,65.33,65.4,65.28,65.37,143395.0,63.3324,63.4002,63.2839,63.3712,143395.0
2024-01-19 10:20:00,65.38,65.45,65.37,65.45,248628.0,63.3808,63.4487,63.3712,63.4487,248628.0
2024-01-19 10:30:00,65.44,65.44,65.33,65.41,151345.0,63.439,63.439,63.3324,63.4099,151345.0
2024-01-19 10:40:00,65.41,65.5,65.39,65.44,135001.0,63.4099,63.4972,63.3905,63.439,135001.0
2024-01-19 10:50:00,65.44,65.55,65.41,65.53,79269.0,63.439,63.5457,63.4099,63.5263,79269.0
2024-01-19 11:00:00,65.53,65.59,65.5,65.56,272526.0,63.5263,63.5844,63.4972,63.5553,272526.0
2024-01-19 11:10:00,65.56,65.64,65.56,65.62,606088.0,63.5553,63.6329,63.5553,63.6135,606088.0
2024-01-19 11:20:00,65.62,65.62,65.5,65.55,174710.0,63.6135,63.6135,63.4972,63.5457,174710.0
2024-01-19 11:30:00,65.54,65.55,65.46,65.48,223939.0,63.536,63.5457,63.4584,63.4778,223939.0
2024-01-19 11:40:00,65.48,65.52,65.45,65.46,104540.0,63.4778,63.5166,63.4487,63.4584,104540.0
2024-01-19 11:50:00,65.46,65.54,65.45,65.54,94123.0,63.4584,63.536,63.4487,63.536,94123.0
2024-01-19 12:00:00,65.54,65.56,65.5,65.51,121043.0,63.536,63.5553,63.4972,63.5069,121043.0
2024-01-19 12:10:00,65.51,65.57,65.47,65.56,124327.0,63.5069,63.565,63.4681,63.5553,124327.0
2024-01-19 12:20:00,65.56,65.65,65.54,65.65,150274.0,63.5553,63.6426,63.536,63.6426,150274.0
2024-01-19 12:30:00,65.65,65.7,65.64,65.65,211748.0,63.6426,63.6911,63.6329,63.6426,211748.0
2024-01-19 12:40:00,65.65,65.65,65.58,65.59,171096.0,63.6426,63.6426,63.5747,63.5844,171096.0
2024-01-19 12:50:00,65.6,65.65,65.6,65.65,116169.0,63.5941,63.6426,63.5941,63.6426,116169.0
2024-01-19 13:00:00,65.65,65.65,65.57,65.62,115395.0,63.6426,63.6426,63.565,63.6135,115395.0
2024-01-19 13:10:00,65.62,65.66,65.6,65.64,75299.0,63.6135,63.6523,63.5941,63.6329,75299.0
2024-01-19 13:20:00,65.64,65.67,65.63,65.67,52171.0,63.6329,63.662,63.6232,63.662,52171.0
2024-01-19 13:30:00,65.67,65.7,65.66,65.68,111955.0,63.662,63.6911,63.6523,63.6717,111955.0
2024-01-19 13:40:00,65.68,65.72,65.66,65.71,126064.0,63.6717,63.7105,63.6523,63.7008,126064.0
2024-01-19 13:50:00,65.7,65.73,65.68,65.73,74240.0,63.6911,63.7201,63.6717,63.7201,74240.0
2024-01-19 14:00:00,65.73,65.8,65.71,65.8,200760.0,63.7201,63.788,63.7008,63.788,200760.0
2024-01-19 14:10:00,65.8,65.89,65.78,65.81,398281.0,63.788,63.8753,63.7686,63.7977,398281.0
2024-01-19 14:20:00,65.81,65.86,65.78,65.82,255158.0,63.7977,63.8462,63.7686,63.8074,255158.0
2024-01-19 14:30:00,65.83,65.83,65.73,65.78,262297.0,63.8171,63.8171,63.7201,63.7686,262297.0
2024-01-19 14:40:00,65.78,65.81,65.75,65.78,165601.0,63.7686,63.7977,63.7395,63.7686,165601.0
2024-01-19 14:50:00,65.79,65.82,65.75,65.81,182598.0,63.7783,63.8074,63.7395,63.7977,182598.0
2024-01-19 15:00:00,65.81,65.83,65.78,65.78,260970.0,63.7977,63.8171,63.7686,63.7686,260970.0
2024-01-19 15:10:00,65.78,65.8,65.76,65.78,196787.0,63.7686,63.788,63.7492,63.7686,196787.0
2024-01-19 15:20:00,65.78,65.79,65.72,65.78,206293.0,63.7686,63.7783,63.7105,63.7686,206293.0
2024-01-19 15:30:00,65.77,65.81,65.76,65.81,104154.0,63.7589,63.7977,63.7492,63.7977,104154.0
2024-01-19 15:40:00,65.81,65.84,65.79,65.84,205799.0,63.7977,63.8268,63.7783,63.8268,205799.0
2024-01-19 15:50:00,65.84,65.9,65.79,65.88,1311431.0,63.8268,63.8849,63.7783,63.8656,1311431.0
2024-01-22 09:30:00,66.56,66.61,66.48,66.61,444908.0,64.5248,64.5732,64.4472,64.5732,444908.0
2024-01-22 09:40:00,66.61,66.68,66.55,66.67,173040.0,64.5732,64.6411,64.5151,64.6314,173040.0
2024-01-22 09:50:00,66.67,66.75,66.64,66.75,232678.0,64.6314,64.709,64.6023,64.709,232678.0
2024-01-22 10:00:00,66.76,66.78,66.66,66.74,272300.0,64.7187,64.738,64.6217,64.6993,272300.0
2024-01-22 10:10:00,66.74,66.83,66.71,66.77,285474.0,64.6993,64.7865,64.6702,64.7283,285474.0
2024-01-22 10:20:00,66.77,66.85,66.77,66.81,96488.0,64.7283,64.8059,64.7283,64.7671,96488.0
2024-01-22 10:30:00,66.81,66.82,66.68,66.75,156577.0,64.7671,64.7768,64.6411,64.709,156577.0
2024-01-22 10:40:00,66.76,66.77,66.67,66.68,156252.0,64.7187,64.7283,64.6314,64.6411,156252.0
2024-01-22 10:50:00,66.68,66.73,66.66,66.67,101782.0,64.6411,64.6896,64.6217,64.6314,101782.0
2024-01-22 11:00:00,66.68,66.68,66.63,66.67,169160.0,64.6411,64.6411,64.5926,64.6314,169160.0
2024-01-22 11:10:00,66.67,66.76,66.67,66.75,79256.0,64.6314,64.7187,64.6314,64.709,79256.0
2024-01-22 11:20:00,66.75,66.77,66.72,66.75,325776.0,64.709,64.7283,64.6799,64.709,325776.0
2024-01-22 11:30:00,66.75,66.75,66.73,66.73,227082.0,64.709,64.709,64.6896,64.6896,227082.0
2024-01-22 11:40:00,66.73,66.74,66.69,66.7,276503.0,64.6896,64.6993,64.6508,64.6605,276503.0
2024-01-22 11:50:00,66.7,66.77,66.69,66.76,111120.0,64.6605,64.7283,64.6508,64.7187,111120.0
2024-01-22 12:00:00,66.76,66.76,66.68,66.69,220930.0,64.7187,64.7187,64.6411,64.6508,220930.0
2024-01-22 12:10:00,66.69,66.73,66.66,66.73,193417.0,64.6508,64.6896,64.6217,64.6896,193417.0
2024-01-22 12:20:00,66.73,66.74,66.72,66.74,92244.0,64.6896,64.6993,64.6799,64.6993,92244.0
2024-01-22 12:30:00,66.74,66.76,66.69,66.73,163406.0,64.6993,64.7187,64.6508,64.6896,163406.0
2024-01-22 12:40:00,66.73,66.75,66.7,66.73,197307.0,64.6896,64.709,64.6605,64.6896,197307.0
2024-01-22 12:50:00,66.73,66.78,66.71,66.75,282560.0,64.6896,64.738,64.6702,64.709,282560.0
2024-01-22 13:00:00,66.74,66.75,66.67,66.69,212037.0,64.6993,64.709,64.6314,64.6508,212037.0
2024-01-22 13:10:00,66.68,66.73,66.67,66.67,154877.0,64.6411,64.6896,64.6314,64.6314,154877.0
2024-01-22 13:20:00,66.67,66.69,66.56,66.56,238197.0,64.6314,64.6508,64.5248,64.5248,238197.0
2024-01-22 13:30:00,66.57,66.65,66.55,66.64,179100.0,64.5345,64.612,64.5151,64.6023,179100.0
2024-01-22 13:40:00,66.64,66.65,66.6,66.64,141355.0,64.6023,64.612,64.5635,64.6023,141355.0
2024-01-22 13:50:00,66.64,66.68,66.63,66.67,109923.0,64.6023,64.6411,64.5926,64.6314,109923.0
2024-01-22 14:00:00,66.67,66.7,66.66,66.67,69178.0,64.6314,64.6605,64.6217,64.6314,69178.0
2024-01-22 14:10:00,66.67,66.67,66.57,66.58,92370.0,64.6314,64.6314,64.5345,64.5442,92370.0
2024-01-22 14:20:00,66.57,66.59,66.55,66.56,90409.0,64.5345,64.5538,64.5151,64.5248,90409.0
2024-01-22 14:30:00,66.57,66.6,66.55,66.59,182058.0,64.5345,64.5635,64.5151,64.5538,182058.0
2024-01-22 14:40:00,66.6,66.62,66.58,66.6,152594.0,64.5635,64.5829,64.5442,64.5635,152594.0
2024-01-22 14:50:00,66.59,66.61,66.59,66.61,205842.0,64.5538,64.5732,64.5538,64.5732,205842.0
2024-01-22 15:00:00,66.61,66.61,66.52,66.55,219033.0,64.5732,64.5732,64.486,64.5151,219033.0
2024-01-22 15:10:00,66.55,66.59,66.54,66.58,229818.0,64.5151,64.5538,64.5054,64.5442,229818.0
2024-01-22 15:20:00,66.59,66.65,66.57,66.65,165167.0,64.5538,64.612,64.5345,64.612,165167.0
2024-01-22 15:30:00,66.64,66.68,66.64,66.65,195249.0,64.6023,64.6411,64.6023,64.612,195249.0
2024-01-22 15:40:00,66.66,66.66,66.62,66.64,227280.0,64.6217,64.6217,64.5829,64.6023,227280.0
2024-01-22 15:50:00,66.63,66.7,66.63,66.68,451534.0,64.5926,64.6605,64.5926,64.6411,451534.0
2024-01-23 09:30:00,65.9,66.09,65.85,66.06,534606.0,63.8849,64.0691,63.8365,64.0401,534606.0
2024-01-23 09:40:00,66.05,66.07,65.99,66.03,118498.0,64.0304,64.0498,63.9722,64.011,118498.0
2024-01-23 09:50:00,66.02,66.06,65.97,66.06,80174.0,64.0013,64.0401,63.9528,64.0401,80174.0
2024-01-23 10:00:00,66.06,66.13,66.05,66.06,125561.0,64.0401,64.1079,64.0304,64.0401,125561.0
2024-01-23 10:10:00,66.06,66.08,66.01,66.03,234048.0,64.0401,64.0594,63.9916,64.011,234048.0
2024-01-23 10:20:00,66.04,66.04,65.93,65.97,476398.0,64.0207,64.0207,63.914,63.9528,476398.0
2024-01-23 10:30:00,65.98,65.98,65.88,65.91,236073.0,63.9625,63.9625,63.8656,63.8946,236073.0
2024-01-23 10:40:00,65.91,65.92,65.83,65.88,351487.0,63.8946,63.9043,63.8171,63.8656,351487.0
2024-01-23 10:50:00,65.88,65.89,65.83,65.83,172678.0,63.8656,63.8753,63.8171,63.8171,172678.0
2024-01-23 11:00:00,65.83,65.91,65.83,65.91,78468.0,63.8171,63.8946,63.8171,63.8946,78468.0
2024-01-23 11:10:00,65.91,65.94,65.81,65.81,112950.0,63.8946,63.9237,63.7977,63.7977,112950.0
2024-01-23 11:20:00,65.81,65.83,65.78,65.83,110319.0,63.7977,63.8171,63.7686,63.8171,110319.0
2024-01-23 11:30:00,65.83,65.86,65.8,65.86,76241.0,63.8171,63.8462,63.788,63.8462,76241.0
2024-01-23 11:40:00,65.85,65.88,65.81,65.82,110642.0,63.8365,63.8656,63.7977,63.8074,110642.0
2024-01-23 11:50:00,65.82,65.9,65.82,65.89,146515.0,63.8074,63.8849,63.8074,63.8753,146515.0
2024-01-23 12:00:00,65.88,65.9,65.85,65.86,124182.0,63.8656,63.8849,63.8365,63.8462,124182.0
2024-01-23 12:10:00,65.87,65.88,65.81,65.83,46377.0,63.8559,63.8656,63.7977,63.8171,46377.0
2024-01-23 12:20:00,65.83,65.87,65.81,65.87,122573.0,63.8171,63.8559,63.7977,63.8559,122573.0
2024-01-23 12:30:00,65.87,65.9,65.84,65.85,177911.0,63.8559,63.8849,63.8268,63.8365,177911.0
2024-01-23 12:40:00,65.85,65.9,65.84,65.89,91543.0,63.8365,63.8849,63.8268,63.8753,91543.0
2024-01-23 12:50:00,65.89,65.96,65.87,65.95,50237.0,63.8753,63.9431,63.8559,63.9334,50237.0
2024-01-23 13:00:00,65.94,65.94,65.89,65.91,95158.0,63.9237,63.9237,63.8753,63.8946,95158.0
2024-01-23 13:10:00,65.92,65.96,65.89,65.95,69824.0,63.9043,63.9431,63.8753,63.9334,69824.0
2024-01-23 13:20:00,65.95,65.96,65.92,65.92,34539.0,63.9334,63.9431,63.9043,63.9043,34539.0
2024-01-23 13:30:00,65.92,65.94,65.91,65.92,98714.0,63.9043,63.9237,63.8946,63.9043,98714.0
2024-01-23 13:40:00,65.92,65.96,65.92,65.95,86955.0,63.9043,63.9431,63.9043,63.9334,86955.0
2024-01-23 13:50:00,65.96,65.97,65.93,65.96,88137.0,63.9431,63.9528,63.914,63.9431,88137.0
2024-01-23 14:00:00,65.96,65.97,65.95,65.97,40953.0,63.9431,63.9528,63.9334,63.9528,40953.0
2024-01-23 14:10:00,65.96,65.99,65.93,65.95,93948.0,63.9431,63.9722,63.914,63.9334,93948.0
2024-01-23 14:20:00,65.95,65.96,65.93,65.96,86533.0,63.9334,63.9431,63.914,63.9431,86533.0
2024-01-23 14:30:00,65.97,66.02,65.94,66.01,179389.0,63.9528,64.0013,63.9237,63.9916,179389.0
2024-01-23 14:40:00,66.01,66.07,66.0,66.03,256241.0,63.9916,64.0498,63.9819,64.011,256241.0
2024-01-23 14:50:00,66.03,66.05,66.02,66.03,195981.0,64.011,64.0304,64.0013,64.011,195981.0
2024-01-23 15:00:00,66.03,66.06,66.0,66.05,205167.0,64.011,64.0401,63.9819,64.0304,205167.0
2024-01-23 15:10:00,66.05,66.11,66.05,66.1,178226.0,64.0304,64.0885,64.0304,64.0788,178226.0
2024-01-23 15:20:00,66.1,66.11,66.06,66.07,156573.0,64.0788,64.0885,64.0401,64.0498,156573.0
2024-01-23 15:30:00,66.06,66.08,66.04,66.06,271996.0,64.0401,64.0594,64.0207,64.0401,271996.0
2024-01-23 15:40:00,66.06,66.07,66.03,66.04,465848.0,64.0401,64.0498,64.011,64.0207,465848.0
2024-01-23 15:50:00,66.04,66.1,66.03,66.08,670356.0,64.0207,64.0788,64.011,64.0594,670356.0
2024-01-24 09:30:00,66.33,66.37,66.28,66.32,573363.0,64.3018,64.3406,64.2533,64.2921,573363.0
2024-01-24 09:40:00,66.33,66.35,66.15,66.19,362174.0,64.3018,64.3212,64.1273,64.1661,362174.0
2024-01-24 09:50:00,66.18,66.29,66.15,66.29,181499.0,64.1564,64.263,64.1273,64.263,181499.0
2024-01-24 10:00:00,66.29,66.31,66.17,66.23,237724.0,64.263,64.2824,64.1467,64.2049,237724.0
2024-01-24 10:10:00,66.23,66.27,66.12,66.26,889117.0,64.2049,64.2436,64.0982,64.2339,889117.0
2024-01-24 10:20:00,66.26,66.29,66.2,66.28,221859.0,64.2339,64.263,64.1758,64.2533,221859.0
2024-01-24 10:30:00,66.28,66.37,66.25,66.37,331353.0,64.2533,64.3406,64.2242,64.3406,331353.0
2024-01-24 10:40:00,66.37,66.45,66.32,66.42,314484.0,64.3406,64.4181,64.2921,64.389,314484.0
2024-01-24 10:50:00,66.41,66.42,66.31,66.37,310866.0,64.3794,64.389,64.2824,64.3406,310866.0
2024-01-24 11:00:00,66.37,66.39,66.3,66.31,378628.0,64.3406,64.36,64.2727,64.2824,378628.0
2024-01-24 11:10:00,66.31,66.37,66.28,66.37,395300.0,64.2824,64.3406,64.2533,64.3406,395300.0
2024-01-24 11:20:00,66.37,66.43,66.34,66.39,458523.0,64.3406,64.3987,64.3115,64.36,458523.0
2024-01-24 11:30:00,66.38,66.42,66.36,66.37,583075.0,64.3503,64.389,64.3309,64.3406,583075.0
2024-01-24 11:40:00,66.37,66.39,66.32,66.34,452682.0,64.3406,64.36,64.2921,64.3115,452682.0
2024-01-24 11:50:00,66.33,66.41,66.32,66.4,447359.0,64.3018,64.3794,64.2921,64.3697,447359.0
2024-01-24 12:00:00,66.4,66.43,66.37,66.43,428073.0,64.3697,64.3987,64.3406,64.3987,428073.0
2024-01-24 12:10:00,66.42,66.44,66.38,66.39,555211.0,64.389,64.4084,64.3503,64.36,555211.0
2024-01-24 12:20:00,66.4,66.48,66.38,66.48,366662.0,64.3697,64.4472,64.3503,64.4472,366662.0
2024-01-24 12:30:00,66.48,66.51,66.46,66.5,411209.0,64.4472,64.4763,64.4278,64.4666,411209.0
2024-01-24 12:40:00,66.5,66.53,66.47,66.53,364811.0,64.4666,64.4957,64.4375,64.4957,364811.0
2024-01-24 12:50:00,66.52,66.56,66.52,66.56,349418.0,64.486,64.5248,64.486,64.5248,349418.0
2024-01-24 13:00:00,66.56,66.56,66.44,66.5,577929.0,64.5248,64.5248,64.4084,64.4666,577929.0
2024-01-24 13:10:00,66.5,66.5,66.38,66.41,480966.0,64.4666,64.4666,64.3503,64.3794,480966.0
2024-01-24 13:20:00,66.41,66.48,66.38,66.44,388425.0,64.3794,64.4472,64.3503,64.4084,388425.0
2024-01-24 13:30:00,66.44,66.44,66.34,66.34,363054.0,64.4084,64.4084,64.3115,64.3115,363054.0
2024-01-24 13:40:00,66.34,66.39,66.32,66.36,496144.0,64.3115,64.36,64.2921,64.3309,496144.0
2024-01-24 13:50:00,66.37,66.42,66.34,66.4,402804.0,64.3406,64.389,64.3115,64.3697,402804.0
2024-01-24 14:00:00,66.41,66.41,66.35,66.36,338637.0,64.3794,64.3794,64.3212,64.3309,338637.0
2024-01-24 14:10:00,66.36,66.37,66.3,66.31,357336.0,64.3309,64.3406,64.2727,64.2824,357336.0
2024-01-24 14:20:00,66.31,66.31,66.2,66.24,339205.0,64.2824,64.2824,64.1758,64.2146,339205.0
2024-01-24 14:30:00,66.24,66.28,66.22,66.27,202868.0,64.2146,64.2533,64.1952,64.2436,202868.0
2024-01-24 14:40:00,66.27,66.36,66.26,66.34,276906.0,64.2436,64.3309,64.2339,64.3115,276906.0
2024-01-24 14:50:00,66.34,66.35,66.29,66.32,283056.0,64.3115,64.3212,64.263,64.2921,283056.0
2024-01-24 15:00:00,66.31,66.35,66.27,66.34,228115.0,64.2824,64.3212,64.2436,64.3115,228115.0
2024-01-24 15:10:00,66.33,66.33,66.21,66.22,610614.0,64.3018,64.3018,64.1855,64.1952,610614.0
2024-01-24 15:20:00,66.22,66.24,66.19,66.22,271448.0,64.1952,64.2146,64.1661,64.1952,271448.0
2024-01-24 15:30:00,66.21,66.28,66.19,66.27,287464.0,64.1855,64.2533,64.1661,64.2436,287464.0
2024-01-24 15:40:00,66.27,66.31,66.21,66.22,260185.0,64.2436,64.2824,64.1855,64.1952,260185.0
2024-01-24 15:50:00,66.22,66.24,66.14,66.15,447892.0,64.1952,64.2146,64.1176,64.1273,447892.0
2024-01-25 09:30:00,66.22,66.22,66.07,66.13,342121.0,64.1952,64.1952,64.0498,64.1079,342121.0
2024-01-25 09:40:00,66.12,66.15,66.02,66.06,299359.0,64.0982,64.1273,64.0013,64.0401,299359.0
2024-01-25 09:50:00,66.05,66.14,66.05,66.08,350466.0,64.0304,64.1176,64.0304,64.0594,350466.0
2024-01-25 10:00:00,66.09,66.11,65.99,66.08,124419.0,64.0691,64.0885,63.9722,64.0594,124419.0
2024-01-25 10:10:00,66.08,66.11,66.01,66.03,118991.0,64.0594,64.0885,63.9916,64.011,118991.0
2024-01-25 10:20:00,66.04,66.11,66.04,66.06,110425.0,64.0207,64.0885,64.0207,64.0401,110425.0
2024-01-25 10:30:00,66.07,66.08,65.86,65.89,186304.0,64.0498,64.0594,63.8462,63.8753,186304.0
2024-01-25 10:40:00,65.9,65.92,65.83,65.83,268368.0,63.8849,63.9043,63.8171,63.8171,268368.0
2024-01-25 10:50:00,65.84,65.85,65.76,65.76,178681.0,63.8268,63.8365,63.7492,63.7492,178681.0
2024-01-25 11:00:00,65.77,65.81,65.72,65.77,208399.0,63.7589,63.7977,63.7105,63.7589,208399.0
2024-01-25 11:10:00,65.77,65.85,65.74,65.83,170974.0,63.7589,63.8365,63.7298,63.8171,170974.0
2024-01-25 11:20:00,65.84,65.85,65.79,65.83,257905.0,63.8268,63.8365,63.7783,63.8171,257905.0
2024-01-25 11:30:00,65.83,65.83,65.77,65.79,273721.0,63.8171,63.8171,63.7589,63.7783,273721.0
2024-01-25 11:40:00,65.79,65.81,65.73,65.81,232978.0,63.7783,63.7977,63.7201,63.7977,232978.0
2024-01-25 11:50:00,65.81,65.84,65.79,65.83,346315.0,63.7977,63.8268,63.7783,63.8171,346315.0
2024-01-25 12:00:00,65.83,65.85,65.73,65.76,257753.0,63.8171,63.8365,63.7201,63.7492,257753.0
2024-01-25 12:10:00,65.76,65.86,65.75,65.84,359884.0,63.7492,63.8462,63.7395,63.8268,359884.0
2024-01-25 12:20:00,65.83,65.85,65.78,65.8,298817.0,63.8171,63.8365,63.7686,63.788,298817.0
2024-01-25 12:30:00,65.8,65.81,65.74,65.78,284166.0,63.788,63.7977,63.7298,63.7686,284166.0
2024-01-25 12:40:00,65.78,65.82,65.77,65.78,397254.0,63.7686,63.8074,63.7589,63.7686,397254.0
2024-01-25 12:50:00,65.78,65.83,65.75,65.81,212934.0,63.7686,63.8171,63.7395,63.7977,212934.0
2024-01-25 13:00:00,65.82,65.92,65.79,65.87,313503.0,63.8074,63.9043,63.7783,63.8559,313503.0
2024-01-25 13:10:00,65.88,65.91,65.76,65.77,295259.0,63.8656,63.8946,63.7492,63.7589,295259.0
2024-01-25 13:20:00,65.77,65.83,65.77,65.82,211663.0,63.7589,63.8171,63.7589,63.8074,211663.0
2024-01-25 13:30:00,65.82,65.84,65.81,65.84,238739.0,63.8074,63.8268,63.7977,63.8268,238739.0
2024-01-25 13:40:00,65.84,65.92,65.84,65.9,279493.0,63.8268,63.9043,63.8268,63.8849,279493.0
2024-01-25 13:50:00,65.9,65.9,65.78,65.8,260753.0,63.8849,63.8849,63.7686,63.788,260753.0
2024-01-25 14:00:00,65.79,65.8,65.71,65.72,424280.0,63.7783,63.788,63.7008,63.7105,424280.0
2024-01-25 14:10:00,65.72,65.79,65.72,65.78,190358.0,63.7105,63.7783,63.7105,63.7686,190358.0
2024-01-25 14:20:00,65.78,65.83,65.73,65.8,304763.0,63.7686,63.8171,63.7201,63.788,304763.0
2024-01-25 14:30:00,65.81,65.87,65.8,65.84,265100.0,63.7977,63.8559,63.788,63.8268,265100.0
2024-01-25 14:40:00,65.84,65.85,65.8,65.83,262047.0,63.8268,63.8365,63.788,63.8171,262047.0
2024-01-25 14:50:00,65.83,65.89,65.81,65.87,226953.0,63.8171,63.8753,63.7977,63.8559,226953.0
2024-01-25 15:00:00,65.87,65.9,65.86,65.87,264988.0,63.8559,63.8849,63.8462,63.8559,264988.0
2024-01-25 15:10:00,65.86,65.89,65.83,65.86,228524.0,63.8462,63.8753,63.8171,63.8462,228524.0
2024-01-25 15:20:00,65.86,65.88,65.83,65.85,294331.0,63.8462,63.8656,63.8171,63.8365,294331.0
2024-01-25 15:30:00,65.85,65.9,65.84,65.88,268899.0,63.8365,63.8849,63.8268,63.8656,268899.0
2024-01-25 15:40:00,65.88,65.92,65.86,65.91,377606.0,63.8656,63.9043,63.8462,63.8946,377606.0
2024-01-25 15:50:00,65.91,65.93,65.87,65.91,545329.0,63.8946,63.914,63.8559,63.8946,545329.0
2024-01-26 09:30:00,65.4,65.51,65.33,65.48,174452.0,63.4002,63.5069,63.3324,63.4778,174452.0
2024-01-26 09:40:00,65.48,65.49,65.39,65.41,223761.0,63.4778,63.4875,63.3905,63.4099,223761.0
2024-01-26 09:50:00,65.42,65.5,65.41,65.5,126709.0,63.4196,63.4972,63.4099,63.4972,126709.0
2024-01-26 10:00:00,65.49,65.49,65.4,65.46,131248.0,63.4875,63.4875,63.4002,63.4584,131248.0
2024-01-26 10:10:00,65.47,65.5,65.42,65.45,98618.0,63.4681,63.4972,63.4196,63.4487,98618.0
2024-01-26 10:20:00,65.45,65.51,65.43,65.48,115381.0,63.4487,63.5069,63.4293,63.4778,115381.0
2024-01-26 10:30:00,65.48,65.58,65.47,65.55,136185.0,63.4778,63.5747,63.4681,63.5457,136185.0
2024-01-26 10:40:00,65.55,65.59,65.53,65.56,127026.0,63.5457,63.5844,63.5263,63.5553,127026.0
2024-01-26 10:50:00,65.57,65.6,65.54,65.56,101122.0,63.565,63.5941,63.536,63.5553,101122.0
2024-01-26 11:00:00,65.56,65.57,65.49,65.56,77651.0,63.5553,63.565,63.4875,63.5553,77651.0
2024-01-26 11:10:00,65.56,65.56,65.52,65.54,60068.0,63.5553,63.5553,63.5166,63.536,60068.0
2024-01-26 11:20:00,65.54,65.62,65.53,65.61,67485.0,63.536,63.6135,63.5263,63.6038,67485.0
2024-01-26 11:30:00,65.61,65.62,65.51,65.52,323463.0,63.6038,63.6135,63.5069,63.5166,323463.0
2024-01-26 11:40:00,65.51,65.54,65.49,65.53,251779.0,63.5069,63.536,63.4875,63.5263,251779.0
2024-01-26 11:50:00,65.53,65.55,65.53,65.55,251401.0,63.5263,63.5457,63.5263,63.5457,251401.0
2024-01-26 12:00:00,65.55,65.56,65.53,65.53,285600.0,63.5457,63.5553,63.5263,63.5263,285600.0
2024-01-26 12:10:00,65.53,65.58,65.51,65.58,382598.0,63.5263,63.5747,63.5069,63.5747,382598.0
2024-01-26 12:20:00,65.57,65.59,65.51,65.52,214403.0,63.565,63.5844,63.5069,63.5166,214403.0
2024-01-26 12:30:00,65.52,65.52,65.41,65.43,234795.0,63.5166,63.5166,63.4099,63.4293,234795.0
2024-01-26 12:40:00,65.43,65.45,65.38,65.38,136915.0,63.4293,63.4487,63.3808,63.3808,136915.0
2024-01-26 12:50:00,65.39,65.43,65.37,65.42,100477.0,63.3905,63.4293,63.3712,63.4196,100477.0
2024-01-26 13:00:00,65.42,65.44,65.39,65.44,53859.0,63.4196,63.439,63.3905,63.439,53859.0
2024-01-26 13:10:00,65.43,65.44,65.37,65.38,82248.0,63.4293,63.439,63.3712,63.3808,82248.0
2024-01-26 13:20:00,65.38,65.47,65.38,65.45,83095.0,63.3808,63.4681,63.3808,63.4487,83095.0
2024-01-26 13:30:00,65.45,65.46,65.4,65.42,71750.0,63.4487,63.4584,63.4002,63.4196,71750.0
2024-01-26 13:40:00,65.41,65.41,65.33,65.34,102080.0,63.4099,63.4099,63.3324,63.3421,102080.0
2024-01-26 13:50:00,65.34,65.36,65.3,65.35,106623.0,63.3421,63.3615,63.3033,63.3518,106623.0
2024-01-26 14:00:00,65.35,65.4,65.35,65.38,63267.0,63.3518,63.4002,63.3518,63.3808,63267.0
2024-01-26 14:10:00,65.38,65.41,65.37,65.39,86195.0,63.3808,63.4099,63.3712,63.3905,86195.0
2024-01-26 14:20:00,65.39,65.41,65.37,65.4,87514.0,63.3905,63.4099,63.3712,63.4002,87514.0
2024-01-26 14:30:00,65.39,65.45,65.38,65.45,60788.0,63.3905,63.4487,63.3808,63.4487,60788.0
2024-01-26 14:40:00,65.45,65.52,65.44,65.52,126285.0,63.4487,63.5166,63.439,63.5166,126285.0
2024-01-26 14:50:00,65.52,65.54,65.46,65.51,93557.0,63.5166,63.536,63.4584,63.5069,93557.0
2024-01-26 15:00:00,65.51,65.51,65.45,65.45,83911.0,63.5069,63.5069,63.4487,63.4487,83911.0
2024-01-26 15:10:00,65.45,65.49,65.45,65.48,56375.0,63.4487,63.4875,63.4487,63.4778,56375.0
2024-01-26 15:20:00,65.48,65.5,65.44,65.46,142476.0,63.4778,63.4972,63.439,63.4584,142476.0
2024-01-26 15:30:00,65.45,65.47,65.43,65.44,171512.0,63.4487,63.4681,63.4293,63.439,171512.0
2024-01-26 15:40:00,65.43,65.47,65.42,65.46,236692.0,63.4293,63.4681,63.4196,63.4584,236692.0
2024-01-26 15:50:00,65.45,65.46,65.36,65.37,589275.0,63.4487,63.4584,63.3615,63.3712,589275.0
2024-01-29 09:30:00,65.87,65.9,65.81,65.84,192716.0,63.8559,63.8849,63.7977,63.8268,192716.0
2024-01-29 09:40:00,65.84,65.86,65.79,65.83,110093.0,63.8268,63.8462,63.7783,63.8171,110093.0
2024-01-29 09:50:00,65.83,65.86,65.81,65.85,56974.0,63.8171,63.8462,63.7977,63.8365,56974.0
2024-01-29 10:00:00,65.84,65.85,65.78,65.84,110460.0,63.8268,63.8365,63.7686,63.8268,110460.0
2024-01-29 10:10:00,65.84,65.88,65.81,65.87,243960.0,63.8268,63.8656,63.7977,63.8559,243960.0
2024-01-29 10:20:00,65.87,65.88,65.78,65.8,181155.0,63.8559,63.8656,63.7686,63.788,181155.0
2024-01-29 10:30:00,65.81,65.86,65.78,65.83,198280.0,63.7977,63.8462,63.7686,63.8171,198280.0
2024-01-29 10:40:00,65.83,65.83,65.76,65.76,125960.0,63.8171,63.8171,63.7492,63.7492,125960.0
2024-01-29 10:50:00,65.76,65.8,65.75,65.76,38693.0,63.7492,63.788,63.7395,63.7492,38693.0
2024-01-29 11:00:00,65.77,65.8,65.75,65.78,121525.0,63.7589,63.788,63.7395,63.7686,121525.0
2024-01-29 11:10:00,65.78,65.82,65.77,65.8,97001.0,63.7686,63.8074,63.7589,63.788,97001.0
2024-01-29 11:20:00,65.8,65.82,65.75,65.81,339742.0,63.788,63.8074,63.7395,63.7977,339742.0
2024-01-29 11:30:00,65.81,65.83,65.8,65.82,89938.0,63.7977,63.8171,63.788,63.8074,89938.0
2024-01-29 11:40:00,65.82,65.85,65.8,65.84,82958.0,63.8074,63.8365,63.788,63.8268,82958.0
2024-01-29 11:50:00,65.84,65.85,65.82,65.83,78045.0,63.8268,63.8365,63.8074,63.8171,78045.0
2024-01-29 12:00:00,65.83,65.84,65.8,65.81,131270.0,63.8171,63.8268,63.788,63.7977,131270.0
2024-01-29 12:10:00,65.82,65.83,65.79,65.81,185339.0,63.8074,63.8171,63.7783,63.7977,185339.0
2024-01-29 12:20:00,65.82,65.86,65.8,65.83,154364.0,63.8074,63.8462,63.788,63.8171,154364.0
2024-01-29 12:30:00,65.84,65.87,65.83,65.86,197154.0,63.8268,63.8559,63.8171,63.8462,197154.0
2024-01-29 12:40:00,65.86,65.86,65.79,65.8,324711.0,63.8462,63.8462,63.7783,63.788,324711.0
2024-01-29 12:50:00,65.8,65.8,65.76,65.78,188235.0,63.788,63.788,63.7492,63.7686,188235.0
2024-01-29 13:00:00,65.78,65.81,65.75,65.81,99107.0,63.7686,63.7977,63.7395,63.7977,99107.0
2024-01-29 13:10:00,65.81,65.83,65.79,65.82,80069.0,63.7977,63.8171,63.7783,63.8074,80069.0
2024-01-29 13:20:00,65.81,65.86,65.8,65.86,52660.0,63.7977,63.8462,63.788,63.8462,52660.0
2024-01-29 13:30:00,65.86,65.86,65.83,65.84,138290.0,63.8462,63.8462,63.8171,63.8268,138290.0
2024-01-29 13:40:00,65.84,65.87,65.84,65.86,93293.0,63.8268,63.8559,63.8268,63.8462,93293.0
2024-01-29 13:50:00,65.85,65.86,65.83,65.84,92244.0,63.8365,63.8462,63.8171,63.8268,92244.0
2024-01-29 14:00:00,65.84,65.89,65.82,65.89,135024.0,63.8268,63.8753,63.8074,63.8753,135024.0
2024-01-29 14:10:00,65.89,65.92,65.88,65.91,108306.0,63.8753,63.9043,63.8656,63.8946,108306.0
2024-01-29 14:20:00,65.91,65.94,65.9,65.93,100752.0,63.8946,63.9237,63.8849,63.914,100752.0
2024-01-29 14:30:00,65.94,65.94,65.9,65.94,143959.0,63.9237,63.9237,63.8849,63.9237,143959.0
2024-01-29 14:40:00,65.94,65.96,65.91,65.92,176585.0,63.9237,63.9431,63.8946,63.9043,176585.0
2024-01-29 14:50:00,65.92,65.97,65.91,65.95,209129.0,63.9043,63.9528,63.8946,63.9334,209129.0
2024-01-29 15:00:00,65.96,66.11,65.95,66.09,340857.0,63.9431,64.0885,63.9334,64.0691,340857.0
2024-01-29 15:10:00,66.09,66.21,66.08,66.2,324166.0,64.0691,64.1855,64.0594,64.1758,324166.0
2024-01-29 15:20:00,66.2,66.29,66.19,66.21,332098.0,64.1758,64.263,64.1661,64.1855,332098.0
2024-01-29 15:30:00,66.22,66.25,66.14,66.17,260339.0,64.1952,64.2242,64.1176,64.1467,260339.0
2024-01-29 15:40:00,66.17,66.2,66.12,66.16,318287.0,64.1467,64.1758,64.0982,64.137,318287.0
2024-01-29 15:50:00,66.15,66.19,66.13,66.17,455039.0,64.1273,64.1661,64.1079,64.1467,455039.0
2024-01-30 09:30:00,66.02,66.04,65.93,65.94,279592.0,64.0013,64.0207,63.914,63.9237,279592.0
2024-01-30 09:40:00,65.94,65.99,65.92,65.98,113181.0,63.9237,63.9722,63.9043,63.9625,113181.0
2024-01-30 09:50:00,65.99,66.06,65.98,66.05,310945.0,63.9722,64.0401,63.9625,64.0304,310945.0
2024-01-30 10:00:00,66.05,66.07,65.85,65.91,231369.0,64.0304,64.0498,63.8365,63.8946,231369.0
2024-01-30 10:10:00,65.91,65.92,65.81,65.86,68664.0,63.8946,63.9043,63.7977,63.8462,68664.0
2024-01-30 10:20:00,65.87,65.91,65.82,65.9,259124.0,63.8559,63.8946,63.8074,63.8849,259124.0
2024-01-30 10:30:00,65.89,65.9,65.84,65.86,199767.0,63.8753,63.8849,63.8268,63.8462,199767.0
2024-01-30 10:40:00,65.85,65.89,65.83,65.88,204628.0,63.8365,63.8753,63.8171,63.8656,204628.0
2024-01-30 10:50:00,65.89,65.89,65.83,65.87,197903.0,63.8753,63.8753,63.8171,63.8559,197903.0
2024-01-30 11:00:00,65.87,65.9,65.82,65.84,266090.0,63.8559,63.8849,63.8074,63.8268,266090.0
2024-01-30 11:10:00,65.84,65.87,65.82,65.84,242154.0,63.8268,63.8559,63.8074,63.8268,242154.0
2024-01-30 11:20:00,65.83,65.87,65.82,65.87,212168.0,63.8171,63.8559,63.8074,63.8559,212168.0
2024-01-30 11:30:00,65.87,65.88,65.84,65.86,141079.0,63.8559,63.8656,63.8268,63.8462,141079.0
2024-01-30 11:40:00,65.87,65.91,65.86,65.91,139679.0,63.8559,63.8946,63.8462,63.8946,139679.0
2024-01-30 11:50:00,65.91,65.93,65.9,65.93,112649.0,63.8946,63.914,63.8849,63.914,112649.0
2024-01-30 12:00:00,65.94,65.96,65.92,65.95,125952.0,63.9237,63.9431,63.9043,63.9334,125952.0
2024-01-30 12:10:00,65.94,65.96,65.91,65.92,193692.0,63.9237,63.9431,63.8946,63.9043,193692.0
2024-01-30 12:20:00,65.91,65.94,65.89,65.89,148247.0,63.8946,63.9237,63.8753,63.8753,148247.0
2024-01-30 12:30:00,65.89,65.9,65.84,65.86,122244.0,63.8753,63.8849,63.8268,63.8462,122244.0
2024-01-30 12:40:00,65.86,65.88,65.85,65.86,41556.0,63.8462,63.8656,63.8365,63.8462,41556.0
2024-01-30 12:50:00,65.86,65.87,65.83,65.87,153030.0,63.8462,63.8559,63.8171,63.8559,153030.0
2024-01-30 13:00:00,65.87,65.87,65.81,65.84,95503.0,63.8559,63.8559,63.7977,63.8268,95503.0
2024-01-30 13:10:00,65.85,65.89,65.84,65.88,71417.0,63.8365,63.8753,63.8268,63.8656,71417.0
2024-01-30 13:20:00,65.88,65.93,65.87,65.92,83680.0,63.8656,63.914,63.8559,63.9043,83680.0
2024-01-30 13:30:00,65.91,65.94,65.88,65.89,103253.0,63.8946,63.9237,63.8656,63.8753,103253.0
2024-01-30 13:40:00,65.89,65.92,65.87,65.9,104107.0,63.8753,63.9043,63.8559,63.8849,104107.0
2024-01-30 13:50:00,65.9,65.92,65.89,65.91,143527.0,63.8849,63.9043,63.8753,63.8946,143527.0
2024-01-30 14:00:00,65.9,65.92,65.87,65.91,322207.0,63.8849,63.9043,63.8559,63.8946,322207.0
2024-01-30 14:10:00,65.91,65.94,65.88,65.91,276682.0,63.8946,63.9237,63.8656,63.8946,276682.0
2024-01-30 14:20:00,65.91,65.95,65.9,65.94,165880.0,63.8946,63.9334,63.8849,63.9237,165880.0
2024-01-30 14:30:00,65.94,65.97,65.93,65.94,132558.0,63.9237,63.9528,63.914,63.9237,132558.0
2024-01-30 14:40:00,65.94,65.98,65.93,65.98,108234.0,63.9237,63.9625,63.914,63.9625,108234.0
2024-01-30 14:50:00,65.97,66.0,65.96,65.99,58122.0,63.9528,63.9819,63.9431,63.9722,58122.0
2024-01-30 15:00:00,65.99,66.0,65.95,65.95,138257.0,63.9722,63.9819,63.9334,63.9334,138257.0
2024-01-30 15:10:00,65.95,65.97,65.93,65.93,169418.0,63.9334,63.9528,63.914,63.914,169418.0
2024-01-30 15:20:00,65.93,65.99,65.93,65.98,112571.0,63.914,63.9722,63.914,63.9625,112571.0
2024-01-30 15:30:00,65.98,65.98,65.95,65.97,91537.0,63.9625,63.9625,63.9334,63.9528,91537.0
2024-01-30 15:40:00,65.97,65.98,65.95,65.98,95492.0,63.9528,63.9625,63.9334,63.9625,95492.0
2024-01-30 15:50:00,65.98,65.99,65.93,65.94,466091.0,63.9625,63.9722,63.914,63.9237,466091.0
2024-01-31 09:30:00,66.55,66.65,66.48,66.63,206384.0,64.5151,64.612,64.4472,64.5926,206384.0
2024-01-31 09:40:00,66.63,66.71,66.62,66.69,181177.0,64.5926,64.6702,64.5829,64.6508,181177.0
2024-01-31 09:50:00,66.7,66.79,66.63,66.73,149805.0,64.6605,64.7477,64.5926,64.6896,149805.0
2024-01-31 10:00:00,66.72,66.78,66.66,66.73,241852.0,64.6799,64.738,64.6217,64.6896,241852.0
2024-01-31 10:10:00,66.74,66.76,66.64,66.67,225221.0,64.6993,64.7187,64.6023,64.6314,225221.0
2024-01-31 10:20:00,66.67,66.73,66.65,66.67,251389.0,64.6314,64.6896,64.612,64.6314,251389.0
2024-01-31 10:30:00,66.68,66.69,66.57,66.62,148975.0,64.6411,64.6508,64.5345,64.5829,148975.0
2024-01-31 10:40:00,66.62,66.67,66.59,66.66,259940.0,64.5829,64.6314,64.5538,64.6217,259940.0
2024-01-31 10:50:00,66.65,66.71,66.61,66.7,122216.0,64.612,64.6702,64.5732,64.6605,122216.0
2024-01-31 11:00:00,66.7,66.74,66.7,66.73,255390.0,64.6605,64.6993,64.6605,64.6896,255390.0
2024-01-31 11:10:00,66.73,66.78,66.7,66.75,177296.0,64.6896,64.738,64.6605,64.709,177296.0
2024-01-31 11:20:00,66.75,66.78,66.64,66.67,195281.0,64.709,64.738,64.6023,64.6314,195281.0
2024-01-31 11:30:00,66.67,66.69,66.58,66.61,223614.0,64.6314,64.6508,64.5442,64.5732,223614.0
2024-01-31 11:40:00,66.6,66.62,66.55,66.61,370255.0,64.5635,64.5829,64.5151,64.5732,370255.0
2024-01-31 11:50:00,66.6,66.63,66.59,66.62,217383.0,64.5635,64.5926,64.5538,64.5829,217383.0
2024-01-31 12:00:00,66.62,66.63,66.59,66.62,203624.0,64.5829,64.5926,64.5538,64.5829,203624.0
2024-01-31 12:10:00,66.62,66.62,66.54,66.57,174259.0,64.5829,64.5829,64.5054,64.5345,174259.0
2024-01-31 12:20:00,66.57,66.63,66.57,66.63,60900.0,64.5345,64.5926,64.5345,64.5926,60900.0
2024-01-31 12:30:00,66.63,66.64,66.54,66.59,254307.0,64.5926,64.6023,64.5054,64.5538,254307.0
2024-01-31 12:40:00,66.59,66.65,66.58,66.62,68101.0,64.5538,64.612,64.5442,64.5829,68101.0
2024-01-31 12:50:00,66.63,66.65,66.62,66.64,187763.0,64.5926,64.612,64.5829,64.6023,187763.0
2024-01-31 13:00:00,66.64,66.65,66.6,66.63,152650.0,64.6023,64.612,64.5635,64.5926,152650.0
2024-01-31 13:10:00,66.62,66.63,66.57,66.62,203649.0,64.5829,64.5926,64.5345,64.5829,203649.0
2024-01-31 13:20:00,66.61,66.61,66.53,66.56,403217.0,64.5732,64.5732,64.4957,64.5248,403217.0
2024-01-31 13:30:00,66.55,66.58,66.5,66.52,214000.0,64.5151,64.5442,64.4666,64.486,214000.0
2024-01-31 13:40:00,66.52,66.58,66.51,66.58,185927.0,64.486,64.5442,64.4763,64.5442,185927.0
2024-01-31 13:50:00,66.57,66.6,66.55,66.58,159038.0,64.5345,64.5635,64.5151,64.5442,159038.0
2024-01-31 14:00:00,66.6,66.66,66.35,66.45,330120.0,64.5635,64.6217,64.3212,64.4181,330120.0
2024-01-31 14:10:00,66.48,66.54,66.4,66.43,146828.0,64.4472,64.5054,64.3697,64.3987,146828.0
2024-01-31 14:20:00,66.43,66.47,66.37,66.45,63785.0,64.3987,64.4375,64.3406,64.4181,63785.0
2024-01-31 14:30:00,66.46,66.74,66.4,66.69,300139.0,64.4278,64.6993,64.3697,64.6508,300139.0
2024-01-31 14:40:00,66.71,66.91,66.66,66.77,278289.0,64.6702,64.8641,64.6217,64.7283,278289.0
2024-01-31 14:50:00,66.77,66.77,66.55,66.56,158877.0,64.7283,64.7283,64.5151,64.5248,158877.0
2024-01-31 15:00:00,66.57,66.59,66.09,66.28,371856.0,64.5345,64.5538,64.0691,64.2533,371856.0
2024-01-31 15:10:00,66.27,66.35,66.2,66.22,509680.0,64.2436,64.3212,64.1758,64.1952,509680.0
2024-01-31 15:20:00,66.22,66.34,66.16,66.18,388024.0,64.1952,64.3115,64.137,64.1564,388024.0
2024-01-31 15:30:00,66.18,66.19,66.06,66.15,181383.0,64.1564,64.1661,64.0401,64.1273,181383.0
2024-01-31 15:40:00,66.16,66.18,66.11,66.12,243128.0,64.137,64.1564,64.0885,64.0982,243128.0
2024-01-31 15:50:00,66.12,66.22,66.07,66.21,1476639.0,64.0982,64.1952,64.0498,64.1855,1476639.0
2024-02-01 09:30:00,66.54,66.63,66.52,66.6,456149.0,64.5054,64.5926,64.486,64.5635,456149.0
2024-02-01 09:40:00,66.62,66.66,66.6,66.64,212077.0,64.5829,64.6217,64.5635,64.6023,212077.0
2024-02-01 09:50:00,66.65,66.69,66.63,66.67,224445.0,64.612,64.6508,64.5926,64.6314,224445.0
2024-02-01 10:00:00,66.66,66.73,66.5,66.71,255465.0,64.6217,64.6896,64.4666,64.6702,255465.0
2024-02-01 10:10:00,66.7,66.74,66.63,66.67,191158.0,64.6605,64.6993,64.5926,64.6314,191158.0
2024-02-01 10:20:00,66.67,66.73,66.59,66.72,194627.0,64.6314,64.6896,64.5538,64.6799,194627.0
2024-02-01 10:30:00,66.71,66.71,66.64,66.67,226595.0,64.6702,64.6702,64.6023,64.6314,226595.0
2024-02-01 10:40:00,66.67,66.7,66.64,66.66,121350.0,64.6314,64.6605,64.6023,64.6217,121350.0
2024-02-01 10:50:00,66.66,66.66,66.51,66.52,282739.0,64.6217,64.6217,64.4763,64.486,282739.0
2024-02-01 11:00:00,66.53,66.55,66.43,66.43,340477.0,64.4957,64.5151,64.3987,64.3987,340477.0
2024-02-01 11:10:00,66.44,66.45,66.28,66.4,435867.0,64.4084,64.4181,64.2533,64.3697,435867.0
2024-02-01 11:20:00,66.41,66.48,66.4,66.42,170910.0,64.3794,64.4472,64.3697,64.389,170910.0
2024-02-01 11:30:00,66.42,66.54,66.42,66.54,171757.0,64.389,64.5054,64.389,64.5054,171757.0
2024-02-01 11:40:00,66.55,66.63,66.52,66.58,107333.0,64.5151,64.5926,64.486,64.5442,107333.0
2024-02-01 11:50:00,66.58,66.62,66.58,66.59,96814.0,64.5442,64.5829,64.5442,64.5538,96814.0
2024-02-01 12:00:00,66.59,66.76,66.57,66.76,103962.0,64.5538,64.7187,64.5345,64.7187,103962.0
2024-02-01 12:10:00,66.75,66.77,66.66,66.66,105544.0,64.709,64.7283,64.6217,64.6217,105544.0
2024-02-01 12:20:00,66.67,66.67,66.61,66.63,117229.0,64.6314,64.6314,64.5732,64.5926,117229.0
2024-02-01 12:30:00,66.64,66.71,66.63,66.68,88366.0,64.6023,64.6702,64.5926,64.6411,88366.0
2024-02-01 12:40:00,66.69,66.75,66.66,66.75,91642.0,64.6508,64.709,64.6217,64.709,91642.0
2024-02-01 12:50:00,66.75,66.81,66.71,66.74,158330.0,64.709,64.7671,64.6702,64.6993,158330.0
2024-02-01 13:00:00,66.75,66.76,66.64,66.66,101589.0,64.709,64.7187,64.6023,64.6217,101589.0
2024-02-01 13:10:00,66.67,66.73,66.66,66.69,43065.0,64.6314,64.6896,64.6217,64.6508,43065.0
2024-02-01 13:20:00,66.69,66.73,66.68,66.71,75838.0,64.6508,64.6896,64.6411,64.6702,75838.0
2024-02-01 13:30:00,66.71,66.77,66.69,66.72,82309.0,64.6702,64.7283,64.6508,64.6799,82309.0
2024-02-01 13:40:00,66.72,66.78,66.7,66.75,43941.0,64.6799,64.738,64.6605,64.709,43941.0
2024-02-01 13:50:00,66.75,66.79,66.74,66.76,125478.0,64.709,64.7477,64.6993,64.7187,125478.0
2024-02-01 14:00:00,66.76,66.83,66.76,66.83,55176.0,64.7187,64.7865,64.7187,64.7865,55176.0
2024-02-01 14:10:00,66.83,66.84,66.79,66.81,107523.0,64.7865,64.7962,64.7477,64.7671,107523.0
2024-02-01 14:20:00,66.81,66.83,66.8,66.82,205662.0,64.7671,64.7865,64.7574,64.7768,205662.0
2024-02-01 14:30:00,66.81,66.84,66.76,66.84,163233.0,64.7671,64.7962,64.7187,64.7962,163233.0
2024-02-01 14:40:00,66.84,66.9,66.83,66.87,340090.0,64.7962,64.8544,64.7865,64.8253,340090.0
2024-02-01 14:50:00,66.87,66.88,66.84,66.88,284505.0,64.8253,64.835,64.7962,64.835,284505.0
2024-02-01 15:00:00,66.88,66.9,66.85,66.87,76803.0,64.835,64.8544,64.8059,64.8253,76803.0
2024-02-01 15:10:00,66.87,66.88,66.83,66.87,162487.0,64.8253,64.835,64.7865,64.8253,162487.0
2024-02-01 15:20:00,66.87,66.87,66.84,66.87,186727.0,64.8253,64.8253,64.7962,64.8253,186727.0
2024-02-01 15:30:00,66.87,66.89,66.85,66.89,212809.0,64.8253,64.8447,64.8059,64.8447,212809.0
2024-02-01 15:40:00,66.89,66.92,66.88,66.9,348961.0,64.8447,64.8738,64.835,64.8544,348961.0
2024-02-01 15:50:00,66.9,66.94,66.89,66.92,541701.0,64.8544,64.8931,64.8447,64.8738,541701.0
2024-02-02 09:30:00,66.29,66.32,66.18,66.22,227335.0,64.263,64.2921,64.1564,64.1952,227335.0
2024-02-02 09:40:00,66.22,66.31,66.17,66.23,226401.0,64.1952,64.2824,64.1467,64.2049,226401.0
2024-02-02 09:50:00,66.23,66.23,66.12,66.19,137341.0,64.2049,64.2049,64.0982,64.1661,137341.0
2024-02-02 10:00:00,66.18,66.18,66.09,66.11,177316.0,64.1564,64.1564,64.0691,64.0885,177316.0
2024-02-02 10:10:00,66.12,66.14,66.08,66.12,341721.0,64.0982,64.1176,64.0594,64.0982,341721.0
2024-02-02 10:20:00,66.13,66.2,66.12,66.16,169958.0,64.1079,64.1758,64.0982,64.137,169958.0
2024-02-02 10:30:00,66.17,66.24,66.12,66.23,145789.0,64.1467,64.2146,64.0982,64.2049,145789.0
2024-02-02 10:40:00,66.23,66.34,66.23,66.28,89151.0,64.2049,64.3115,64.2049,64.2533,89151.0
2024-02-02 10:50:00,66.28,66.3,66.24,66.28,123423.0,64.2533,64.2727,64.2146,64.2533,123423.0
2024-02-02 11:00:00,66.28,66.29,66.2,66.23,200325.0,64.2533,64.263,64.1758,64.2049,200325.0
2024-02-02 11:10:00,66.23,66.24,66.18,66.18,134552.0,64.2049,64.2146,64.1564,64.1564,134552.0
2024-02-02 11:20:00,66.18,66.22,66.13,66.2,195804.0,64.1564,64.1952,64.1079,64.1758,195804.0
2024-02-02 11:30:00,66.2,66.25,66.19,66.24,94743.0,64.1758,64.2242,64.1661,64.2146,94743.0
2024-02-02 11:40:00,66.24,66.25,66.19,66.23,105867.0,64.2146,64.2242,64.1661,64.2049,105867.0
2024-02-02 11:50:00,66.22,66.25,66.17,66.18,171075.0,64.1952,64.2242,64.1467,64.1564,171075.0
2024-02-02 12:00:00,66.18,66.22,66.17,66.18,136492.0,64.1564,64.1952,64.1467,64.1564,136492.0
2024-02-02 12:10:00,66.17,66.27,66.17,66.26,92525.0,64.1467,64.2436,64.1467,64.2339,92525.0
2024-02-02 12:20:00,66.27,66.36,66.25,66.34,154548.0,64.2436,64.3309,64.2242,64.3115,154548.0
2024-02-02 12:30:00,66.34,66.37,66.32,66.34,78825.0,64.3115,64.3406,64.2921,64.3115,78825.0
2024-02-02 12:40:00,66.35,66.37,66.18,66.25,399174.0,64.3212,64.3406,64.1564,64.2242,399174.0
2024-02-02 12:50:00,66.25,66.29,66.18,66.28,143535.0,64.2242,64.263,64.1564,64.2533,143535.0
2024-02-02 13:00:00,66.29,66.35,66.28,66.3,121595.0,64.263,64.3212,64.2533,64.2727,121595.0
2024-02-02 13:10:00,66.3,66.37,66.3,66.36,149258.0,64.2727,64.3406,64.2727,64.3309,149258.0
2024-02-02 13:20:00,66.36,66.39,66.29,66.33,141183.0,64.3309,64.36,64.263,64.3018,141183.0
2024-02-02 13:30:00,66.33,66.36,66.3,66.35,154308.0,64.3018,64.3309,64.2727,64.3212,154308.0
2024-02-02 13:40:00,66.35,66.39,66.32,66.34,86829.0,64.3212,64.36,64.2921,64.3115,86829.0
2024-02-02 13:50:00,66.35,66.37,66.32,66.35,85589.0,64.3212,64.3406,64.2921,64.3212,85589.0
2024-02-02 14:00:00,66.35,66.41,66.35,66.38,190215.0,64.3212,64.3794,64.3212,64.3503,190215.0
2024-02-02 14:10:00,66.38,66.42,66.36,66.39,138959.0,64.3503,64.389,64.3309,64.36,138959.0
2024-02-02 14:20:00,66.39,66.42,66.35,66.42,156302.0,64.36,64.389,64.3212,64.389,156302.0
2024-02-02 14:30:00,66.42,66.46,66.4,66.45,174634.0,64.389,64.4278,64.3697,64.4181,174634.0
2024-02-02 14:40:00,66.46,66.48,66.43,66.45,174303.0,64.4278,64.4472,64.3987,64.4181,174303.0
2024-02-02 14:50:00,66.45,66.48,66.43,66.47,133378.0,64.4181,64.4472,64.3987,64.4375,133378.0
2024-02-02 15:00:00,66.46,66.5,66.44,66.5,165468.0,64.4278,64.4666,64.4084,64.4666,165468.0
2024-02-02 15:10:00,66.5,66.52,66.49,66.51,276778.0,64.4666,64.486,64.4569,64.4763,276778.0
2024-02-02 15:20:00,66.51,66.52,66.47,66.51,139252.0,64.4763,64.486,64.4375,64.4763,139252.0
2024-02-02 15:30:00,66.52,66.52,66.45,66.48,224041.0,64.486,64.486,64.4181,64.4472,224041.0
2024-02-02 15:40:00,66.48,66.48,66.45,66.48,220070.0,64.4472,64.4472,64.4181,64.4472,220070.0
2024-02-02 15:50:00,66.48,66.53,66.47,66.5,607317.0,64.4472,64.4957,64.4375,64.4666,607317.0
2024-02-05 09:30:00,66.26,66.29,66.23,66.25,185297.0,64.2339,64.263,64.2049,64.2242,185297.0
2024-02-05 09:40:00,66.25,66.3,66.21,66.3,187445.0,64.2242,64.2727,64.1855,64.2727,187445.0
2024-02-05 09:50:00,66.3,66.3,66.25,66.28,92674.0,64.2727,64.2727,64.2242,64.2533,92674.0
2024-02-05 10:00:00,66.27,66.27,66.11,66.13,159411.0,64.2436,64.2436,64.0885,64.1079,159411.0
2024-02-05 10:10:00,66.14,66.17,65.92,65.94,304220.0,64.1176,64.1467,63.9043,63.9237,304220.0
2024-02-05 10:20:00,65.95,66.05,65.92,66.03,306921.0,63.9334,64.0304,63.9043,64.011,306921.0
2024-02-05 10:30:00,66.03,66.11,66.02,66.06,64281.0,64.011,64.0885,64.0013,64.0401,64281.0
2024-02-05 10:40:00,66.06,66.06,65.93,65.97,86860.0,64.0401,64.0401,63.914,63.9528,86860.0
2024-02-05 10:50:00,65.97,66.0,65.92,65.95,48015.0,63.9528,63.9819,63.9043,63.9334,48015.0
2024-02-05 11:00:00,65.96,66.03,65.94,66.01,70607.0,63.9431,64.011,63.9237,63.9916,70607.0
2024-02-05 11:10:00,66.02,66.04,66.0,66.02,166788.0,64.0013,64.0207,63.9819,64.0013,166788.0
2024-02-05 11:20:00,66.01,66.03,65.93,65.94,385016.0,63.9916,64.011,63.914,63.9237,385016.0
2024-02-05 11:30:00,65.95,66.04,65.94,66.01,188303.0,63.9334,64.0207,63.9237,63.9916,188303.0
2024-02-05 11:40:00,66.0,66.07,65.98,66.07,198885.0,63.9819,64.0498,63.9625,64.0498,198885.0
2024-02-05 11:50:00,66.07,66.14,66.06,66.14,248342.0,64.0498,64.1176,64.0401,64.1176,248342.0
2024-02-05 12:00:00,66.14,66.18,66.12,66.17,187578.0,64.1176,64.1564,64.0982,64.1467,187578.0
2024-02-05 12:10:00,66.17,66.19,66.14,66.15,78178.0,64.1467,64.1661,64.1176,64.1273,78178.0
2024-02-05 12:20:00,66.15,66.21,66.12,66.2,259909.0,64.1273,64.1855,64.0982,64.1758,259909.0
2024-02-05 12:30:00,66.21,66.26,66.2,66.26,127112.0,64.1855,64.2339,64.1758,64.2339,127112.0
2024-02-05 12:40:00,66.25,66.3,66.24,66.27,116878.0,64.2242,64.2727,64.2146,64.2436,116878.0
2024-02-05 12:50:00,66.27,66.29,66.24,66.29,224634.0,64.2436,64.263,64.2146,64.263,224634.0
2024-02-05 13:00:00,66.29,66.32,66.26,66.32,257332.0,64.263,64.2921,64.2339,64.2921,257332.0
2024-02-05 13:10:00,66.32,66.36,66.31,66.34,139661.0,64.2921,64.3309,64.2824,64.3115,139661.0
2024-02-05 13:20:00,66.34,66.35,66.29,66.3,275301.0,64.3115,64.3212,64.263,64.2727,275301.0
2024-02-05 13:30:00,66.28,66.35,66.28,66.32,259222.0,64.2533,64.3212,64.2533,64.2921,259222.0
2024-02-05 13:40:00,66.33,66.38,66.32,66.38,184084.0,64.3018,64.3503,64.2921,64.3503,184084.0
2024-02-05 13:50:00,66.37,66.37,66.31,66.35,183077.0,64.3406,64.3406,64.2824,64.3212,183077.0
2024-02-05 14:00:00,66.36,66.37,66.32,66.37,142382.0,64.3309,64.3406,64.2921,64.3406,142382.0
2024-02-05 14:10:00,66.37,66.37,66.32,66.33,73993.0,64.3406,64.3406,64.2921,64.3018,73993.0
2024-02-05 14:20:00,66.33,66.39,66.32,66.37,65350.0,64.3018,64.36,64.2921,64.3406,65350.0
2024-02-05 14:30:00,66.38,66.41,66.37,66.4,69091.0,64.3503,64.3794,64.3406,64.3697,69091.0
2024-02-05 14:40:00,66.4,66.41,66.38,66.4,36608.0,64.3697,64.3794,64.3503,64.3697,36608.0
2024-02-05 14:50:00,66.4,66.4,66.35,66.37,47226.0,64.3697,64.3697,64.3212,64.3406,47226.0
2024-02-05 15:00:00,66.36,66.37,66.28,66.3,120458.0,64.3309,64.3406,64.2533,64.2727,120458.0
2024-02-05 15:10:00,66.29,66.29,66.23,66.25,108726.0,64.263,64.263,64.2049,64.2242,108726.0
2024-02-05 15:20:00,66.25,66.33,66.24,66.33,176389.0,64.2242,64.3018,64.2146,64.3018,176389.0
2024-02-05 15:30:00,66.33,66.34,66.3,66.31,170655.0,64.3018,64.3115,64.2727,64.2824,170655.0
2024-02-05 15:40:00,66.31,66.31,66.28,66.29,173312.0,64.2824,64.2824,64.2533,64.263,173312.0
2024-02-05 15:50:00,66.29,66.33,66.17,66.18,1109588.0,64.263,64.3018,64.1467,64.1564,1109588.0
2024-02-06 09:30:00,65.81,65.94,65.8,65.93,224756.0,63.7977,63.9237,63.788,63.914,224756.0
2024-02-06 09:40:00,65.93,66.08,65.93,66.06,357766.0,63.914,64.0594,63.914,64.0401,357766.0
2024-02-06 09:50:00,66.07,66.07,66.0,66.02,198275.0,64.0498,64.0498,63.9819,64.0013,198275.0
2024-02-06 10:00:00,66.02,66.04,65.94,66.03,229301.0,64.0013,64.0207,63.9237,64.011,229301.0
2024-02-06 10:10:00,66.03,66.08,65.93,66.08,365082.0,64.011,64.0594,63.914,64.0594,365082.0
2024-02-06 10:20:00,66.09,66.1,65.97,66.02,102667.0,64.0691,64.0788,63.9528,64.0013,102667.0
2024-02-06 10:30:00,66.03,66.07,65.99,66.04,89664.0,64.011,64.0498,63.9722,64.0207,89664.0
2024-02-06 10:40:00,66.04,66.14,66.02,66.11,104333.0,64.0207,64.1176,64.0013,64.0885,104333.0
2024-02-06 10:50:00,66.11,66.14,66.09,66.1,81011.0,64.0885,64.1176,64.0691,64.0788,81011.0
2024-02-06 11:00:00,66.1,66.11,66.02,66.03,210424.0,64.0788,64.0885,64.0013,64.011,210424.0
2024-02-06 11:10:00,66.03,66.05,65.98,66.0,261382.0,64.011,64.0304,63.9625,63.9819,261382.0
2024-02-06 11:20:00,66.01,66.08,66.0,66.01,146698.0,63.9916,64.0594,63.9819,63.9916,146698.0
2024-02-06 11:30:00,66.02,66.06,66.0,66.03,348715.0,64.0013,64.0401,63.9819,64.011,348715.0
2024-02-06 11:40:00,66.03,66.06,65.9,65.92,397607.0,64.011,64.0401,63.8849,63.9043,397607.0
2024-02-06 11:50:00,65.93,65.97,65.9,65.92,285826.0,63.914,63.9528,63.8849,63.9043,285826.0
2024-02-06 12:00:00,65.92,65.93,65.86,65.92,178272.0,63.9043,63.914,63.8462,63.9043,178272.0
2024-02-06 12:10:00,65.91,65.93,65.86,65.91,240522.0,63.8946,63.914,63.8462,63.8946,240522.0
2024-02-06 12:20:00,65.9,65.92,65.84,65.92,212061.0,63.8849,63.9043,63.8268,63.9043,212061.0
2024-02-06 12:30:00,65.91,65.96,65.89,65.95,115745.0,63.8946,63.9431,63.8753,63.9334,115745.0
2024-02-06 12:40:00,65.95,65.99,65.94,65.95,56030.0,63.9334,63.9722,63.9237,63.9334,56030.0
2024-02-06 12:50:00,65.95,65.99,65.94,65.95,96462.0,63.9334,63.9722,63.9237,63.9334,96462.0
2024-02-06 13:00:00,65.95,65.99,65.92,65.95,233268.0,63.9334,63.9722,63.9043,63.9334,233268.0
2024-02-06 13:10:00,65.94,65.98,65.9,65.95,101469.0,63.9237,63.9625,63.8849,63.9334,101469.0
2024-02-06 13:20:00,65.94,65.94,65.87,65.92,114823.0,63.9237,63.9237,63.8559,63.9043,114823.0
2024-02-06 13:30:00,65.92,66.0,65.92,65.99,196554.0,63.9043,63.9819,63.9043,63.9722,196554.0
2024-02-06 13:40:00,65.98,66.01,65.96,65.99,141724.0,63.9625,63.9916,63.9431,63.9722,141724.0
2024-02-06 13:50:00,66.0,66.02,65.97,66.02,80291.0,63.9819,64.0013,63.9528,64.0013,80291.0
2024-02-06 14:00:00,66.01,66.03,65.91,65.92,207197.0,63.9916,64.011,63.8946,63.9043,207197.0
2024-02-06 14:10:00,65.92,65.94,65.88,65.92,160768.0,63.9043,63.9237,63.8656,63.9043,160768.0
2024-02-06 14:20:00,65.92,65.99,65.91,65.94,253716.0,63.9043,63.9722,63.8946,63.9237,253716.0
2024-02-06 14:30:00,65.94,65.97,65.91,65.93,142217.0,63.9237,63.9528,63.8946,63.914,142217.0
2024-02-06 14:40:00,65.92,65.99,65.91,65.98,115250.0,63.9043,63.9722,63.8946,63.9625,115250.0
2024-02-06 14:50:00,65.99,66.02,65.97,66.01,203542.0,63.9722,64.0013,63.9528,63.9916,203542.0
2024-02-06 15:00:00,66.01,66.06,65.99,66.04,150042.0,63.9916,64.0401,63.9722,64.0207,150042.0
2024-02-06 15:10:00,66.03,66.05,66.0,66.03,273282.0,64.011,64.0304,63.9819,64.011,273282.0
2024-02-06 15:20:00,66.03,66.05,66.01,66.03,316934.0,64.011,64.0304,63.9916,64.011,316934.0
2024-02-06 15:30:00,66.03,66.04,65.99,66.02,251159.0,64.011,64.0207,63.9722,64.0013,251159.0
2024-02-06 15:40:00,66.02,66.08,66.0,66.08,250652.0,64.0013,64.0594,63.9819,64.0594,250652.0
2024-02-06 15:50:00,66.08,66.18,66.07,66.17,615961.0,64.0594,64.1564,64.0498,64.1467,615961.0
2024-02-07 09:30:00,66.52,66.55,66.48,66.54,363046.0,64.486,64.5151,64.4472,64.5054,363046.0
2024-02-07 09:40:00,66.55,66.57,66.51,66.55,108890.0,64.5151,64.5345,64.4763,64.5151,108890.0
2024-02-07 09:50:00,66.57,66.59,66.48,66.53,57706.0,64.5345,64.5538,64.4472,64.4957,57706.0
2024-02-07 10:00:00,66.53,66.54,66.42,66.45,352788.0,64.4957,64.5054,64.389,64.4181,352788.0
2024-02-07 10:10:00,66.45,66.53,66.44,66.48,113898.0,64.4181,64.4957,64.4084,64.4472,113898.0
2024-02-07 10:20:00,66.49,66.6,66.48,66.59,50881.0,64.4569,64.5635,64.4472,64.5538,50881.0
2024-02-07 10:30:00,66.59,66.6,66.5,66.53,189081.0,64.5538,64.5635,64.4666,64.4957,189081.0
2024-02-07 10:40:00,66.53,66.56,66.51,66.53,70835.0,64.4957,64.5248,64.4763,64.4957,70835.0
2024-02-07 10:50:00,66.52,66.54,66.44,66.45,193358.0,64.486,64.5054,64.4084,64.4181,193358.0
2024-02-07 11:00:00,66.45,66.47,66.4,66.46,134061.0,64.4181,64.4375,64.3697,64.4278,134061.0
2024-02-07 11:10:00,66.46,66.49,66.44,66.46,121458.0,64.4278,64.4569,64.4084,64.4278,121458.0
2024-02-07 11:20:00,66.47,66.49,66.41,66.47,201545.0,64.4375,64.4569,64.3794,64.4375,201545.0
2024-02-07 11:30:00,66.48,66.52,66.47,66.5,295425.0,64.4472,64.486,64.4375,64.4666,295425.0
2024-02-07 11:40:00,66.51,66.52,66.48,66.5,229338.0,64.4763,64.486,64.4472,64.4666,229338.0
2024-02-07 11:50:00,66.5,66.57,66.49,66.52,199336.0,64.4666,64.5345,64.4569,64.486,199336.0
2024-02-07 12:00:00,66.53,66.53,66.49,66.53,132745.0,64.4957,64.4957,64.4569,64.4957,132745.0
2024-02-07 12:10:00,66.53,66.54,66.47,66.54,142471.0,64.4957,64.5054,64.4375,64.5054,142471.0
2024-02-07 12:20:00,66.53,66.54,66.48,66.5,123954.0,64.4957,64.5054,64.4472,64.4666,123954.0
2024-02-07 12:30:00,66.5,66.51,66.47,66.49,260595.0,64.4666,64.4763,64.4375,64.4569,260595.0
2024-02-07 12:40:00,66.48,66.52,66.46,66.49,249715.0,64.4472,64.486,64.4278,64.4569,249715.0
2024-02-07 12:50:00,66.49,66.52,66.47,66.51,251349.0,64.4569,64.486,64.4375,64.4763,251349.0
2024-02-07 13:00:00,66.51,66.63,66.49,66.54,391901.0,64.4763,64.5926,64.4569,64.5054,391901.0
2024-02-07 13:10:00,66.55,66.59,66.52,66.53,165274.0,64.5151,64.5538,64.486,64.4957,165274.0
2024-02-07 13:20:00,66.53,66.6,66.52,66.59,171810.0,64.4957,64.5635,64.486,64.5538,171810.0
2024-02-07 13:30:00,66.59,66.61,66.54,66.57,196958.0,64.5538,64.5732,64.5054,64.5345,196958.0
2024-02-07 13:40:00,66.56,66.57,66.49,66.53,280103.0,64.5248,64.5345,64.4569,64.4957,280103.0
2024-02-07 13:50:00,66.53,66.57,66.52,66.56,287860.0,64.4957,64.5345,64.486,64.5248,287860.0
2024-02-07 14:00:00,66.56,66.59,66.53,66.57,171842.0,64.5248,64.5538,64.4957,64.5345,171842.0
2024-02-07 14:10:00,66.58,66.61,66.55,66.55,154543.0,64.5442,64.5732,64.5151,64.5151,154543.0
2024-02-07 14:20:00,66.56,66.58,66.55,66.57,235608.0,64.5248,64.5442,64.5151,64.5345,235608.0
2024-02-07 14:30:00,66.57,66.59,66.54,66.59,226642.0,64.5345,64.5538,64.5054,64.5538,226642.0
2024-02-07 14:40:00,66.59,66.64,66.58,66.62,249488.0,64.5538,64.6023,64.5442,64.5829,249488.0
2024-02-07 14:50:00,66.61,66.63,66.59,66.59,170773.0,64.5732,64.5926,64.5538,64.5538,170773.0
2024-02-07 15:00:00,66.6,66.61,66.57,66.58,107021.0,64.5635,64.5732,64.5345,64.5442,107021.0
2024-02-07 15:10:00,66.59,66.59,66.55,66.57,193952.0,64.5538,64.5538,64.5151,64.5345,193952.0
2024-02-07 15:20:00,66.57,66.59,66.55,66.58,211072.0,64.5345,64.5538,64.5151,64.5442,211072.0
2024-02-07 15:30:00,66.58,66.6,66.54,66.6,159628.0,64.5442,64.5635,64.5054,64.5635,159628.0
2024-02-07 15:40:00,66.6,66.61,66.53,66.53,305066.0,64.5635,64.5732,64.4957,64.4957,305066.0
2024-02-07 15:50:00,66.53,66.57,66.52,66.56,511223.0,64.4957,64.5345,64.486,64.5248,511223.0
2024-02-08 09:30:00,66.3,66.31,66.23,66.24,164167.0,64.2727,64.2824,64.2049,64.2146,164167.0
2024-02-08 09:40:00,66.24,66.25,66.12,66.19,172027.0,64.2146,64.2242,64.0982,64.1661,172027.0
2024-02-08 09:50:00,66.2,66.24,66.19,66.22,82495.0,64.1758,64.2146,64.1661,64.1952,82495.0
2024-02-08 10:00:00,66.22,66.23,66.16,66.17,121644.0,64.1952,64.2049,64.137,64.1467,121644.0
2024-02-08 10:10:00,66.17,66.2,66.15,66.19,161990.0,64.1467,64.1758,64.1273,64.1661,161990.0
2024-02-08 10:20:00,66.19,66.2,66.09,66.11,95669.0,64.1661,64.1758,64.0691,64.0885,95669.0
2024-02-08 10:30:00,66.11,66.19,66.06,66.09,147662.0,64.0885,64.1661,64.0401,64.0691,147662.0
2024-02-08 10:40:00,66.08,66.12,66.05,66.09,115394.0,64.0594,64.0982,64.0304,64.0691,115394.0
2024-02-08 10:50:00,66.09,66.16,66.09,66.14,166788.0,64.0691,64.137,64.0691,64.1176,166788.0
2024-02-08 11:00:00,66.14,66.14,66.1,66.13,207628.0,64.1176,64.1176,64.0788,64.1079,207628.0
2024-02-08 11:10:00,66.13,66.13,66.06,66.09,281034.0,64.1079,64.1079,64.0401,64.0691,281034.0
2024-02-08 11:20:00,66.08,66.11,66.01,66.02,204802.0,64.0594,64.0885,63.9916,64.0013,204802.0
2024-02-08 11:30:00,66.02,66.03,65.97,66.0,264497.0,64.0013,64.011,63.9528,63.9819,264497.0
2024-02-08 11:40:00,65.99,66.03,65.96,66.0,322087.0,63.9722,64.011,63.9431,63.9819,322087.0
2024-02-08 11:50:00,66.0,66.11,65.99,66.1,181506.0,63.9819,64.0885,63.9722,64.0788,181506.0
2024-02-08 12:00:00,66.1,66.11,66.01,66.02,82146.0,64.0788,64.0885,63.9916,64.0013,82146.0
2024-02-08 12:10:00,66.02,66.08,66.01,66.08,112677.0,64.0013,64.0594,63.9916,64.0594,112677.0
2024-02-08 12:20:00,66.07,66.13,66.07,66.12,55296.0,64.0498,64.1079,64.0498,64.0982,55296.0
2024-02-08 12:30:00,66.13,66.17,66.12,66.17,94987.0,64.1079,64.1467,64.0982,64.1467,94987.0
2024-02-08 12:40:00,66.17,66.17,66.12,66.14,57465.0,64.1467,64.1467,64.0982,64.1176,57465.0
2024-02-08 12:50:00,66.14,66.21,66.13,66.2,97560.0,64.1176,64.1855,64.1079,64.1758,97560.0
2024-02-08 13:00:00,66.2,66.33,66.18,66.27,191899.0,64.1758,64.3018,64.1564,64.2436,191899.0
2024-02-08 13:10:00,66.27,66.32,66.27,66.3,94882.0,64.2436,64.2921,64.2436,64.2727,94882.0
2024-02-08 13:20:00,66.3,66.33,66.3,66.33,70343.0,64.2727,64.3018,64.2727,64.3018,70343.0
2024-02-08 13:30:00,66.33,66.39,66.32,66.38,930445.0,64.3018,64.36,64.2921,64.3503,930445.0
2024-02-08 13:40:00,66.38,66.39,66.35,66.37,229582.0,64.3503,64.36,64.3212,64.3406,229582.0
2024-02-08 13:50:00,66.37,66.37,66.28,66.31,119479.0,64.3406,64.3406,64.2533,64.2824,119479.0
2024-02-08 14:00:00,66.31,66.33,66.25,66.26,109688.0,64.2824,64.3018,64.2242,64.2339,109688.0
2024-02-08 14:10:00,66.25,66.3,66.25,66.27,93037.0,64.2242,64.2727,64.2242,64.2436,93037.0
2024-02-08 14:20:00,66.27,66.28,66.21,66.23,83021.0,64.2436,64.2533,64.1855,64.2049,83021.0
2024-02-08 14:30:00,66.23,66.24,66.17,66.21,77546.0,64.2049,64.2146,64.1467,64.1855,77546.0
2024-02-08 14:40:00,66.2,66.26,66.2,66.25,35084.0,64.1758,64.2339,64.1758,64.2242,35084.0
2024-02-08 14:50:00,66.25,66.27,66.24,66.26,20467.0,64.2242,64.2436,64.2146,64.2339,20467.0
2024-02-08 15:00:00,66.26,66.29,66.26,66.26,55836.0,64.2339,64.263,64.2339,64.2339,55836.0
2024-02-08 15:10:00,66.26,66.33,66.26,66.33,88430.0,64.2339,64.3018,64.2339,64.3018,88430.0
2024-02-08 15:20:00,66.33,66.36,66.32,66.33,125033.0,64.3018,64.3309,64.2921,64.3018,125033.0
2024-02-08 15:30:00,66.33,66.35,66.32,66.33,96348.0,64.3018,64.3212,64.2921,64.3018,96348.0
2024-02-08 15:40:00,66.33,66.37,66.33,66.36,76360.0,64.3018,64.3406,64.3018,64.3309,76360.0
2024-02-08 15:50:00,66.36,66.4,66.34,66.4,333475.0,64.3309,64.3697,64.3115,64.3697,333475.0
2024-02-09 09:30:00,66.35,66.43,66.35,66.41,118651.0,64.3212,64.3987,64.3212,64.3794,118651.0
2024-02-09 09:40:00,66.4,66.47,66.38,66.42,55205.0,64.3697,64.4375,64.3503,64.389,55205.0
2024-02-09 09:50:00,66.43,66.45,66.37,66.45,94665.0,64.3987,64.4181,64.3406,64.4181,94665.0
2024-02-09 10:00:00,66.46,66.46,66.37,66.45,67020.0,64.4278,64.4278,64.3406,64.4181,67020.0
2024-02-09 10:10:00,66.45,66.45,66.39,66.4,50104.0,64.4181,64.4181,64.36,64.3697,50104.0
2024-02-09 10:20:00,66.4,66.42,66.37,66.42,59445.0,64.3697,64.389,64.3406,64.389,59445.0
2024-02-09 10:30:00,66.42,66.47,66.4,66.45,66000.0,64.389,64.4375,64.3697,64.4181,66000.0
2024-02-09 10:40:00,66.45,66.48,66.42,66.48,73692.0,64.4181,64.4472,64.389,64.4472,73692.0
2024-02-09 10:50:00,66.47,66.5,66.46,66.49,38681.0,64.4375,64.4666,64.4278,64.4569,38681.0
2024-02-09 11:00:00,66.48,66.49,66.42,66.45,148769.0,64.4472,64.4569,64.389,64.4181,148769.0
2024-02-09 11:10:00,66.45,66.48,66.39,66.41,139342.0,64.4181,64.4472,64.36,64.3794,139342.0
2024-02-09 11:20:00,66.4,66.42,66.33,66.34,138892.0,64.3697,64.389,64.3018,64.3115,138892.0
2024-02-09 11:30:00,66.35,66.37,66.29,66.31,165612.0,64.3212,64.3406,64.263,64.2824,165612.0
2024-02-09 11:40:00,66.32,66.34,66.28,66.33,223379.0,64.2921,64.3115,64.2533,64.3018,223379.0
2024-02-09 11:50:00,66.33,66.34,66.28,66.3,135326.0,64.3018,64.3115,64.2533,64.2727,135326.0
2024-02-09 12:00:00,66.3,66.36,66.29,66.35,131889.0,64.2727,64.3309,64.263,64.3212,131889.0
2024-02-09 12:10:00,66.35,66.39,66.34,66.37,192592.0,64.3212,64.36,64.3115,64.3406,192592.0
2024-02-09 12:20:00,66.37,66.44,66.36,66.43,150011.0,64.3406,64.4084,64.3309,64.3987,150011.0
2024-02-09 12:30:00,66.43,66.44,66.39,66.42,176626.0,64.3987,64.4084,64.36,64.389,176626.0
2024-02-09 12:40:00,66.42,66.47,66.42,66.47,112057.0,64.389,64.4375,64.389,64.4375,112057.0
2024-02-09 12:50:00,66.47,66.49,66.45,66.48,61276.0,64.4375,64.4569,64.4181,64.4472,61276.0
2024-02-09 13:00:00,66.49,66.5,66.46,66.48,26533.0,64.4569,64.4666,64.4278,64.4472,26533.0
2024-02-09 13:10:00,66.49,66.52,66.47,66.52,46744.0,64.4569,64.486,64.4375,64.486,46744.0
2024-02-09 13:20:00,66.52,66.58,66.52,66.56,47262.0,64.486,64.5442,64.486,64.5248,47262.0
2024-02-09 13:30:00,66.57,66.6,66.55,66.56,34521.0,64.5345,64.5635,64.5151,64.5248,34521.0
2024-02-09 13:40:00,66.55,66.55,66.52,66.55,38163.0,64.5151,64.5151,64.486,64.5151,38163.0
2024-02-09 13:50:00,66.54,66.57,66.54,66.56,50803.0,64.5054,64.5345,64.5054,64.5248,50803.0
2024-02-09 14:00:00,66.56,66.58,66.55,66.58,30992.0,64.5248,64.5442,64.5151,64.5442,30992.0
2024-02-09 14:10:00,66.58,66.61,66.58,66.59,52018.0,64.5442,64.5732,64.5442,64.5538,52018.0
2024-02-09 14:20:00,66.59,66.63,66.59,66.62,43035.0,64.5538,64.5926,64.5538,64.5829,43035.0
2024-02-09 14:30:00,66.62,66.62,66.57,66.59,48951.0,64.5829,64.5829,64.5345,64.5538,48951.0
2024-02-09 14:40:00,66.59,66.61,66.57,66.58,217302.0,64.5538,64.5732,64.5345,64.5442,217302.0
2024-02-09 14:50:00,66.58,66.58,66.54,66.55,134678.0,64.5442,64.5442,64.5054,64.5151,134678.0
2024-02-09 15:00:00,66.55,66.55,66.5,66.55,174485.0,64.5151,64.5151,64.4666,64.5151,174485.0
2024-02-09 15:10:00,66.54,66.6,66.54,66.59,108717.0,64.5054,64.5635,64.5054,64.5538,108717.0
2024-02-09 15:20:00,66.59,66.59,66.56,66.58,49863.0,64.5538,64.5538,64.5248,64.5442,49863.0
2024-02-09 15:30:00,66.59,66.59,66.56,66.57,60190.0,64.5538,64.5538,64.5248,64.5345,60190.0
2024-02-09 15:40:00,66.57,66.58,66.54,66.55,202253.0,64.5345,64.5442,64.5054,64.5151,202253.0
2024-02-09 15:50:00,66.56,66.65,66.55,66.65,238624.0,64.5248,64.612,64.5151,64.612,238624.0
2024-02-12 09:30:00,66.79,66.86,66.77,66.84,194008.0,64.7477,64.8156,64.7283,64.7962,194008.0
2024-02-12 09:40:00,66.85,66.92,66.84,66.88,119717.0,64.8059,64.8738,64.7962,64.835,119717.0
2024-02-12 09:50:00,66.89,66.98,66.88,66.95,147284.0,64.8447,64.9319,64.835,64.9028,147284.0
2024-02-12 10:00:00,66.96,66.98,66.9,66.93,91482.0,64.9125,64.9319,64.8544,64.8835,91482.0
2024-02-12 10:10:00,66.93,66.95,66.87,66.92,49296.0,64.8835,64.9028,64.8253,64.8738,49296.0
2024-02-12 10:20:00,66.92,66.95,66.91,66.95,24983.0,64.8738,64.9028,64.8641,64.9028,24983.0
2024-02-12 10:30:00,66.95,66.99,66.94,66.98,63377.0,64.9028,64.9416,64.8931,64.9319,63377.0
2024-02-12 10:40:00,66.98,67.0,66.96,66.97,72066.0,64.9319,64.9513,64.9125,64.9222,72066.0
2024-02-12 10:50:00,66.97,67.0,66.96,66.99,52579.0,64.9222,64.9513,64.9125,64.9416,52579.0
2024-02-12 11:00:00,66.98,67.0,66.97,67.0,110709.0,64.9319,64.9513,64.9222,64.9513,110709.0
2024-02-12 11:10:00,67.0,67.01,66.97,66.98,100007.0,64.9513,64.961,64.9222,64.9319,100007.0
2024-02-12 11:20:00,66.98,67.02,66.96,67.01,94372.0,64.9319,64.9707,64.9125,64.961,94372.0
2024-02-12 11:30:00,67.01,67.09,66.99,67.06,109518.0,64.961,65.0386,64.9416,65.0095,109518.0
2024-02-12 11:40:00,67.06,67.08,67.01,67.03,240371.0,65.0095,65.0289,64.961,64.9804,240371.0
2024-02-12 11:50:00,67.03,67.06,67.02,67.03,157128.0,64.9804,65.0095,64.9707,64.9804,157128.0
2024-02-12 12:00:00,67.03,67.07,67.01,67.06,102386.0,64.9804,65.0192,64.961,65.0095,102386.0
2024-02-12 12:10:00,67.05,67.08,67.05,67.07,46472.0,64.9998,65.0289,64.9998,65.0192,46472.0
2024-02-12 12:20:00,67.07,67.11,67.06,67.11,65754.0,65.0192,65.0579,65.0095,65.0579,65754.0
2024-02-12 12:30:00,67.1,67.11,67.08,67.09,62516.0,65.0483,65.0579,65.0289,65.0386,62516.0
2024-02-12 12:40:00,67.09,67.15,67.09,67.15,73472.0,65.0386,65.0967,65.0386,65.0967,73472.0
2024-02-12 12:50:00,67.15,67.17,67.12,67.16,72726.0,65.0967,65.1161,65.0676,65.1064,72726.0
2024-02-12 13:00:00,67.17,67.18,67.16,67.17,26630.0,65.1161,65.1258,65.1064,65.1161,26630.0
2024-02-12 13:10:00,67.17,67.2,67.17,67.2,14632.0,65.1161,65.1452,65.1161,65.1452,14632.0
2024-02-12 13:20:00,67.2,67.2,67.13,67.14,63570.0,65.1452,65.1452,65.0773,65.087,63570.0
2024-02-12 13:30:00,67.13,67.15,67.07,67.08,46768.0,65.0773,65.0967,65.0192,65.0289,46768.0
2024-02-12 13:40:00,67.08,67.1,67.05,67.09,39549.0,65.0289,65.0483,64.9998,65.0386,39549.0
2024-02-12 13:50:00,67.1,67.13,67.08,67.11,67460.0,65.0483,65.0773,65.0289,65.0579,67460.0
2024-02-12 14:00:00,67.1,67.13,67.09,67.11,90966.0,65.0483,65.0773,65.0386,65.0579,90966.0
2024-02-12 14:10:00,67.12,67.13,66.95,66.95,146029.0,65.0676,65.0773,64.9028,64.9028,146029.0
2024-02-12 14:20:00,66.95,67.02,66.94,67.0,88017.0,64.9028,64.9707,64.8931,64.9513,88017.0
2024-02-12 14:30:00,67.0,67.01,66.98,67.0,86838.0,64.9513,64.961,64.9319,64.9513,86838.0
2024-02-12 14:40:00,67.0,67.01,66.93,66.95,136156.0,64.9513,64.961,64.8835,64.9028,136156.0
2024-02-12 14:50:00,66.94,66.96,66.91,66.95,171982.0,64.8931,64.9125,64.8641,64.9028,171982.0
2024-02-12 15:00:00,66.95,67.0,66.94,66.98,100277.0,64.9028,64.9513,64.8931,64.9319,100277.0
2024-02-12 15:10:00,66.98,66.99,66.93,66.97,138060.0,64.9319,64.9416,64.8835,64.9222,138060.0
2024-02-12 15:20:00,66.97,66.99,66.95,66.96,157613.0,64.9222,64.9416,64.9028,64.9125,157613.0
2024-02-12 15:30:00,66.96,67.01,66.95,66.99,110733.0,64.9125,64.961,64.9028,64.9416,110733.0
2024-02-12 15:40:00,66.99,67.03,66.98,67.02,135363.0,64.9416,64.9804,64.9319,64.9707,135363.0
2024-02-12 15:50:00,67.02,67.03,66.94,66.97,360649.0,64.9707,64.9804,64.8931,64.9222,360649.0
2024-02-13 09:30:00,67.15,67.19,67.03,67.12,309318.0,65.0967,65.1355,64.9804,65.0676,309318.0
2024-02-13 09:40:00,67.12,67.25,67.09,67.1,134184.0,65.0676,65.1937,65.0386,65.0483,134184.0
2024-02-13 09:50:00,67.1,67.14,67.02,67.03,193317.0,65.0483,65.087,64.9707,64.9804,193317.0
2024-02-13 10:00:00,67.04,67.06,66.94,66.96,134182.0,64.9901,65.0095,64.8931,64.9125,134182.0
2024-02-13 10:10:00,66.96,66.99,66.91,66.96,71303.0,64.9125,64.9416,64.8641,64.9125,71303.0
2024-02-13 10:20:00,66.97,67.16,66.96,67.16,93565.0,64.9222,65.1064,64.9125,65.1064,93565.0
2024-02-13 10:30:00,67.16,67.17,67.06,67.12,135954.0,65.1064,65.1161,65.0095,65.0676,135954.0
2024-02-13 10:40:00,67.11,67.11,67.05,67.11,50696.0,65.0579,65.0579,64.9998,65.0579,50696.0
2024-02-13 10:50:00,67.11,67.16,67.05,67.06,186331.0,65.0579,65.1064,64.9998,65.0095,186331.0
2024-02-13 11:00:00,67.06,67.17,67.06,67.16,77239.0,65.0095,65.1161,65.0095,65.1064,77239.0
2024-02-13 11:10:00,67.16,67.17,67.06,67.07,106901.0,65.1064,65.1161,65.0095,65.0192,106901.0
2024-02-13 11:20:00,67.07,67.14,67.06,67.08,172598.0,65.0192,65.087,65.0095,65.0289,172598.0
2024-02-13 11:30:00,67.08,67.13,67.04,67.1,137255.0,65.0289,65.0773,64.9901,65.0483,137255.0
2024-02-13 11:40:00,67.1,67.18,67.06,67.06,71134.0,65.0483,65.1258,65.0095,65.0095,71134.0
2024-02-13 11:50:00,67.06,67.06,66.96,67.01,140245.0,65.0095,65.0095,64.9125,64.961,140245.0
2024-02-13 12:00:00,67.01,67.03,66.95,66.96,151308.0,64.961,64.9804,64.9028,64.9125,151308.0
2024-02-13 12:10:00,66.97,67.13,66.93,66.97,147285.0,64.9222,65.0773,64.8835,64.9222,147285.0
2024-02-13 12:20:00,66.96,66.99,66.92,66.93,68737.0,64.9125,64.9416,64.8738,64.8835,68737.0
2024-02-13 12:30:00,66.93,66.99,66.92,66.98,43384.0,64.8835,64.9416,64.8738,64.9319,43384.0
2024-02-13 12:40:00,66.99,67.01,66.93,66.94,73225.0,64.9416,64.961,64.8835,64.8931,73225.0
2024-02-13 12:50:00,66.93,66.94,66.87,66.9,70311.0,64.8835,64.8931,64.8253,64.8544,70311.0
2024-02-13 13:00:00,66.9,66.92,66.88,66.9,47110.0,64.8544,64.8738,64.835,64.8544,47110.0
2024-02-13 13:10:00,66.9,66.95,66.85,66.86,76626.0,64.8544,64.9028,64.8059,64.8156,76626.0
2024-02-13 13:20:00,66.86,66.87,66.83,66.86,44656.0,64.8156,64.8253,64.7865,64.8156,44656.0
2024-02-13 13:30:00,66.87,66.87,66.82,66.83,47122.0,64.8253,64.8253,64.7768,64.7865,47122.0
2024-02-13 13:40:00,66.83,66.84,66.78,66.79,54528.0,64.7865,64.7962,64.738,64.7477,54528.0
2024-02-13 13:50:00,66.78,66.93,66.76,66.78,34885.0,64.738,64.8835,64.7187,64.738,34885.0
2024-02-13 14:00:00,66.77,66.78,66.67,66.67,58740.0,64.7283,64.738,64.6314,64.6314,58740.0
2024-02-13 14:10:00,66.67,66.68,66.61,66.65,125385.0,64.6314,64.6411,64.5732,64.612,125385.0
2024-02-13 14:20:00,66.65,66.95,66.59,66.63,202343.0,64.612,64.9028,64.5538,64.5926,202343.0
2024-02-13 14:30:00,66.63,66.71,66.62,66.7,159618.0,64.5926,64.6702,64.5829,64.6605,159618.0
2024-02-13 14:40:00,66.7,66.72,66.59,66.6,217715.0,64.6605,64.6799,64.5538,64.5635,217715.0
2024-02-13 14:50:00,66.59,66.6,66.53,66.55,105730.0,64.5538,64.5635,64.4957,64.5151,105730.0
2024-02-13 15:00:00,66.55,66.57,66.51,66.53,126438.0,64.5151,64.5345,64.4763,64.4957,126438.0
2024-02-13 15:10:00,66.54,66.56,66.51,66.55,106621.0,64.5054,64.5248,64.4763,64.5151,106621.0
2024-02-13 15:20:00,66.56,66.62,66.52,66.6,346473.0,64.5248,64.5829,64.486,64.5635,346473.0
2024-02-13 15:30:00,66.59,66.67,66.59,66.65,231381.0,64.5538,64.6314,64.5538,64.612,231381.0
2024-02-13 15:40:00,66.65,66.72,66.64,66.7,315606.0,64.612,64.6799,64.6023,64.6605,315606.0
2024-02-13 15:50:00,66.7,66.8,66.67,66.79,795899.0,64.6605,64.7574,64.6314,64.7477,795899.0
2024-02-14 09:30:00,66.79,66.89,66.68,66.68,287721.0,64.7477,64.8447,64.6411,64.6411,287721.0
2024-02-14 09:40:00,66.68,66.79,66.67,66.73,258965.0,64.6411,64.7477,64.6314,64.6896,258965.0
2024-02-14 09:50:00,66.74,66.78,66.72,66.78,90097.0,64.6993,64.738,64.6799,64.738,90097.0
2024-02-14 10:00:00,66.79,66.84,66.73,66.75,100339.0,64.7477,64.7962,64.6896,64.709,100339.0
2024-02-14 10:10:00,66.76,66.85,66.74,66.84,77153.0,64.7187,64.8059,64.6993,64.7962,77153.0
2024-02-14 10:20:00,66.84,66.89,66.84,66.85,63646.0,64.7962,64.8447,64.7962,64.8059,63646.0
2024-02-14 10:30:00,66.85,66.88,66.79,66.8,73112.0,64.8059,64.835,64.7477,64.7574,73112.0
2024-02-14 10:40:00,66.8,66.82,66.75,66.78,96815.0,64.7574,64.7768,64.709,64.738,96815.0
2024-02-14 10:50:00,66.79,66.8,66.73,66.73,145802.0,64.7477,64.7574,64.6896,64.6896,145802.0
2024-02-14 11:00:00,66.74,66.75,66.66,66.73,234487.0,64.6993,64.709,64.6217,64.6896,234487.0
2024-02-14 11:10:00,66.73,66.77,66.71,66.72,108552.0,64.6896,64.7283,64.6702,64.6799,108552.0
2024-02-14 11:20:00,66.72,66.78,66.68,66.77,160557.0,64.6799,64.738,64.6411,64.7283,160557.0
2024-02-14 11:30:00,66.78,66.82,66.77,66.81,181269.0,64.738,64.7768,64.7283,64.7671,181269.0
2024-02-14 11:40:00,66.81,66.82,66.75,66.78,145244.0,64.7671,64.7768,64.709,64.738,145244.0
2024-02-14 11:50:00,66.77,66.82,66.74,66.76,190871.0,64.7283,64.7768,64.6993,64.7187,190871.0
2024-02-14 12:00:00,66.76,66.77,66.64,66.7,224626.0,64.7187,64.7283,64.6023,64.6605,224626.0
2024-02-14 12:10:00,66.7,66.81,66.69,66.8,239917.0,64.6605,64.7671,64.6508,64.7574,239917.0
2024-02-14 12:20:00,66.8,66.85,66.76,66.84,258883.0,64.7574,64.8059,64.7187,64.7962,258883.0
2024-02-14 12:30:00,66.84,66.86,66.83,66.86,145757.0,64.7962,64.8156,64.7865,64.8156,145757.0
2024-02-14 12:40:00,66.85,66.88,66.83,66.87,156170.0,64.8059,64.835,64.7865,64.8253,156170.0
2024-02-14 12:50:00,66.88,66.89,66.86,66.88,110105.0,64.835,64.8447,64.8156,64.835,110105.0
2024-02-14 13:00:00,66.88,66.93,66.85,66.86,129236.0,64.835,64.8835,64.8059,64.8156,129236.0
2024-02-14 13:10:00,66.85,66.86,66.78,66.81,273884.0,64.8059,64.8156,64.738,64.7671,273884.0
2024-02-14 13:20:00,66.81,66.84,66.79,66.82,227538.0,64.7671,64.7962,64.7477,64.7768,227538.0
2024-02-14 13:30:00,66.82,66.92,66.81,66.91,123150.0,64.7768,64.8738,64.7671,64.8641,123150.0
2024-02-14 13:40:00,66.91,66.92,66.86,66.88,128845.0,64.8641,64.8738,64.8156,64.835,128845.0
2024-02-14 13:50:00,66.89,66.89,66.82,66.84,105446.0,64.8447,64.8447,64.7768,64.7962,105446.0
2024-02-14 14:00:00,66.85,66.85,66.77,66.78,396877.0,64.8059,64.8059,64.7283,64.738,396877.0
2024-02-14 14:10:00,66.78,66.84,66.77,66.81,128159.0,64.738,64.7962,64.7283,64.7671,128159.0
2024-02-14 14:20:00,66.81,66.87,66.81,66.87,68248.0,64.7671,64.8253,64.7671,64.8253,68248.0
2024-02-14 14:30:00,66.87,66.91,66.86,66.88,93291.0,64.8253,64.8641,64.8156,64.835,93291.0
2024-02-14 14:40:00,66.88,66.88,66.84,66.86,39649.0,64.835,64.835,64.7962,64.8156,39649.0
2024-02-14 14:50:00,66.85,66.87,66.83,66.86,50521.0,64.8059,64.8253,64.7865,64.8156,50521.0
2024-02-14 15:00:00,66.86,66.91,66.85,66.91,119525.0,64.8156,64.8641,64.8059,64.8641,119525.0
2024-02-14 15:10:00,66.9,66.94,66.88,66.94,124683.0,64.8544,64.8931,64.835,64.8931,124683.0
2024-02-14 15:20:00,66.94,67.0,66.92,66.98,137505.0,64.8931,64.9513,64.8738,64.9319,137505.0
2024-02-14 15:30:00,66.99,67.01,66.97,67.0,175348.0,64.9416,64.961,64.9222,64.9513,175348.0
2024-02-14 15:40:00,67.01,67.02,66.99,67.01,280589.0,64.961,64.9707,64.9416,64.961,280589.0
2024-02-14 15:50:00,67.02,67.02,66.98,67.01,699621.0,64.9707,64.9707,64.9319,64.961,699621.0
2024-02-15 09:30:00,67.2,67.33,67.17,67.33,299242.0,65.1452,65.2712,65.1161,65.2712,299242.0
2024-02-15 09:40:00,67.33,67.39,67.29,67.38,308808.0,65.2712,65.3294,65.2324,65.3197,308808.0
2024-02-15 09:50:00,67.37,67.46,67.34,67.45,209859.0,65.31,65.3972,65.2809,65.3876,209859.0
2024-02-15 10:00:00,67.46,67.51,67.43,67.51,208785.0,65.3972,65.4457,65.3682,65.4457,208785.0
2024-02-15 10:10:00,67.51,67.6,67.5,67.57,296864.0,65.4457,65.533,65.436,65.5039,296864.0
2024-02-15 10:20:00,67.57,67.58,67.48,67.48,265973.0,65.5039,65.5136,65.4166,65.4166,265973.0
2024-02-15 10:30:00,67.48,67.49,67.39,67.45,334548.0,65.4166,65.4263,65.3294,65.3876,334548.0
2024-02-15 10:40:00,67.45,67.45,67.38,67.41,428478.0,65.3876,65.3876,65.3197,65.3488,428478.0
2024-02-15 10:50:00,67.41,67.46,67.38,67.42,129906.0,65.3488,65.3972,65.3197,65.3585,129906.0
2024-02-15 11:00:00,67.43,67.44,67.28,67.29,69439.0,65.3682,65.3779,65.2228,65.2324,69439.0
2024-02-15 11:10:00,67.29,67.36,67.29,67.32,100860.0,65.2324,65.3003,65.2324,65.2615,100860.0
2024-02-15 11:20:00,67.32,67.36,67.31,67.32,113472.0,65.2615,65.3003,65.2518,65.2615,113472.0
2024-02-15 11:30:00,67.32,67.41,67.31,67.4,201778.0,65.2615,65.3488,65.2518,65.3391,201778.0
2024-02-15 11:40:00,67.41,67.42,67.37,67.38,86769.0,65.3488,65.3585,65.31,65.3197,86769.0
2024-02-15 11:50:00,67.39,67.39,67.32,67.37,286874.0,65.3294,65.3294,65.2615,65.31,286874.0
2024-02-15 12:00:00,67.37,67.42,67.35,67.42,188563.0,65.31,65.3585,65.2906,65.3585,188563.0
2024-02-15 12:10:00,67.42,67.51,67.41,67.51,151489.0,65.3585,65.4457,65.3488,65.4457,151489.0
2024-02-15 12:20:00,67.51,67.51,67.45,67.5,128003.0,65.4457,65.4457,65.3876,65.436,128003.0
2024-02-15 12:30:00,67.5,67.53,67.48,67.5,172454.0,65.436,65.4651,65.4166,65.436,172454.0
2024-02-15 12:40:00,67.49,67.55,67.48,67.5,112715.0,65.4263,65.4845,65.4166,65.436,112715.0
2024-02-15 12:50:00,67.5,67.52,67.45,67.47,105222.0,65.436,65.4554,65.3876,65.4069,105222.0
2024-02-15 13:00:00,67.46,67.54,67.45,67.53,112393.0,65.3972,65.4748,65.3876,65.4651,112393.0
2024-02-15 13:10:00,67.52,67.56,67.51,67.55,126030.0,65.4554,65.4942,65.4457,65.4845,126030.0
2024-02-15 13:20:00,67.56,67.57,67.52,67.54,150286.0,65.4942,65.5039,65.4554,65.4748,150286.0
2024-02-15 13:30:00,67.56,67.59,67.52,67.55,123005.0,65.4942,65.5233,65.4554,65.4845,123005.0
2024-02-15 13:40:00,67.55,67.57,67.54,67.56,92946.0,65.4845,65.5039,65.4748,65.4942,92946.0
2024-02-15 13:50:00,67.56,67.6,67.56,67.59,115008.0,65.4942,65.533,65.4942,65.5233,115008.0
2024-02-15 14:00:00,67.59,67.67,67.58,67.65,105558.0,65.5233,65.6008,65.5136,65.5814,105558.0
2024-02-15 14:10:00,67.66,67.68,67.59,67.67,181167.0,65.5911,65.6105,65.5233,65.6008,181167.0
2024-02-15 14:20:00,67.66,67.67,67.61,67.65,258784.0,65.5911,65.6008,65.5427,65.5814,258784.0
2024-02-15 14:30:00,67.65,67.7,67.65,67.67,190337.0,65.5814,65.6299,65.5814,65.6008,190337.0
2024-02-15 14:40:00,67.67,67.68,67.65,67.68,136650.0,65.6008,65.6105,65.5814,65.6105,136650.0
2024-02-15 14:50:00,67.68,67.69,67.66,67.67,152251.0,65.6105,65.6202,65.5911,65.6008,152251.0
2024-02-15 15:00:00,67.67,67.68,67.57,67.59,131016.0,65.6008,65.6105,65.5039,65.5233,131016.0
2024-02-15 15:10:00,67.58,67.65,67.57,67.58,169471.0,65.5136,65.5814,65.5039,65.5136,169471.0
2024-02-15 15:20:00,67.58,67.64,67.55,67.63,188293.0,65.5136,65.5717,65.4845,65.562,188293.0
2024-02-15 15:30:00,67.63,67.66,67.62,67.62,181065.0,65.562,65.5911,65.5524,65.5524,181065.0
2024-02-15 15:40:00,67.62,67.66,67.61,67.62,246108.0,65.5524,65.5911,65.5427,65.5524,246108.0
2024-02-15 15:50:00,67.62,67.67,67.61,67.65,517402.0,65.5524,65.6008,65.5427,65.5814,517402.0
2024-02-16 09:30:00,67.58,67.58,67.46,67.54,701286.0,65.5136,65.5136,65.3972,65.4748,701286.0
2024-02-16 09:40:00,67.54,67.57,67.5,67.53,105409.0,65.4748,65.5039,65.436,65.4651,105409.0
2024-02-16 09:50:00,67.54,67.54,67.44,67.48,133034.0,65.4748,65.4748,65.3779,65.4166,133034.0
2024-02-16 10:00:00,67.47,67.63,67.43,67.62,158962.0,65.4069,65.562,65.3682,65.5524,158962.0
2024-02-16 10:10:00,67.61,67.69,67.59,67.65,158509.0,65.5427,65.6202,65.5233,65.5814,158509.0
2024-02-16 10:20:00,67.65,67.66,67.53,67.59,196806.0,65.5814,65.5911,65.4651,65.5233,196806.0
2024-02-16 10:30:00,67.59,67.66,67.5,67.65,236326.0,65.5233,65.5911,65.436,65.5814,236326.0
2024-02-16 10:40:00,67.66,67.72,67.62,67.63,298421.0,65.5911,65.6493,65.5524,65.562,298421.0
2024-02-16 10:50:00,67.63,67.69,67.62,67.69,271387.0,65.562,65.6202,65.5524,65.6202,271387.0
2024-02-16 11:00:00,67.69,67.73,67.67,67.72,239619.0,65.6202,65.659,65.6008,65.6493,239619.0
2024-02-16 11:10:00,67.72,67.77,67.72,67.73,194070.0,65.6493,65.6978,65.6493,65.659,194070.0
2024-02-16 11:20:00,67.75,67.78,67.74,67.77,84282.0,65.6784,65.7075,65.6687,65.6978,84282.0
2024-02-16 11:30:00,67.78,67.8,67.75,67.79,362880.0,65.7075,65.7269,65.6784,65.7172,362880.0
2024-02-16 11:40:00,67.78,67.82,67.77,67.78,337859.0,65.7075,65.7462,65.6978,65.7075,337859.0
2024-02-16 11:50:00,67.79,67.83,67.77,67.81,405984.0,65.7172,65.7559,65.6978,65.7365,405984.0
2024-02-16 12:00:00,67.81,67.81,67.73,67.73,244434.0,65.7365,65.7365,65.659,65.659,244434.0
2024-02-16 12:10:00,67.73,67.79,67.72,67.78,237285.0,65.659,65.7172,65.6493,65.7075,237285.0
2024-02-16 12:20:00,67.77,67.84,67.76,67.83,236382.0,65.6978,65.7656,65.6881,65.7559,236382.0
2024-02-16 12:30:00,67.84,67.85,67.78,67.82,101125.0,65.7656,65.7753,65.7075,65.7462,101125.0
2024-02-16 12:40:00,67.82,67.86,67.8,67.86,84338.0,65.7462,65.785,65.7269,65.785,84338.0
2024-02-16 12:50:00,67.85,67.86,67.82,67.84,170861.0,65.7753,65.785,65.7462,65.7656,170861.0
2024-02-16 13:00:00,67.84,67.84,67.7,67.76,286499.0,65.7656,65.7656,65.6299,65.6881,286499.0
2024-02-16 13:10:00,67.75,67.76,67.69,67.71,296798.0,65.6784,65.6881,65.6202,65.6396,296798.0
2024-02-16 13:20:00,67.72,67.82,67.71,67.81,228227.0,65.6493,65.7462,65.6396,65.7365,228227.0
2024-02-16 13:30:00,67.81,67.85,67.79,67.84,192940.0,65.7365,65.7753,65.7172,65.7656,192940.0
2024-02-16 13:40:00,67.84,67.86,67.82,67.86,216413.0,65.7656,65.785,65.7462,65.785,216413.0
2024-02-16 13:50:00,67.86,67.88,67.83,67.87,199896.0,65.785,65.8044,65.7559,65.7947,199896.0
2024-02-16 14:00:00,67.87,67.92,67.86,67.91,144064.0,65.7947,65.8432,65.785,65.8335,144064.0
2024-02-16 14:10:00,67.92,67.93,67.9,67.91,163795.0,65.8432,65.8529,65.8238,65.8335,163795.0
2024-02-16 14:20:00,67.91,67.94,67.89,67.94,186269.0,65.8335,65.8626,65.8141,65.8626,186269.0
2024-02-16 14:30:00,67.94,67.94,67.81,67.83,289886.0,65.8626,65.8626,65.7365,65.7559,289886.0
2024-02-16 14:40:00,67.83,67.86,67.66,67.7,421724.0,65.7559,65.785,65.5911,65.6299,421724.0
2024-02-16 14:50:00,67.7,67.74,67.68,67.7,330090.0,65.6299,65.6687,65.6105,65.6299,330090.0
2024-02-16 15:00:00,67.7,67.72,67.67,67.7,434870.0,65.6299,65.6493,65.6008,65.6299,434870.0
2024-02-16 15:10:00,67.7,67.74,67.68,67.74,523957.0,65.6299,65.6687,65.6105,65.6687,523957.0
2024-02-16 15:20:00,67.74,67.77,67.72,67.76,447443.0,65.6687,65.6978,65.6493,65.6881,447443.0
2024-02-16 15:30:00,67.76,67.77,67.68,67.7,376031.0,65.6881,65.6978,65.6105,65.6299,376031.0
2024-02-16 15:40:00,67.7,67.7,67.65,67.65,250119.0,65.6299,65.6299,65.5814,65.5814,250119.0
2024-02-16 15:50:00,67.66,67.68,67.6,67.6,1107773.0,65.5911,65.6105,65.533,65.533,1107773.0
2024-02-20 09:30:00,67.98,68.08,67.96,68.03,325937.0,65.9013,65.9983,65.882,65.9498,325937.0
2024-02-20 09:40:00,68.03,68.06,67.98,68.05,236697.0,65.9498,65.9789,65.9013,65.9692,236697.0
2024-02-20 09:50:00,68.04,68.06,67.99,68.0,136195.0,65.9595,65.9789,65.911,65.9207,136195.0
2024-02-20 10:00:00,67.99,68.0,67.88,67.88,175035.0,65.911,65.9207,65.8044,65.8044,175035.0
2024-02-20 10:10:00,67.89,67.92,67.86,67.91,87743.0,65.8141,65.8432,65.785,65.8335,87743.0
2024-02-20 10:20:00,67.91,67.96,67.89,67.91,193698.0,65.8335,65.882,65.8141,65.8335,193698.0
2024-02-20 10:30:00,67.92,67.92,67.82,67.87,276643.0,65.8432,65.8432,65.7462,65.7947,276643.0
2024-02-20 10:40:00,67.87,67.92,67.86,67.9,154977.0,65.7947,65.8432,65.785,65.8238,154977.0
2024-02-20 10:50:00,67.91,67.95,67.9,67.94,217301.0,65.8335,65.8723,65.8238,65.8626,217301.0
2024-02-20 11:00:00,67.95,68.0,67.9,67.9,267669.0,65.8723,65.9207,65.8238,65.8238,267669.0
2024-02-20 11:10:00,67.91,67.94,67.87,67.89,102134.0,65.8335,65.8626,65.7947,65.8141,102134.0
2024-02-20 11:20:00,67.89,67.89,67.82,67.84,87841.0,65.8141,65.8141,65.7462,65.7656,87841.0
2024-02-20 11:30:00,67.84,67.85,67.78,67.8,132104.0,65.7656,65.7753,65.7075,65.7269,132104.0
2024-02-20 11:40:00,67.79,67.84,67.77,67.82,89216.0,65.7172,65.7656,65.6978,65.7462,89216.0
2024-02-20 11:50:00,67.82,67.83,67.76,67.78,74846.0,65.7462,65.7559,65.6881,65.7075,74846.0
2024-02-20 12:00:00,67.78,67.78,67.72,67.72,59358.0,65.7075,65.7075,65.6493,65.6493,59358.0
2024-02-20 12:10:00,67.72,67.77,67.7,67.71,188889.0,65.6493,65.6978,65.6299,65.6396,188889.0
2024-02-20 12:20:00,67.71,67.74,67.7,67.74,81364.0,65.6396,65.6687,65.6299,65.6687,81364.0
2024-02-20 12:30:00,67.74,67.78,67.66,67.67,52010.0,65.6687,65.7075,65.5911,65.6008,52010.0
2024-02-20 12:40:00,67.68,67.79,67.67,67.73,47807.0,65.6105,65.7172,65.6008,65.659,47807.0
2024-02-20 12:50:00,67.72,67.79,67.71,67.78,62944.0,65.6493,65.7172,65.6396,65.7075,62944.0
2024-02-20 13:00:00,67.79,67.8,67.76,67.8,43216.0,65.7172,65.7269,65.6881,65.7269,43216.0
2024-02-20 13:10:00,67.8,67.8,67.72,67.77,56072.0,65.7269,65.7269,65.6493,65.6978,56072.0
2024-02-20 13:20:00,67.77,67.8,67.7,67.74,165055.0,65.6978,65.7269,65.6299,65.6687,165055.0
2024-02-20 13:30:00,67.74,67.75,67.7,67.73,55044.0,65.6687,65.6784,65.6299,65.659,55044.0
2024-02-20 13:40:00,67.72,67.8,67.72,67.78,51956.0,65.6493,65.7269,65.6493,65.7075,51956.0
2024-02-20 13:50:00,67.79,67.83,67.78,67.83,63905.0,65.7172,65.7559,65.7075,65.7559,63905.0
2024-02-20 14:00:00,67.83,67.84,67.77,67.81,101223.0,65.7559,65.7656,65.6978,65.7365,101223.0
2024-02-20 14:10:00,67.8,67.85,67.77,67.85,104423.0,65.7269,65.7753,65.6978,65.7753,104423.0
2024-02-20 14:20:00,67.84,67.85,67.79,67.84,166921.0,65.7656,65.7753,65.7172,65.7656,166921.0
2024-02-20 14:30:00,67.84,67.84,67.8,67.83,106412.0,65.7656,65.7656,65.7269,65.7559,106412.0
2024-02-20 14:40:00,67.83,67.88,67.82,67.88,72448.0,65.7559,65.8044,65.7462,65.8044,72448.0
2024-02-20 14:50:00,67.88,67.89,67.84,67.87,68579.0,65.8044,65.8141,65.7656,65.7947,68579.0
2024-02-20 15:00:00,67.87,67.88,67.83,67.87,64571.0,65.7947,65.8044,65.7559,65.7947,64571.0
2024-02-20 15:10:00,67.87,67.91,67.86,67.9,72855.0,65.7947,65.8335,65.785,65.8238,72855.0
2024-02-20 15:20:00,67.9,67.93,67.87,67.92,102187.0,65.8238,65.8529,65.7947,65.8432,102187.0
2024-02-20 15:30:00,67.93,67.93,67.81,67.86,252227.0,65.8529,65.8529,65.7365,65.785,252227.0
2024-02-20 15:40:00,67.85,67.94,67.85,67.92,199000.0,65.7753,65.8626,65.7753,65.8432,199000.0
2024-02-20 15:50:00,67.92,67.94,67.87,67.93,641757.0,65.8432,65.8626,65.7947,65.8529,641757.0
2024-02-21 09:30:00,67.78,67.87,67.74,67.85,105124.0,65.7075,65.7947,65.6687,65.7753,105124.0
2024-02-21 09:40:00,67.86,67.9,67.84,67.86,71413.0,65.785,65.8238,65.7656,65.785,71413.0
2024-02-21 09:50:00,67.87,67.91,67.86,67.91,45930.0,65.7947,65.8335,65.785,65.8335,45930.0
2024-02-21 10:00:00,67.91,67.97,67.88,67.95,52873.0,65.8335,65.8917,65.8044,65.8723,52873.0
2024-02-21 10:10:00,67.95,67.98,67.92,67.95,120122.0,65.8723,65.9013,65.8432,65.8723,120122.0
2024-02-21 10:20:00,67.95,67.95,67.85,67.86,99897.0,65.8723,65.8723,65.7753,65.785,99897.0
2024-02-21 10:30:00,67.87,67.87,67.82,67.85,79172.0,65.7947,65.7947,65.7462,65.7753,79172.0
2024-02-21 10:40:00,67.84,67.86,67.81,67.86,56685.0,65.7656,65.785,65.7365,65.785,56685.0
2024-02-21 10:50:00,67.87,67.87,67.8,67.81,59980.0,65.7947,65.7947,65.7269,65.7365,59980.0
2024-02-21 11:00:00,67.81,67.88,67.79,67.87,82439.0,65.7365,65.8044,65.7172,65.7947,82439.0
2024-02-21 11:10:00,67.87,67.92,67.86,67.91,118262.0,65.7947,65.8432,65.785,65.8335,118262.0
2024-02-21 11:20:00,67.92,67.92,67.86,67.87,207278.0,65.8432,65.8432,65.785,65.7947,207278.0
2024-02-21 11:30:00,67.87,67.88,67.81,67.82,159597.0,65.7947,65.8044,65.7365,65.7462,159597.0
2024-02-21 11:40:00,67.82,67.84,67.8,67.84,185189.0,65.7462,65.7656,65.7269,65.7656,185189.0
2024-02-21 11:50:00,67.84,67.87,67.83,67.87,72116.0,65.7656,65.7947,65.7559,65.7947,72116.0
2024-02-21 12:00:00,67.87,67.87,67.75,67.78,74878.0,65.7947,65.7947,65.6784,65.7075,74878.0
2024-02-21 12:10:00,67.78,67.78,67.72,67.77,103875.0,65.7075,65.7075,65.6493,65.6978,103875.0
2024-02-21 12:20:00,67.77,67.78,67.71,67.73,92056.0,65.6978,65.7075,65.6396,65.659,92056.0
2024-02-21 12:30:00,67.73,67.74,67.69,67.72,125768.0,65.659,65.6687,65.6202,65.6493,125768.0
2024-02-21 12:40:00,67.71,67.72,67.65,67.71,108633.0,65.6396,65.6493,65.5814,65.6396,108633.0
2024-02-21 12:50:00,67.71,67.74,67.7,67.73,166942.0,65.6396,65.6687,65.6299,65.659,166942.0
2024-02-21 13:00:00,67.72,67.73,67.58,67.67,341566.0,65.6493,65.659,65.5136,65.6008,341566.0
2024-02-21 13:10:00,67.67,67.74,67.66,67.71,198592.0,65.6008,65.6687,65.5911,65.6396,198592.0
2024-02-21 13:20:00,67.71,67.72,67.67,67.69,203910.0,65.6396,65.6493,65.6008,65.6202,203910.0
2024-02-21 13:30:00,67.69,67.7,67.64,67.68,85775.0,65.6202,65.6299,65.5717,65.6105,85775.0
2024-02-21 13:40:00,67.69,67.72,67.66,67.68,117862.0,65.6202,65.6493,65.5911,65.6105,117862.0
2024-02-21 13:50:00,67.68,67.72,67.67,67.72,105710.0,65.6105,65.6493,65.6008,65.6493,105710.0
2024-02-21 14:00:00,67.71,67.83,67.63,67.73,114512.0,65.6396,65.7559,65.562,65.659,114512.0
2024-02-21 14:10:00,67.73,67.77,67.68,67.73,174705.0,65.659,65.6978,65.6105,65.659,174705.0
2024-02-21 14:20:00,67.73,67.74,67.63,67.69,179287.0,65.659,65.6687,65.562,65.6202,179287.0
2024-02-21 14:30:00,67.69,67.7,67.62,67.63,62293.0,65.6202,65.6299,65.5524,65.562,62293.0
2024-02-21 14:40:00,67.62,67.64,67.59,67.64,67095.0,65.5524,65.5717,65.5233,65.5717,67095.0
2024-02-21 14:50:00,67.64,67.72,67.63,67.68,58978.0,65.5717,65.6493,65.562,65.6105,58978.0
2024-02-21 15:00:00,67.68,67.69,67.6,67.61,45239.0,65.6105,65.6202,65.533,65.5427,45239.0
2024-02-21 15:10:00,67.61,67.63,67.56,67.59,64979.0,65.5427,65.562,65.4942,65.5233,64979.0
2024-02-21 15:20:00,67.59,67.65,67.57,67.65,48096.0,65.5233,65.5814,65.5039,65.5814,48096.0
2024-02-21 15:30:00,67.66,67.76,67.65,67.75,96792.0,65.5911,65.6881,65.5814,65.6784,96792.0
2024-02-21 15:40:00,67.75,67.77,67.72,67.73,149082.0,65.6784,65.6978,65.6493,65.659,149082.0
2024-02-21 15:50:00,67.73,67.81,67.72,67.8,516218.0,65.659,65.7365,65.6493,65.7269,516218.0
2024-02-22 09:30:00,68.78,68.8,68.72,68.77,350729.0,66.6769,66.6963,66.6187,66.6672,350729.0
2024-02-22 09:40:00,68.77,68.92,68.75,68.91,376494.0,66.6672,66.8126,66.6478,66.8029,376494.0
2024-02-22 09:50:00,68.9,68.97,68.83,68.88,345500.0,66.7932,66.8611,66.7254,66.7738,345500.0
2024-02-22 10:00:00,68.89,68.9,68.76,68.76,207464.0,66.7835,66.7932,66.6575,66.6575,207464.0
2024-02-22 10:10:00,68.76,68.83,68.71,68.76,211209.0,66.6575,66.7254,66.609,66.6575,211209.0
2024-02-22 10:20:00,68.76,68.78,68.7,68.73,79534.0,66.6575,66.6769,66.5993,66.6284,79534.0
2024-02-22 10:30:00,68.72,68.73,68.68,68.7,191455.0,66.6187,66.6284,66.5799,66.5993,191455.0
2024-02-22 10:40:00,68.71,68.75,68.64,68.66,70357.0,66.609,66.6478,66.5412,66.5606,70357.0
2024-02-22 10:50:00,68.67,68.69,68.64,68.66,101809.0,66.5702,66.5896,66.5412,66.5606,101809.0
2024-02-22 11:00:00,68.67,68.71,68.65,68.67,85766.0,66.5702,66.609,66.5509,66.5702,85766.0
2024-02-22 11:10:00,68.67,68.75,68.67,68.73,241064.0,66.5702,66.6478,66.5702,66.6284,241064.0
2024-02-22 11:20:00,68.73,68.75,68.71,68.72,137974.0,66.6284,66.6478,66.609,66.6187,137974.0
2024-02-22 11:30:00,68.73,68.76,68.71,68.75,82572.0,66.6284,66.6575,66.609,66.6478,82572.0
2024-02-22 11:40:00,68.74,68.75,68.67,68.7,196618.0,66.6381,66.6478,66.5702,66.5993,196618.0
2024-02-22 11:50:00,68.69,68.71,68.68,68.7,161186.0,66.5896,66.609,66.5799,66.5993,161186.0
2024-02-22 12:00:00,68.7,68.74,68.68,68.73,159085.0,66.5993,66.6381,66.5799,66.6284,159085.0
2024-02-22 12:10:00,68.73,68.75,68.71,68.75,95457.0,66.6284,66.6478,66.609,66.6478,95457.0
2024-02-22 12:20:00,68.75,68.76,68.72,68.76,108830.0,66.6478,66.6575,66.6187,66.6575,108830.0
2024-02-22 12:30:00,68.76,68.77,68.75,68.76,96719.0,66.6575,66.6672,66.6478,66.6575,96719.0
2024-02-22 12:40:00,68.75,68.78,68.73,68.77,89717.0,66.6478,66.6769,66.6284,66.6672,89717.0
2024-02-22 12:50:00,68.77,68.78,68.75,68.76,83449.0,66.6672,66.6769,66.6478,66.6575,83449.0
2024-02-22 13:00:00,68.76,68.77,68.74,68.76,66886.0,66.6575,66.6672,66.6381,66.6575,66886.0
2024-02-22 13:10:00,68.76,68.77,68.69,68.73,105185.0,66.6575,66.6672,66.5896,66.6284,105185.0
2024-02-22 13:20:00,68.73,68.78,68.71,68.77,114351.0,66.6284,66.6769,66.609,66.6672,114351.0
2024-02-22 13:30:00,68.77,68.79,68.76,68.78,80498.0,66.6672,66.6866,66.6575,66.6769,80498.0
2024-02-22 13:40:00,68.78,68.8,68.78,68.79,49576.0,66.6769,66.6963,66.6769,66.6866,49576.0
2024-02-22 13:50:00,68.78,68.79,68.75,68.78,42063.0,66.6769,66.6866,66.6478,66.6769,42063.0
2024-02-22 14:00:00,68.77,68.84,68.76,68.83,63045.0,66.6672,66.7351,66.6575,66.7254,63045.0
2024-02-22 14:10:00,68.82,68.84,68.81,68.83,67712.0,66.7157,66.7351,66.706,66.7254,67712.0
2024-02-22 14:20:00,68.82,68.91,68.82,68.91,63034.0,66.7157,66.8029,66.7157,66.8029,63034.0
2024-02-22 14:30:00,68.9,68.91,68.82,68.84,107273.0,66.7932,66.8029,66.7157,66.7351,107273.0
2024-02-22 14:40:00,68.84,68.86,68.83,68.84,68374.0,66.7351,66.7544,66.7254,66.7351,68374.0
2024-02-22 14:50:00,68.84,68.84,68.77,68.8,132626.0,66.7351,66.7351,66.6672,66.6963,132626.0
2024-02-22 15:00:00,68.79,68.83,68.79,68.81,74550.0,66.6866,66.7254,66.6866,66.706,74550.0
2024-02-22 15:10:00,68.81,68.84,68.79,68.84,55338.0,66.706,66.7351,66.6866,66.7351,55338.0
2024-02-22 15:20:00,68.83,68.88,68.83,68.86,43238.0,66.7254,66.7738,66.7254,66.7544,43238.0
2024-02-22 15:30:00,68.86,68.89,68.81,68.89,100159.0,66.7544,66.7835,66.706,66.7835,100159.0
2024-02-22 15:40:00,68.89,68.92,68.83,68.86,364180.0,66.7835,66.8126,66.7254,66.7544,364180.0
2024-02-22 15:50:00,68.86,68.92,68.83,68.89,896245.0,66.7544,66.8126,66.7254,66.7835,896245.0
2024-02-23 09:30:00,69.0,69.07,68.97,69.07,174221.0,66.8902,66.958,66.8611,66.958,174221.0
2024-02-23 09:40:00,69.06,69.11,69.04,69.09,90032.0,66.9483,66.9968,66.9289,66.9774,90032.0
2024-02-23 09:50:00,69.09,69.13,69.04,69.12,90199.0,66.9774,67.0162,66.9289,67.0065,90199.0
2024-02-23 10:00:00,69.12,69.13,69.08,69.12,101963.0,67.0065,67.0162,66.9677,67.0065,101963.0
2024-02-23 10:10:00,69.12,69.13,69.09,69.12,45812.0,67.0065,67.0162,66.9774,67.0065,45812.0
2024-02-23 10:20:00,69.12,69.15,69.08,69.09,129176.0,67.0065,67.0356,66.9677,66.9774,129176.0
2024-02-23 10:30:00,69.09,69.15,69.07,69.15,105449.0,66.9774,67.0356,66.958,67.0356,105449.0
2024-02-23 10:40:00,69.14,69.16,69.06,69.09,142985.0,67.0259,67.0453,66.9483,66.9774,142985.0
2024-02-23 10:50:00,69.09,69.14,69.08,69.11,164767.0,66.9774,67.0259,66.9677,66.9968,164767.0
2024-02-23 11:00:00,69.11,69.13,69.0,69.04,441518.0,66.9968,67.0162,66.8902,66.9289,441518.0
2024-02-23 11:10:00,69.04,69.04,68.98,69.03,187822.0,66.9289,66.9289,66.8708,66.9192,187822.0
2024-02-23 11:20:00,69.02,69.1,69.02,69.09,158569.0,66.9095,66.9871,66.9095,66.9774,158569.0
2024-02-23 11:30:00,69.09,69.1,69.07,69.09,349134.0,66.9774,66.9871,66.958,66.9774,349134.0
2024-02-23 11:40:00,69.09,69.14,69.08,69.13,153208.0,66.9774,67.0259,66.9677,67.0162,153208.0
2024-02-23 11:50:00,69.13,69.18,69.12,69.16,151342.0,67.0162,67.0647,67.0065,67.0453,151342.0
2024-02-23 12:00:00,69.16,69.22,69.15,69.2,68074.0,67.0453,67.1034,67.0356,67.084,68074.0
2024-02-23 12:10:00,69.2,69.21,69.14,69.16,110265.0,67.084,67.0937,67.0259,67.0453,110265.0
2024-02-23 12:20:00,69.16,69.18,69.08,69.09,158043.0,67.0453,67.0647,66.9677,66.9774,158043.0
2024-02-23 12:30:00,69.09,69.15,69.06,69.15,172500.0,66.9774,67.0356,66.9483,67.0356,172500.0
2024-02-23 12:40:00,69.15,69.16,69.1,69.15,124615.0,67.0356,67.0453,66.9871,67.0356,124615.0
2024-02-23 12:50:00,69.16,69.16,69.11,69.13,83379.0,67.0453,67.0453,66.9968,67.0162,83379.0
2024-02-23 13:00:00,69.13,69.13,69.1,69.11,77837.0,67.0162,67.0162,66.9871,66.9968,77837.0
2024-02-23 13:10:00,69.11,69.16,69.11,69.16,49836.0,66.9968,67.0453,66.9968,67.0453,49836.0
2024-02-23 13:20:00,69.16,69.16,69.14,69.16,30874.0,67.0453,67.0453,67.0259,67.0453,30874.0
2024-02-23 13:30:00,69.15,69.17,69.13,69.15,102900.0,67.0356,67.055,67.0162,67.0356,102900.0
2024-02-23 13:40:00,69.14,69.15,69.12,69.15,46375.0,67.0259,67.0356,67.0065,67.0356,46375.0
2024-02-23 13:50:00,69.14,69.15,69.12,69.12,121471.0,67.0259,67.0356,67.0065,67.0065,121471.0
2024-02-23 14:00:00,69.12,69.14,69.06,69.09,100583.0,67.0065,67.0259,66.9483,66.9774,100583.0
2024-02-23 14:10:00,69.09,69.09,69.05,69.06,63344.0,66.9774,66.9774,66.9386,66.9483,63344.0
2024-02-23 14:20:00,69.06,69.06,69.01,69.03,52368.0,66.9483,66.9483,66.8999,66.9192,52368.0
2024-02-23 14:30:00,69.03,69.08,69.02,69.07,73030.0,66.9192,66.9677,66.9095,66.958,73030.0
2024-02-23 14:40:00,69.07,69.08,69.04,69.05,44342.0,66.958,66.9677,66.9289,66.9386,44342.0
2024-02-23 14:50:00,69.05,69.1,69.03,69.09,90861.0,66.9386,66.9871,66.9192,66.9774,90861.0
2024-02-23 15:00:00,69.09,69.1,69.0,69.0,144696.0,66.9774,66.9871,66.8902,66.8902,144696.0
2024-02-23 15:10:00,69.01,69.06,68.98,69.05,165248.0,66.8999,66.9483,66.8708,66.9386,165248.0
2024-02-23 15:20:00,69.05,69.05,69.01,69.02,111810.0,66.9386,66.9386,66.8999,66.9095,111810.0
2024-02-23 15:30:00,69.02,69.04,68.99,69.03,157921.0,66.9095,66.9289,66.8805,66.9192,157921.0
2024-02-23 15:40:00,69.03,69.06,69.01,69.04,227172.0,66.9192,66.9483,66.8999,66.9289,227172.0
2024-02-23 15:50:00,69.05,69.05,68.99,69.01,721569.0,66.9386,66.9386,66.8805,66.8999,721569.0
2024-02-26 09:30:00,69.19,69.27,69.12,69.13,301047.0,67.0743,67.1519,67.0065,67.0162,301047.0
2024-02-26 09:40:00,69.14,69.16,69.1,69.16,299907.0,67.0259,67.0453,66.9871,67.0453,299907.0
2024-02-26 09:50:00,69.17,69.2,69.15,69.19,95234.0,67.055,67.084,67.0356,67.0743,95234.0
2024-02-26 10:00:00,69.2,69.21,69.17,69.2,103435.0,67.084,67.0937,67.055,67.084,103435.0
2024-02-26 10:10:00,69.2,69.21,69.14,69.16,162123.0,67.084,67.0937,67.0259,67.0453,162123.0
2024-02-26 10:20:00,69.16,69.19,69.15,69.17,97646.0,67.0453,67.0743,67.0356,67.055,97646.0
2024-02-26 10:30:00,69.17,69.22,69.16,69.17,127390.0,67.055,67.1034,67.0453,67.055,127390.0
2024-02-26 10:40:00,69.17,69.2,69.14,69.15,117607.0,67.055,67.084,67.0259,67.0356,117607.0
2024-02-26 10:50:00,69.15,69.16,69.08,69.09,191899.0,67.0356,67.0453,66.9677,66.9774,191899.0
2024-02-26 11:00:00,69.1,69.12,69.06,69.08,123520.0,66.9871,67.0065,66.9483,66.9677,123520.0
2024-02-26 11:10:00,69.08,69.14,69.06,69.14,122359.0,66.9677,67.0259,66.9483,67.0259,122359.0
2024-02-26 11:20:00,69.13,69.14,69.1,69.13,175456.0,67.0162,67.0259,66.9871,67.0162,175456.0
2024-02-26 11:30:00,69.13,69.19,69.1,69.12,548262.0,67.0162,67.0743,66.9871,67.0065,548262.0
2024-02-26 11:40:00,69.12,69.13,69.11,69.13,125492.0,67.0065,67.0162,66.9968,67.0162,125492.0
2024-02-26 11:50:00,69.13,69.14,69.1,69.1,90077.0,67.0162,67.0259,66.9871,66.9871,90077.0
2024-02-26 12:00:00,69.1,69.12,69.06,69.1,269846.0,66.9871,67.0065,66.9483,66.9871,269846.0
2024-02-26 12:10:00,69.1,69.13,69.1,69.13,47134.0,66.9871,67.0162,66.9871,67.0162,47134.0
2024-02-26 12:20:00,69.12,69.17,69.12,69.16,63745.0,67.0065,67.055,67.0065,67.0453,63745.0
2024-02-26 12:30:00,69.16,69.16,69.08,69.09,47871.0,67.0453,67.0453,66.9677,66.9774,47871.0
2024-02-26 12:40:00,69.09,69.1,69.06,69.08,51616.0,66.9774,66.9871,66.9483,66.9677,51616.0
2024-02-26 12:50:00,69.07,69.11,69.07,69.11,87228.0,66.958,66.9968,66.958,66.9968,87228.0
2024-02-26 13:00:00,69.11,69.11,69.05,69.09,110699.0,66.9968,66.9968,66.9386,66.9774,110699.0
2024-02-26 13:10:00,69.09,69.12,69.05,69.06,94678.0,66.9774,67.0065,66.9386,66.9483,94678.0
2024-02-26 13:20:00,69.05,69.06,68.95,68.96,256797.0,66.9386,66.9483,66.8417,66.8514,256797.0
2024-02-26 13:30:00,68.96,68.97,68.9,68.94,156045.0,66.8514,66.8611,66.7932,66.832,156045.0
2024-02-26 13:40:00,68.93,68.97,68.93,68.95,84693.0,66.8223,66.8611,66.8223,66.8417,84693.0
2024-02-26 13:50:00,68.95,68.98,68.92,68.98,186071.0,66.8417,66.8708,66.8126,66.8708,186071.0
2024-02-26 14:00:00,68.98,69.05,68.97,69.03,96077.0,66.8708,66.9386,66.8611,66.9192,96077.0
2024-02-26 14:10:00,69.02,69.03,68.98,69.01,91499.0,66.9095,66.9192,66.8708,66.8999,91499.0
2024-02-26 14:20:00,69.01,69.05,69.0,69.04,76938.0,66.8999,66.9386,66.8902,66.9289,76938.0
2024-02-26 14:30:00,69.05,69.06,68.98,69.01,124906.0,66.9386,66.9483,66.8708,66.8999,124906.0
2024-02-26 14:40:00,69.01,69.01,68.96,68.99,90106.0,66.8999,66.8999,66.8514,66.8805,90106.0
2024-02-26 14:50:00,69.0,69.01,68.97,68.98,173695.0,66.8902,66.8999,66.8611,66.8708,173695.0
2024-02-26 15:00:00,68.98,69.01,68.95,69.01,130558.0,66.8708,66.8999,66.8417,66.8999,130558.0
2024-02-26 15:10:00,69.01,69.09,69.0,69.06,641287.0,66.8999,66.9774,66.8902,66.9483,641287.0
2024-02-26 15:20:00,69.06,69.1,69.05,69.09,574710.0,66.9483,66.9871,66.9386,66.9774,574710.0
2024-02-26 15:30:00,69.09,69.1,69.01,69.03,59921.0,66.9774,66.9871,66.8999,66.9192,59921.0
2024-02-26 15:40:00,69.03,69.06,69.0,69.05,178336.0,66.9192,66.9483,66.8902,66.9386,178336.0
2024-02-26 15:50:00,69.05,69.06,68.97,69.01,445032.0,66.9386,66.9483,66.8611,66.8999,445032.0
2024-02-27 09:30:00,69.08,69.1,69.04,69.09,244130.0,66.9677,66.9871,66.9289,66.9774,244130.0
2024-02-27 09:40:00,69.09,69.13,69.08,69.13,130012.0,66.9774,67.0162,66.9677,67.0162,130012.0
2024-02-27 09:50:00,69.13,69.16,69.1,69.16,45136.0,67.0162,67.0453,66.9871,67.0453,45136.0
2024-02-27 10:00:00,69.16,69.25,69.14,69.17,143492.0,67.0453,67.1325,67.0259,67.055,143492.0
2024-02-27 10:10:00,69.17,69.21,69.15,69.21,33991.0,67.055,67.0937,67.0356,67.0937,33991.0
2024-02-27 10:20:00,69.2,69.22,69.15,69.18,162436.0,67.084,67.1034,67.0356,67.0647,162436.0
2024-02-27 10:30:00,69.18,69.2,69.15,69.16,74965.0,67.0647,67.084,67.0356,67.0453,74965.0
2024-02-27 10:40:00,69.16,69.23,69.13,69.22,51461.0,67.0453,67.1131,67.0162,67.1034,51461.0
2024-02-27 10:50:00,69.22,69.25,69.22,69.25,31855.0,67.1034,67.1325,67.1034,67.1325,31855.0
2024-02-27 11:00:00,69.25,69.26,69.21,69.21,135473.0,67.1325,67.1422,67.0937,67.0937,135473.0
2024-02-27 11:10:00,69.22,69.23,69.2,69.22,215486.0,67.1034,67.1131,67.084,67.1034,215486.0
2024-02-27 11:20:00,69.21,69.24,69.18,69.22,257089.0,67.0937,67.1228,67.0647,67.1034,257089.0
2024-02-27 11:30:00,69.21,69.22,69.16,69.19,298033.0,67.0937,67.1034,67.0453,67.0743,298033.0
2024-02-27 11:40:00,69.18,69.19,69.13,69.17,221610.0,67.0647,67.0743,67.0162,67.055,221610.0
2024-02-27 11:50:00,69.17,69.21,69.16,69.17,136540.0,67.055,67.0937,67.0453,67.055,136540.0
2024-02-27 12:00:00,69.16,69.16,69.12,69.13,134574.0,67.0453,67.0453,67.0065,67.0162,134574.0
2024-02-27 12:10:00,69.13,69.13,69.07,69.09,256195.0,67.0162,67.0162,66.958,66.9774,256195.0
2024-02-27 12:20:00,69.09,69.11,69.06,69.09,240069.0,66.9774,66.9968,66.9483,66.9774,240069.0
2024-02-27 12:30:00,69.08,69.12,69.07,69.09,592991.0,66.9677,67.0065,66.958,66.9774,592991.0
2024-02-27 12:40:00,69.1,69.15,69.09,69.15,621457.0,66.9871,67.0356,66.9774,67.0356,621457.0
2024-02-27 12:50:00,69.15,69.15,69.11,69.12,101355.0,67.0356,67.0356,66.9968,67.0065,101355.0
2024-02-27 13:00:00,69.12,69.15,69.08,69.15,259039.0,67.0065,67.0356,66.9677,67.0356,259039.0
2024-02-27 13:10:00,69.15,69.2,69.14,69.16,263979.0,67.0356,67.084,67.0259,67.0453,263979.0
2024-02-27 13:20:00,69.16,69.19,69.13,69.14,123839.0,67.0453,67.0743,67.0162,67.0259,123839.0
2024-02-27 13:30:00,69.14,69.14,69.11,69.14,154638.0,67.0259,67.0259,66.9968,67.0259,154638.0
2024-02-27 13:40:00,69.14,69.16,69.11,69.12,110142.0,67.0259,67.0453,66.9968,67.0065,110142.0
2024-02-27 13:50:00,69.12,69.16,69.11,69.15,158459.0,67.0065,67.0453,66.9968,67.0356,158459.0
2024-02-27 14:00:00,69.15,69.17,69.11,69.12,108054.0,67.0356,67.055,66.9968,67.0065,108054.0
2024-02-27 14:10:00,69.12,69.16,69.1,69.14,176979.0,67.0065,67.0453,66.9871,67.0259,176979.0
2024-02-27 14:20:00,69.14,69.14,69.1,69.13,240882.0,67.0259,67.0259,66.9871,67.0162,240882.0
2024-02-27 14:30:00,69.13,69.15,69.12,69.13,95487.0,67.0162,67.0356,67.0065,67.0162,95487.0
2024-02-27 14:40:00,69.13,69.14,69.06,69.08,127314.0,67.0162,67.0259,66.9483,66.9677,127314.0
2024-02-27 14:50:00,69.08,69.14,69.07,69.13,141619.0,66.9677,67.0259,66.958,67.0162,141619.0
2024-02-27 15:00:00,69.13,69.13,69.11,69.11,128112.0,67.0162,67.0162,66.9968,66.9968,128112.0
2024-02-27 15:10:00,69.11,69.14,69.11,69.12,135029.0,66.9968,67.0259,66.9968,67.0065,135029.0
2024-02-27 15:20:00,69.12,69.16,69.1,69.16,117712.0,67.0065,67.0453,66.9871,67.0453,117712.0
2024-02-27 15:30:00,69.15,69.16,69.11,69.13,130487.0,67.0356,67.0453,66.9968,67.0162,130487.0
2024-02-27 15:40:00,69.13,69.17,69.12,69.16,283813.0,67.0162,67.055,67.0065,67.0453,283813.0
2024-02-27 15:50:00,69.17,69.2,69.15,69.17,597777.0,67.055,67.084,67.0356,67.055,597777.0
2024-02-28 09:30:00,68.67,68.68,68.59,68.68,206304.0,66.5702,66.5799,66.4927,66.5799,206304.0
2024-02-28 09:40:00,68.68,68.72,68.67,68.7,57229.0,66.5799,66.6187,66.5702,66.5993,57229.0
2024-02-28 09:50:00,68.71,68.71,68.65,68.7,162874.0,66.609,66.609,66.5509,66.5993,162874.0
2024-02-28 10:00:00,68.69,68.72,68.68,68.72,114273.0,66.5896,66.6187,66.5799,66.6187,114273.0
2024-02-28 10:10:00,68.72,68.76,68.7,68.72,53753.0,66.6187,66.6575,66.5993,66.6187,53753.0
2024-02-28 10:20:00,68.71,68.73,68.69,68.73,83896.0,66.609,66.6284,66.5896,66.6284,83896.0
2024-02-28 10:30:00,68.72,68.75,68.71,68.74,23887.0,66.6187,66.6478,66.609,66.6381,23887.0
2024-02-28 10:40:00,68.75,68.77,68.73,68.75,141471.0,66.6478,66.6672,66.6284,66.6478,141471.0
2024-02-28 10:50:00,68.75,68.78,68.72,68.77,201399.0,66.6478,66.6769,66.6187,66.6672,201399.0
2024-02-28 11:00:00,68.77,68.83,68.77,68.8,541690.0,66.6672,66.7254,66.6672,66.6963,541690.0
2024-02-28 11:10:00,68.8,68.83,68.78,68.83,218196.0,66.6963,66.7254,66.6769,66.7254,218196.0
2024-02-28 11:20:00,68.82,68.83,68.76,68.77,267843.0,66.7157,66.7254,66.6575,66.6672,267843.0
2024-02-28 11:30:00,68.77,68.78,68.73,68.76,334844.0,66.6672,66.6769,66.6284,66.6575,334844.0
2024-02-28 11:40:00,68.76,68.8,68.75,68.78,80507.0,66.6575,66.6963,66.6478,66.6769,80507.0
2024-02-28 11:50:00,68.79,68.81,68.77,68.78,245357.0,66.6866,66.706,66.6672,66.6769,245357.0
2024-02-28 12:00:00,68.78,68.81,68.76,68.78,280801.0,66.6769,66.706,66.6575,66.6769,280801.0
2024-02-28 12:10:00,68.78,68.8,68.77,68.77,96851.0,66.6769,66.6963,66.6672,66.6672,96851.0
2024-02-28 12:20:00,68.77,68.77,68.73,68.74,181860.0,66.6672,66.6672,66.6284,66.6381,181860.0
2024-02-28 12:30:00,68.74,68.75,68.67,68.68,98651.0,66.6381,66.6478,66.5702,66.5799,98651.0
2024-02-28 12:40:00,68.67,68.77,68.67,68.77,115817.0,66.5702,66.6672,66.5702,66.6672,115817.0
2024-02-28 12:50:00,68.76,68.76,68.72,68.73,53408.0,66.6575,66.6575,66.6187,66.6284,53408.0
2024-02-28 13:00:00,68.73,68.74,68.7,68.71,131702.0,66.6284,66.6381,66.5993,66.609,131702.0
2024-02-28 13:10:00,68.71,68.77,68.7,68.76,236666.0,66.609,66.6672,66.5993,66.6575,236666.0
2024-02-28 13:20:00,68.75,68.81,68.75,68.8,31292.0,66.6478,66.706,66.6478,66.6963,31292.0
2024-02-28 13:30:00,68.8,68.82,68.75,68.77,139830.0,66.6963,66.7157,66.6478,66.6672,139830.0
2024-02-28 13:40:00,68.77,68.78,68.73,68.73,150950.0,66.6672,66.6769,66.6284,66.6284,150950.0
2024-02-28 13:50:00,68.73,68.76,68.73,68.75,84998.0,66.6284,66.6575,66.6284,66.6478,84998.0
2024-02-28 14:00:00,68.75,68.77,68.71,68.72,171578.0,66.6478,66.6672,66.609,66.6187,171578.0
2024-02-28 14:10:00,68.71,68.72,68.64,68.7,305416.0,66.609,66.6187,66.5412,66.5993,305416.0
2024-02-28 14:20:00,68.7,68.72,68.67,68.67,191690.0,66.5993,66.6187,66.5702,66.5702,191690.0
2024-02-28 14:30:00,68.67,68.68,68.62,68.63,318235.0,66.5702,66.5799,66.5218,66.5315,318235.0
2024-02-28 14:40:00,68.64,68.68,68.61,68.65,209422.0,66.5412,66.5799,66.5121,66.5509,209422.0
2024-02-28 14:50:00,68.65,68.7,68.62,68.7,175079.0,66.5509,66.5993,66.5218,66.5993,175079.0
2024-02-28 15:00:00,68.7,68.75,68.65,68.67,279512.0,66.5993,66.6478,66.5509,66.5702,279512.0
2024-02-28 15:10:00,68.67,68.7,68.66,68.69,180395.0,66.5702,66.5993,66.5606,66.5896,180395.0
2024-02-28 15:20:00,68.7,68.71,68.66,68.7,172768.0,66.5993,66.609,66.5606,66.5993,172768.0
2024-02-28 15:30:00,68.71,68.71,68.66,68.66,111702.0,66.609,66.609,66.5606,66.5606,111702.0
2024-02-28 15:40:00,68.67,68.69,68.63,68.67,224976.0,66.5702,66.5896,66.5315,66.5702,224976.0
2024-02-28 15:50:00,68.67,68.69,68.65,68.68,522223.0,66.5702,66.5896,66.5509,66.5799,522223.0
2024-02-29 09:30:00,69.25,69.29,69.19,69.23,286883.0,67.1325,67.1713,67.0743,67.1131,286883.0
2024-02-29 09:40:00,69.22,69.3,69.17,69.27,146038.0,67.1034,67.181,67.055,67.1519,146038.0
2024-02-29 09:50:00,69.26,69.33,69.25,69.32,264810.0,67.1422,67.2101,67.1325,67.2004,264810.0
2024-02-29 10:00:00,69.35,69.38,69.27,69.29,164636.0,67.2295,67.2585,67.1519,67.1713,164636.0
2024-02-29 10:10:00,69.29,69.29,69.15,69.2,107469.0,67.1713,67.1713,67.0356,67.084,107469.0
2024-02-29 10:20:00,69.2,69.28,69.19,69.27,168143.0,67.084,67.1616,67.0743,67.1519,168143.0
2024-02-29 10:30:00,69.27,69.29,69.24,69.28,160637.0,67.1519,67.1713,67.1228,67.1616,160637.0
2024-02-29 10:40:00,69.27,69.28,69.16,69.23,266492.0,67.1519,67.1616,67.0453,67.1131,266492.0
2024-02-29 10:50:00,69.23,69.24,69.1,69.14,183362.0,67.1131,67.1228,66.9871,67.0259,183362.0
2024-02-29 11:00:00,69.14,69.16,69.06,69.12,162534.0,67.0259,67.0453,66.9483,67.0065,162534.0
2024-02-29 11:10:00,69.12,69.14,69.09,69.11,143706.0,67.0065,67.0259,66.9774,66.9968,143706.0
2024-02-29 11:20:00,69.11,69.13,69.03,69.03,240717.0,66.9968,67.0162,66.9192,66.9192,240717.0
2024-02-29 11:30:00,69.03,69.03,68.86,68.88,510570.0,66.9192,66.9192,66.7544,66.7738,510570.0
2024-02-29 11:40:00,68.88,68.93,68.84,68.92,398839.0,66.7738,66.8223,66.7351,66.8126,398839.0
2024-02-29 11:50:00,68.92,68.95,68.88,68.91,170322.0,66.8126,66.8417,66.7738,66.8029,170322.0
2024-02-29 12:00:00,68.9,68.93,68.87,68.88,280970.0,66.7932,66.8223,66.7641,66.7738,280970.0
2024-02-29 12:10:00,68.89,68.92,68.86,68.87,70508.0,66.7835,66.8126,66.7544,66.7641,70508.0
2024-02-29 12:20:00,68.88,68.89,68.82,68.83,93662.0,66.7738,66.7835,66.7157,66.7254,93662.0
2024-02-29 12:30:00,68.83,68.85,68.81,68.84,84639.0,66.7254,66.7447,66.706,66.7351,84639.0
2024-02-29 12:40:00,68.84,68.91,68.82,68.9,95367.0,66.7351,66.8029,66.7157,66.7932,95367.0
2024-02-29 12:50:00,68.9,68.92,68.87,68.92,50022.0,66.7932,66.8126,66.7641,66.8126,50022.0
2024-02-29 13:00:00,68.92,68.94,68.89,68.94,83536.0,66.8126,66.832,66.7835,66.832,83536.0
2024-02-29 13:10:00,68.94,68.96,68.93,68.96,38181.0,66.832,66.8514,66.8223,66.8514,38181.0
2024-02-29 13:20:00,68.96,69.0,68.95,68.99,48495.0,66.8514,66.8902,66.8417,66.8805,48495.0
2024-02-29 13:30:00,68.98,69.0,68.96,68.98,36517.0,66.8708,66.8902,66.8514,66.8708,36517.0
2024-02-29 13:40:00,68.98,69.01,68.97,69.0,42989.0,66.8708,66.8999,66.8611,66.8902,42989.0
2024-02-29 13:50:00,69.01,69.06,69.0,69.05,57019.0,66.8999,66.9483,66.8902,66.9386,57019.0
2024-02-29 14:00:00,69.05,69.08,69.02,69.03,64948.0,66.9386,66.9677,66.9095,66.9192,64948.0
2024-02-29 14:10:00,69.03,69.07,69.01,69.07,153049.0,66.9192,66.958,66.8999,66.958,153049.0
2024-02-29 14:20:00,69.06,69.09,68.99,69.01,114412.0,66.9483,66.9774,66.8805,66.8999,114412.0
2024-02-29 14:30:00,69.01,69.05,69.0,69.03,47321.0,66.8999,66.9386,66.8902,66.9192,47321.0
2024-02-29 14:40:00,69.03,69.03,68.95,68.98,75730.0,66.9192,66.9192,66.8417,66.8708,75730.0
2024-02-29 14:50:00,68.98,68.99,68.93,68.99,75340.0,66.8708,66.8805,66.8223,66.8805,75340.0
2024-02-29 15:00:00,68.99,69.02,68.99,69.02,148844.0,66.8805,66.9095,66.8805,66.9095,148844.0
2024-02-29 15:10:00,69.02,69.03,68.99,69.02,81916.0,66.9095,66.9192,66.8805,66.9095,81916.0
2024-02-29 15:20:00,69.02,69.05,69.01,69.04,68324.0,66.9095,66.9386,66.8999,66.9289,68324.0
2024-02-29 15:30:00,69.05,69.07,69.03,69.07,136238.0,66.9386,66.958,66.9192,66.958,136238.0
2024-02-29 15:40:00,69.07,69.1,69.05,69.09,210904.0,66.958,66.9871,66.9386,66.9774,210904.0
2024-02-29 15:50:00,69.09,69.19,69.09,69.12,1248142.0,66.9774,67.0743,66.9774,67.0065,1248142.0
2024-03-01 09:30:00,69.97,69.98,69.89,69.95,447695.0,67.8305,67.8402,67.7529,67.8111,447695.0
2024-03-01 09:40:00,69.96,69.96,69.83,69.86,110619.0,67.8208,67.8208,67.6948,67.7239,110619.0
2024-03-01 09:50:00,69.84,69.86,69.81,69.84,96593.0,67.7045,67.7239,67.6754,67.7045,96593.0
2024-03-01 10:00:00,69.85,70.03,69.84,69.97,180297.0,67.7142,67.8887,67.7045,67.8305,180297.0
2024-03-01 10:10:00,69.98,70.07,69.97,70.05,246567.0,67.8402,67.9274,67.8305,67.9081,246567.0
2024-03-01 10:20:00,70.05,70.17,70.04,70.15,213955.0,67.9081,68.0244,67.8984,68.005,213955.0
2024-03-01 10:30:00,70.16,70.18,70.07,70.11,213695.0,68.0147,68.0341,67.9274,67.9662,213695.0
2024-03-01 10:40:00,70.1,70.25,70.09,70.22,266502.0,67.9565,68.1019,67.9468,68.0729,266502.0
2024-03-01 10:50:00,70.22,70.24,70.13,70.15,280521.0,68.0729,68.0922,67.9856,68.005,280521.0
2024-03-01 11:00:00,70.15,70.22,70.15,70.2,219359.0,68.005,68.0729,68.005,68.0535,219359.0
2024-03-01 11:10:00,70.2,70.22,70.15,70.19,141356.0,68.0535,68.0729,68.005,68.0438,141356.0
2024-03-01 11:20:00,70.19,70.2,70.12,70.13,164995.0,68.0438,68.0535,67.9759,67.9856,164995.0
2024-03-01 11:30:00,70.14,70.22,70.13,70.22,289687.0,67.9953,68.0729,67.9856,68.0729,289687.0
2024-03-01 11:40:00,70.22,70.24,70.19,70.23,228974.0,68.0729,68.0922,68.0438,68.0825,228974.0
2024-03-01 11:50:00,70.23,70.26,70.22,70.23,85462.0,68.0825,68.1116,68.0729,68.0825,85462.0
2024-03-01 12:00:00,70.23,70.23,70.2,70.22,132481.0,68.0825,68.0825,68.0535,68.0729,132481.0
2024-03-01 12:10:00,70.22,70.28,70.21,70.28,154151.0,68.0729,68.131,68.0632,68.131,154151.0
2024-03-01 12:20:00,70.28,70.3,70.27,70.28,161032.0,68.131,68.1504,68.1213,68.131,161032.0
2024-03-01 12:30:00,70.28,70.3,70.26,70.27,186108.0,68.131,68.1504,68.1116,68.1213,186108.0
2024-03-01 12:40:00,70.28,70.28,70.24,70.26,62324.0,68.131,68.131,68.0922,68.1116,62324.0
2024-03-01 12:50:00,70.27,70.3,70.24,70.25,122373.0,68.1213,68.1504,68.0922,68.1019,122373.0
2024-03-01 13:00:00,70.25,70.29,70.23,70.27,190298.0,68.1019,68.1407,68.0825,68.1213,190298.0
2024-03-01 13:10:00,70.28,70.31,70.26,70.27,88348.0,68.131,68.1601,68.1116,68.1213,88348.0
2024-03-01 13:20:00,70.27,70.3,70.26,70.29,140269.0,68.1213,68.1504,68.1116,68.1407,140269.0
2024-03-01 13:30:00,70.29,70.31,70.27,70.3,127603.0,68.1407,68.1601,68.1213,68.1504,127603.0
2024-03-01 13:40:00,70.3,70.35,70.29,70.3,202983.0,68.1504,68.1989,68.1407,68.1504,202983.0
2024-03-01 13:50:00,70.31,70.35,70.28,70.35,146145.0,68.1601,68.1989,68.131,68.1989,146145.0
2024-03-01 14:00:00,70.35,70.39,70.34,70.38,191366.0,68.1989,68.2377,68.1892,68.228,191366.0
2024-03-01 14:10:00,70.37,70.4,70.36,70.36,63263.0,68.2183,68.2473,68.2086,68.2086,63263.0
2024-03-01 14:20:00,70.36,70.38,70.33,70.38,61621.0,68.2086,68.228,68.1795,68.228,61621.0
2024-03-01 14:30:00,70.38,70.39,70.32,70.33,36873.0,68.228,68.2377,68.1698,68.1795,36873.0
2024-03-01 14:40:00,70.33,70.35,70.31,70.34,38812.0,68.1795,68.1989,68.1601,68.1892,38812.0
2024-03-01 14:50:00,70.34,70.38,70.34,70.35,54446.0,68.1892,68.228,68.1892,68.1989,54446.0
2024-03-01 15:00:00,70.34,70.34,70.29,70.31,101900.0,68.1892,68.1892,68.1407,68.1601,101900.0
2024-03-01 15:10:00,70.3,70.31,70.28,70.31,82369.0,68.1504,68.1601,68.131,68.1601,82369.0
2024-03-01 15:20:00,70.31,70.33,70.29,70.3,203117.0,68.1601,68.1795,68.1407,68.1504,203117.0
2024-03-01 15:30:00,70.3,70.31,70.26,70.3,166056.0,68.1504,68.1601,68.1116,68.1504,166056.0
2024-03-01 15:40:00,70.29,70.33,70.28,70.31,682315.0,68.1407,68.1795,68.131,68.1601,682315.0
2024-03-01 15:50:00,70.31,70.34,70.27,70.33,625345.0,68.1601,68.1892,68.1213,68.1795,625345.0
2024-03-04 09:30:00,70.0,70.01,69.92,69.95,324537.0,67.8596,67.8693,67.782,67.8111,324537.0
2024-03-04 09:40:00,69.95,69.96,69.91,69.95,105627.0,67.8111,67.8208,67.7723,67.8111,105627.0
2024-03-04 09:50:00,69.94,69.97,69.91,69.95,128125.0,67.8014,67.8305,67.7723,67.8111,128125.0
2024-03-04 10:00:00,69.95,69.95,69.9,69.91,69128.0,67.8111,67.8111,67.7626,67.7723,69128.0
2024-03-04 10:10:00,69.91,69.93,69.87,69.92,94756.0,67.7723,67.7917,67.7336,67.782,94756.0
2024-03-04 10:20:00,69.93,69.94,69.86,69.9,120012.0,67.7917,67.8014,67.7239,67.7626,120012.0
2024-03-04 10:30:00,69.9,69.94,69.9,69.92,65336.0,67.7626,67.8014,67.7626,67.782,65336.0
2024-03-04 10:40:00,69.91,69.92,69.85,69.88,112219.0,67.7723,67.782,67.7142,67.7433,112219.0
2024-03-04 10:50:00,69.88,69.9,69.82,69.86,216639.0,67.7433,67.7626,67.6851,67.7239,216639.0
2024-03-04 11:00:00,69.86,69.95,69.86,69.95,92479.0,67.7239,67.8111,67.7239,67.8111,92479.0
2024-03-04 11:10:00,69.95,69.96,69.93,69.93,108878.0,67.8111,67.8208,67.7917,67.7917,108878.0
2024-03-04 11:20:00,69.94,69.94,69.89,69.92,141047.0,67.8014,67.8014,67.7529,67.782,141047.0
2024-03-04 11:30:00,69.93,70.01,69.92,70.01,99860.0,67.7917,67.8693,67.782,67.8693,99860.0
2024-03-04 11:40:00,70.01,70.03,69.98,70.03,92344.0,67.8693,67.8887,67.8402,67.8887,92344.0
2024-03-04 11:50:00,70.03,70.05,70.02,70.03,156255.0,67.8887,67.9081,67.879,67.8887,156255.0
2024-03-04 12:00:00,70.03,70.03,69.97,70.01,177328.0,67.8887,67.8887,67.8305,67.8693,177328.0
2024-03-04 12:10:00,70.01,70.05,70.0,70.05,73889.0,67.8693,67.9081,67.8596,67.9081,73889.0
2024-03-04 12:20:00,70.05,70.1,70.04,70.09,96564.0,67.9081,67.9565,67.8984,67.9468,96564.0
2024-03-04 12:30:00,70.1,70.1,70.0,70.01,174999.0,67.9565,67.9565,67.8596,67.8693,174999.0
2024-03-04 12:40:00,70.01,70.02,69.97,69.98,139577.0,67.8693,67.879,67.8305,67.8402,139577.0
2024-03-04 12:50:00,69.98,70.03,69.97,70.01,114218.0,67.8402,67.8887,67.8305,67.8693,114218.0
2024-03-04 13:00:00,70.02,70.04,69.98,69.99,97320.0,67.879,67.8984,67.8402,67.8499,97320.0
2024-03-04 13:10:00,69.99,70.0,69.96,69.96,113207.0,67.8499,67.8596,67.8208,67.8208,113207.0
2024-03-04 13:20:00,69.96,69.99,69.92,69.98,147634.0,67.8208,67.8499,67.782,67.8402,147634.0
2024-03-04 13:30:00,69.98,70.01,69.96,69.97,152329.0,67.8402,67.8693,67.8208,67.8305,152329.0
2024-03-04 13:40:00,69.97,69.99,69.96,69.98,76881.0,67.8305,67.8499,67.8208,67.8402,76881.0
2024-03-04 13:50:00,69.99,70.0,69.96,69.98,116900.0,67.8499,67.8596,67.8208,67.8402,116900.0
2024-03-04 14:00:00,69.97,70.01,69.97,70.01,101470.0,67.8305,67.8693,67.8305,67.8693,101470.0
2024-03-04 14:10:00,70.01,70.01,69.99,70.01,110457.0,67.8693,67.8693,67.8499,67.8693,110457.0
2024-03-04 14:20:00,70.01,70.01,69.98,70.01,53747.0,67.8693,67.8693,67.8402,67.8693,53747.0
2024-03-04 14:30:00,70.01,70.1,70.0,70.1,205747.0,67.8693,67.9565,67.8596,67.9565,205747.0
2024-03-04 14:40:00,70.09,70.1,70.05,70.09,89525.0,67.9468,67.9565,67.9081,67.9468,89525.0
2024-03-04 14:50:00,70.09,70.09,70.06,70.07,84735.0,67.9468,67.9468,67.9177,67.9274,84735.0
2024-03-04 15:00:00,70.06,70.07,70.03,70.06,116382.0,67.9177,67.9274,67.8887,67.9177,116382.0
2024-03-04 15:10:00,70.06,70.09,70.05,70.09,269788.0,67.9177,67.9468,67.9081,67.9468,269788.0
2024-03-04 15:20:00,70.09,70.09,70.06,70.08,115070.0,67.9468,67.9468,67.9177,67.9371,115070.0
2024-03-04 15:30:00,70.08,70.08,69.98,70.06,167079.0,67.9371,67.9371,67.8402,67.9177,167079.0
2024-03-04 15:40:00,70.06,70.09,69.96,69.96,164315.0,67.9177,67.9468,67.8208,67.8208,164315.0
2024-03-04 15:50:00,69.96,69.99,69.9,69.92,710855.0,67.8208,67.8499,67.7626,67.782,710855.0
2024-03-05 09:30:00,70.62,70.62,70.5,70.53,511673.0,68.4606,68.4606,68.3443,68.3734,511673.0
2024-03-05 09:40:00,70.53,70.55,70.5,70.53,141281.0,68.3734,68.3928,68.3443,68.3734,141281.0
2024-03-05 09:50:00,70.54,70.57,70.52,70.55,63507.0,68.3831,68.4122,68.3637,68.3928,63507.0
2024-03-05 10:00:00,70.57,70.77,70.57,70.63,156996.0,68.4122,68.606,68.4122,68.4703,156996.0
2024-03-05 10:10:00,70.62,70.65,70.54,70.57,152344.0,68.4606,68.4897,68.3831,68.4122,152344.0
2024-03-05 10:20:00,70.56,70.58,70.48,70.53,99618.0,68.4025,68.4218,68.3249,68.3734,99618.0
2024-03-05 10:30:00,70.52,70.53,70.49,70.51,107919.0,68.3637,68.3734,68.3346,68.354,107919.0
2024-03-05 10:40:00,70.51,70.56,70.48,70.48,145772.0,68.354,68.4025,68.3249,68.3249,145772.0
2024-03-05 10:50:00,70.48,70.5,70.46,70.5,131493.0,68.3249,68.3443,68.3055,68.3443,131493.0
2024-03-05 11:00:00,70.51,70.51,70.44,70.45,138781.0,68.354,68.354,68.2861,68.2958,138781.0
2024-03-05 11:10:00,70.44,70.45,70.39,70.44,112765.0,68.2861,68.2958,68.2377,68.2861,112765.0
2024-03-05 11:20:00,70.43,70.47,70.39,70.42,131032.0,68.2764,68.3152,68.2377,68.2667,131032.0
2024-03-05 11:30:00,70.42,70.46,70.4,70.42,140314.0,68.2667,68.3055,68.2473,68.2667,140314.0
2024-03-05 11:40:00,70.42,70.44,70.35,70.41,188857.0,68.2667,68.2861,68.1989,68.257,188857.0
2024-03-05 11:50:00,70.41,70.41,70.35,70.39,231246.0,68.257,68.257,68.1989,68.2377,231246.0
2024-03-05 12:00:00,70.39,70.43,70.37,70.4,201453.0,68.2377,68.2764,68.2183,68.2473,201453.0
2024-03-05 12:10:00,70.4,70.44,70.38,70.4,277067.0,68.2473,68.2861,68.228,68.2473,277067.0
2024-03-05 12:20:00,70.4,70.49,70.39,70.48,283761.0,68.2473,68.3346,68.2377,68.3249,283761.0
2024-03-05 12:30:00,70.48,70.49,70.45,70.46,378886.0,68.3249,68.3346,68.2958,68.3055,378886.0
2024-03-05 12:40:00,70.45,70.5,70.43,70.46,175258.0,68.2958,68.3443,68.2764,68.3055,175258.0
2024-03-05 12:50:00,70.45,70.5,70.43,70.45,126217.0,68.2958,68.3443,68.2764,68.2958,126217.0
2024-03-05 13:00:00,70.45,70.46,70.4,70.42,213692.0,68.2958,68.3055,68.2473,68.2667,213692.0
2024-03-05 13:10:00,70.42,70.45,70.37,70.37,80423.0,68.2667,68.2958,68.2183,68.2183,80423.0
2024-03-05 13:20:00,70.37,70.42,70.36,70.4,130338.0,68.2183,68.2667,68.2086,68.2473,130338.0
2024-03-05 13:30:00,70.39,70.45,70.36,70.37,99949.0,68.2377,68.2958,68.2086,68.2183,99949.0
2024-03-05 13:40:00,70.37,70.39,70.33,70.37,64758.0,68.2183,68.2377,68.1795,68.2183,64758.0
2024-03-05 13:50:00,70.37,70.4,70.34,70.37,134873.0,68.2183,68.2473,68.1892,68.2183,134873.0
2024-03-05 14:00:00,70.37,70.38,70.32,70.36,117198.0,68.2183,68.228,68.1698,68.2086,117198.0
2024-03-05 14:10:00,70.36,70.44,70.35,70.4,327820.0,68.2086,68.2861,68.1989,68.2473,327820.0
2024-03-05 14:20:00,70.4,70.43,70.37,70.41,156629.0,68.2473,68.2764,68.2183,68.257,156629.0
2024-03-05 14:30:00,70.4,70.41,70.33,70.36,245231.0,68.2473,68.257,68.1795,68.2086,245231.0
2024-03-05 14:40:00,70.35,70.36,70.28,70.29,263690.0,68.1989,68.2086,68.131,68.1407,263690.0
2024-03-05 14:50:00,70.29,70.32,70.25,70.29,138600.0,68.1407,68.1698,68.1019,68.1407,138600.0
2024-03-05 15:00:00,70.29,70.32,70.25,70.25,253020.0,68.1407,68.1698,68.1019,68.1019,253020.0
2024-03-05 15:10:00,70.25,70.28,70.19,70.21,245880.0,68.1019,68.131,68.0438,68.0632,245880.0
2024-03-05 15:20:00,70.21,70.22,70.16,70.19,243739.0,68.0632,68.0729,68.0147,68.0438,243739.0
2024-03-05 15:30:00,70.19,70.24,70.18,70.23,341054.0,68.0438,68.0922,68.0341,68.0825,341054.0
2024-03-05 15:40:00,70.23,70.27,70.2,70.27,443080.0,68.0825,68.1213,68.0535,68.1213,443080.0
2024-03-05 15:50:00,70.27,70.32,70.25,70.29,522587.0,68.1213,68.1698,68.1019,68.1407,522587.0
2024-03-06 09:30:00,71.34,71.35,71.17,71.19,518574.0,69.1586,69.1683,68.9938,69.0132,518574.0
2024-03-06 09:40:00,71.19,71.23,71.16,71.2,262166.0,69.0132,69.052,68.9841,69.0229,262166.0
2024-03-06 09:50:00,71.2,71.26,71.18,71.25,229191.0,69.0229,69.0811,69.0035,69.0714,229191.0
2024-03-06 10:00:00,71.25,71.32,71.17,71.23,309119.0,69.0714,69.1392,68.9938,69.052,309119.0
2024-03-06 10:10:00,71.23,71.39,71.23,71.34,133201.0,69.052,69.2071,69.052,69.1586,133201.0
2024-03-06 10:20:00,71.34,71.35,71.26,71.29,98107.0,69.1586,69.1683,69.0811,69.1101,98107.0
2024-03-06 10:30:00,71.28,71.33,71.24,71.32,84710.0,69.1004,69.1489,69.0617,69.1392,84710.0
2024-03-06 10:40:00,71.33,71.37,71.3,71.35,243991.0,69.1489,69.1877,69.1198,69.1683,243991.0
2024-03-06 10:50:00,71.35,71.41,71.33,71.39,81525.0,69.1683,69.2265,69.1489,69.2071,81525.0
2024-03-06 11:00:00,71.39,71.4,71.35,71.37,92807.0,69.2071,69.2168,69.1683,69.1877,92807.0
2024-03-06 11:10:00,71.37,71.4,71.36,71.39,113987.0,69.1877,69.2168,69.178,69.2071,113987.0
2024-03-06 11:20:00,71.39,71.4,71.37,71.38,56731.0,69.2071,69.2168,69.1877,69.1974,56731.0
2024-03-06 11:30:00,71.38,71.47,71.36,71.47,167672.0,69.1974,69.2846,69.178,69.2846,167672.0
2024-03-06 11:40:00,71.47,71.57,71.46,71.56,184701.0,69.2846,69.3816,69.2749,69.3719,184701.0
2024-03-06 11:50:00,71.57,71.64,71.57,71.59,189875.0,69.3816,69.4494,69.3816,69.401,189875.0
2024-03-06 12:00:00,71.59,71.63,71.56,71.6,271353.0,69.401,69.4397,69.3719,69.4107,271353.0
2024-03-06 12:10:00,71.59,71.62,71.58,71.59,84748.0,69.401,69.43,69.3913,69.401,84748.0
2024-03-06 12:20:00,71.59,71.63,71.59,71.61,191173.0,69.401,69.4397,69.401,69.4204,191173.0
2024-03-06 12:30:00,71.61,71.64,71.58,71.59,163657.0,69.4204,69.4494,69.3913,69.401,163657.0
2024-03-06 12:40:00,71.59,71.61,71.57,71.58,158862.0,69.401,69.4204,69.3816,69.3913,158862.0
2024-03-06 12:50:00,71.59,71.6,71.52,71.53,134971.0,69.401,69.4107,69.3331,69.3428,134971.0
2024-03-06 13:00:00,71.53,71.57,71.51,71.55,105699.0,69.3428,69.3816,69.3234,69.3622,105699.0
2024-03-06 13:10:00,71.55,71.63,71.54,71.63,128591.0,69.3622,69.4397,69.3525,69.4397,128591.0
2024-03-06 13:20:00,71.63,71.64,71.61,71.62,159344.0,69.4397,69.4494,69.4204,69.43,159344.0
2024-03-06 13:30:00,71.62,71.62,71.44,71.54,190682.0,69.43,69.43,69.2555,69.3525,190682.0
2024-03-06 13:40:00,71.55,71.59,71.45,71.47,314592.0,69.3622,69.401,69.2652,69.2846,314592.0
2024-03-06 13:50:00,71.46,71.51,71.43,71.49,120349.0,69.2749,69.3234,69.2459,69.304,120349.0
2024-03-06 14:00:00,71.48,71.49,71.41,71.47,187278.0,69.2943,69.304,69.2265,69.2846,187278.0
2024-03-06 14:10:00,71.46,71.49,71.35,71.41,174470.0,69.2749,69.304,69.1683,69.2265,174470.0
2024-03-06 14:20:00,71.41,71.48,71.4,71.45,136009.0,69.2265,69.2943,69.2168,69.2652,136009.0
2024-03-06 14:30:00,71.46,71.47,71.4,71.42,100282.0,69.2749,69.2846,69.2168,69.2362,100282.0
2024-03-06 14:40:00,71.42,71.45,71.34,71.39,77123.0,69.2362,69.2652,69.1586,69.2071,77123.0
2024-03-06 14:50:00,71.4,71.45,71.36,71.4,94051.0,69.2168,69.2652,69.178,69.2168,94051.0
2024-03-06 15:00:00,71.38,71.4,71.33,71.34,74997.0,69.1974,69.2168,69.1489,69.1586,74997.0
2024-03-06 15:10:00,71.33,71.37,71.28,71.34,226272.0,69.1489,69.1877,69.1004,69.1586,226272.0
2024-03-06 15:20:00,71.34,71.35,71.27,71.35,169716.0,69.1586,69.1683,69.0907,69.1683,169716.0
2024-03-06 15:30:00,71.35,71.38,71.27,71.32,216070.0,69.1683,69.1974,69.0907,69.1392,216070.0
2024-03-06 15:40:00,71.33,71.38,71.31,71.36,280163.0,69.1489,69.1974,69.1295,69.178,280163.0
2024-03-06 15:50:00,71.36,71.4,71.31,71.36,908945.0,69.178,69.2168,69.1295,69.178,908945.0
2024-03-07 09:30:00,71.25,71.35,71.2,71.27,405214.0,69.0714,69.1683,69.0229,69.0907,405214.0
2024-03-07 09:40:00,71.27,71.27,71.13,71.2,306732.0,69.0907,69.0907,68.955,69.0229,306732.0
2024-03-07 09:50:00,71.2,71.31,71.2,71.28,189388.0,69.0229,69.1295,69.0229,69.1004,189388.0
2024-03-07 10:00:00,71.28,71.28,71.15,71.16,81094.0,69.1004,69.1004,68.9744,68.9841,81094.0
2024-03-07 10:10:00,71.16,71.27,71.16,71.24,121165.0,68.9841,69.0907,68.9841,69.0617,121165.0
2024-03-07 10:20:00,71.24,71.3,71.22,71.26,105227.0,69.0617,69.1198,69.0423,69.0811,105227.0
2024-03-07 10:30:00,71.26,71.31,71.23,71.3,128261.0,69.0811,69.1295,69.052,69.1198,128261.0
2024-03-07 10:40:00,71.3,71.37,71.29,71.32,110075.0,69.1198,69.1877,69.1101,69.1392,110075.0
2024-03-07 10:50:00,71.31,71.34,71.22,71.26,238530.0,69.1295,69.1586,69.0423,69.0811,238530.0
2024-03-07 11:00:00,71.26,71.3,71.23,71.29,138273.0,69.0811,69.1198,69.052,69.1101,138273.0
2024-03-07 11:10:00,71.29,71.3,71.24,71.27,132550.0,69.1101,69.1198,69.0617,69.0907,132550.0
2024-03-07 11:20:00,71.27,71.38,71.26,71.37,135404.0,69.0907,69.1974,69.0811,69.1877,135404.0
2024-03-07 11:30:00,71.36,71.37,71.3,71.36,126869.0,69.178,69.1877,69.1198,69.178,126869.0
2024-03-07 11:40:00,71.37,71.39,71.33,71.37,176431.0,69.1877,69.2071,69.1489,69.1877,176431.0
2024-03-07 11:50:00,71.37,71.39,71.35,71.38,141195.0,69.1877,69.2071,69.1683,69.1974,141195.0
2024-03-07 12:00:00,71.39,71.39,71.32,71.32,165790.0,69.2071,69.2071,69.1392,69.1392,165790.0
2024-03-07 12:10:00,71.33,71.37,71.32,71.36,224799.0,69.1489,69.1877,69.1392,69.178,224799.0
2024-03-07 12:20:00,71.37,71.37,71.3,71.31,75323.0,69.1877,69.1877,69.1198,69.1295,75323.0
2024-03-07 12:30:00,71.31,71.32,71.26,71.28,53959.0,69.1295,69.1392,69.0811,69.1004,53959.0
2024-03-07 12:40:00,71.28,71.3,71.22,71.27,131156.0,69.1004,69.1198,69.0423,69.0907,131156.0
2024-03-07 12:50:00,71.26,71.33,71.26,71.32,196717.0,69.0811,69.1489,69.0811,69.1392,196717.0
2024-03-07 13:00:00,71.33,71.37,71.3,71.37,176522.0,69.1489,69.1877,69.1198,69.1877,176522.0
2024-03-07 13:10:00,71.37,71.41,71.36,71.37,127765.0,69.1877,69.2265,69.178,69.1877,127765.0
2024-03-07 13:20:00,71.38,71.39,71.34,71.36,130558.0,69.1974,69.2071,69.1586,69.178,130558.0
2024-03-07 13:30:00,71.37,71.39,71.33,71.39,136111.0,69.1877,69.2071,69.1489,69.2071,136111.0
2024-03-07 13:40:00,71.39,71.42,71.37,71.4,60017.0,69.2071,69.2362,69.1877,69.2168,60017.0
2024-03-07 13:50:00,71.41,71.43,71.39,71.41,83362.0,69.2265,69.2459,69.2071,69.2265,83362.0
2024-03-07 14:00:00,71.42,71.42,71.33,71.34,148664.0,69.2362,69.2362,69.1489,69.1586,148664.0
2024-03-07 14:10:00,71.34,71.4,71.34,71.38,86554.0,69.1586,69.2168,69.1586,69.1974,86554.0
2024-03-07 14:20:00,71.38,71.38,71.33,71.34,143746.0,69.1974,69.1974,69.1489,69.1586,143746.0
2024-03-07 14:30:00,71.34,71.35,71.31,71.32,84450.0,69.1586,69.1683,69.1295,69.1392,84450.0
2024-03-07 14:40:00,71.32,71.37,71.31,71.36,33688.0,69.1392,69.1877,69.1295,69.178,33688.0
2024-03-07 14:50:00,71.36,71.38,71.31,71.33,81188.0,69.178,69.1974,69.1295,69.1489,81188.0
2024-03-07 15:00:00,71.32,71.32,71.21,71.27,201583.0,69.1392,69.1392,69.0326,69.0907,201583.0
2024-03-07 15:10:00,71.27,71.34,71.25,71.33,53759.0,69.0907,69.1586,69.0714,69.1489,53759.0
2024-03-07 15:20:00,71.32,71.35,71.3,71.33,38264.0,69.1392,69.1683,69.1198,69.1489,38264.0
2024-03-07 15:30:00,71.33,71.37,71.32,71.35,28251.0,69.1489,69.1877,69.1392,69.1683,28251.0
2024-03-07 15:40:00,71.36,71.37,71.31,71.31,137554.0,69.178,69.1877,69.1295,69.1295,137554.0
2024-03-07 15:50:00,71.32,71.36,71.27,71.34,544067.0,69.1392,69.178,69.0907,69.1586,544067.0
2024-03-08 09:30:00,71.68,71.7,71.51,71.57,245603.0,69.4882,69.5076,69.3234,69.3816,245603.0
2024-03-08 09:40:00,71.59,71.71,71.58,71.68,162400.0,69.401,69.5173,69.3913,69.4882,162400.0
2024-03-08 09:50:00,71.69,71.7,71.6,71.69,233993.0,69.4979,69.5076,69.4107,69.4979,233993.0
2024-03-08 10:00:00,71.69,71.76,71.68,71.69,78209.0,69.4979,69.5658,69.4882,69.4979,78209.0
2024-03-08 10:10:00,71.7,71.7,71.58,71.59,98833.0,69.5076,69.5076,69.3913,69.401,98833.0
2024-03-08 10:20:00,71.59,71.68,71.58,71.67,102253.0,69.401,69.4882,69.3913,69.4785,102253.0
2024-03-08 10:30:00,71.67,71.68,71.61,71.65,80617.0,69.4785,69.4882,69.4204,69.4591,80617.0
2024-03-08 10:40:00,71.65,71.68,71.57,71.67,115161.0,69.4591,69.4882,69.3816,69.4785,115161.0
2024-03-08 10:50:00,71.67,71.74,71.64,71.71,99586.0,69.4785,69.5464,69.4494,69.5173,99586.0
2024-03-08 11:00:00,71.71,71.72,71.55,71.56,136512.0,69.5173,69.527,69.3622,69.3719,136512.0
2024-03-08 11:10:00,71.56,71.56,71.48,71.48,158279.0,69.3719,69.3719,69.2943,69.2943,158279.0
2024-03-08 11:20:00,71.49,71.52,71.39,71.41,96824.0,69.304,69.3331,69.2071,69.2265,96824.0
2024-03-08 11:30:00,71.41,71.42,71.33,71.42,116250.0,69.2265,69.2362,69.1489,69.2362,116250.0
2024-03-08 11:40:00,71.42,71.43,71.29,71.34,201273.0,69.2362,69.2459,69.1101,69.1586,201273.0
2024-03-08 11:50:00,71.34,71.38,71.3,71.31,197365.0,69.1586,69.1974,69.1198,69.1295,197365.0
2024-03-08 12:00:00,71.31,71.41,71.3,71.32,437439.0,69.1295,69.2265,69.1198,69.1392,437439.0
2024-03-08 12:10:00,71.33,71.36,71.27,71.31,273529.0,69.1489,69.178,69.0907,69.1295,273529.0
2024-03-08 12:20:00,71.31,71.41,71.27,71.41,280774.0,69.1295,69.2265,69.0907,69.2265,280774.0
2024-03-08 12:30:00,71.41,71.44,71.35,71.37,160524.0,69.2265,69.2555,69.1683,69.1877,160524.0
2024-03-08 12:40:00,71.37,71.38,71.27,71.28,150402.0,69.1877,69.1974,69.0907,69.1004,150402.0
2024-03-08 12:50:00,71.28,71.3,71.16,71.21,231786.0,69.1004,69.1198,68.9841,69.0326,231786.0
2024-03-08 13:00:00,71.21,71.22,71.12,71.19,947359.0,69.0326,69.0423,68.9453,69.0132,947359.0
2024-03-08 13:10:00,71.19,71.2,71.12,71.15,360105.0,69.0132,69.0229,68.9453,68.9744,360105.0
2024-03-08 13:20:00,71.15,71.2,71.15,71.19,105943.0,68.9744,69.0229,68.9744,69.0132,105943.0
2024-03-08 13:30:00,71.18,71.2,71.11,71.15,152248.0,69.0035,69.0229,68.9356,68.9744,152248.0
2024-03-08 13:40:00,71.14,71.2,71.12,71.17,120089.0,68.9647,69.0229,68.9453,68.9938,120089.0
2024-03-08 13:50:00,71.17,71.18,71.11,71.16,188355.0,68.9938,69.0035,68.9356,68.9841,188355.0
2024-03-08 14:00:00,71.16,71.21,71.15,71.19,126413.0,68.9841,69.0326,68.9744,69.0132,126413.0
2024-03-08 14:10:00,71.19,71.23,71.15,71.22,147123.0,69.0132,69.052,68.9744,69.0423,147123.0
2024-03-08 14:20:00,71.22,71.29,71.22,71.25,98983.0,69.0423,69.1101,69.0423,69.0714,98983.0
2024-03-08 14:30:00,71.25,71.35,71.25,71.31,72233.0,69.0714,69.1683,69.0714,69.1295,72233.0
2024-03-08 14:40:00,71.32,71.37,71.31,71.35,95508.0,69.1392,69.1877,69.1295,69.1683,95508.0
2024-03-08 14:50:00,71.35,71.37,71.3,71.31,121413.0,69.1683,69.1877,69.1198,69.1295,121413.0
2024-03-08 15:00:00,71.32,71.4,71.32,71.32,87308.0,69.1392,69.2168,69.1392,69.1392,87308.0
2024-03-08 15:10:00,71.32,71.33,71.27,71.29,139902.0,69.1392,69.1489,69.0907,69.1101,139902.0
2024-03-08 15:20:00,71.29,71.34,71.23,71.24,261920.0,69.1101,69.1586,69.052,69.0617,261920.0
2024-03-08 15:30:00,71.23,71.28,71.22,71.23,245163.0,69.052,69.1004,69.0423,69.052,245163.0
2024-03-08 15:40:00,71.23,71.28,71.23,71.26,211479.0,69.052,69.1004,69.052,69.0811,211479.0
2024-03-08 15:50:00,71.26,71.28,71.15,71.18,556045.0,69.0811,69.1004,68.9744,69.0035,556045.0
2024-03-11 09:30:00,69.81,69.89,69.75,69.87,527139.0,67.6754,67.7529,67.6172,67.7336,527139.0
2024-03-11 09:40:00,69.88,69.88,69.71,69.73,245859.0,67.7433,67.7433,67.5784,67.5978,245859.0
2024-03-11 09:50:00,69.73,69.78,69.66,69.67,187061.0,67.5978,67.6463,67.53,67.5397,187061.0
2024-03-11 10:00:00,69.67,69.69,69.57,69.59,164819.0,67.5397,67.5591,67.4427,67.4621,164819.0
2024-03-11 10:10:00,69.59,69.64,69.54,69.64,101192.0,67.4621,67.5106,67.4136,67.5106,101192.0
2024-03-11 10:20:00,69.64,69.64,69.53,69.57,107553.0,67.5106,67.5106,67.404,67.4427,107553.0
2024-03-11 10:30:00,69.58,69.68,69.53,69.53,90066.0,67.4524,67.5494,67.404,67.404,90066.0
2024-03-11 10:40:00,69.53,69.59,69.51,69.58,276471.0,67.404,67.4621,67.3846,67.4524,276471.0
2024-03-11 10:50:00,69.58,69.67,69.57,69.67,264516.0,67.4524,67.5397,67.4427,67.5397,264516.0
2024-03-11 11:00:00,69.67,69.68,69.61,69.64,244238.0,67.5397,67.5494,67.4815,67.5106,244238.0
2024-03-11 11:10:00,69.63,69.64,69.59,69.61,328847.0,67.5009,67.5106,67.4621,67.4815,328847.0
2024-03-11 11:20:00,69.61,69.61,69.55,69.58,109201.0,67.4815,67.4815,67.4233,67.4524,109201.0
2024-03-11 11:30:00,69.58,69.64,69.55,69.6,110334.0,67.4524,67.5106,67.4233,67.4718,110334.0
2024-03-11 11:40:00,69.59,69.67,69.57,69.67,140549.0,67.4621,67.5397,67.4427,67.5397,140549.0
2024-03-11 11:50:00,69.67,69.7,69.66,69.69,186192.0,67.5397,67.5688,67.53,67.5591,186192.0
2024-03-11 12:00:00,69.7,69.7,69.61,69.61,468782.0,67.5688,67.5688,67.4815,67.4815,468782.0
2024-03-11 12:10:00,69.61,69.63,69.58,69.61,515002.0,67.4815,67.5009,67.4524,67.4815,515002.0
2024-03-11 12:20:00,69.61,69.64,69.6,69.64,478791.0,67.4815,67.5106,67.4718,67.5106,478791.0
2024-03-11 12:30:00,69.64,69.65,69.61,69.61,442274.0,67.5106,67.5203,67.4815,67.4815,442274.0
2024-03-11 12:40:00,69.61,69.65,69.6,69.62,398204.0,67.4815,67.5203,67.4718,67.4912,398204.0
2024-03-11 12:50:00,69.61,69.62,69.59,69.59,414250.0,67.4815,67.4912,67.4621,67.4621,414250.0
2024-03-11 13:00:00,69.59,69.64,69.56,69.6,577372.0,67.4621,67.5106,67.433,67.4718,577372.0
2024-03-11 13:10:00,69.59,69.6,69.54,69.58,494813.0,67.4621,67.4718,67.4136,67.4524,494813.0
2024-03-11 13:20:00,69.58,69.6,69.56,69.56,445437.0,67.4524,67.4718,67.433,67.433,445437.0
2024-03-11 13:30:00,69.56,69.59,69.49,69.49,449215.0,67.433,67.4621,67.3652,67.3652,449215.0
2024-03-11 13:40:00,69.5,69.5,69.44,69.47,468083.0,67.3749,67.3749,67.3167,67.3458,468083.0
2024-03-11 13:50:00,69.47,69.49,69.45,69.48,455194.0,67.3458,67.3652,67.3264,67.3555,455194.0
2024-03-11 14:00:00,69.48,69.5,69.45,69.48,439218.0,67.3555,67.3749,67.3264,67.3555,439218.0
2024-03-11 14:10:00,69.48,69.52,69.44,69.52,523869.0,67.3555,67.3943,67.3167,67.3943,523869.0
2024-03-11 14:20:00,69.52,69.57,69.51,69.56,132391.0,67.3943,67.4427,67.3846,67.433,132391.0
2024-03-11 14:30:00,69.56,69.57,69.51,69.55,118676.0,67.433,67.4427,67.3846,67.4233,118676.0
2024-03-11 14:40:00,69.55,69.62,69.55,69.62,121539.0,67.4233,67.4912,67.4233,67.4912,121539.0
2024-03-11 14:50:00,69.62,69.64,69.6,69.63,109717.0,67.4912,67.5106,67.4718,67.5009,109717.0
2024-03-11 15:00:00,69.64,69.65,69.6,69.61,174577.0,67.5106,67.5203,67.4718,67.4815,174577.0
2024-03-11 15:10:00,69.61,69.63,69.59,69.6,146534.0,67.4815,67.5009,67.4621,67.4718,146534.0
2024-03-11 15:20:00,69.6,69.61,69.57,69.57,140108.0,67.4718,67.4815,67.4427,67.4427,140108.0
2024-03-11 15:30:00,69.57,69.6,69.54,69.56,139449.0,67.4427,67.4718,67.4136,67.433,139449.0
2024-03-11 15:40:00,69.56,69.61,69.53,69.53,335182.0,67.433,67.4815,67.404,67.404,335182.0
2024-03-11 15:50:00,69.54,69.6,69.5,69.59,1677519.0,67.4136,67.4718,67.3749,67.4621,1677519.0
2024-03-12 09:30:00,69.58,69.64,69.4,69.4,186517.0,67.4524,67.5106,67.2779,67.2779,186517.0
2024-03-12 09:40:00,69.4,69.47,69.32,69.37,178739.0,67.2779,67.3458,67.2004,67.2488,178739.0
2024-03-12 09:50:00,69.38,69.6,69.37,69.59,167682.0,67.2585,67.4718,67.2488,67.4621,167682.0
2024-03-12 10:00:00,69.59,69.83,69.55,69.72,425322.0,67.4621,67.6948,67.4233,67.5881,425322.0
2024-03-12 10:10:00,69.72,69.82,69.7,69.81,131601.0,67.5881,67.6851,67.5688,67.6754,131601.0
2024-03-12 10:20:00,69.81,69.86,69.76,69.84,77231.0,67.6754,67.7239,67.6269,67.7045,77231.0
2024-03-12 10:30:00,69.84,69.88,69.78,69.81,75914.0,67.7045,67.7433,67.6463,67.6754,75914.0
2024-03-12 10:40:00,69.81,69.93,69.81,69.92,282073.0,67.6754,67.7917,67.6754,67.782,282073.0
2024-03-12 10:50:00,69.93,69.95,69.87,69.89,163609.0,67.7917,67.8111,67.7336,67.7529,163609.0
2024-03-12 11:00:00,69.9,69.98,69.88,69.97,257921.0,67.7626,67.8402,67.7433,67.8305,257921.0
2024-03-12 11:10:00,69.96,70.0,69.94,69.95,151304.0,67.8208,67.8596,67.8014,67.8111,151304.0
2024-03-12 11:20:00,69.94,69.97,69.92,69.95,48504.0,67.8014,67.8305,67.782,67.8111,48504.0
2024-03-12 11:30:00,69.95,70.04,69.93,70.01,144478.0,67.8111,67.8984,67.7917,67.8693,144478.0
2024-03-12 11:40:00,70.0,70.0,69.9,69.91,225500.0,67.8596,67.8596,67.7626,67.7723,225500.0
2024-03-12 11:50:00,69.92,69.96,69.91,69.92,196027.0,67.782,67.8208,67.7723,67.782,196027.0
2024-03-12 12:00:00,69.92,69.92,69.84,69.85,683921.0,67.782,67.782,67.7045,67.7142,683921.0
2024-03-12 12:10:00,69.86,69.87,69.77,69.78,193036.0,67.7239,67.7336,67.6366,67.6463,193036.0
2024-03-12 12:20:00,69.78,69.83,69.77,69.8,105608.0,67.6463,67.6948,67.6366,67.6657,105608.0
2024-03-12 12:30:00,69.8,69.82,69.79,69.8,105641.0,67.6657,67.6851,67.656,67.6657,105641.0
2024-03-12 12:40:00,69.81,69.83,69.74,69.78,143744.0,67.6754,67.6948,67.6075,67.6463,143744.0
2024-03-12 12:50:00,69.78,69.8,69.74,69.77,155764.0,67.6463,67.6657,67.6075,67.6366,155764.0
2024-03-12 13:00:00,69.77,69.81,69.67,69.7,257743.0,67.6366,67.6754,67.5397,67.5688,257743.0
2024-03-12 13:10:00,69.69,69.78,69.68,69.78,204203.0,67.5591,67.6463,67.5494,67.6463,204203.0
2024-03-12 13:20:00,69.78,69.81,69.74,69.76,262418.0,67.6463,67.6754,67.6075,67.6269,262418.0
2024-03-12 13:30:00,69.75,69.81,69.75,69.79,178124.0,67.6172,67.6754,67.6172,67.656,178124.0
2024-03-12 13:40:00,69.78,69.81,69.76,69.79,224095.0,67.6463,67.6754,67.6269,67.656,224095.0
2024-03-12 13:50:00,69.79,69.82,69.75,69.8,281999.0,67.656,67.6851,67.6172,67.6657,281999.0
2024-03-12 14:00:00,69.79,69.85,69.79,69.84,130371.0,67.656,67.7142,67.656,67.7045,130371.0
2024-03-12 14:10:00,69.84,69.87,69.82,69.84,189622.0,67.7045,67.7336,67.6851,67.7045,189622.0
2024-03-12 14:20:00,69.84,69.87,69.83,69.86,230259.0,67.7045,67.7336,67.6948,67.7239,230259.0
2024-03-12 14:30:00,69.86,69.91,69.86,69.89,247121.0,67.7239,67.7723,67.7239,67.7529,247121.0
2024-03-12 14:40:00,69.89,69.9,69.81,69.87,260579.0,67.7529,67.7626,67.6754,67.7336,260579.0
2024-03-12 14:50:00,69.87,69.89,69.85,69.89,209124.0,67.7336,67.7529,67.7142,67.7529,209124.0
2024-03-12 15:00:00,69.89,69.91,69.86,69.91,91444.0,67.7529,67.7723,67.7239,67.7723,91444.0
2024-03-12 15:10:00,69.91,69.92,69.88,69.91,168688.0,67.7723,67.782,67.7433,67.7723,168688.0
2024-03-12 15:20:00,69.91,69.95,69.9,69.95,126655.0,67.7723,67.8111,67.7626,67.8111,126655.0
2024-03-12 15:30:00,69.95,69.95,69.91,69.91,202150.0,67.8111,67.8111,67.7723,67.7723,202150.0
2024-03-12 15:40:00,69.92,69.96,69.91,69.94,170709.0,67.782,67.8208,67.7723,67.8014,170709.0
2024-03-12 15:50:00,69.93,70.0,69.92,69.98,1072476.0,67.7917,67.8596,67.782,67.8402,1072476.0
2024-03-13 09:30:00,69.2,69.27,69.15,69.23,274716.0,67.084,67.1519,67.0356,67.1131,274716.0
2024-03-13 09:40:00,69.23,69.28,69.2,69.24,288780.0,67.1131,67.1616,67.084,67.1228,288780.0
2024-03-13 09:50:00,69.23,69.25,69.15,69.16,119326.0,67.1131,67.1325,67.0356,67.0453,119326.0
2024-03-13 10:00:00,69.16,69.22,69.08,69.22,264799.0,67.0453,67.1034,66.9677,67.1034,264799.0
2024-03-13 10:10:00,69.21,69.25,69.16,69.2,157584.0,67.0937,67.1325,67.0453,67.084,157584.0
2024-03-13 10:20:00,69.2,69.31,69.19,69.28,125623.0,67.084,67.1907,67.0743,67.1616,125623.0
2024-03-13 10:30:00,69.27,69.3,69.23,69.28,118931.0,67.1519,67.181,67.1131,67.1616,118931.0
2024-03-13 10:40:00,69.28,69.35,69.28,69.31,257804.0,67.1616,67.2295,67.1616,67.1907,257804.0
2024-03-13 10:50:00,69.31,69.39,69.3,69.38,168881.0,67.1907,67.2682,67.181,67.2585,168881.0
2024-03-13 11:00:00,69.38,69.4,69.33,69.35,120016.0,67.2585,67.2779,67.2101,67.2295,120016.0
2024-03-13 11:10:00,69.36,69.37,69.32,69.36,118723.0,67.2392,67.2488,67.2004,67.2392,118723.0
2024-03-13 11:20:00,69.36,69.39,69.32,69.34,157178.0,67.2392,67.2682,67.2004,67.2198,157178.0
2024-03-13 11:30:00,69.34,69.38,69.31,69.32,200088.0,67.2198,67.2585,67.1907,67.2004,200088.0
2024-03-13 11:40:00,69.32,69.35,69.29,69.31,235881.0,67.2004,67.2295,67.1713,67.1907,235881.0
2024-03-13 11:50:00,69.31,69.39,69.3,69.39,205759.0,67.1907,67.2682,67.181,67.2682,205759.0
2024-03-13 12:00:00,69.39,69.43,69.36,69.37,203738.0,67.2682,67.307,67.2392,67.2488,203738.0
2024-03-13 12:10:00,69.37,69.4,69.35,69.39,122422.0,67.2488,67.2779,67.2295,67.2682,122422.0
2024-03-13 12:20:00,69.39,69.4,69.35,69.35,120043.0,67.2682,67.2779,67.2295,67.2295,120043.0
2024-03-13 12:30:00,69.35,69.36,69.29,69.33,245844.0,67.2295,67.2392,67.1713,67.2101,245844.0
2024-03-13 12:40:00,69.33,69.37,69.32,69.36,155000.0,67.2101,67.2488,67.2004,67.2392,155000.0
2024-03-13 12:50:00,69.37,69.37,69.32,69.36,193773.0,67.2488,67.2488,67.2004,67.2392,193773.0
2024-03-13 13:00:00,69.35,69.48,69.35,69.45,577289.0,67.2295,67.3555,67.2295,67.3264,577289.0
2024-03-13 13:10:00,69.46,69.49,69.44,69.47,327921.0,67.3361,67.3652,67.3167,67.3458,327921.0
2024-03-13 13:20:00,69.47,69.51,69.45,69.5,135456.0,67.3458,67.3846,67.3264,67.3749,135456.0
2024-03-13 13:30:00,69.5,69.51,69.45,69.46,142982.0,67.3749,67.3846,67.3264,67.3361,142982.0
2024-03-13 13:40:00,69.45,69.48,69.43,69.44,126193.0,67.3264,67.3555,67.307,67.3167,126193.0
2024-03-13 13:50:00,69.44,69.48,69.43,69.45,66529.0,67.3167,67.3555,67.307,67.3264,66529.0
2024-03-13 14:00:00,69.45,69.45,69.42,69.42,58320.0,67.3264,67.3264,67.2973,67.2973,58320.0
2024-03-13 14:10:00,69.42,69.44,69.39,69.4,78789.0,67.2973,67.3167,67.2682,67.2779,78789.0
2024-03-13 14:20:00,69.4,69.45,69.38,69.45,66404.0,67.2779,67.3264,67.2585,67.3264,66404.0
2024-03-13 14:30:00,69.45,69.47,69.44,69.44,122969.0,67.3264,67.3458,67.3167,67.3167,122969.0
2024-03-13 14:40:00,69.45,69.47,69.4,69.41,97914.0,67.3264,67.3458,67.2779,67.2876,97914.0
2024-03-13 14:50:00,69.41,69.42,69.34,69.36,136302.0,67.2876,67.2973,67.2198,67.2392,136302.0
2024-03-13 15:00:00,69.36,69.4,69.34,69.4,149909.0,67.2392,67.2779,67.2198,67.2779,149909.0
2024-03-13 15:10:00,69.4,69.42,69.36,69.41,123568.0,67.2779,67.2973,67.2392,67.2876,123568.0
2024-03-13 15:20:00,69.41,69.41,69.25,69.3,262293.0,67.2876,67.2876,67.1325,67.181,262293.0
2024-03-13 15:30:00,69.3,69.35,69.29,69.33,240961.0,67.181,67.2295,67.1713,67.2101,240961.0
2024-03-13 15:40:00,69.34,69.37,69.3,69.37,259460.0,67.2198,67.2488,67.181,67.2488,259460.0
2024-03-13 15:50:00,69.36,69.39,69.31,69.37,769964.0,67.2392,67.2682,67.1907,67.2488,769964.0
2024-03-14 09:30:00,69.67,69.72,69.57,69.64,231695.0,67.5397,67.5881,67.4427,67.5106,231695.0
2024-03-14 09:40:00,69.63,69.64,69.3,69.32,105861.0,67.5009,67.5106,67.181,67.2004,105861.0
2024-03-14 09:50:00,69.31,69.34,69.22,69.26,222314.0,67.1907,67.2198,67.1034,67.1422,222314.0
2024-03-14 10:00:00,69.26,69.34,69.19,69.31,147561.0,67.1422,67.2198,67.0743,67.1907,147561.0
2024-03-14 10:10:00,69.31,69.35,69.24,69.25,195085.0,67.1907,67.2295,67.1228,67.1325,195085.0
2024-03-14 10:20:00,69.25,69.26,69.17,69.22,74904.0,67.1325,67.1422,67.055,67.1034,74904.0
2024-03-14 10:30:00,69.23,69.31,69.18,69.2,59945.0,67.1131,67.1907,67.0647,67.084,59945.0
2024-03-14 10:40:00,69.2,69.21,69.14,69.16,27144.0,67.084,67.0937,67.0259,67.0453,27144.0
2024-03-14 10:50:00,69.17,69.18,69.11,69.15,89843.0,67.055,67.0647,66.9968,67.0356,89843.0
2024-03-14 11:00:00,69.16,69.23,69.12,69.15,105265.0,67.0453,67.1131,67.0065,67.0356,105265.0
2024-03-14 11:10:00,69.15,69.2,69.1,69.12,139917.0,67.0356,67.084,66.9871,67.0065,139917.0
2024-03-14 11:20:00,69.12,69.12,69.03,69.07,84207.0,67.0065,67.0065,66.9192,66.958,84207.0
2024-03-14 11:30:00,69.08,69.11,69.04,69.09,182922.0,66.9677,66.9968,66.9289,66.9774,182922.0
2024-03-14 11:40:00,69.09,69.14,69.04,69.08,266995.0,66.9774,67.0259,66.9289,66.9677,266995.0
2024-03-14 11:50:00,69.09,69.17,69.06,69.17,271991.0,66.9774,67.055,66.9483,67.055,271991.0
2024-03-14 12:00:00,69.17,69.18,69.04,69.06,316751.0,67.055,67.0647,66.9289,66.9483,316751.0
2024-03-14 12:10:00,69.06,69.07,69.03,69.05,244965.0,66.9483,66.958,66.9192,66.9386,244965.0
2024-03-14 12:20:00,69.06,69.12,69.05,69.1,353882.0,66.9483,67.0065,66.9386,66.9871,353882.0
2024-03-14 12:30:00,69.09,69.14,69.08,69.11,231204.0,66.9774,67.0259,66.9677,66.9968,231204.0
2024-03-14 12:40:00,69.11,69.12,69.06,69.07,264724.0,66.9968,67.0065,66.9483,66.958,264724.0
2024-03-14 12:50:00,69.08,69.1,69.04,69.06,222240.0,66.9677,66.9871,66.9289,66.9483,222240.0
2024-03-14 13:00:00,69.06,69.11,69.04,69.11,199956.0,66.9483,66.9968,66.9289,66.9968,199956.0
2024-03-14 13:10:00,69.1,69.11,69.02,69.03,313427.0,66.9871,66.9968,66.9095,66.9192,313427.0
2024-03-14 13:20:00,69.03,69.09,69.02,69.03,288323.0,66.9192,66.9774,66.9095,66.9192,288323.0
2024-03-14 13:30:00,69.03,69.03,68.94,69.01,269309.0,66.9192,66.9192,66.832,66.8999,269309.0
2024-03-14 13:40:00,69.0,69.06,68.99,69.06,227863.0,66.8902,66.9483,66.8805,66.9483,227863.0
2024-03-14 13:50:00,69.06,69.13,69.05,69.1,220151.0,66.9483,67.0162,66.9386,66.9871,220151.0
2024-03-14 14:00:00,69.1,69.14,69.08,69.11,209518.0,66.9871,67.0259,66.9677,66.9968,209518.0
2024-03-14 14:10:00,69.12,69.13,69.09,69.12,148896.0,67.0065,67.0162,66.9774,67.0065,148896.0
2024-03-14 14:20:00,69.13,69.14,69.06,69.08,206900.0,67.0162,67.0259,66.9483,66.9677,206900.0
2024-03-14 14:30:00,69.07,69.11,69.04,69.06,193950.0,66.958,66.9968,66.9289,66.9483,193950.0
2024-03-14 14:40:00,69.05,69.12,69.05,69.11,225796.0,66.9386,67.0065,66.9386,66.9968,225796.0
2024-03-14 14:50:00,69.1,69.11,69.03,69.05,272161.0,66.9871,66.9968,66.9192,66.9386,272161.0
2024-03-14 15:00:00,69.04,69.05,68.9,68.93,406519.0,66.9289,66.9386,66.7932,66.8223,406519.0
2024-03-14 15:10:00,68.93,68.95,68.88,68.91,516145.0,66.8223,66.8417,66.7738,66.8029,516145.0
2024-03-14 15:20:00,68.9,68.95,68.89,68.93,417334.0,66.7932,66.8417,66.7835,66.8223,417334.0
2024-03-14 15:30:00,68.93,68.94,68.82,68.91,440605.0,66.8223,66.832,66.7157,66.8029,440605.0
2024-03-14 15:40:00,68.91,68.92,68.86,68.89,179816.0,66.8029,66.8126,66.7544,66.7835,179816.0
2024-03-14 15:50:00,68.9,69.07,68.9,69.06,878564.0,66.7932,66.958,66.7932,66.9483,878564.0
2024-03-15 09:30:00,69.44,69.52,69.4,69.51,161033.0,67.3167,67.3943,67.2779,67.3846,161033.0
2024-03-15 09:40:00,69.52,69.59,69.48,69.52,289189.0,67.3943,67.4621,67.3555,67.3943,289189.0
2024-03-15 09:50:00,69.53,69.57,69.46,69.47,215792.0,67.404,67.4427,67.3361,67.3458,215792.0
2024-03-15 10:00:00,69.46,69.51,69.39,69.44,376029.0,67.3361,67.3846,67.2682,67.3167,376029.0
2024-03-15 10:10:00,69.44,69.55,69.44,69.53,112232.0,67.3167,67.4233,67.3167,67.404,112232.0
2024-03-15 10:20:00,69.53,69.55,69.48,69.52,45646.0,67.404,67.4233,67.3555,67.3943,45646.0
2024-03-15 10:30:00,69.51,69.64,69.51,69.62,126873.0,67.3846,67.5106,67.3846,67.4912,126873.0
2024-03-15 10:40:00,69.62,69.64,69.59,69.64,46576.0,67.4912,67.5106,67.4621,67.5106,46576.0
2024-03-15 10:50:00,69.64,69.64,69.51,69.53,129751.0,67.5106,67.5106,67.3846,67.404,129751.0
2024-03-15 11:00:00,69.54,69.55,69.49,69.53,204561.0,67.4136,67.4233,67.3652,67.404,204561.0
2024-03-15 11:10:00,69.52,69.59,69.51,69.55,192919.0,67.3943,67.4621,67.3846,67.4233,192919.0
2024-03-15 11:20:00,69.56,69.6,69.52,69.6,205329.0,67.433,67.4718,67.3943,67.4718,205329.0
2024-03-15 11:30:00,69.59,69.61,69.54,69.58,294718.0,67.4621,67.4815,67.4136,67.4524,294718.0
2024-03-15 11:40:00,69.57,69.58,69.49,69.5,182487.0,67.4427,67.4524,67.3652,67.3749,182487.0
2024-03-15 11:50:00,69.49,69.56,69.48,69.48,341524.0,67.3652,67.433,67.3555,67.3555,341524.0
2024-03-15 12:00:00,69.48,69.5,69.43,69.45,336905.0,67.3555,67.3749,67.307,67.3264,336905.0
2024-03-15 12:10:00,69.46,69.47,69.4,69.44,351589.0,67.3361,67.3458,67.2779,67.3167,351589.0
2024-03-15 12:20:00,69.44,69.5,69.4,69.42,327610.0,67.3167,67.3749,67.2779,67.2973,327610.0
2024-03-15 12:30:00,69.42,69.45,69.39,69.43,346303.0,67.2973,67.3264,67.2682,67.307,346303.0
2024-03-15 12:40:00,69.43,69.45,69.38,69.39,275700.0,67.307,67.3264,67.2585,67.2682,275700.0
2024-03-15 12:50:00,69.39,69.39,69.3,69.31,212452.0,67.2682,67.2682,67.181,67.1907,212452.0
2024-03-15 13:00:00,69.31,69.39,69.27,69.38,426616.0,67.1907,67.2682,67.1519,67.2585,426616.0
2024-03-15 13:10:00,69.38,69.41,69.34,69.34,406584.0,67.2585,67.2876,67.2198,67.2198,406584.0
2024-03-15 13:20:00,69.35,69.5,69.34,69.48,520987.0,67.2295,67.3749,67.2198,67.3555,520987.0
2024-03-15 13:30:00,69.48,69.5,69.44,69.5,358888.0,67.3555,67.3749,67.3167,67.3749,358888.0
2024-03-15 13:40:00,69.5,69.51,69.45,69.47,255616.0,67.3749,67.3846,67.3264,67.3458,255616.0
2024-03-15 13:50:00,69.47,69.56,69.46,69.55,199812.0,67.3458,67.433,67.3361,67.4233,199812.0
2024-03-15 14:00:00,69.55,69.57,69.51,69.52,64047.0,67.4233,67.4427,67.3846,67.3943,64047.0
2024-03-15 14:10:00,69.51,69.54,69.49,69.53,441958.0,67.3846,67.4136,67.3652,67.404,441958.0
2024-03-15 14:20:00,69.53,69.56,69.5,69.53,306157.0,67.404,67.433,67.3749,67.404,306157.0
2024-03-15 14:30:00,69.53,69.58,69.52,69.58,131679.0,67.404,67.4524,67.3943,67.4524,131679.0
2024-03-15 14:40:00,69.58,69.62,69.55,69.56,227423.0,67.4524,67.4912,67.4233,67.433,227423.0
2024-03-15 14:50:00,69.56,69.62,69.56,69.59,207644.0,67.433,67.4912,67.433,67.4621,207644.0
2024-03-15 15:00:00,69.59,69.63,69.57,69.58,229295.0,67.4621,67.5009,67.4427,67.4524,229295.0
2024-03-15 15:10:00,69.58,69.63,69.57,69.61,451362.0,67.4524,67.5009,67.4427,67.4815,451362.0
2024-03-15 15:20:00,69.6,69.64,69.57,69.62,488436.0,67.4718,67.5106,67.4427,67.4912,488436.0
2024-03-15 15:30:00,69.62,69.63,69.57,69.58,233659.0,67.4912,67.5009,67.4427,67.4524,233659.0
2024-03-15 15:40:00,69.57,69.59,69.54,69.59,274022.0,67.4427,67.4621,67.4136,67.4621,274022.0
2024-03-15 15:50:00,69.58,69.59,69.53,69.58,849771.0,67.4524,67.4621,67.404,67.4524,849771.0
2024-03-18 09:30:00,70.5,70.56,70.44,70.45,247596.0,68.3443,68.4025,68.2861,68.2958,247596.0
2024-03-18 09:40:00,70.45,70.48,70.38,70.4,160292.0,68.2958,68.3249,68.228,68.2473,160292.0
2024-03-18 09:50:00,70.4,70.41,70.33,70.37,101470.0,68.2473,68.257,68.1795,68.2183,101470.0
2024-03-18 10:00:00,70.37,70.49,70.35,70.48,203286.0,68.2183,68.3346,68.1989,68.3249,203286.0
2024-03-18 10:10:00,70.48,70.51,70.42,70.46,153725.0,68.3249,68.354,68.2667,68.3055,153725.0
2024-03-18 10:20:00,70.46,70.5,70.45,70.45,156758.0,68.3055,68.3443,68.2958,68.2958,156758.0
2024-03-18 10:30:00,70.45,70.46,70.41,70.44,368756.0,68.2958,68.3055,68.257,68.2861,368756.0
2024-03-18 10:40:00,70.44,70.45,70.42,70.43,167712.0,68.2861,68.2958,68.2667,68.2764,167712.0
2024-03-18 10:50:00,70.44,70.44,70.39,70.41,102084.0,68.2861,68.2861,68.2377,68.257,102084.0
2024-03-18 11:00:00,70.41,70.47,70.38,70.47,121860.0,68.257,68.3152,68.228,68.3152,121860.0
2024-03-18 11:10:00,70.47,70.52,70.45,70.51,272802.0,68.3152,68.3637,68.2958,68.354,272802.0
2024-03-18 11:20:00,70.52,70.56,70.5,70.56,221981.0,68.3637,68.4025,68.3443,68.4025,221981.0
2024-03-18 11:30:00,70.55,70.56,70.46,70.51,387060.0,68.3928,68.4025,68.3055,68.354,387060.0
2024-03-18 11:40:00,70.51,70.55,70.48,70.53,196964.0,68.354,68.3928,68.3249,68.3734,196964.0
2024-03-18 11:50:00,70.53,70.57,70.5,70.55,338750.0,68.3734,68.4122,68.3443,68.3928,338750.0
2024-03-18 12:00:00,70.56,70.56,70.51,70.52,385182.0,68.4025,68.4025,68.354,68.3637,385182.0
2024-03-18 12:10:00,70.52,70.56,70.51,70.56,235914.0,68.3637,68.4025,68.354,68.4025,235914.0
2024-03-18 12:20:00,70.56,70.57,70.54,70.56,298046.0,68.4025,68.4122,68.3831,68.4025,298046.0
2024-03-18 12:30:00,70.56,70.57,70.51,70.54,324039.0,68.4025,68.4122,68.354,68.3831,324039.0
2024-03-18 12:40:00,70.53,70.57,70.53,70.54,309798.0,68.3734,68.4122,68.3734,68.3831,309798.0
2024-03-18 12:50:00,70.54,70.55,70.51,70.53,228679.0,68.3831,68.3928,68.354,68.3734,228679.0
2024-03-18 13:00:00,70.53,70.55,70.29,70.52,2977108.0,68.3734,68.3928,68.1407,68.3637,2977108.0
2024-03-18 13:10:00,70.52,70.57,70.5,70.55,468137.0,68.3637,68.4122,68.3443,68.3928,468137.0
2024-03-18 13:20:00,70.55,70.58,70.54,70.58,254493.0,68.3928,68.4218,68.3831,68.4218,254493.0
2024-03-18 13:30:00,70.58,70.61,70.52,70.52,336367.0,68.4218,68.4509,68.3637,68.3637,336367.0
2024-03-18 13:40:00,70.53,70.56,70.51,70.56,248311.0,68.3734,68.4025,68.354,68.4025,248311.0
2024-03-18 13:50:00,70.57,70.61,70.56,70.59,288769.0,68.4122,68.4509,68.4025,68.4315,288769.0
2024-03-18 14:00:00,70.59,70.62,70.57,70.62,397507.0,68.4315,68.4606,68.4122,68.4606,397507.0
2024-03-18 14:10:00,70.62,70.66,70.61,70.64,313735.0,68.4606,68.4994,68.4509,68.48,313735.0
2024-03-18 14:20:00,70.65,70.7,70.64,70.7,195852.0,68.4897,68.5382,68.48,68.5382,195852.0
2024-03-18 14:30:00,70.69,70.71,70.69,70.7,298742.0,68.5285,68.5479,68.5285,68.5382,298742.0
2024-03-18 14:40:00,70.7,70.71,70.64,70.67,276887.0,68.5382,68.5479,68.48,68.5091,276887.0
2024-03-18 14:50:00,70.67,70.71,70.67,70.7,299059.0,68.5091,68.5479,68.5091,68.5382,299059.0
2024-03-18 15:00:00,70.7,70.71,70.67,70.71,286800.0,68.5382,68.5479,68.5091,68.5479,286800.0
2024-03-18 15:10:00,70.7,70.71,70.69,70.7,202139.0,68.5382,68.5479,68.5285,68.5382,202139.0
2024-03-18 15:20:00,70.7,70.71,70.67,70.69,377232.0,68.5382,68.5479,68.5091,68.5285,377232.0
2024-03-18 15:30:00,70.69,70.71,70.67,70.67,316971.0,68.5285,68.5479,68.5091,68.5091,316971.0
2024-03-18 15:40:00,70.66,70.67,70.65,70.66,454055.0,68.4994,68.5091,68.4897,68.4994,454055.0
2024-03-18 15:50:00,70.66,70.68,70.58,70.67,1415804.0,68.4994,68.5188,68.4218,68.5091,1415804.0
2024-03-19 09:30:00,70.59,70.69,70.59,70.64,168521.0,68.4315,68.5285,68.4315,68.48,168521.0
2024-03-19 09:40:00,70.65,70.65,70.51,70.52,178849.0,68.4897,68.4897,68.354,68.3637,178849.0
2024-03-19 09:50:00,70.53,70.61,70.51,70.58,199310.0,68.3734,68.4509,68.354,68.4218,199310.0
2024-03-19 10:00:00,70.58,70.6,70.54,70.55,111550.0,68.4218,68.4412,68.3831,68.3928,111550.0
2024-03-19 10:10:00,70.56,70.59,70.52,70.53,105769.0,68.4025,68.4315,68.3637,68.3734,105769.0
2024-03-19 10:20:00,70.54,70.58,70.49,70.53,115724.0,68.3831,68.4218,68.3346,68.3734,115724.0
2024-03-19 10:30:00,70.54,70.62,70.53,70.62,110635.0,68.3831,68.4606,68.3734,68.4606,110635.0
2024-03-19 10:40:00,70.62,70.64,70.59,70.62,76128.0,68.4606,68.48,68.4315,68.4606,76128.0
2024-03-19 10:50:00,70.62,70.64,70.57,70.58,92343.0,68.4606,68.48,68.4122,68.4218,92343.0
2024-03-19 11:00:00,70.58,70.6,70.56,70.56,88759.0,68.4218,68.4412,68.4025,68.4025,88759.0
2024-03-19 11:10:00,70.56,70.59,70.56,70.58,63584.0,68.4025,68.4315,68.4025,68.4218,63584.0
2024-03-19 11:20:00,70.58,70.65,70.57,70.63,150538.0,68.4218,68.4897,68.4122,68.4703,150538.0
2024-03-19 11:30:00,70.63,70.75,70.62,70.73,263060.0,68.4703,68.5866,68.4606,68.5673,263060.0
2024-03-19 11:40:00,70.73,70.79,70.73,70.77,147587.0,68.5673,68.6254,68.5673,68.606,147587.0
2024-03-19 11:50:00,70.77,70.85,70.76,70.85,116355.0,68.606,68.6836,68.5963,68.6836,116355.0
2024-03-19 12:00:00,70.85,70.86,70.79,70.83,67888.0,68.6836,68.6933,68.6254,68.6642,67888.0
2024-03-19 12:10:00,70.82,70.91,70.81,70.89,143945.0,68.6545,68.7418,68.6448,68.7224,143945.0
2024-03-19 12:20:00,70.89,70.95,70.88,70.94,142016.0,68.7224,68.7805,68.7127,68.7708,142016.0
2024-03-19 12:30:00,70.94,70.96,70.9,70.9,151027.0,68.7708,68.7902,68.7321,68.7321,151027.0
2024-03-19 12:40:00,70.91,71.0,70.89,70.96,168142.0,68.7418,68.829,68.7224,68.7902,168142.0
2024-03-19 12:50:00,70.96,70.99,70.94,70.98,156135.0,68.7902,68.8193,68.7708,68.8096,156135.0
2024-03-19 13:00:00,70.98,71.06,70.96,70.97,358696.0,68.8096,68.8872,68.7902,68.7999,358696.0
2024-03-19 13:10:00,70.97,71.0,70.92,70.93,182480.0,68.7999,68.829,68.7514,68.7611,182480.0
2024-03-19 13:20:00,70.93,70.98,70.92,70.95,161133.0,68.7611,68.8096,68.7514,68.7805,161133.0
2024-03-19 13:30:00,70.96,70.99,70.93,70.95,116345.0,68.7902,68.8193,68.7611,68.7805,116345.0
2024-03-19 13:40:00,70.95,70.96,70.93,70.96,126921.0,68.7805,68.7902,68.7611,68.7902,126921.0
2024-03-19 13:50:00,70.96,70.97,70.93,70.94,102766.0,68.7902,68.7999,68.7611,68.7708,102766.0
2024-03-19 14:00:00,70.94,70.95,70.9,70.92,96079.0,68.7708,68.7805,68.7321,68.7514,96079.0
2024-03-19 14:10:00,70.92,70.95,70.9,70.92,177774.0,68.7514,68.7805,68.7321,68.7514,177774.0
2024-03-19 14:20:00,70.91,70.93,70.87,70.91,183200.0,68.7418,68.7611,68.703,68.7418,183200.0
2024-03-19 14:30:00,70.92,70.95,70.91,70.94,93089.0,68.7514,68.7805,68.7418,68.7708,93089.0
2024-03-19 14:40:00,70.94,70.98,70.93,70.98,154655.0,68.7708,68.8096,68.7611,68.8096,154655.0
2024-03-19 14:50:00,70.97,70.98,70.92,70.94,277085.0,68.7999,68.8096,68.7514,68.7708,277085.0
2024-03-19 15:00:00,70.93,70.95,70.85,70.86,213949.0,68.7611,68.7805,68.6836,68.6933,213949.0
2024-03-19 15:10:00,70.86,70.92,70.84,70.92,217843.0,68.6933,68.7514,68.6739,68.7514,217843.0
2024-03-19 15:20:00,70.92,70.93,70.86,70.89,149339.0,68.7514,68.7611,68.6933,68.7224,149339.0
2024-03-19 15:30:00,70.89,70.93,70.88,70.93,145007.0,68.7224,68.7611,68.7127,68.7611,145007.0
2024-03-19 15:40:00,70.93,70.97,70.91,70.95,404265.0,68.7611,68.7999,68.7418,68.7805,404265.0
2024-03-19 15:50:00,70.95,70.98,70.92,70.92,562009.0,68.7805,68.8096,68.7514,68.7514,562009.0
2024-03-20 09:30:00,71.02,71.05,70.86,70.9,157058.0,68.8484,68.8775,68.6933,68.7321,157058.0
2024-03-20 09:40:00,70.9,70.96,70.9,70.92,74326.0,68.7321,68.7902,68.7321,68.7514,74326.0
2024-03-20 09:50:00,70.93,70.95,70.9,70.91,69246.0,68.7611,68.7805,68.7321,68.7418,69246.0
2024-03-20 10:00:00,70.9,70.96,70.88,70.95,33901.0,68.7321,68.7902,68.7127,68.7805,33901.0
2024-03-20 10:10:00,70.95,70.97,70.93,70.95,89519.0,68.7805,68.7999,68.7611,68.7805,89519.0
2024-03-20 10:20:00,70.96,70.96,70.92,70.95,91105.0,68.7902,68.7902,68.7514,68.7805,91105.0
2024-03-20 10:30:00,70.95,70.96,70.9,70.94,92458.0,68.7805,68.7902,68.7321,68.7708,92458.0
2024-03-20 10:40:00,70.94,70.94,70.88,70.94,101930.0,68.7708,68.7708,68.7127,68.7708,101930.0
2024-03-20 10:50:00,70.94,70.94,70.87,70.9,113911.0,68.7708,68.7708,68.703,68.7321,113911.0
2024-03-20 11:00:00,70.9,70.94,70.89,70.92,95300.0,68.7321,68.7708,68.7224,68.7514,95300.0
2024-03-20 11:10:00,70.92,70.99,70.92,70.98,105847.0,68.7514,68.8193,68.7514,68.8096,105847.0
2024-03-20 11:20:00,70.99,71.0,70.96,71.0,488012.0,68.8193,68.829,68.7902,68.829,488012.0
2024-03-20 11:30:00,71.0,71.01,70.95,70.97,128269.0,68.829,68.8387,68.7805,68.7999,128269.0
2024-03-20 11:40:00,70.97,70.99,70.96,70.98,148381.0,68.7999,68.8193,68.7902,68.8096,148381.0
2024-03-20 11:50:00,70.98,71.0,70.94,70.95,185789.0,68.8096,68.829,68.7708,68.7805,185789.0
2024-03-20 12:00:00,70.95,71.0,70.94,71.0,84129.0,68.7805,68.829,68.7708,68.829,84129.0
2024-03-20 12:10:00,71.0,71.02,70.99,71.01,98488.0,68.829,68.8484,68.8193,68.8387,98488.0
2024-03-20 12:20:00,71.01,71.02,70.98,70.98,139500.0,68.8387,68.8484,68.8096,68.8096,139500.0
2024-03-20 12:30:00,70.99,71.0,70.94,70.99,76576.0,68.8193,68.829,68.7708,68.8193,76576.0
2024-03-20 12:40:00,71.0,71.02,70.99,71.01,144555.0,68.829,68.8484,68.8193,68.8387,144555.0
2024-03-20 12:50:00,71.02,71.02,70.98,71.02,202847.0,68.8484,68.8484,68.8096,68.8484,202847.0
2024-03-20 13:00:00,71.01,71.01,70.97,70.98,66188.0,68.8387,68.8387,68.7999,68.8096,66188.0
2024-03-20 13:10:00,70.98,70.99,70.94,70.99,148091.0,68.8096,68.8193,68.7708,68.8193,148091.0
2024-03-20 13:20:00,70.98,71.01,70.98,71.01,86517.0,68.8096,68.8387,68.8096,68.8387,86517.0
2024-03-20 13:30:00,71.01,71.03,70.98,70.98,133059.0,68.8387,68.8581,68.8096,68.8096,133059.0
2024-03-20 13:40:00,70.98,71.01,70.96,71.0,100680.0,68.8096,68.8387,68.7902,68.829,100680.0
2024-03-20 13:50:00,71.01,71.03,70.98,70.99,87455.0,68.8387,68.8581,68.8096,68.8193,87455.0
2024-03-20 14:00:00,71.0,71.24,71.0,71.08,412843.0,68.829,69.0617,68.829,68.9066,412843.0
2024-03-20 14:10:00,71.08,71.18,71.01,71.01,140892.0,68.9066,69.0035,68.8387,68.8387,140892.0
2024-03-20 14:20:00,71.02,71.16,71.01,71.16,103921.0,68.8484,68.9841,68.8387,68.9841,103921.0
2024-03-20 14:30:00,71.16,71.31,70.92,71.18,406083.0,68.9841,69.1295,68.7514,69.0035,406083.0
2024-03-20 14:40:00,71.2,71.4,71.13,71.35,131146.0,69.0229,69.2168,68.955,69.1683,131146.0
2024-03-20 14:50:00,71.35,71.39,71.24,71.34,160439.0,69.1683,69.2071,69.0617,69.1586,160439.0
2024-03-20 15:00:00,71.35,71.45,71.28,71.43,103960.0,69.1683,69.2652,69.1004,69.2459,103960.0
2024-03-20 15:10:00,71.42,71.45,71.32,71.45,251004.0,69.2362,69.2652,69.1392,69.2652,251004.0
2024-03-20 15:20:00,71.45,71.49,71.38,71.47,95435.0,69.2652,69.304,69.1974,69.2846,95435.0
2024-03-20 15:30:00,71.47,71.52,71.42,71.47,142209.0,69.2846,69.3331,69.2362,69.2846,142209.0
2024-03-20 15:40:00,71.47,71.49,71.4,71.41,260829.0,69.2846,69.304,69.2168,69.2265,260829.0
2024-03-20 15:50:00,71.4,71.51,71.4,71.46,656057.0,69.2168,69.3234,69.2168,69.2749,656057.0
2024-03-21 09:30:00,71.68,71.85,71.66,71.84,234610.0,69.4882,69.653,69.4688,69.6433,234610.0
2024-03-21 09:40:00,71.84,71.88,71.73,71.75,276183.0,69.6433,69.6821,69.5367,69.5561,276183.0
2024-03-21 09:50:00,71.76,71.83,71.75,71.82,182221.0,69.5658,69.6336,69.5561,69.6239,182221.0
2024-03-21 10:00:00,71.82,71.82,71.75,71.77,307613.0,69.6239,69.6239,69.5561,69.5755,307613.0
2024-03-21 10:10:00,71.77,71.84,71.74,71.83,137645.0,69.5755,69.6433,69.5464,69.6336,137645.0
2024-03-21 10:20:00,71.84,71.87,71.81,71.81,247431.0,69.6433,69.6724,69.6142,69.6142,247431.0
2024-03-21 10:30:00,71.82,71.84,71.77,71.8,261034.0,69.6239,69.6433,69.5755,69.6045,261034.0
2024-03-21 10:40:00,71.79,71.9,71.77,71.89,185328.0,69.5948,69.7015,69.5755,69.6918,185328.0
2024-03-21 10:50:00,71.89,71.93,71.87,71.88,124152.0,69.6918,69.7306,69.6724,69.6821,124152.0
2024-03-21 11:00:00,71.88,71.91,71.84,71.85,124285.0,69.6821,69.7112,69.6433,69.653,124285.0
2024-03-21 11:10:00,71.86,71.88,71.81,71.83,66848.0,69.6627,69.6821,69.6142,69.6336,66848.0
2024-03-21 11:20:00,71.83,71.86,71.78,71.82,133682.0,69.6336,69.6627,69.5852,69.6239,133682.0
2024-03-21 11:30:00,71.81,71.85,71.79,71.84,140810.0,69.6142,69.653,69.5948,69.6433,140810.0
2024-03-21 11:40:00,71.84,71.87,71.82,71.84,162234.0,69.6433,69.6724,69.6239,69.6433,162234.0
2024-03-21 11:50:00,71.83,71.89,71.83,71.87,100957.0,69.6336,69.6918,69.6336,69.6724,100957.0
2024-03-21 12:00:00,71.87,71.91,71.84,71.87,117977.0,69.6724,69.7112,69.6433,69.6724,117977.0
2024-03-21 12:10:00,71.87,71.9,71.85,71.86,161106.0,69.6724,69.7015,69.653,69.6627,161106.0
2024-03-21 12:20:00,71.85,71.86,71.84,71.85,48375.0,69.653,69.6627,69.6433,69.653,48375.0
2024-03-21 12:30:00,71.86,71.86,71.78,71.81,84420.0,69.6627,69.6627,69.5852,69.6142,84420.0
2024-03-21 12:40:00,71.81,71.83,71.79,71.82,223126.0,69.6142,69.6336,69.5948,69.6239,223126.0
2024-03-21 12:50:00,71.82,71.87,71.82,71.87,150972.0,69.6239,69.6724,69.6239,69.6724,150972.0
2024-03-21 13:00:00,71.86,71.88,71.8,71.86,168625.0,69.6627,69.6821,69.6045,69.6627,168625.0
2024-03-21 13:10:00,71.86,71.89,71.85,71.86,149068.0,69.6627,69.6918,69.653,69.6627,149068.0
2024-03-21 13:20:00,71.86,71.87,71.82,71.83,121181.0,69.6627,69.6724,69.6239,69.6336,121181.0
2024-03-21 13:30:00,71.84,71.84,71.79,71.81,86219.0,69.6433,69.6433,69.5948,69.6142,86219.0
2024-03-21 13:40:00,71.81,71.82,71.79,71.81,75831.0,69.6142,69.6239,69.5948,69.6142,75831.0
2024-03-21 13:50:00,71.81,71.83,71.77,71.79,91743.0,69.6142,69.6336,69.5755,69.5948,91743.0
2024-03-21 14:00:00,71.8,71.81,71.76,71.77,231230.0,69.6045,69.6142,69.5658,69.5755,231230.0
2024-03-21 14:10:00,71.77,71.79,71.75,71.78,93789.0,69.5755,69.5948,69.5561,69.5852,93789.0
2024-03-21 14:20:00,71.77,71.84,71.77,71.84,154559.0,69.5755,69.6433,69.5755,69.6433,154559.0
2024-03-21 14:30:00,71.84,71.84,71.72,71.75,269358.0,69.6433,69.6433,69.527,69.5561,269358.0
2024-03-21 14:40:00,71.75,71.83,71.74,71.8,288953.0,69.5561,69.6336,69.5464,69.6045,288953.0
2024-03-21 14:50:00,71.8,71.83,71.77,71.81,388465.0,69.6045,69.6336,69.5755,69.6142,388465.0
2024-03-21 15:00:00,71.81,71.83,71.76,71.78,384955.0,69.6142,69.6336,69.5658,69.5852,384955.0
2024-03-21 15:10:00,71.79,71.81,71.76,71.81,286253.0,69.5948,69.6142,69.5658,69.6142,286253.0
2024-03-21 15:20:00,71.81,71.81,71.76,71.81,390661.0,69.6142,69.6142,69.5658,69.6142,390661.0
2024-03-21 15:30:00,71.81,71.82,71.77,71.78,289022.0,69.6142,69.6239,69.5755,69.5852,289022.0
2024-03-21 15:40:00,71.78,71.84,71.78,71.82,356725.0,69.5852,69.6433,69.5852,69.6239,356725.0
2024-03-21 15:50:00,71.82,71.85,71.79,71.82,2585661.0,69.6239,69.653,69.5948,69.6239,2585661.0
2024-03-22 09:30:00,72.04,72.06,71.95,72.04,189381.0,69.8372,69.8566,69.75,69.8372,189381.0
2024-03-22 09:40:00,72.03,72.07,71.96,71.97,135714.0,69.8275,69.8663,69.7596,69.7693,135714.0
2024-03-22 09:50:00,71.96,72.0,71.92,71.92,243273.0,69.7596,69.7984,69.7209,69.7209,243273.0
2024-03-22 10:00:00,71.91,71.98,71.91,71.95,77096.0,69.7112,69.779,69.7112,69.75,77096.0
2024-03-22 10:10:00,71.95,71.95,71.87,71.91,79217.0,69.75,69.75,69.6724,69.7112,79217.0
2024-03-22 10:20:00,71.91,71.91,71.77,71.81,44994.0,69.7112,69.7112,69.5755,69.6142,44994.0
2024-03-22 10:30:00,71.82,71.87,71.81,71.87,83872.0,69.6239,69.6724,69.6142,69.6724,83872.0
2024-03-22 10:40:00,71.88,71.9,71.85,71.9,52989.0,69.6821,69.7015,69.653,69.7015,52989.0
2024-03-22 10:50:00,71.89,71.89,71.84,71.87,15570.0,69.6918,69.6918,69.6433,69.6724,15570.0
2024-03-22 11:00:00,71.87,71.91,71.87,71.87,26980.0,69.6724,69.7112,69.6724,69.6724,26980.0
2024-03-22 11:10:00,71.87,71.92,71.87,71.89,67902.0,69.6724,69.7209,69.6724,69.6918,67902.0
2024-03-22 11:20:00,71.89,71.93,71.88,71.92,35026.0,69.6918,69.7306,69.6821,69.7209,35026.0
2024-03-22 11:30:00,71.92,71.94,71.84,71.84,39053.0,69.7209,69.7403,69.6433,69.6433,39053.0
2024-03-22 11:40:00,71.85,71.86,71.83,71.85,17240.0,69.653,69.6627,69.6336,69.653,17240.0
2024-03-22 11:50:00,71.85,71.88,71.83,71.88,42405.0,69.653,69.6821,69.6336,69.6821,42405.0
2024-03-22 12:00:00,71.87,71.87,71.84,71.86,9462.0,69.6724,69.6724,69.6433,69.6627,9462.0
2024-03-22 12:10:00,71.86,71.86,71.8,71.81,20931.0,69.6627,69.6627,69.6045,69.6142,20931.0
2024-03-22 12:20:00,71.81,71.82,71.79,71.82,41685.0,69.6142,69.6239,69.5948,69.6239,41685.0
2024-03-22 12:30:00,71.81,71.82,71.78,71.81,80515.0,69.6142,69.6239,69.5852,69.6142,80515.0
2024-03-22 12:40:00,71.81,71.83,71.8,71.81,57635.0,69.6142,69.6336,69.6045,69.6142,57635.0
2024-03-22 12:50:00,71.81,71.86,71.81,71.86,43415.0,69.6142,69.6627,69.6142,69.6627,43415.0
2024-03-22 13:00:00,71.86,71.87,71.84,71.84,32355.0,69.6627,69.6724,69.6433,69.6433,32355.0
2024-03-22 13:10:00,71.84,71.85,71.82,71.84,20685.0,69.6433,69.653,69.6239,69.6433,20685.0
2024-03-22 13:20:00,71.84,71.87,71.84,71.86,47483.0,69.6433,69.6724,69.6433,69.6627,47483.0
2024-03-22 13:30:00,71.86,71.87,71.83,71.84,38789.0,69.6627,69.6724,69.6336,69.6433,38789.0
2024-03-22 13:40:00,71.84,71.86,71.83,71.85,38831.0,69.6433,69.6627,69.6336,69.653,38831.0
2024-03-22 13:50:00,71.85,71.88,71.84,71.87,61089.0,69.653,69.6821,69.6433,69.6724,61089.0
2024-03-22 14:00:00,71.87,71.89,71.86,71.88,44402.0,69.6724,69.6918,69.6627,69.6821,44402.0
2024-03-22 14:10:00,71.88,71.89,71.84,71.85,32277.0,69.6821,69.6918,69.6433,69.653,32277.0
2024-03-22 14:20:00,71.84,71.88,71.82,71.88,76235.0,69.6433,69.6821,69.6239,69.6821,76235.0
2024-03-22 14:30:00,71.88,71.9,71.84,71.88,107547.0,69.6821,69.7015,69.6433,69.6821,107547.0
2024-03-22 14:40:00,71.88,71.88,71.82,71.82,113176.0,69.6821,69.6821,69.6239,69.6239,113176.0
2024-03-22 14:50:00,71.83,71.86,71.81,71.86,163438.0,69.6336,69.6627,69.6142,69.6627,163438.0
2024-03-22 15:00:00,71.85,71.86,71.8,71.82,234280.0,69.653,69.6627,69.6045,69.6239,234280.0
2024-03-22 15:10:00,71.81,71.82,71.74,71.78,159778.0,69.6142,69.6239,69.5464,69.5852,159778.0
2024-03-22 15:20:00,71.78,71.79,71.75,71.79,72512.0,69.5852,69.5948,69.5561,69.5948,72512.0
2024-03-22 15:30:00,71.79,71.79,71.77,71.79,115531.0,69.5948,69.5948,69.5755,69.5948,115531.0
2024-03-22 15:40:00,71.79,71.82,71.77,71.81,145075.0,69.5948,69.6239,69.5755,69.6142,145075.0
2024-03-22 15:50:00,71.82,71.86,71.81,71.82,676259.0,69.6239,69.6627,69.6142,69.6239,676259.0
2024-03-25 09:30:00,70.93,71.02,70.89,71.01,233739.0,68.7611,68.8484,68.7224,68.8387,233739.0
2024-03-25 09:40:00,71.0,71.03,70.94,71.01,117969.0,68.829,68.8581,68.7708,68.8387,117969.0
2024-03-25 09:50:00,71.01,71.09,71.0,71.09,107068.0,68.8387,68.9163,68.829,68.9163,107068.0
2024-03-25 10:00:00,71.09,71.13,71.08,71.12,1271593.0,68.9163,68.955,68.9066,68.9453,1271593.0
2024-03-25 10:10:00,71.11,71.16,71.11,71.15,124242.0,68.9356,68.9841,68.9356,68.9744,124242.0
2024-03-25 10:20:00,71.15,71.16,71.13,71.16,77619.0,68.9744,68.9841,68.955,68.9841,77619.0
2024-03-25 10:30:00,71.16,71.16,71.1,71.13,96470.0,68.9841,68.9841,68.9259,68.955,96470.0
2024-03-25 10:40:00,71.13,71.13,71.07,71.12,90004.0,68.955,68.955,68.8969,68.9453,90004.0
2024-03-25 10:50:00,71.11,71.14,71.1,71.14,112456.0,68.9356,68.9647,68.9259,68.9647,112456.0
2024-03-25 11:00:00,71.14,71.14,71.09,71.09,104606.0,68.9647,68.9647,68.9163,68.9163,104606.0
2024-03-25 11:10:00,71.1,71.13,71.07,71.09,291765.0,68.9259,68.955,68.8969,68.9163,291765.0
2024-03-25 11:20:00,71.1,71.18,71.09,71.16,116440.0,68.9259,69.0035,68.9163,68.9841,116440.0
2024-03-25 11:30:00,71.17,71.17,71.13,71.16,107536.0,68.9938,68.9938,68.955,68.9841,107536.0
2024-03-25 11:40:00,71.16,71.16,71.13,71.15,157156.0,68.9841,68.9841,68.955,68.9744,157156.0
2024-03-25 11:50:00,71.16,71.17,71.11,71.14,256435.0,68.9841,68.9938,68.9356,68.9647,256435.0
2024-03-25 12:00:00,71.15,71.16,71.1,71.11,304485.0,68.9744,68.9841,68.9259,68.9356,304485.0
2024-03-25 12:10:00,71.11,71.15,71.1,71.12,141375.0,68.9356,68.9744,68.9259,68.9453,141375.0
2024-03-25 12:20:00,71.12,71.15,71.11,71.12,203277.0,68.9453,68.9744,68.9356,68.9453,203277.0
2024-03-25 12:30:00,71.11,71.13,71.07,71.08,297147.0,68.9356,68.955,68.8969,68.9066,297147.0
2024-03-25 12:40:00,71.08,71.11,71.07,71.08,257428.0,68.9066,68.9356,68.8969,68.9066,257428.0
2024-03-25 12:50:00,71.08,71.13,71.06,71.11,228402.0,68.9066,68.955,68.8872,68.9356,228402.0
2024-03-25 13:00:00,71.11,71.13,71.08,71.12,288594.0,68.9356,68.955,68.9066,68.9453,288594.0
2024-03-25 13:10:00,71.12,71.12,71.08,71.09,211585.0,68.9453,68.9453,68.9066,68.9163,211585.0
2024-03-25 13:20:00,71.09,71.12,71.05,71.11,156179.0,68.9163,68.9453,68.8775,68.9356,156179.0
2024-03-25 13:30:00,71.11,71.12,71.06,71.09,167992.0,68.9356,68.9453,68.8872,68.9163,167992.0
2024-03-25 13:40:00,71.09,71.12,71.07,71.08,120311.0,68.9163,68.9453,68.8969,68.9066,120311.0
2024-03-25 13:50:00,71.08,71.09,71.06,71.06,108957.0,68.9066,68.9163,68.8872,68.8872,108957.0
2024-03-25 14:00:00,71.07,71.11,71.06,71.11,72426.0,68.8969,68.9356,68.8872,68.9356,72426.0
2024-03-25 14:10:00,71.11,71.13,71.1,71.13,58579.0,68.9356,68.955,68.9259,68.955,58579.0
2024-03-25 14:20:00,71.13,71.14,71.11,71.12,87332.0,68.955,68.9647,68.9356,68.9453,87332.0
2024-03-25 14:30:00,71.13,71.15,71.1,71.13,165638.0,68.955,68.9744,68.9259,68.955,165638.0
2024-03-25 14:40:00,71.13,71.13,71.09,71.09,148610.0,68.955,68.955,68.9163,68.9163,148610.0
2024-03-25 14:50:00,71.09,71.11,71.08,71.1,58331.0,68.9163,68.9356,68.9066,68.9259,58331.0
2024-03-25 15:00:00,71.1,71.11,71.07,71.08,121886.0,68.9259,68.9356,68.8969,68.9066,121886.0
2024-03-25 15:10:00,71.08,71.09,71.06,71.08,149159.0,68.9066,68.9163,68.8872,68.9066,149159.0
2024-03-25 15:20:00,71.08,71.08,71.03,71.06,328953.0,68.9066,68.9066,68.8581,68.8872,328953.0
2024-03-25 15:30:00,71.06,71.08,71.04,71.06,530336.0,68.8872,68.9066,68.8678,68.8872,530336.0
2024-03-25 15:40:00,71.06,71.09,71.04,71.05,591267.0,68.8872,68.9163,68.8678,68.8775,591267.0
2024-03-25 15:50:00,71.04,71.05,70.95,70.99,1122402.0,68.8678,68.8775,68.7805,68.8193,1122402.0
2024-03-26 09:30:00,71.48,71.48,71.3,71.33,176727.0,69.2943,69.2943,69.1198,69.1489,176727.0
2024-03-26 09:40:00,71.33,71.39,71.31,71.39,127604.0,69.1489,69.2071,69.1295,69.2071,127604.0
2024-03-26 09:50:00,71.4,71.42,71.37,71.42,221812.0,69.2168,69.2362,69.1877,69.2362,221812.0
2024-03-26 10:00:00,71.42,71.46,71.4,71.43,139967.0,69.2362,69.2749,69.2168,69.2459,139967.0
2024-03-26 10:10:00,71.44,71.46,71.4,71.44,142304.0,69.2555,69.2749,69.2168,69.2555,142304.0
2024-03-26 10:20:00,71.43,71.46,71.37,71.4,39003.0,69.2459,69.2749,69.1877,69.2168,39003.0
2024-03-26 10:30:00,71.4,71.42,71.34,71.41,103196.0,69.2168,69.2362,69.1586,69.2265,103196.0
2024-03-26 10:40:00,71.41,71.44,71.39,71.4,228451.0,69.2265,69.2555,69.2071,69.2168,228451.0
2024-03-26 10:50:00,71.4,71.46,71.4,71.45,119756.0,69.2168,69.2749,69.2168,69.2652,119756.0
2024-03-26 11:00:00,71.45,71.46,71.42,71.45,130185.0,69.2652,69.2749,69.2362,69.2652,130185.0
2024-03-26 11:10:00,71.44,71.48,71.43,71.48,158718.0,69.2555,69.2943,69.2459,69.2943,158718.0
2024-03-26 11:20:00,71.47,71.52,71.45,71.49,123105.0,69.2846,69.3331,69.2652,69.304,123105.0
2024-03-26 11:30:00,71.48,71.51,71.46,71.47,125215.0,69.2943,69.3234,69.2749,69.2846,125215.0
2024-03-26 11:40:00,71.47,71.48,71.44,71.45,282670.0,69.2846,69.2943,69.2555,69.2652,282670.0
2024-03-26 11:50:00,71.46,71.53,71.46,71.52,125765.0,69.2749,69.3428,69.2749,69.3331,125765.0
2024-03-26 12:00:00,71.52,71.56,71.51,71.55,137754.0,69.3331,69.3719,69.3234,69.3622,137754.0
2024-03-26 12:10:00,71.55,71.56,71.52,71.55,85882.0,69.3622,69.3719,69.3331,69.3622,85882.0
2024-03-26 12:20:00,71.54,71.58,71.54,71.57,151955.0,69.3525,69.3913,69.3525,69.3816,151955.0
2024-03-26 12:30:00,71.56,71.57,71.52,71.54,261183.0,69.3719,69.3816,69.3331,69.3525,261183.0
2024-03-26 12:40:00,71.54,71.55,71.51,71.54,153679.0,69.3525,69.3622,69.3234,69.3525,153679.0
2024-03-26 12:50:00,71.53,71.55,71.48,71.51,260426.0,69.3428,69.3622,69.2943,69.3234,260426.0
2024-03-26 13:00:00,71.51,71.54,71.47,71.53,287496.0,69.3234,69.3525,69.2846,69.3428,287496.0
2024-03-26 13:10:00,71.53,71.55,71.49,71.5,193921.0,69.3428,69.3622,69.304,69.3137,193921.0
2024-03-26 13:20:00,71.5,71.52,71.49,71.51,110944.0,69.3137,69.3331,69.304,69.3234,110944.0
2024-03-26 13:30:00,71.51,71.54,71.49,71.5,148527.0,69.3234,69.3525,69.304,69.3137,148527.0
2024-03-26 13:40:00,71.5,71.51,71.44,71.46,131462.0,69.3137,69.3234,69.2555,69.2749,131462.0
2024-03-26 13:50:00,71.45,71.47,71.44,71.47,89945.0,69.2652,69.2846,69.2555,69.2846,89945.0
2024-03-26 14:00:00,71.47,71.5,71.46,71.48,100244.0,69.2846,69.3137,69.2749,69.2943,100244.0
2024-03-26 14:10:00,71.48,71.5,71.47,71.49,198832.0,69.2943,69.3137,69.2846,69.304,198832.0
2024-03-26 14:20:00,71.49,71.52,71.48,71.52,105650.0,69.304,69.3331,69.2943,69.3331,105650.0
2024-03-26 14:30:00,71.52,71.54,71.51,71.51,156493.0,69.3331,69.3525,69.3234,69.3234,156493.0
2024-03-26 14:40:00,71.52,71.52,71.49,71.5,105894.0,69.3331,69.3331,69.304,69.3137,105894.0
2024-03-26 14:50:00,71.5,71.53,71.48,71.53,139570.0,69.3137,69.3428,69.2943,69.3428,139570.0
2024-03-26 15:00:00,71.53,71.54,71.51,71.54,100513.0,69.3428,69.3525,69.3234,69.3525,100513.0
2024-03-26 15:10:00,71.54,71.58,71.53,71.56,352568.0,69.3525,69.3913,69.3428,69.3719,352568.0
2024-03-26 15:20:00,71.56,71.57,71.46,71.48,241834.0,69.3719,69.3816,69.2749,69.2943,241834.0
2024-03-26 15:30:00,71.48,71.49,71.43,71.44,354973.0,69.2943,69.304,69.2459,69.2555,354973.0
2024-03-26 15:40:00,71.44,71.45,71.38,71.38,637696.0,69.2555,69.2652,69.1974,69.1974,637696.0
2024-03-26 15:50:00,71.38,71.4,71.28,71.3,764445.0,69.1974,69.2168,69.1004,69.1198,764445.0
2024-03-27 09:30:00,71.49,71.49,71.37,71.43,405215.0,69.304,69.304,69.1877,69.2459,405215.0
2024-03-27 09:40:00,71.44,71.47,71.39,71.47,182286.0,69.2555,69.2846,69.2071,69.2846,182286.0
2024-03-27 09:50:00,71.47,71.5,71.37,71.41,196066.0,69.2846,69.3137,69.1877,69.2265,196066.0
2024-03-27 10:00:00,71.4,71.4,71.32,71.33,198420.0,69.2168,69.2168,69.1392,69.1489,198420.0
2024-03-27 10:10:00,71.33,71.42,71.32,71.41,169919.0,69.1489,69.2362,69.1392,69.2265,169919.0
2024-03-27 10:20:00,71.41,71.44,71.39,71.44,151026.0,69.2265,69.2555,69.2071,69.2555,151026.0
2024-03-27 10:30:00,71.44,71.46,71.42,71.44,107406.0,69.2555,69.2749,69.2362,69.2555,107406.0
2024-03-27 10:40:00,71.44,71.46,71.37,71.37,278802.0,69.2555,69.2749,69.1877,69.1877,278802.0
2024-03-27 10:50:00,71.37,71.41,71.36,71.38,190657.0,69.1877,69.2265,69.178,69.1974,190657.0
2024-03-27 11:00:00,71.38,71.4,71.36,71.4,388129.0,69.1974,69.2168,69.178,69.2168,388129.0
2024-03-27 11:10:00,71.4,71.41,71.36,71.38,79823.0,69.2168,69.2265,69.178,69.1974,79823.0
2024-03-27 11:20:00,71.37,71.4,71.35,71.36,77202.0,69.1877,69.2168,69.1683,69.178,77202.0
2024-03-27 11:30:00,71.35,71.39,71.31,71.37,184753.0,69.1683,69.2071,69.1295,69.1877,184753.0
2024-03-27 11:40:00,71.37,71.4,71.33,71.33,140481.0,69.1877,69.2168,69.1489,69.1489,140481.0
2024-03-27 11:50:00,71.34,71.34,71.28,71.28,136867.0,69.1586,69.1586,69.1004,69.1004,136867.0
2024-03-27 12:00:00,71.28,71.32,71.28,71.3,145835.0,69.1004,69.1392,69.1004,69.1198,145835.0
2024-03-27 12:10:00,71.3,71.32,71.27,71.31,97448.0,69.1198,69.1392,69.0907,69.1295,97448.0
2024-03-27 12:20:00,71.31,71.36,71.29,71.33,206362.0,69.1295,69.178,69.1101,69.1489,206362.0
2024-03-27 12:30:00,71.33,71.39,71.32,71.38,253322.0,69.1489,69.2071,69.1392,69.1974,253322.0
2024-03-27 12:40:00,71.37,71.4,71.36,71.4,173034.0,69.1877,69.2168,69.178,69.2168,173034.0
2024-03-27 12:50:00,71.4,71.4,71.36,71.39,112625.0,69.2168,69.2168,69.178,69.2071,112625.0
2024-03-27 13:00:00,71.39,71.42,71.38,71.38,182550.0,69.2071,69.2362,69.1974,69.1974,182550.0
2024-03-27 13:10:00,71.38,71.43,71.35,71.42,114282.0,69.1974,69.2459,69.1683,69.2362,114282.0
2024-03-27 13:20:00,71.42,71.44,71.4,71.43,102687.0,69.2362,69.2555,69.2168,69.2459,102687.0
2024-03-27 13:30:00,71.43,71.45,71.42,71.42,91715.0,69.2459,69.2652,69.2362,69.2362,91715.0
2024-03-27 13:40:00,71.43,71.43,71.4,71.42,55707.0,69.2459,69.2459,69.2168,69.2362,55707.0
2024-03-27 13:50:00,71.42,71.43,71.39,71.42,55543.0,69.2362,69.2459,69.2071,69.2362,55543.0
2024-03-27 14:00:00,71.42,71.45,71.4,71.44,141617.0,69.2362,69.2652,69.2168,69.2555,141617.0
2024-03-27 14:10:00,71.44,71.49,71.43,71.48,164286.0,69.2555,69.304,69.2459,69.2943,164286.0
2024-03-27 14:20:00,71.48,71.5,71.47,71.5,134843.0,69.2943,69.3137,69.2846,69.3137,134843.0
2024-03-27 14:30:00,71.5,71.52,71.46,71.48,150328.0,69.3137,69.3331,69.2749,69.2943,150328.0
2024-03-27 14:40:00,71.48,71.52,71.47,71.5,150484.0,69.2943,69.3331,69.2846,69.3137,150484.0
2024-03-27 14:50:00,71.5,71.5,71.46,71.48,126862.0,69.3137,69.3137,69.2749,69.2943,126862.0
2024-03-27 15:00:00,71.47,71.51,71.47,71.48,195804.0,69.2846,69.3234,69.2846,69.2943,195804.0
2024-03-27 15:10:00,71.48,71.48,71.42,71.45,231122.0,69.2943,69.2943,69.2362,69.2652,231122.0
2024-03-27 15:20:00,71.45,71.55,71.44,71.53,327684.0,69.2652,69.3622,69.2555,69.3428,327684.0
2024-03-27 15:30:00,71.53,71.59,71.5,71.59,292479.0,69.3428,69.401,69.3137,69.401,292479.0
2024-03-27 15:40:00,71.58,71.62,71.55,71.56,632497.0,69.3913,69.43,69.3622,69.3719,632497.0
2024-03-27 15:50:00,71.56,71.62,71.55,71.61,606879.0,69.3719,69.43,69.3622,69.4204,606879.0
2024-03-28 09:30:00,71.06,71.27,71.06,71.22,339441.0,68.8872,69.0907,68.8872,69.0423,339441.0
2024-03-28 09:40:00,71.22,71.3,71.21,71.26,128293.0,69.0423,69.1198,69.0326,69.0811,128293.0
2024-03-28 09:50:00,71.26,71.33,71.24,71.32,162345.0,69.0811,69.1489,69.0617,69.1392,162345.0
2024-03-28 10:00:00,71.34,71.38,71.32,71.36,197055.0,69.1586,69.1974,69.1392,69.178,197055.0
2024-03-28 10:10:00,71.36,71.39,71.32,71.33,262827.0,69.178,69.2071,69.1392,69.1489,262827.0
2024-03-28 10:20:00,71.33,71.35,71.3,71.34,252492.0,69.1489,69.1683,69.1198,69.1586,252492.0
2024-03-28 10:30:00,71.34,71.44,71.34,71.44,205093.0,69.1586,69.2555,69.1586,69.2555,205093.0
2024-03-28 10:40:00,71.44,71.45,71.41,71.45,293492.0,69.2555,69.2652,69.2265,69.2652,293492.0
2024-03-28 10:50:00,71.45,71.47,71.42,71.42,162676.0,69.2652,69.2846,69.2362,69.2362,162676.0
2024-03-28 11:00:00,71.42,71.44,71.39,71.42,224057.0,69.2362,69.2555,69.2071,69.2362,224057.0
2024-03-28 11:10:00,71.42,71.52,71.42,71.51,113606.0,69.2362,69.3331,69.2362,69.3234,113606.0
2024-03-28 11:20:00,71.51,71.51,71.45,71.45,3025570.0,69.3234,69.3234,69.2652,69.2652,3025570.0
2024-03-28 11:30:00,71.45,71.46,71.38,71.39,125893.0,69.2652,69.2749,69.1974,69.2071,125893.0
2024-03-28 11:40:00,71.39,71.44,71.38,71.42,171174.0,69.2071,69.2555,69.1974,69.2362,171174.0
2024-03-28 11:50:00,71.42,71.44,71.39,71.43,98084.0,69.2362,69.2555,69.2071,69.2459,98084.0
2024-03-28 12:00:00,71.42,71.42,71.33,71.34,129337.0,69.2362,69.2362,69.1489,69.1586,129337.0
2024-03-28 12:10:00,71.34,71.4,71.33,71.37,134366.0,69.1586,69.2168,69.1489,69.1877,134366.0
2024-03-28 12:20:00,71.38,71.43,71.37,71.41,1266982.0,69.1974,69.2459,69.1877,69.2265,1266982.0
2024-03-28 12:30:00,71.41,71.42,71.33,71.34,243167.0,69.2265,69.2362,69.1489,69.1586,243167.0
2024-03-28 12:40:00,71.34,71.37,71.33,71.35,157343.0,69.1586,69.1877,69.1489,69.1683,157343.0
2024-03-28 12:50:00,71.35,71.36,71.32,71.34,133614.0,69.1683,69.178,69.1392,69.1586,133614.0
2024-03-28 13:00:00,71.34,71.35,71.3,71.35,123535.0,69.1586,69.1683,69.1198,69.1683,123535.0
2024-03-28 13:10:00,71.34,71.34,71.28,71.34,183376.0,69.1586,69.1586,69.1004,69.1586,183376.0
2024-03-28 13:20:00,71.33,71.34,71.28,71.29,66787.0,69.1489,69.1586,69.1004,69.1101,66787.0
2024-03-28 13:30:00,71.29,71.31,71.25,71.31,111808.0,69.1101,69.1295,69.0714,69.1295,111808.0
2024-03-28 13:40:00,71.3,71.32,71.28,71.31,77315.0,69.1198,69.1392,69.1004,69.1295,77315.0
2024-03-28 13:50:00,71.31,71.33,71.28,71.31,100784.0,69.1295,69.1489,69.1004,69.1295,100784.0
2024-03-28 14:00:00,71.32,71.33,71.27,71.31,133919.0,69.1392,69.1489,69.0907,69.1295,133919.0
2024-03-28 14:10:00,71.31,71.32,71.27,71.27,65031.0,69.1295,69.1392,69.0907,69.0907,65031.0
2024-03-28 14:20:00,71.28,71.29,71.26,71.27,45443.0,69.1004,69.1101,69.0811,69.0907,45443.0
2024-03-28 14:30:00,71.27,71.29,71.26,71.28,49175.0,69.0907,69.1101,69.0811,69.1004,49175.0
2024-03-28 14:40:00,71.28,71.29,71.23,71.28,72803.0,69.1004,69.1101,69.052,69.1004,72803.0
2024-03-28 14:50:00,71.28,71.36,71.27,71.36,69727.0,69.1004,69.178,69.0907,69.178,69727.0
2024-03-28 15:00:00,71.36,71.37,71.3,71.34,68699.0,69.178,69.1877,69.1198,69.1586,68699.0
2024-03-28 15:10:00,71.34,71.38,71.34,71.37,116977.0,69.1586,69.1974,69.1586,69.1877,116977.0
2024-03-28 15:20:00,71.37,71.4,71.34,71.39,205814.0,69.1877,69.2168,69.1586,69.2071,205814.0
2024-03-28 15:30:00,71.38,71.39,71.34,71.35,107286.0,69.1974,69.2071,69.1586,69.1683,107286.0
2024-03-28 15:40:00,71.34,71.37,71.33,71.34,131983.0,69.1586,69.1877,69.1489,69.1586,131983.0
2024-03-28 15:50:00,71.34,71.39,71.32,71.34,526344.0,69.1586,69.2071,69.1392,69.1586,526344.0
2024-04-01 09:30:00,70.27,70.41,70.27,70.29,330587.0,68.1213,68.257,68.1213,68.1407,330587.0
2024-04-01 09:40:00,70.3,70.36,70.29,70.31,299821.0,68.1504,68.2086,68.1407,68.1601,299821.0
2024-04-01 09:50:00,70.32,70.34,70.27,70.3,112874.0,68.1698,68.1892,68.1213,68.1504,112874.0
2024-04-01 10:00:00,70.29,70.29,70.15,70.23,208851.0,68.1407,68.1407,68.005,68.0825,208851.0
2024-04-01 10:10:00,70.23,70.25,70.13,70.16,218075.0,68.0825,68.1019,67.9856,68.0147,218075.0
2024-04-01 10:20:00,70.15,70.23,70.13,70.2,97181.0,68.005,68.0825,67.9856,68.0535,97181.0
2024-04-01 10:30:00,70.2,70.22,70.11,70.14,65632.0,68.0535,68.0729,67.9662,67.9953,65632.0
2024-04-01 10:40:00,70.14,70.17,70.12,70.17,101673.0,67.9953,68.0244,67.9759,68.0244,101673.0
2024-04-01 10:50:00,70.17,70.2,70.16,70.2,242693.0,68.0244,68.0535,68.0147,68.0535,242693.0
2024-04-01 11:00:00,70.2,70.2,70.13,70.14,138406.0,68.0535,68.0535,67.9856,67.9953,138406.0
2024-04-01 11:10:00,70.14,70.18,70.12,70.18,74244.0,67.9953,68.0341,67.9759,68.0341,74244.0
2024-04-01 11:20:00,70.17,70.21,70.16,70.2,168157.0,68.0244,68.0632,68.0147,68.0535,168157.0
2024-04-01 11:30:00,70.2,70.21,70.16,70.18,77289.0,68.0535,68.0632,68.0147,68.0341,77289.0
2024-04-01 11:40:00,70.18,70.18,70.14,70.17,129785.0,68.0341,68.0341,67.9953,68.0244,129785.0
2024-04-01 11:50:00,70.17,70.17,70.1,70.13,160769.0,68.0244,68.0244,67.9565,67.9856,160769.0
2024-04-01 12:00:00,70.13,70.16,70.11,70.12,127283.0,67.9856,68.0147,67.9662,67.9759,127283.0
2024-04-01 12:10:00,70.12,70.17,70.11,70.16,136329.0,67.9759,68.0244,67.9662,68.0147,136329.0
2024-04-01 12:20:00,70.16,70.18,70.14,70.17,126143.0,68.0147,68.0341,67.9953,68.0244,126143.0
2024-04-01 12:30:00,70.17,70.18,70.15,70.16,129066.0,68.0244,68.0341,68.005,68.0147,129066.0
2024-04-01 12:40:00,70.16,70.18,70.14,70.15,202080.0,68.0147,68.0341,67.9953,68.005,202080.0
2024-04-01 12:50:00,70.15,70.17,70.13,70.15,157430.0,68.005,68.0244,67.9856,68.005,157430.0
2024-04-01 13:00:00,70.14,70.15,70.12,70.15,227636.0,67.9953,68.005,67.9759,68.005,227636.0
2024-04-01 13:10:00,70.14,70.15,70.1,70.1,93425.0,67.9953,68.005,67.9565,67.9565,93425.0
2024-04-01 13:20:00,70.09,70.14,70.07,70.13,161966.0,67.9468,67.9953,67.9274,67.9856,161966.0
2024-04-01 13:30:00,70.13,70.16,70.11,70.14,125013.0,67.9856,68.0147,67.9662,67.9953,125013.0
2024-04-01 13:40:00,70.13,70.18,70.12,70.16,182170.0,67.9856,68.0341,67.9759,68.0147,182170.0
2024-04-01 13:50:00,70.16,70.2,70.13,70.2,140307.0,68.0147,68.0535,67.9856,68.0535,140307.0
2024-04-01 14:00:00,70.2,70.22,70.18,70.2,214140.0,68.0535,68.0729,68.0341,68.0535,214140.0
2024-04-01 14:10:00,70.2,70.2,70.17,70.2,172476.0,68.0535,68.0535,68.0244,68.0535,172476.0
2024-04-01 14:20:00,70.2,70.23,70.18,70.2,180467.0,68.0535,68.0825,68.0341,68.0535,180467.0
2024-04-01 14:30:00,70.2,70.23,70.19,70.23,81878.0,68.0535,68.0825,68.0438,68.0825,81878.0
2024-04-01 14:40:00,70.23,70.23,70.19,70.21,154521.0,68.0825,68.0825,68.0438,68.0632,154521.0
2024-04-01 14:50:00,70.2,70.22,70.17,70.18,161181.0,68.0535,68.0729,68.0244,68.0341,161181.0
2024-04-01 15:00:00,70.18,70.26,70.17,70.26,204579.0,68.0341,68.1116,68.0244,68.1116,204579.0
2024-04-01 15:10:00,70.26,70.26,70.21,70.23,249606.0,68.1116,68.1116,68.0632,68.0825,249606.0
2024-04-01 15:20:00,70.23,70.24,70.19,70.2,170188.0,68.0825,68.0922,68.0438,68.0535,170188.0
2024-04-01 15:30:00,70.19,70.23,70.16,70.17,362436.0,68.0438,68.0825,68.0147,68.0244,362436.0
2024-04-01 15:40:00,70.17,70.24,70.16,70.23,378501.0,68.0244,68.0922,68.0147,68.0825,378501.0
2024-04-01 15:50:00,70.22,70.31,70.21,70.28,947157.0,68.0729,68.1601,68.0632,68.131,947157.0
2024-04-02 09:30:00,69.88,69.88,69.69,69.73,494302.0,67.7433,67.7433,67.5591,67.5978,494302.0
2024-04-02 09:40:00,69.73,69.74,69.59,69.65,283084.0,67.5978,67.6075,67.4621,67.5203,283084.0
2024-04-02 09:50:00,69.63,69.69,69.57,69.69,172419.0,67.5009,67.5591,67.4427,67.5591,172419.0
2024-04-02 10:00:00,69.69,69.8,69.64,69.68,325227.0,67.5591,67.6657,67.5106,67.5494,325227.0
2024-04-02 10:10:00,69.68,69.68,69.58,69.63,207219.0,67.5494,67.5494,67.4524,67.5009,207219.0
2024-04-02 10:20:00,69.63,69.73,69.61,69.71,184653.0,67.5009,67.5978,67.4815,67.5784,184653.0
2024-04-02 10:30:00,69.71,69.75,69.66,69.75,121467.0,67.5784,67.6172,67.53,67.6172,121467.0
2024-04-02 10:40:00,69.75,69.76,69.7,69.72,105139.0,67.6172,67.6269,67.5688,67.5881,105139.0
2024-04-02 10:50:00,69.72,69.74,69.65,69.69,97914.0,67.5881,67.6075,67.5203,67.5591,97914.0
2024-04-02 11:00:00,69.69,69.74,69.66,69.73,936592.0,67.5591,67.6075,67.53,67.5978,936592.0
2024-04-02 11:10:00,69.73,69.79,69.72,69.78,150307.0,67.5978,67.656,67.5881,67.6463,150307.0
2024-04-02 11:20:00,69.78,69.81,69.74,69.75,131603.0,67.6463,67.6754,67.6075,67.6172,131603.0
2024-04-02 11:30:00,69.76,69.77,69.7,69.72,290910.0,67.6269,67.6366,67.5688,67.5881,290910.0
2024-04-02 11:40:00,69.73,69.74,69.69,69.7,291672.0,67.5978,67.6075,67.5591,67.5688,291672.0
2024-04-02 11:50:00,69.7,69.73,69.65,69.71,258959.0,67.5688,67.5978,67.5203,67.5784,258959.0
2024-04-02 12:00:00,69.72,69.72,69.67,69.7,351329.0,67.5881,67.5881,67.5397,67.5688,351329.0
2024-04-02 12:10:00,69.7,69.7,69.64,69.68,293919.0,67.5688,67.5688,67.5106,67.5494,293919.0
2024-04-02 12:20:00,69.69,69.73,69.68,69.72,276312.0,67.5591,67.5978,67.5494,67.5881,276312.0
2024-04-02 12:30:00,69.72,69.75,69.7,69.75,162469.0,67.5881,67.6172,67.5688,67.6172,162469.0
2024-04-02 12:40:00,69.75,69.79,69.72,69.77,105197.0,67.6172,67.656,67.5881,67.6366,105197.0
2024-04-02 12:50:00,69.77,69.77,69.71,69.77,157787.0,67.6366,67.6366,67.5784,67.6366,157787.0
2024-04-02 13:00:00,69.78,69.8,69.76,69.78,128240.0,67.6463,67.6657,67.6269,67.6463,128240.0
2024-04-02 13:10:00,69.78,69.8,69.74,69.75,59315.0,67.6463,67.6657,67.6075,67.6172,59315.0
2024-04-02 13:20:00,69.75,69.78,69.74,69.78,67229.0,67.6172,67.6463,67.6075,67.6463,67229.0
2024-04-02 13:30:00,69.77,69.78,69.73,69.76,73715.0,67.6366,67.6463,67.5978,67.6269,73715.0
2024-04-02 13:40:00,69.75,69.8,69.72,69.78,179899.0,67.6172,67.6657,67.5881,67.6463,179899.0
2024-04-02 13:50:00,69.79,69.79,69.76,69.76,55633.0,67.656,67.656,67.6269,67.6269,55633.0
2024-04-02 14:00:00,69.77,69.81,69.74,69.81,83802.0,67.6366,67.6754,67.6075,67.6754,83802.0
2024-04-02 14:10:00,69.8,69.82,69.79,69.82,79599.0,67.6657,67.6851,67.656,67.6851,79599.0
2024-04-02 14:20:00,69.82,69.83,69.79,69.79,125432.0,67.6851,67.6948,67.656,67.656,125432.0
2024-04-02 14:30:00,69.8,69.82,69.78,69.81,250373.0,67.6657,67.6851,67.6463,67.6754,250373.0
2024-04-02 14:40:00,69.81,69.83,69.77,69.81,284185.0,67.6754,67.6948,67.6366,67.6754,284185.0
2024-04-02 14:50:00,69.82,69.84,69.81,69.81,76428.0,67.6851,67.7045,67.6754,67.6754,76428.0
2024-04-02 15:00:00,69.81,69.87,69.81,69.87,105778.0,67.6754,67.7336,67.6754,67.7336,105778.0
2024-04-02 15:10:00,69.87,69.87,69.81,69.83,140617.0,67.7336,67.7336,67.6754,67.6948,140617.0
2024-04-02 15:20:00,69.83,69.89,69.8,69.87,246746.0,67.6948,67.7529,67.6657,67.7336,246746.0
2024-04-02 15:30:00,69.88,69.91,69.85,69.91,187606.0,67.7433,67.7723,67.7142,67.7723,187606.0
2024-04-02 15:40:00,69.9,69.92,69.87,69.92,240163.0,67.7626,67.782,67.7336,67.782,240163.0
2024-04-02 15:50:00,69.92,69.94,69.88,69.91,487836.0,67.782,67.8014,67.7433,67.7723,487836.0
2024-04-03 09:30:00,69.87,70.03,69.87,70.03,350430.0,67.7336,67.8887,67.7336,67.8887,350430.0
2024-04-03 09:40:00,70.03,70.03,69.95,69.98,165205.0,67.8887,67.8887,67.8111,67.8402,165205.0
2024-04-03 09:50:00,69.98,70.0,69.96,69.99,157947.0,67.8402,67.8596,67.8208,67.8499,157947.0
2024-04-03 10:00:00,70.0,70.3,69.99,70.2,394307.0,67.8596,68.1504,67.8499,68.0535,394307.0
2024-04-03 10:10:00,70.2,70.29,70.17,70.29,96844.0,68.0535,68.1407,68.0244,68.1407,96844.0
2024-04-03 10:20:00,70.28,70.3,70.23,70.26,176571.0,68.131,68.1504,68.0825,68.1116,176571.0
2024-04-03 10:30:00,70.26,70.31,70.25,70.28,111151.0,68.1116,68.1601,68.1019,68.131,111151.0
2024-04-03 10:40:00,70.28,70.34,70.28,70.31,102850.0,68.131,68.1892,68.131,68.1601,102850.0
2024-04-03 10:50:00,70.31,70.37,70.29,70.33,102160.0,68.1601,68.2183,68.1407,68.1795,102160.0
2024-04-03 11:00:00,70.33,70.36,70.32,70.34,131410.0,68.1795,68.2086,68.1698,68.1892,131410.0
2024-04-03 11:10:00,70.34,70.42,70.34,70.41,296910.0,68.1892,68.2667,68.1892,68.257,296910.0
2024-04-03 11:20:00,70.41,70.48,70.4,70.45,187795.0,68.257,68.3249,68.2473,68.2958,187795.0
2024-04-03 11:30:00,70.45,70.5,70.44,70.48,124156.0,68.2958,68.3443,68.2861,68.3249,124156.0
2024-04-03 11:40:00,70.48,70.52,70.42,70.43,170543.0,68.3249,68.3637,68.2667,68.2764,170543.0
2024-04-03 11:50:00,70.43,70.44,70.39,70.41,318122.0,68.2764,68.2861,68.2377,68.257,318122.0
2024-04-03 12:00:00,70.41,70.41,70.32,70.33,419699.0,68.257,68.257,68.1698,68.1795,419699.0
2024-04-03 12:10:00,70.33,70.38,70.31,70.38,396630.0,68.1795,68.228,68.1601,68.228,396630.0
2024-04-03 12:20:00,70.38,70.4,70.36,70.39,419066.0,68.228,68.2473,68.2086,68.2377,419066.0
2024-04-03 12:30:00,70.39,70.43,70.27,70.29,543266.0,68.2377,68.2764,68.1213,68.1407,543266.0
2024-04-03 12:40:00,70.29,70.37,70.28,70.34,365975.0,68.1407,68.2183,68.131,68.1892,365975.0
2024-04-03 12:50:00,70.34,70.4,70.34,70.36,288234.0,68.1892,68.2473,68.1892,68.2086,288234.0
2024-04-03 13:00:00,70.36,70.38,70.33,70.36,265326.0,68.2086,68.228,68.1795,68.2086,265326.0
2024-04-03 13:10:00,70.36,70.39,70.32,70.38,304760.0,68.2086,68.2377,68.1698,68.228,304760.0
2024-04-03 13:20:00,70.38,70.4,70.36,70.39,235500.0,68.228,68.2473,68.2086,68.2377,235500.0
2024-04-03 13:30:00,70.39,70.41,70.37,70.38,270240.0,68.2377,68.257,68.2183,68.228,270240.0
2024-04-03 13:40:00,70.38,70.43,70.37,70.43,280791.0,68.228,68.2764,68.2183,68.2764,280791.0
2024-04-03 13:50:00,70.42,70.44,70.4,70.41,256941.0,68.2667,68.2861,68.2473,68.257,256941.0
2024-04-03 14:00:00,70.41,70.45,70.39,70.45,216646.0,68.257,68.2958,68.2377,68.2958,216646.0
2024-04-03 14:10:00,70.45,70.47,70.41,70.44,464221.0,68.2958,68.3152,68.257,68.2861,464221.0
2024-04-03 14:20:00,70.44,70.45,70.4,70.42,188934.0,68.2861,68.2958,68.2473,68.2667,188934.0
2024-04-03 14:30:00,70.42,70.45,70.39,70.42,242482.0,68.2667,68.2958,68.2377,68.2667,242482.0
2024-04-03 14:40:00,70.42,70.44,70.41,70.42,350357.0,68.2667,68.2861,68.257,68.2667,350357.0
2024-04-03 14:50:00,70.42,70.45,70.39,70.42,368918.0,68.2667,68.2958,68.2377,68.2667,368918.0
2024-04-03 15:00:00,70.42,70.43,70.39,70.41,82468.0,68.2667,68.2764,68.2377,68.257,82468.0
2024-04-03 15:10:00,70.42,70.42,70.26,70.29,138036.0,68.2667,68.2667,68.1116,68.1407,138036.0
2024-04-03 15:20:00,70.3,70.31,70.26,70.3,72559.0,68.1504,68.1601,68.1116,68.1504,72559.0
2024-04-03 15:30:00,70.29,70.39,70.28,70.38,49719.0,68.1407,68.2377,68.131,68.228,49719.0
2024-04-03 15:40:00,70.37,70.41,70.36,70.39,266176.0,68.2183,68.257,68.2086,68.2377,266176.0
2024-04-03 15:50:00,70.38,70.42,70.34,70.39,720900.0,68.228,68.2667,68.1892,68.2377,720900.0
2024-04-04 09:30:00,70.79,70.79,70.66,70.67,214782.0,68.6254,68.6254,68.4994,68.5091,214782.0
2024-04-04 09:40:00,70.67,70.76,70.66,70.73,333653.0,68.5091,68.5963,68.4994,68.5673,333653.0
2024-04-04 09:50:00,70.73,70.73,70.66,70.7,411490.0,68.5673,68.5673,68.4994,68.5382,411490.0
2024-04-04 10:00:00,70.7,70.74,70.7,70.73,138813.0,68.5382,68.577,68.5382,68.5673,138813.0
2024-04-04 10:10:00,70.74,70.75,70.69,70.7,45061.0,68.577,68.5866,68.5285,68.5382,45061.0
2024-04-04 10:20:00,70.7,70.7,70.64,70.68,47966.0,68.5382,68.5382,68.48,68.5188,47966.0
2024-04-04 10:30:00,70.67,70.69,70.64,70.67,109911.0,68.5091,68.5285,68.48,68.5091,109911.0
2024-04-04 10:40:00,70.67,70.71,70.66,70.7,49393.0,68.5091,68.5479,68.4994,68.5382,49393.0
2024-04-04 10:50:00,70.7,70.71,70.67,70.69,75923.0,68.5382,68.5479,68.5091,68.5285,75923.0
2024-04-04 11:00:00,70.69,70.7,70.64,70.65,146882.0,68.5285,68.5382,68.48,68.4897,146882.0
2024-04-04 11:10:00,70.65,70.65,70.58,70.59,31972.0,68.4897,68.4897,68.4218,68.4315,31972.0
2024-04-04 11:20:00,70.59,70.61,70.57,70.61,29476.0,68.4315,68.4509,68.4122,68.4509,29476.0
2024-04-04 11:30:00,70.61,70.62,70.57,70.59,75586.0,68.4509,68.4606,68.4122,68.4315,75586.0
2024-04-04 11:40:00,70.59,70.63,70.58,70.59,105952.0,68.4315,68.4703,68.4218,68.4315,105952.0
2024-04-04 11:50:00,70.59,70.61,70.58,70.59,84216.0,68.4315,68.4509,68.4218,68.4315,84216.0
2024-04-04 12:00:00,70.59,70.63,70.58,70.63,122268.0,68.4315,68.4703,68.4218,68.4703,122268.0
2024-04-04 12:10:00,70.62,70.64,70.6,70.62,59641.0,68.4606,68.48,68.4412,68.4606,59641.0
2024-04-04 12:20:00,70.62,70.62,70.59,70.59,135827.0,68.4606,68.4606,68.4315,68.4315,135827.0
2024-04-04 12:30:00,70.59,70.6,70.57,70.59,95312.0,68.4315,68.4412,68.4122,68.4315,95312.0
2024-04-04 12:40:00,70.59,70.61,70.58,70.59,188750.0,68.4315,68.4509,68.4218,68.4315,188750.0
2024-04-04 12:50:00,70.59,70.6,70.56,70.58,202980.0,68.4315,68.4412,68.4025,68.4218,202980.0
2024-04-04 13:00:00,70.58,70.58,70.55,70.56,110927.0,68.4218,68.4218,68.3928,68.4025,110927.0
2024-04-04 13:10:00,70.56,70.59,70.54,70.55,141493.0,68.4025,68.4315,68.3831,68.3928,141493.0
2024-04-04 13:20:00,70.55,70.58,70.54,70.56,88228.0,68.3928,68.4218,68.3831,68.4025,88228.0
2024-04-04 13:30:00,70.56,70.57,70.52,70.53,120892.0,68.4025,68.4122,68.3637,68.3734,120892.0
2024-04-04 13:40:00,70.53,70.53,70.44,70.47,145480.0,68.3734,68.3734,68.2861,68.3152,145480.0
2024-04-04 13:50:00,70.47,70.5,70.44,70.44,190986.0,68.3152,68.3443,68.2861,68.2861,190986.0
2024-04-04 14:00:00,70.44,70.45,70.29,70.31,400261.0,68.2861,68.2958,68.1407,68.1601,400261.0
2024-04-04 14:10:00,70.31,70.31,70.14,70.17,469904.0,68.1601,68.1601,67.9953,68.0244,469904.0
2024-04-04 14:20:00,70.17,70.22,70.08,70.09,320605.0,68.0244,68.0729,67.9371,67.9468,320605.0
2024-04-04 14:30:00,70.09,70.09,69.91,70.01,344946.0,67.9468,67.9468,67.7723,67.8693,344946.0
2024-04-04 14:40:00,70.0,70.01,69.9,69.99,132712.0,67.8596,67.8693,67.7626,67.8499,132712.0
2024-04-04 14:50:00,69.98,70.0,69.86,69.94,286836.0,67.8402,67.8596,67.7239,67.8014,286836.0
2024-04-04 15:00:00,69.93,69.96,69.85,69.92,291649.0,67.7917,67.8208,67.7142,67.782,291649.0
2024-04-04 15:10:00,69.91,69.93,69.83,69.9,332208.0,67.7723,67.7917,67.6948,67.7626,332208.0
2024-04-04 15:20:00,69.9,69.96,69.8,69.81,179555.0,67.7626,67.8208,67.6657,67.6754,179555.0
2024-04-04 15:30:00,69.8,69.83,69.63,69.7,546875.0,67.6657,67.6948,67.5009,67.5688,546875.0
2024-04-04 15:40:00,69.7,69.79,69.7,69.78,603448.0,67.5688,67.656,67.5688,67.6463,603448.0
2024-04-04 15:50:00,69.78,69.82,69.64,69.68,1225007.0,67.6463,67.6851,67.5106,67.5494,1225007.0
2024-04-05 09:30:00,69.72,69.8,69.65,69.67,264293.0,67.5881,67.6657,67.5203,67.5397,264293.0
2024-04-05 09:40:00,69.66,69.73,69.62,69.68,188749.0,67.53,67.5978,67.4912,67.5494,188749.0
2024-04-05 09:50:00,69.66,69.82,69.65,69.75,168726.0,67.53,67.6851,67.5203,67.6172,168726.0
2024-04-05 10:00:00,69.75,69.77,69.59,69.64,144237.0,67.6172,67.6366,67.4621,67.5106,144237.0
2024-04-05 10:10:00,69.65,69.79,69.64,69.7,178096.0,67.5203,67.656,67.5106,67.5688,178096.0
2024-04-05 10:20:00,69.7,69.73,69.62,69.67,225920.0,67.5688,67.5978,67.4912,67.5397,225920.0
2024-04-05 10:30:00,69.66,69.82,69.65,69.75,155426.0,67.53,67.6851,67.5203,67.6172,155426.0
2024-04-05 10:40:00,69.75,69.87,69.73,69.86,124504.0,67.6172,67.7336,67.5978,67.7239,124504.0
2024-04-05 10:50:00,69.86,69.92,69.85,69.91,394060.0,67.7239,67.782,67.7142,67.7723,394060.0
2024-04-05 11:00:00,69.9,69.9,69.8,69.88,213478.0,67.7626,67.7626,67.6657,67.7433,213478.0
2024-04-05 11:10:00,69.89,69.91,69.78,69.84,146698.0,67.7529,67.7723,67.6463,67.7045,146698.0
2024-04-05 11:20:00,69.84,69.91,69.82,69.9,168600.0,67.7045,67.7723,67.6851,67.7626,168600.0
2024-04-05 11:30:00,69.9,69.92,69.84,69.9,323502.0,67.7626,67.782,67.7045,67.7626,323502.0
2024-04-05 11:40:00,69.9,69.96,69.89,69.94,377823.0,67.7626,67.8208,67.7529,67.8014,377823.0
2024-04-05 11:50:00,69.94,70.0,69.93,69.98,418778.0,67.8014,67.8596,67.7917,67.8402,418778.0
2024-04-05 12:00:00,69.99,70.01,69.95,70.0,416885.0,67.8499,67.8693,67.8111,67.8596,416885.0
2024-04-05 12:10:00,70.0,70.03,69.98,70.0,315092.0,67.8596,67.8887,67.8402,67.8596,315092.0
2024-04-05 12:20:00,70.01,70.02,69.98,69.98,337786.0,67.8693,67.879,67.8402,67.8402,337786.0
2024-04-05 12:30:00,69.98,70.0,69.94,70.0,412751.0,67.8402,67.8596,67.8014,67.8596,412751.0
2024-04-05 12:40:00,70.0,70.0,69.94,69.94,458653.0,67.8596,67.8596,67.8014,67.8014,458653.0
2024-04-05 12:50:00,69.94,70.04,69.94,70.03,437300.0,67.8014,67.8984,67.8014,67.8887,437300.0
2024-04-05 13:00:00,70.03,70.05,69.93,69.94,324443.0,67.8887,67.9081,67.7917,67.8014,324443.0
2024-04-05 13:10:00,69.94,69.98,69.9,69.94,458017.0,67.8014,67.8402,67.7626,67.8014,458017.0
2024-04-05 13:20:00,69.93,69.97,69.93,69.95,171414.0,67.7917,67.8305,67.7917,67.8111,171414.0
2024-04-05 13:30:00,69.95,70.0,69.92,69.93,111789.0,67.8111,67.8596,67.782,67.7917,111789.0
2024-04-05 13:40:00,69.93,69.96,69.88,69.9,129062.0,67.7917,67.8208,67.7433,67.7626,129062.0
2024-04-05 13:50:00,69.89,69.91,69.78,69.83,200054.0,67.7529,67.7723,67.6463,67.6948,200054.0
2024-04-05 14:00:00,69.82,69.88,69.75,69.88,215173.0,67.6851,67.7433,67.6172,67.7433,215173.0
2024-04-05 14:10:00,69.87,69.91,69.85,69.89,251881.0,67.7336,67.7723,67.7142,67.7529,251881.0
2024-04-05 14:20:00,69.91,69.97,69.87,69.87,122571.0,67.7723,67.8305,67.7336,67.7336,122571.0
2024-04-05 14:30:00,69.87,69.95,69.86,69.93,157851.0,67.7336,67.8111,67.7239,67.7917,157851.0
2024-04-05 14:40:00,69.92,69.95,69.84,69.84,181207.0,67.782,67.8111,67.7045,67.7045,181207.0
2024-04-05 14:50:00,69.85,69.88,69.81,69.86,140563.0,67.7142,67.7433,67.6754,67.7239,140563.0
2024-04-05 15:00:00,69.85,69.9,69.83,69.84,147103.0,67.7142,67.7626,67.6948,67.7045,147103.0
2024-04-05 15:10:00,69.85,69.9,69.84,69.88,143188.0,67.7142,67.7626,67.7045,67.7433,143188.0
2024-04-05 15:20:00,69.88,69.9,69.83,69.9,259097.0,67.7433,67.7626,67.6948,67.7626,259097.0
2024-04-05 15:30:00,69.9,69.95,69.85,69.86,267805.0,67.7626,67.8111,67.7142,67.7239,267805.0
2024-04-05 15:40:00,69.86,69.88,69.82,69.88,300543.0,67.7239,67.7433,67.6851,67.7433,300543.0
2024-04-05 15:50:00,69.88,69.92,69.85,69.88,583054.0,67.7433,67.782,67.7142,67.7433,583054.0
2024-04-08 09:30:00,70.29,70.38,70.29,70.31,117514.0,68.1407,68.228,68.1407,68.1601,117514.0
2024-04-08 09:40:00,70.31,70.42,70.28,70.4,101089.0,68.1601,68.2667,68.131,68.2473,101089.0
2024-04-08 09:50:00,70.41,70.42,70.35,70.36,322455.0,68.257,68.2667,68.1989,68.2086,322455.0
2024-04-08 10:00:00,70.35,70.36,70.23,70.23,45255.0,68.1989,68.2086,68.0825,68.0825,45255.0
2024-04-08 10:10:00,70.24,70.28,70.19,70.25,69234.0,68.0922,68.131,68.0438,68.1019,69234.0
2024-04-08 10:20:00,70.25,70.36,70.24,70.35,65414.0,68.1019,68.2086,68.0922,68.1989,65414.0
2024-04-08 10:30:00,70.34,70.44,70.34,70.41,166984.0,68.1892,68.2861,68.1892,68.257,166984.0
2024-04-08 10:40:00,70.41,70.46,70.4,70.45,84826.0,68.257,68.3055,68.2473,68.2958,84826.0
2024-04-08 10:50:00,70.46,70.48,70.44,70.47,90923.0,68.3055,68.3249,68.2861,68.3152,90923.0
2024-04-08 11:00:00,70.47,70.49,70.41,70.48,153869.0,68.3152,68.3346,68.257,68.3249,153869.0
2024-04-08 11:10:00,70.48,70.5,70.45,70.45,44055.0,68.3249,68.3443,68.2958,68.2958,44055.0
2024-04-08 11:20:00,70.45,70.51,70.45,70.46,79666.0,68.2958,68.354,68.2958,68.3055,79666.0
2024-04-08 11:30:00,70.46,70.47,70.39,70.45,83783.0,68.3055,68.3152,68.2377,68.2958,83783.0
2024-04-08 11:40:00,70.45,70.45,70.36,70.39,72174.0,68.2958,68.2958,68.2086,68.2377,72174.0
2024-04-08 11:50:00,70.38,70.41,70.33,70.39,52259.0,68.228,68.257,68.1795,68.2377,52259.0
2024-04-08 12:00:00,70.38,70.38,70.33,70.34,77276.0,68.228,68.228,68.1795,68.1892,77276.0
2024-04-08 12:10:00,70.33,70.34,70.27,70.3,124742.0,68.1795,68.1892,68.1213,68.1504,124742.0
2024-04-08 12:20:00,70.3,70.31,70.25,70.29,127295.0,68.1504,68.1601,68.1019,68.1407,127295.0
2024-04-08 12:30:00,70.29,70.32,70.28,70.29,104235.0,68.1407,68.1698,68.131,68.1407,104235.0
2024-04-08 12:40:00,70.29,70.34,70.28,70.33,61459.0,68.1407,68.1892,68.131,68.1795,61459.0
2024-04-08 12:50:00,70.33,70.38,70.32,70.38,169541.0,68.1795,68.228,68.1698,68.228,169541.0
2024-04-08 13:00:00,70.38,70.38,70.34,70.36,153593.0,68.228,68.228,68.1892,68.2086,153593.0
2024-04-08 13:10:00,70.35,70.36,70.32,70.35,173250.0,68.1989,68.2086,68.1698,68.1989,173250.0
2024-04-08 13:20:00,70.36,70.39,70.34,70.38,171285.0,68.2086,68.2377,68.1892,68.228,171285.0
2024-04-08 13:30:00,70.39,70.4,70.36,70.39,155754.0,68.2377,68.2473,68.2086,68.2377,155754.0
2024-04-08 13:40:00,70.39,70.4,70.34,70.36,46328.0,68.2377,68.2473,68.1892,68.2086,46328.0
2024-04-08 13:50:00,70.36,70.42,70.36,70.39,62519.0,68.2086,68.2667,68.2086,68.2377,62519.0
2024-04-08 14:00:00,70.39,70.4,70.34,70.39,116856.0,68.2377,68.2473,68.1892,68.2377,116856.0
2024-04-08 14:10:00,70.39,70.39,70.36,70.37,87443.0,68.2377,68.2377,68.2086,68.2183,87443.0
2024-04-08 14:20:00,70.37,70.4,70.35,70.39,111199.0,68.2183,68.2473,68.1989,68.2377,111199.0
2024-04-08 14:30:00,70.38,70.39,70.3,70.33,244707.0,68.228,68.2377,68.1504,68.1795,244707.0
2024-04-08 14:40:00,70.33,70.35,70.3,70.34,156898.0,68.1795,68.1989,68.1504,68.1892,156898.0
2024-04-08 14:50:00,70.34,70.37,70.32,70.37,157852.0,68.1892,68.2183,68.1698,68.2183,157852.0
2024-04-08 15:00:00,70.36,70.38,70.3,70.34,142404.0,68.2086,68.228,68.1504,68.1892,142404.0
2024-04-08 15:10:00,70.35,70.36,70.32,70.36,171027.0,68.1989,68.2086,68.1698,68.2086,171027.0
2024-04-08 15:20:00,70.36,70.39,70.33,70.38,154825.0,68.2086,68.2377,68.1795,68.228,154825.0
2024-04-08 15:30:00,70.38,70.41,70.35,70.36,265240.0,68.228,68.257,68.1989,68.2086,265240.0
2024-04-08 15:40:00,70.35,70.36,70.28,70.32,295121.0,68.1989,68.2086,68.131,68.1698,295121.0
2024-04-08 15:50:00,70.31,70.32,70.23,70.24,485517.0,68.1601,68.1698,68.0825,68.0922,485517.0
2024-04-09 09:30:00,70.82,70.82,70.71,70.79,108108.0,68.6545,68.6545,68.5479,68.6254,108108.0
2024-04-09 09:40:00,70.81,70.82,70.67,70.68,80202.0,68.6448,68.6545,68.5091,68.5188,80202.0
2024-04-09 09:50:00,70.68,70.69,70.57,70.61,74216.0,68.5188,68.5285,68.4122,68.4509,74216.0
2024-04-09 10:00:00,70.62,70.65,70.59,70.62,90845.0,68.4606,68.4897,68.4315,68.4606,90845.0
2024-04-09 10:10:00,70.62,70.65,70.59,70.59,246977.0,68.4606,68.4897,68.4315,68.4315,246977.0
2024-04-09 10:20:00,70.59,70.61,70.49,70.5,90224.0,68.4315,68.4509,68.3346,68.3443,90224.0
2024-04-09 10:30:00,70.5,70.52,70.35,70.36,272125.0,68.3443,68.3637,68.1989,68.2086,272125.0
2024-04-09 10:40:00,70.36,70.38,70.24,70.25,317967.0,68.2086,68.228,68.0922,68.1019,317967.0
2024-04-09 10:50:00,70.24,70.28,70.2,70.26,146645.0,68.0922,68.131,68.0535,68.1116,146645.0
2024-04-09 11:00:00,70.25,70.28,70.2,70.27,132031.0,68.1019,68.131,68.0535,68.1213,132031.0
2024-04-09 11:10:00,70.26,70.35,70.24,70.33,253762.0,68.1116,68.1989,68.0922,68.1795,253762.0
2024-04-09 11:20:00,70.34,70.34,70.26,70.28,155946.0,68.1892,68.1892,68.1116,68.131,155946.0
2024-04-09 11:30:00,70.28,70.31,70.24,70.28,177450.0,68.131,68.1601,68.0922,68.131,177450.0
2024-04-09 11:40:00,70.29,70.4,70.27,70.39,180837.0,68.1407,68.2473,68.1213,68.2377,180837.0
2024-04-09 11:50:00,70.39,70.39,70.33,70.36,179754.0,68.2377,68.2377,68.1795,68.2086,179754.0
2024-04-09 12:00:00,70.35,70.4,70.33,70.39,64038.0,68.1989,68.2473,68.1795,68.2377,64038.0
2024-04-09 12:10:00,70.39,70.42,70.38,70.4,35386.0,68.2377,68.2667,68.228,68.2473,35386.0
2024-04-09 12:20:00,70.4,70.43,70.38,70.4,71740.0,68.2473,68.2764,68.228,68.2473,71740.0
2024-04-09 12:30:00,70.4,70.44,70.39,70.44,85744.0,68.2473,68.2861,68.2377,68.2861,85744.0
2024-04-09 12:40:00,70.44,70.44,70.38,70.41,62791.0,68.2861,68.2861,68.228,68.257,62791.0
2024-04-09 12:50:00,70.41,70.42,70.34,70.38,117565.0,68.257,68.2667,68.1892,68.228,117565.0
2024-04-09 13:00:00,70.38,70.4,70.33,70.39,164645.0,68.228,68.2473,68.1795,68.2377,164645.0
2024-04-09 13:10:00,70.39,70.4,70.34,70.36,78961.0,68.2377,68.2473,68.1892,68.2086,78961.0
2024-04-09 13:20:00,70.37,70.43,70.36,70.37,73763.0,68.2183,68.2764,68.2086,68.2183,73763.0
2024-04-09 13:30:00,70.37,70.41,70.35,70.41,100812.0,68.2183,68.257,68.1989,68.257,100812.0
2024-04-09 13:40:00,70.41,70.42,70.35,70.36,146831.0,68.257,68.2667,68.1989,68.2086,146831.0
2024-04-09 13:50:00,70.36,70.39,70.33,70.34,123043.0,68.2086,68.2377,68.1795,68.1892,123043.0
2024-04-09 14:00:00,70.34,70.36,70.28,70.35,145992.0,68.1892,68.2086,68.131,68.1989,145992.0
2024-04-09 14:10:00,70.36,70.38,70.33,70.38,117190.0,68.2086,68.228,68.1795,68.228,117190.0
2024-04-09 14:20:00,70.38,70.4,70.33,70.34,189210.0,68.228,68.2473,68.1795,68.1892,189210.0
2024-04-09 14:30:00,70.34,70.37,70.31,70.34,133542.0,68.1892,68.2183,68.1601,68.1892,133542.0
2024-04-09 14:40:00,70.33,70.37,70.3,70.34,193288.0,68.1795,68.2183,68.1504,68.1892,193288.0
2024-04-09 14:50:00,70.33,70.4,70.33,70.38,340950.0,68.1795,68.2473,68.1795,68.228,340950.0
2024-04-09 15:00:00,70.38,70.38,70.28,70.29,262123.0,68.228,68.228,68.131,68.1407,262123.0
2024-04-09 15:10:00,70.3,70.38,70.28,70.38,260975.0,68.1504,68.228,68.131,68.228,260975.0
2024-04-09 15:20:00,70.37,70.52,70.37,70.51,366894.0,68.2183,68.3637,68.2183,68.354,366894.0
2024-04-09 15:30:00,70.51,70.53,70.43,70.44,272468.0,68.354,68.3734,68.2764,68.2861,272468.0
2024-04-09 15:40:00,70.44,70.46,70.39,70.4,207707.0,68.2861,68.3055,68.2377,68.2473,207707.0
2024-04-09 15:50:00,70.4,70.49,70.38,70.48,696999.0,68.2473,68.3346,68.228,68.3249,696999.0
2024-04-10 09:30:00,69.49,69.57,69.41,69.48,411669.0,67.3652,67.4427,67.2876,67.3555,411669.0
2024-04-10 09:40:00,69.47,69.57,69.4,69.42,367461.0,67.3458,67.4427,67.2779,67.2973,367461.0
2024-04-10 09:50:00,69.42,69.54,69.41,69.48,147738.0,67.2973,67.4136,67.2876,67.3555,147738.0
2024-04-10 10:00:00,69.47,69.54,69.4,69.52,129736.0,67.3458,67.4136,67.2779,67.3943,129736.0
2024-04-10 10:10:00,69.52,69.57,69.42,69.57,223505.0,67.3943,67.4427,67.2973,67.4427,223505.0
2024-04-10 10:20:00,69.56,69.62,69.54,69.57,114333.0,67.433,67.4912,67.4136,67.4427,114333.0
2024-04-10 10:30:00,69.57,69.68,69.54,69.66,124286.0,67.4427,67.5494,67.4136,67.53,124286.0
2024-04-10 10:40:00,69.65,69.66,69.56,69.58,54232.0,67.5203,67.53,67.433,67.4524,54232.0
2024-04-10 10:50:00,69.59,69.6,69.47,69.5,216194.0,67.4621,67.4718,67.3458,67.3749,216194.0
2024-04-10 11:00:00,69.5,69.51,69.42,69.45,180852.0,67.3749,67.3846,67.2973,67.3264,180852.0
2024-04-10 11:10:00,69.45,69.46,69.41,69.42,146427.0,67.3264,67.3361,67.2876,67.2973,146427.0
2024-04-10 11:20:00,69.42,69.49,69.42,69.48,123647.0,67.2973,67.3652,67.2973,67.3555,123647.0
2024-04-10 11:30:00,69.48,69.48,69.35,69.36,235584.0,67.3555,67.3555,67.2295,67.2392,235584.0
2024-04-10 11:40:00,69.36,69.36,69.3,69.31,228990.0,67.2392,67.2392,67.181,67.1907,228990.0
2024-04-10 11:50:00,69.31,69.32,69.27,69.28,148622.0,67.1907,67.2004,67.1519,67.1616,148622.0
2024-04-10 12:00:00,69.29,69.32,69.25,69.28,191201.0,67.1713,67.2004,67.1325,67.1616,191201.0
2024-04-10 12:10:00,69.28,69.29,69.23,69.26,177468.0,67.1616,67.1713,67.1131,67.1422,177468.0
2024-04-10 12:20:00,69.26,69.28,69.23,69.26,80841.0,67.1422,67.1616,67.1131,67.1422,80841.0
2024-04-10 12:30:00,69.26,69.33,69.24,69.3,175325.0,67.1422,67.2101,67.1228,67.181,175325.0
2024-04-10 12:40:00,69.3,69.32,69.27,69.31,86060.0,67.181,67.2004,67.1519,67.1907,86060.0
2024-04-10 12:50:00,69.31,69.36,69.29,69.35,124093.0,67.1907,67.2392,67.1713,67.2295,124093.0
2024-04-10 13:00:00,69.36,69.37,69.13,69.13,383554.0,67.2392,67.2488,67.0162,67.0162,383554.0
2024-04-10 13:10:00,69.14,69.25,69.11,69.23,298864.0,67.0259,67.1325,66.9968,67.1131,298864.0
2024-04-10 13:20:00,69.22,69.41,69.21,69.27,202170.0,67.1034,67.2876,67.0937,67.1519,202170.0
2024-04-10 13:30:00,69.26,69.36,69.14,69.16,186196.0,67.1422,67.2392,67.0259,67.0453,186196.0
2024-04-10 13:40:00,69.15,69.19,69.12,69.19,110768.0,67.0356,67.0743,67.0065,67.0743,110768.0
2024-04-10 13:50:00,69.18,69.35,69.16,69.28,233924.0,67.0647,67.2295,67.0453,67.1616,233924.0
2024-04-10 14:00:00,69.28,69.33,69.25,69.31,250930.0,67.1616,67.2101,67.1325,67.1907,250930.0
2024-04-10 14:10:00,69.32,69.36,69.24,69.27,108914.0,67.2004,67.2392,67.1228,67.1519,108914.0
2024-04-10 14:20:00,69.27,69.32,69.19,69.2,171153.0,67.1519,67.2004,67.0743,67.084,171153.0
2024-04-10 14:30:00,69.21,69.26,69.18,69.25,57198.0,67.0937,67.1422,67.0647,67.1325,57198.0
2024-04-10 14:40:00,69.25,69.29,69.22,69.26,105964.0,67.1325,67.1713,67.1034,67.1422,105964.0
2024-04-10 14:50:00,69.26,69.29,69.14,69.14,168468.0,67.1422,67.1713,67.0259,67.0259,168468.0
2024-04-10 15:00:00,69.14,69.2,69.12,69.2,122985.0,67.0259,67.084,67.0065,67.084,122985.0
2024-04-10 15:10:00,69.2,69.31,69.2,69.31,157416.0,67.084,67.1907,67.084,67.1907,157416.0
2024-04-10 15:20:00,69.3,69.37,69.29,69.3,132951.0,67.181,67.2488,67.1713,67.181,132951.0
2024-04-10 15:30:00,69.3,69.3,69.23,69.23,109941.0,67.181,67.181,67.1131,67.1131,109941.0
2024-04-10 15:40:00,69.23,69.38,69.23,69.37,195871.0,67.1131,67.2585,67.1131,67.2488,195871.0
2024-04-10 15:50:00,69.37,69.43,69.34,69.37,960210.0,67.2488,67.307,67.2198,67.2488,960210.0
2024-04-11 09:30:00,69.96,69.98,69.84,69.84,153670.0,67.8208,67.8402,67.7045,67.7045,153670.0
2024-04-11 09:40:00,69.84,69.88,69.77,69.79,170991.0,67.7045,67.7433,67.6366,67.656,170991.0
2024-04-11 09:50:00,69.8,69.83,69.75,69.76,116424.0,67.6657,67.6948,67.6172,67.6269,116424.0
2024-04-11 10:00:00,69.76,69.76,69.51,69.52,158901.0,67.6269,67.6269,67.3846,67.3943,158901.0
2024-04-11 10:10:00,69.52,69.54,69.34,69.34,127266.0,67.3943,67.4136,67.2198,67.2198,127266.0
2024-04-11 10:20:00,69.34,69.4,69.27,69.29,311465.0,67.2198,67.2779,67.1519,67.1713,311465.0
2024-04-11 10:30:00,69.29,69.38,69.28,69.38,207817.0,67.1713,67.2585,67.1616,67.2585,207817.0
2024-04-11 10:40:00,69.38,69.48,69.36,69.44,115617.0,67.2585,67.3555,67.2392,67.3167,115617.0
2024-04-11 10:50:00,69.45,69.48,69.37,69.38,125556.0,67.3264,67.3555,67.2488,67.2585,125556.0
2024-04-11 11:00:00,69.38,69.45,69.36,69.38,56517.0,67.2585,67.3264,67.2392,67.2585,56517.0
2024-04-11 11:10:00,69.38,69.46,69.38,69.42,53486.0,67.2585,67.3361,67.2585,67.2973,53486.0
2024-04-11 11:20:00,69.42,69.45,69.39,69.41,90936.0,67.2973,67.3264,67.2682,67.2876,90936.0
2024-04-11 11:30:00,69.42,69.51,69.39,69.5,59834.0,67.2973,67.3846,67.2682,67.3749,59834.0
2024-04-11 11:40:00,69.5,69.56,69.48,69.5,68225.0,67.3749,67.433,67.3555,67.3749,68225.0
2024-04-11 11:50:00,69.5,69.65,69.49,69.63,87758.0,67.3749,67.5203,67.3652,67.5009,87758.0
2024-04-11 12:00:00,69.64,69.66,69.61,69.62,91460.0,67.5106,67.53,67.4815,67.4912,91460.0
2024-04-11 12:10:00,69.62,69.69,69.62,69.69,111998.0,67.4912,67.5591,67.4912,67.5591,111998.0
2024-04-11 12:20:00,69.69,69.72,69.65,69.65,95603.0,67.5591,67.5881,67.5203,67.5203,95603.0
2024-04-11 12:30:00,69.66,69.69,69.62,69.63,266833.0,67.53,67.5591,67.4912,67.5009,266833.0
2024-04-11 12:40:00,69.64,69.73,69.63,69.73,171447.0,67.5106,67.5978,67.5009,67.5978,171447.0
2024-04-11 12:50:00,69.73,69.76,69.69,69.71,163890.0,67.5978,67.6269,67.5591,67.5784,163890.0
2024-04-11 13:00:00,69.71,69.83,69.65,69.8,354824.0,67.5784,67.6948,67.5203,67.6657,354824.0
2024-04-11 13:10:00,69.8,69.87,69.79,69.87,195107.0,67.6657,67.7336,67.656,67.7336,195107.0
2024-04-11 13:20:00,69.87,69.91,69.84,69.86,118012.0,67.7336,67.7723,67.7045,67.7239,118012.0
2024-04-11 13:30:00,69.87,69.89,69.85,69.86,72540.0,67.7336,67.7529,67.7142,67.7239,72540.0
2024-04-11 13:40:00,69.86,69.92,69.83,69.92,296735.0,67.7239,67.782,67.6948,67.782,296735.0
2024-04-11 13:50:00,69.92,69.94,69.9,69.92,73110.0,67.782,67.8014,67.7626,67.782,73110.0
2024-04-11 14:00:00,69.92,70.07,69.91,70.05,138423.0,67.782,67.9274,67.7723,67.9081,138423.0
2024-04-11 14:10:00,70.05,70.06,70.0,70.05,187226.0,67.9081,67.9177,67.8596,67.9081,187226.0
2024-04-11 14:20:00,70.05,70.09,70.02,70.07,154813.0,67.9081,67.9468,67.879,67.9274,154813.0
2024-04-11 14:30:00,70.07,70.1,70.05,70.08,131955.0,67.9274,67.9565,67.9081,67.9371,131955.0
2024-04-11 14:40:00,70.09,70.09,70.04,70.05,88898.0,67.9468,67.9468,67.8984,67.9081,88898.0
2024-04-11 14:50:00,70.05,70.06,70.02,70.03,127576.0,67.9081,67.9177,67.879,67.8887,127576.0
2024-04-11 15:00:00,70.03,70.08,70.02,70.06,272499.0,67.8887,67.9371,67.879,67.9177,272499.0
2024-04-11 15:10:00,70.06,70.08,70.02,70.03,257661.0,67.9177,67.9371,67.879,67.8887,257661.0
2024-04-11 15:20:00,70.03,70.08,70.02,70.06,217443.0,67.8887,67.9371,67.879,67.9177,217443.0
2024-04-11 15:30:00,70.05,70.08,70.03,70.08,108329.0,67.9081,67.9371,67.8887,67.9371,108329.0
2024-04-11 15:40:00,70.08,70.11,70.05,70.05,261352.0,67.9371,67.9662,67.9081,67.9081,261352.0
2024-04-11 15:50:00,70.06,70.06,69.97,69.98,601483.0,67.9177,67.9177,67.8305,67.8402,601483.0
2024-04-12 09:30:00,69.56,69.61,69.5,69.58,138364.0,67.433,67.4815,67.3749,67.4524,138364.0
2024-04-12 09:40:00,69.58,69.66,69.56,69.56,190425.0,67.4524,67.53,67.433,67.433,190425.0
2024-04-12 09:50:00,69.57,69.58,69.46,69.57,188020.0,67.4427,67.4524,67.3361,67.4427,188020.0
2024-04-12 10:00:00,69.55,69.55,69.35,69.4,273131.0,67.4233,67.4233,67.2295,67.2779,273131.0
2024-04-12 10:10:00,69.39,69.47,69.35,69.44,132926.0,67.2682,67.3458,67.2295,67.3167,132926.0
2024-04-12 10:20:00,69.44,69.48,69.4,69.4,58194.0,67.3167,67.3555,67.2779,67.2779,58194.0
2024-04-12 10:30:00,69.39,69.43,69.29,69.3,139398.0,67.2682,67.307,67.1713,67.181,139398.0
2024-04-12 10:40:00,69.3,69.33,69.25,69.26,107177.0,67.181,67.2101,67.1325,67.1422,107177.0
2024-04-12 10:50:00,69.26,69.33,69.24,69.24,126233.0,67.1422,67.2101,67.1228,67.1228,126233.0
2024-04-12 11:00:00,69.25,69.33,69.24,69.31,155050.0,67.1325,67.2101,67.1228,67.1907,155050.0
2024-04-12 11:10:00,69.31,69.35,69.26,69.34,94655.0,67.1907,67.2295,67.1422,67.2198,94655.0
2024-04-12 11:20:00,69.35,69.39,69.29,69.39,55510.0,67.2295,67.2682,67.1713,67.2682,55510.0
2024-04-12 11:30:00,69.39,69.47,69.37,69.42,166512.0,67.2682,67.3458,67.2488,67.2973,166512.0
2024-04-12 11:40:00,69.42,69.46,69.38,69.44,175249.0,67.2973,67.3361,67.2585,67.3167,175249.0
2024-04-12 11:50:00,69.45,69.45,69.37,69.39,65023.0,67.3264,67.3264,67.2488,67.2682,65023.0
2024-04-12 12:00:00,69.39,69.4,69.33,69.36,63847.0,67.2682,67.2779,67.2101,67.2392,63847.0
2024-04-12 12:10:00,69.36,69.37,69.28,69.29,108320.0,67.2392,67.2488,67.1616,67.1713,108320.0
2024-04-12 12:20:00,69.29,69.37,69.28,69.3,67814.0,67.1713,67.2488,67.1616,67.181,67814.0
2024-04-12 12:30:00,69.3,69.31,69.18,69.2,56705.0,67.181,67.1907,67.0647,67.084,56705.0
2024-04-12 12:40:00,69.2,69.23,69.18,69.21,122278.0,67.084,67.1131,67.0647,67.0937,122278.0
2024-04-12 12:50:00,69.23,69.28,69.22,69.24,85809.0,67.1131,67.1616,67.1034,67.1228,85809.0
2024-04-12 13:00:00,69.23,69.26,69.15,69.17,139457.0,67.1131,67.1422,67.0356,67.055,139457.0
2024-04-12 13:10:00,69.17,69.22,69.16,69.17,210959.0,67.055,67.1034,67.0453,67.055,210959.0
2024-04-12 13:20:00,69.16,69.17,69.1,69.1,331888.0,67.0453,67.055,66.9871,66.9871,331888.0
2024-04-12 13:30:00,69.1,69.1,69.01,69.08,209331.0,66.9871,66.9871,66.8999,66.9677,209331.0
2024-04-12 13:40:00,69.08,69.21,69.07,69.19,165048.0,66.9677,67.0937,66.958,67.0743,165048.0
2024-04-12 13:50:00,69.19,69.22,69.14,69.15,61319.0,67.0743,67.1034,67.0259,67.0356,61319.0
2024-04-12 14:00:00,69.14,69.22,69.09,69.19,278204.0,67.0259,67.1034,66.9774,67.0743,278204.0
2024-04-12 14:10:00,69.19,69.2,69.14,69.15,209178.0,67.0743,67.084,67.0259,67.0356,209178.0
2024-04-12 14:20:00,69.15,69.17,69.09,69.11,201358.0,67.0356,67.055,66.9774,66.9968,201358.0
2024-04-12 14:30:00,69.11,69.12,69.06,69.06,137720.0,66.9968,67.0065,66.9483,66.9483,137720.0
2024-04-12 14:40:00,69.05,69.1,69.04,69.04,159603.0,66.9386,66.9871,66.9289,66.9289,159603.0
2024-04-12 14:50:00,69.05,69.1,69.02,69.02,125945.0,66.9386,66.9871,66.9095,66.9095,125945.0
2024-04-12 15:00:00,69.02,69.08,68.99,69.05,118710.0,66.9095,66.9677,66.8805,66.9386,118710.0
2024-04-12 15:10:00,69.06,69.07,68.99,69.03,295882.0,66.9483,66.958,66.8805,66.9192,295882.0
2024-04-12 15:20:00,69.04,69.07,69.02,69.03,102861.0,66.9289,66.958,66.9095,66.9192,102861.0
2024-04-12 15:30:00,69.03,69.09,68.99,69.01,157640.0,66.9192,66.9774,66.8805,66.8999,157640.0
2024-04-12 15:40:00,69.01,69.12,69.0,69.09,217617.0,66.8999,67.0065,66.8902,66.9774,217617.0
2024-04-12 15:50:00,69.09,69.1,69.01,69.07,935439.0,66.9774,66.9871,66.8999,66.958,935439.0
2024-04-15 09:30:00,69.64,69.78,69.63,69.78,384630.0,67.5106,67.6463,67.5009,67.6463,384630.0
2024-04-15 09:40:00,69.79,69.82,69.74,69.78,112448.0,67.656,67.6851,67.6075,67.6463,112448.0
2024-04-15 09:50:00,69.78,69.82,69.7,69.72,70279.0,67.6463,67.6851,67.5688,67.5881,70279.0
2024-04-15 10:00:00,69.71,69.74,69.49,69.49,120205.0,67.5784,67.6075,67.3652,67.3652,120205.0
2024-04-15 10:10:00,69.48,69.57,69.42,69.53,136038.0,67.3555,67.4427,67.2973,67.404,136038.0
2024-04-15 10:20:00,69.53,69.54,69.4,69.44,156487.0,67.404,67.4136,67.2779,67.3167,156487.0
2024-04-15 10:30:00,69.44,69.58,69.4,69.41,249154.0,67.3167,67.4524,67.2779,67.2876,249154.0
2024-04-15 10:40:00,69.4,69.5,69.36,69.43,189634.0,67.2779,67.3749,67.2392,67.307,189634.0
2024-04-15 10:50:00,69.44,69.44,69.33,69.33,58100.0,67.3167,67.3167,67.2101,67.2101,58100.0
2024-04-15 11:00:00,69.34,69.36,69.29,69.3,46768.0,67.2198,67.2392,67.1713,67.181,46768.0
2024-04-15 11:10:00,69.3,69.35,69.29,69.3,84375.0,67.181,67.2295,67.1713,67.181,84375.0
2024-04-15 11:20:00,69.3,69.39,69.26,69.38,70432.0,67.181,67.2682,67.1422,67.2585,70432.0
2024-04-15 11:30:00,69.39,69.46,69.39,69.43,131235.0,67.2682,67.3361,67.2682,67.307,131235.0
2024-04-15 11:40:00,69.43,69.47,69.38,69.42,89052.0,67.307,67.3458,67.2585,67.2973,89052.0
2024-04-15 11:50:00,69.42,69.53,69.42,69.49,77442.0,67.2973,67.404,67.2973,67.3652,77442.0
2024-04-15 12:00:00,69.5,69.55,69.48,69.53,93135.0,67.3749,67.4233,67.3555,67.404,93135.0
2024-04-15 12:10:00,69.54,69.54,69.42,69.42,76653.0,67.4136,67.4136,67.2973,67.2973,76653.0
2024-04-15 12:20:00,69.42,69.44,69.27,69.29,144489.0,67.2973,67.3167,67.1519,67.1713,144489.0
2024-04-15 12:30:00,69.29,69.3,69.22,69.25,155263.0,67.1713,67.181,67.1034,67.1325,155263.0
2024-04-15 12:40:00,69.25,69.3,69.24,69.26,152087.0,67.1325,67.181,67.1228,67.1422,152087.0
2024-04-15 12:50:00,69.27,69.29,69.24,69.28,84851.0,67.1519,67.1713,67.1228,67.1616,84851.0
2024-04-15 13:00:00,69.28,69.33,69.22,69.31,85098.0,67.1616,67.2101,67.1034,67.1907,85098.0
2024-04-15 13:10:00,69.31,69.31,69.18,69.18,80485.0,67.1907,67.1907,67.0647,67.0647,80485.0
2024-04-15 13:20:00,69.17,69.17,68.96,68.97,732653.0,67.055,67.055,66.8514,66.8611,732653.0
2024-04-15 13:30:00,68.97,68.97,68.82,68.83,266173.0,66.8611,66.8611,66.7157,66.7254,266173.0
2024-04-15 13:40:00,68.83,68.92,68.79,68.8,127677.0,66.7254,66.8126,66.6866,66.6963,127677.0
2024-04-15 13:50:00,68.8,68.92,68.73,68.9,182787.0,66.6963,66.8126,66.6284,66.7932,182787.0
2024-04-15 14:00:00,68.91,68.92,68.81,68.83,98647.0,66.8029,66.8126,66.706,66.7254,98647.0
2024-04-15 14:10:00,68.83,68.83,68.76,68.81,143643.0,66.7254,66.7254,66.6575,66.706,143643.0
2024-04-15 14:20:00,68.83,68.86,68.76,68.83,79882.0,66.7254,66.7544,66.6575,66.7254,79882.0
2024-04-15 14:30:00,68.82,68.94,68.8,68.88,183344.0,66.7157,66.832,66.6963,66.7738,183344.0
2024-04-15 14:40:00,68.89,68.92,68.82,68.83,183094.0,66.7835,66.8126,66.7157,66.7254,183094.0
2024-04-15 14:50:00,68.84,68.85,68.78,68.83,77447.0,66.7351,66.7447,66.6769,66.7254,77447.0
2024-04-15 15:00:00,68.82,68.84,68.76,68.81,133479.0,66.7157,66.7351,66.6575,66.706,133479.0
2024-04-15 15:10:00,68.81,68.82,68.66,68.68,148500.0,66.706,66.7157,66.5606,66.5799,148500.0
2024-04-15 15:20:00,68.69,68.78,68.67,68.71,208252.0,66.5896,66.6769,66.5702,66.609,208252.0
2024-04-15 15:30:00,68.7,68.78,68.7,68.77,256320.0,66.5993,66.6769,66.5993,66.6672,256320.0
2024-04-15 15:40:00,68.77,68.8,68.69,68.8,230560.0,66.6672,66.6963,66.5896,66.6963,230560.0
2024-04-15 15:50:00,68.79,68.83,68.75,68.77,931530.0,66.6866,66.7254,66.6478,66.6672,931530.0
2024-04-16 09:30:00,67.95,68.07,67.84,67.94,552596.0,65.8723,65.9886,65.7656,65.8626,552596.0
2024-04-16 09:40:00,67.92,67.93,67.77,67.82,363034.0,65.8432,65.8529,65.6978,65.7462,363034.0
2024-04-16 09:50:00,67.82,67.94,67.82,67.91,260842.0,65.7462,65.8626,65.7462,65.8335,260842.0
2024-04-16 10:00:00,67.9,67.98,67.84,67.96,110487.0,65.8238,65.9013,65.7656,65.882,110487.0
2024-04-16 10:10:00,67.95,68.05,67.9,67.97,141498.0,65.8723,65.9692,65.8238,65.8917,141498.0
2024-04-16 10:20:00,67.97,68.01,67.87,67.88,74268.0,65.8917,65.9304,65.7947,65.8044,74268.0
2024-04-16 10:30:00,67.87,67.91,67.81,67.87,119006.0,65.7947,65.8335,65.7365,65.7947,119006.0
2024-04-16 10:40:00,67.88,67.95,67.86,67.89,163057.0,65.8044,65.8723,65.785,65.8141,163057.0
2024-04-16 10:50:00,67.89,67.91,67.81,67.83,184497.0,65.8141,65.8335,65.7365,65.7559,184497.0
2024-04-16 11:00:00,67.83,67.96,67.82,67.93,151428.0,65.7559,65.882,65.7462,65.8529,151428.0
2024-04-16 11:10:00,67.93,67.94,67.85,67.9,135229.0,65.8529,65.8626,65.7753,65.8238,135229.0
2024-04-16 11:20:00,67.89,67.93,67.85,67.92,104620.0,65.8141,65.8529,65.7753,65.8432,104620.0
2024-04-16 11:30:00,67.92,67.95,67.88,67.89,137553.0,65.8432,65.8723,65.8044,65.8141,137553.0
2024-04-16 11:40:00,67.89,67.96,67.88,67.93,120434.0,65.8141,65.882,65.8044,65.8529,120434.0
2024-04-16 11:50:00,67.94,68.04,67.93,67.95,75761.0,65.8626,65.9595,65.8529,65.8723,75761.0
2024-04-16 12:00:00,67.95,67.95,67.84,67.92,210564.0,65.8723,65.8723,65.7656,65.8432,210564.0
2024-04-16 12:10:00,67.92,67.93,67.89,67.92,125603.0,65.8432,65.8529,65.8141,65.8432,125603.0
2024-04-16 12:20:00,67.92,67.94,67.87,67.88,121850.0,65.8432,65.8626,65.7947,65.8044,121850.0
2024-04-16 12:30:00,67.88,67.92,67.84,67.86,80373.0,65.8044,65.8432,65.7656,65.785,80373.0
2024-04-16 12:40:00,67.86,67.93,67.82,67.92,83036.0,65.785,65.8529,65.7462,65.8432,83036.0
2024-04-16 12:50:00,67.92,67.96,67.87,67.94,89292.0,65.8432,65.882,65.7947,65.8626,89292.0
2024-04-16 13:00:00,67.94,67.97,67.86,67.96,64188.0,65.8626,65.8917,65.785,65.882,64188.0
2024-04-16 13:10:00,67.95,67.96,67.89,67.95,74153.0,65.8723,65.882,65.8141,65.8723,74153.0
2024-04-16 13:20:00,67.94,67.96,67.8,67.81,123817.0,65.8626,65.882,65.7269,65.7365,123817.0
2024-04-16 13:30:00,67.82,67.93,67.63,67.88,510536.0,65.7462,65.8529,65.562,65.8044,510536.0
2024-04-16 13:40:00,67.89,67.97,67.84,67.84,143706.0,65.8141,65.8917,65.7656,65.7656,143706.0
2024-04-16 13:50:00,67.83,67.9,67.77,67.89,192680.0,65.7559,65.8238,65.6978,65.8141,192680.0
2024-04-16 14:00:00,67.89,68.13,67.84,68.1,161535.0,65.8141,66.0468,65.7656,66.0177,161535.0
2024-04-16 14:10:00,68.1,68.12,67.82,67.82,105153.0,66.0177,66.0371,65.7462,65.7462,105153.0
2024-04-16 14:20:00,67.82,67.86,67.73,67.8,92617.0,65.7462,65.785,65.659,65.7269,92617.0
2024-04-16 14:30:00,67.81,67.95,67.8,67.9,105795.0,65.7365,65.8723,65.7269,65.8238,105795.0
2024-04-16 14:40:00,67.9,67.95,67.87,67.9,110267.0,65.8238,65.8723,65.7947,65.8238,110267.0
2024-04-16 14:50:00,67.9,68.01,67.89,68.0,121356.0,65.8238,65.9304,65.8141,65.9207,121356.0
2024-04-16 15:00:00,68.0,68.01,67.92,67.95,205439.0,65.9207,65.9304,65.8432,65.8723,205439.0
2024-04-16 15:10:00,67.94,67.97,67.9,67.97,102922.0,65.8626,65.8917,65.8238,65.8917,102922.0
2024-04-16 15:20:00,67.96,68.01,67.93,67.98,126057.0,65.882,65.9304,65.8529,65.9013,126057.0
2024-04-16 15:30:00,67.98,67.98,67.79,67.93,208069.0,65.9013,65.9013,65.7172,65.8529,208069.0
2024-04-16 15:40:00,67.92,67.95,67.86,67.91,189357.0,65.8432,65.8723,65.785,65.8335,189357.0
2024-04-16 15:50:00,67.91,67.92,67.78,67.82,976060.0,65.8335,65.8432,65.7075,65.7462,976060.0
2024-04-17 09:30:00,67.34,67.37,67.26,67.33,296972.0,65.2809,65.31,65.2034,65.2712,296972.0
2024-04-17 09:40:00,67.34,67.43,67.29,67.35,139029.0,65.2809,65.3682,65.2324,65.2906,139029.0
2024-04-17 09:50:00,67.35,67.39,67.28,67.32,187639.0,65.2906,65.3294,65.2228,65.2615,187639.0
2024-04-17 10:00:00,67.32,67.32,67.19,67.26,138861.0,65.2615,65.2615,65.1355,65.2034,138861.0
2024-04-17 10:10:00,67.25,67.28,67.12,67.14,253531.0,65.1937,65.2228,65.0676,65.087,253531.0
2024-04-17 10:20:00,67.14,67.27,67.07,67.2,225218.0,65.087,65.2131,65.0192,65.1452,225218.0
2024-04-17 10:30:00,67.2,67.21,67.11,67.16,137943.0,65.1452,65.1549,65.0579,65.1064,137943.0
2024-04-17 10:40:00,67.15,67.25,67.13,67.23,166393.0,65.0967,65.1937,65.0773,65.1743,166393.0
2024-04-17 10:50:00,67.22,67.22,67.04,67.11,181279.0,65.1646,65.1646,64.9901,65.0579,181279.0
2024-04-17 11:00:00,67.11,67.21,67.1,67.13,152742.0,65.0579,65.1549,65.0483,65.0773,152742.0
2024-04-17 11:10:00,67.14,67.17,67.07,67.08,209114.0,65.087,65.1161,65.0192,65.0289,209114.0
2024-04-17 11:20:00,67.08,67.15,67.07,67.09,94681.0,65.0289,65.0967,65.0192,65.0386,94681.0
2024-04-17 11:30:00,67.09,67.09,67.0,67.05,155543.0,65.0386,65.0386,64.9513,64.9998,155543.0
2024-04-17 11:40:00,67.05,67.11,67.03,67.06,120361.0,64.9998,65.0579,64.9804,65.0095,120361.0
2024-04-17 11:50:00,67.06,67.11,67.04,67.08,80944.0,65.0095,65.0579,64.9901,65.0289,80944.0
2024-04-17 12:00:00,67.07,67.07,66.9,66.94,175887.0,65.0192,65.0192,64.8544,64.8931,175887.0
2024-04-17 12:10:00,66.95,67.06,66.95,67.01,256951.0,64.9028,65.0095,64.9028,64.961,256951.0
2024-04-17 12:20:00,67.02,67.1,66.99,67.04,110654.0,64.9707,65.0483,64.9416,64.9901,110654.0
2024-04-17 12:30:00,67.03,67.04,66.93,66.94,183819.0,64.9804,64.9901,64.8835,64.8931,183819.0
2024-04-17 12:40:00,66.94,66.97,66.84,66.95,357734.0,64.8931,64.9222,64.7962,64.9028,357734.0
2024-04-17 12:50:00,66.95,66.98,66.88,66.92,226976.0,64.9028,64.9319,64.835,64.8738,226976.0
2024-04-17 13:00:00,66.92,67.06,66.9,67.06,274737.0,64.8738,65.0095,64.8544,65.0095,274737.0
2024-04-17 13:10:00,67.05,67.08,67.01,67.03,213003.0,64.9998,65.0289,64.961,64.9804,213003.0
2024-04-17 13:20:00,67.03,67.08,67.02,67.06,122937.0,64.9804,65.0289,64.9707,65.0095,122937.0
2024-04-17 13:30:00,67.07,67.12,67.05,67.09,130012.0,65.0192,65.0676,64.9998,65.0386,130012.0
2024-04-17 13:40:00,67.09,67.15,67.04,67.15,179737.0,65.0386,65.0967,64.9901,65.0967,179737.0
2024-04-17 13:50:00,67.15,67.23,67.11,67.22,146913.0,65.0967,65.1743,65.0579,65.1646,146913.0
2024-04-17 14:00:00,67.22,67.3,67.18,67.3,119158.0,65.1646,65.2421,65.1258,65.2421,119158.0
2024-04-17 14:10:00,67.29,67.29,67.15,67.22,161425.0,65.2324,65.2324,65.0967,65.1646,161425.0
2024-04-17 14:20:00,67.21,67.25,67.14,67.19,201779.0,65.1549,65.1937,65.087,65.1355,201779.0
2024-04-17 14:30:00,67.19,67.23,67.15,67.22,204652.0,65.1355,65.1743,65.0967,65.1646,204652.0
2024-04-17 14:40:00,67.22,67.35,67.22,67.26,203033.0,65.1646,65.2906,65.1646,65.2034,203033.0
2024-04-17 14:50:00,67.26,67.28,67.08,67.1,161929.0,65.2034,65.2228,65.0289,65.0483,161929.0
2024-04-17 15:00:00,67.1,67.1,67.03,67.05,325955.0,65.0483,65.0483,64.9804,64.9998,325955.0
2024-04-17 15:10:00,67.05,67.09,67.0,67.05,169194.0,64.9998,65.0386,64.9513,64.9998,169194.0
2024-04-17 15:20:00,67.05,67.08,67.02,67.05,129940.0,64.9998,65.0289,64.9707,64.9998,129940.0
2024-04-17 15:30:00,67.05,67.11,67.04,67.07,132751.0,64.9998,65.0579,64.9901,65.0192,132751.0
2024-04-17 15:40:00,67.07,67.21,67.03,67.19,327890.0,65.0192,65.1549,64.9804,65.1355,327890.0
2024-04-17 15:50:00,67.19,67.19,67.07,67.08,866123.0,65.1355,65.1355,65.0192,65.0289,866123.0
2024-04-18 09:30:00,67.18,67.21,66.93,66.93,301914.0,65.1258,65.1549,64.8835,64.8835,301914.0
2024-04-18 09:40:00,66.92,67.07,66.91,67.06,166782.0,64.8738,65.0192,64.8641,65.0095,166782.0
2024-04-18 09:50:00,67.07,67.08,66.96,67.01,131006.0,65.0192,65.0289,64.9125,64.961,131006.0
2024-04-18 10:00:00,67.0,67.12,66.95,67.12,126787.0,64.9513,65.0676,64.9028,65.0676,126787.0
2024-04-18 10:10:00,67.12,67.2,67.09,67.18,67717.0,65.0676,65.1452,65.0386,65.1258,67717.0
2024-04-18 10:20:00,67.18,67.21,67.13,67.17,77633.0,65.1258,65.1549,65.0773,65.1161,77633.0
2024-04-18 10:30:00,67.17,67.3,67.17,67.28,78342.0,65.1161,65.2421,65.1161,65.2228,78342.0
2024-04-18 10:40:00,67.28,67.32,67.22,67.29,119314.0,65.2228,65.2615,65.1646,65.2324,119314.0
2024-04-18 10:50:00,67.29,67.31,67.21,67.25,102673.0,65.2324,65.2518,65.1549,65.1937,102673.0
2024-04-18 11:00:00,67.25,67.32,67.24,67.31,82338.0,65.1937,65.2615,65.184,65.2518,82338.0
2024-04-18 11:10:00,67.31,67.4,67.31,67.34,107770.0,65.2518,65.3391,65.2518,65.2809,107770.0
2024-04-18 11:20:00,67.34,67.42,67.31,67.33,72650.0,65.2809,65.3585,65.2518,65.2712,72650.0
2024-04-18 11:30:00,67.33,67.34,67.27,67.3,65478.0,65.2712,65.2809,65.2131,65.2421,65478.0
2024-04-18 11:40:00,67.29,67.29,67.19,67.22,110950.0,65.2324,65.2324,65.1355,65.1646,110950.0
2024-04-18 11:50:00,67.22,67.25,67.2,67.23,96938.0,65.1646,65.1937,65.1452,65.1743,96938.0
2024-04-18 12:00:00,67.23,67.28,67.14,67.2,173850.0,65.1743,65.2228,65.087,65.1452,173850.0
2024-04-18 12:10:00,67.2,67.25,67.19,67.25,190984.0,65.1452,65.1937,65.1355,65.1937,190984.0
2024-04-18 12:20:00,67.24,67.26,67.19,67.25,171383.0,65.184,65.2034,65.1355,65.1937,171383.0
2024-04-18 12:30:00,67.25,67.26,67.16,67.23,264448.0,65.1937,65.2034,65.1064,65.1743,264448.0
2024-04-18 12:40:00,67.23,67.24,67.07,67.08,232384.0,65.1743,65.184,65.0192,65.0289,232384.0
2024-04-18 12:50:00,67.09,67.11,67.03,67.04,216806.0,65.0386,65.0579,64.9804,64.9901,216806.0
2024-04-18 13:00:00,67.05,67.07,67.0,67.03,172933.0,64.9998,65.0192,64.9513,64.9804,172933.0
2024-04-18 13:10:00,67.03,67.04,66.85,66.88,258475.0,64.9804,64.9901,64.8059,64.835,258475.0
2024-04-18 13:20:00,66.89,66.95,66.82,66.94,137217.0,64.8447,64.9028,64.7768,64.8931,137217.0
2024-04-18 13:30:00,66.94,66.96,66.84,66.85,133086.0,64.8931,64.9125,64.7962,64.8059,133086.0
2024-04-18 13:40:00,66.86,66.93,66.8,66.91,123469.0,64.8156,64.8835,64.7574,64.8641,123469.0
2024-04-18 13:50:00,66.9,66.9,66.82,66.9,95512.0,64.8544,64.8544,64.7768,64.8544,95512.0
2024-04-18 14:00:00,66.89,66.89,66.82,66.84,123745.0,64.8447,64.8447,64.7768,64.7962,123745.0
2024-04-18 14:10:00,66.84,66.94,66.81,66.92,198270.0,64.7962,64.8931,64.7671,64.8738,198270.0
2024-04-18 14:20:00,66.92,66.99,66.88,66.91,204415.0,64.8738,64.9416,64.835,64.8641,204415.0
2024-04-18 14:30:00,66.91,66.91,66.81,66.87,186871.0,64.8641,64.8641,64.7671,64.8253,186871.0
2024-04-18 14:40:00,66.87,66.95,66.86,66.93,174002.0,64.8253,64.9028,64.8156,64.8835,174002.0
2024-04-18 14:50:00,66.93,66.93,66.83,66.84,206923.0,64.8835,64.8835,64.7865,64.7962,206923.0
2024-04-18 15:00:00,66.85,66.96,66.84,66.92,153816.0,64.8059,64.9125,64.7962,64.8738,153816.0
2024-04-18 15:10:00,66.92,66.97,66.87,66.89,247724.0,64.8738,64.9222,64.8253,64.8447,247724.0
2024-04-18 15:20:00,66.89,66.92,66.84,66.89,160533.0,64.8447,64.8738,64.7962,64.8447,160533.0
2024-04-18 15:30:00,66.9,66.98,66.89,66.93,218742.0,64.8544,64.9319,64.8447,64.8835,218742.0
2024-04-18 15:40:00,66.93,66.98,66.91,66.92,240776.0,64.8835,64.9319,64.8641,64.8738,240776.0
2024-04-18 15:50:00,66.93,66.98,66.84,66.9,893626.0,64.8835,64.9319,64.7962,64.8544,893626.0
2024-04-19 09:30:00,66.72,66.8,66.62,66.73,337989.0,64.6799,64.7574,64.5829,64.6896,337989.0
2024-04-19 09:40:00,66.73,66.86,66.69,66.77,119866.0,64.6896,64.8156,64.6508,64.7283,119866.0
2024-04-19 09:50:00,66.77,66.8,66.68,66.75,55465.0,64.7283,64.7574,64.6411,64.709,55465.0
2024-04-19 10:00:00,66.76,66.83,66.74,66.81,48072.0,64.7187,64.7865,64.6993,64.7671,48072.0
2024-04-19 10:10:00,66.8,66.8,66.66,66.67,84970.0,64.7574,64.7574,64.6217,64.6314,84970.0
2024-04-19 10:20:00,66.67,66.72,66.6,66.67,343752.0,64.6314,64.6799,64.5635,64.6314,343752.0
2024-04-19 10:30:00,66.67,66.77,66.63,66.64,109918.0,64.6314,64.7283,64.5926,64.6023,109918.0
2024-04-19 10:40:00,66.64,66.82,66.64,66.78,98882.0,64.6023,64.7768,64.6023,64.738,98882.0
2024-04-19 10:50:00,66.78,66.84,66.75,66.77,83174.0,64.738,64.7962,64.709,64.7283,83174.0
2024-04-19 11:00:00,66.76,66.78,66.68,66.78,91005.0,64.7187,64.738,64.6411,64.738,91005.0
2024-04-19 11:10:00,66.78,66.79,66.71,66.72,175664.0,64.738,64.7477,64.6702,64.6799,175664.0
2024-04-19 11:20:00,66.72,66.78,66.7,66.78,234238.0,64.6799,64.738,64.6605,64.738,234238.0
2024-04-19 11:30:00,66.77,66.79,66.71,66.71,154164.0,64.7283,64.7477,64.6702,64.6702,154164.0
2024-04-19 11:40:00,66.72,66.74,66.64,66.7,402931.0,64.6799,64.6993,64.6023,64.6605,402931.0
2024-04-19 11:50:00,66.7,66.73,66.64,66.67,107349.0,64.6605,64.6896,64.6023,64.6314,107349.0
2024-04-19 12:00:00,66.66,66.71,66.54,66.57,97650.0,64.6217,64.6702,64.5054,64.5345,97650.0
2024-04-19 12:10:00,66.56,66.57,66.41,66.42,223060.0,64.5248,64.5345,64.3794,64.389,223060.0
2024-04-19 12:20:00,66.42,66.45,66.36,66.36,176451.0,64.389,64.4181,64.3309,64.3309,176451.0
2024-04-19 12:30:00,66.36,66.43,66.35,66.36,68942.0,64.3309,64.3987,64.3212,64.3309,68942.0
2024-04-19 12:40:00,66.36,66.48,66.36,66.46,74964.0,64.3309,64.4472,64.3309,64.4278,74964.0
2024-04-19 12:50:00,66.47,66.59,66.47,66.58,91110.0,64.4375,64.5538,64.4375,64.5442,91110.0
2024-04-19 13:00:00,66.58,66.6,66.54,66.59,101297.0,64.5442,64.5635,64.5054,64.5538,101297.0
2024-04-19 13:10:00,66.58,66.63,66.55,66.62,262393.0,64.5442,64.5926,64.5151,64.5829,262393.0
2024-04-19 13:20:00,66.62,66.63,66.53,66.54,70032.0,64.5829,64.5926,64.4957,64.5054,70032.0
2024-04-19 13:30:00,66.53,66.59,66.52,66.52,79138.0,64.4957,64.5538,64.486,64.486,79138.0
2024-04-19 13:40:00,66.52,66.61,66.52,66.61,40394.0,64.486,64.5732,64.486,64.5732,40394.0
2024-04-19 13:50:00,66.61,66.7,66.57,66.61,86982.0,64.5732,64.6605,64.5345,64.5732,86982.0
2024-04-19 14:00:00,66.61,66.61,66.46,66.53,176909.0,64.5732,64.5732,64.4278,64.4957,176909.0
2024-04-19 14:10:00,66.53,66.58,66.47,66.57,132174.0,64.4957,64.5442,64.4375,64.5345,132174.0
2024-04-19 14:20:00,66.56,66.58,66.44,66.45,194457.0,64.5248,64.5442,64.4084,64.4181,194457.0
2024-04-19 14:30:00,66.44,66.5,66.4,66.41,193826.0,64.4084,64.4666,64.3697,64.3794,193826.0
2024-04-19 14:40:00,66.4,66.42,66.35,66.4,205169.0,64.3697,64.389,64.3212,64.3697,205169.0
2024-04-19 14:50:00,66.41,66.43,66.36,66.41,329057.0,64.3794,64.3987,64.3309,64.3794,329057.0
2024-04-19 15:00:00,66.42,66.49,66.37,66.48,160144.0,64.389,64.4569,64.3406,64.4472,160144.0
2024-04-19 15:10:00,66.48,66.53,66.45,66.5,160931.0,64.4472,64.4957,64.4181,64.4666,160931.0
2024-04-19 15:20:00,66.51,66.51,66.44,66.48,269723.0,64.4763,64.4763,64.4084,64.4472,269723.0
2024-04-19 15:30:00,66.48,66.49,66.38,66.43,303053.0,64.4472,64.4569,64.3503,64.3987,303053.0
2024-04-19 15:40:00,66.44,66.46,66.36,66.44,321822.0,64.4084,64.4278,64.3309,64.4084,321822.0
2024-04-19 15:50:00,66.43,66.51,66.41,66.49,853146.0,64.3987,64.4763,64.3794,64.4569,853146.0
2024-04-22 09:30:00,66.83,66.87,66.75,66.86,224750.0,64.7865,64.8253,64.709,64.8156,224750.0
2024-04-22 09:40:00,66.87,66.98,66.79,66.98,106381.0,64.8253,64.9319,64.7477,64.9319,106381.0
2024-04-22 09:50:00,66.98,66.98,66.9,66.91,116357.0,64.9319,64.9319,64.8544,64.8641,116357.0
2024-04-22 10:00:00,66.9,66.93,66.83,66.85,307511.0,64.8544,64.8835,64.7865,64.8059,307511.0
2024-04-22 10:10:00,66.86,66.92,66.85,66.89,82543.0,64.8156,64.8738,64.8059,64.8447,82543.0
2024-04-22 10:20:00,66.88,66.89,66.76,66.81,128325.0,64.835,64.8447,64.7187,64.7671,128325.0
2024-04-22 10:30:00,66.81,66.89,66.81,66.89,68515.0,64.7671,64.8447,64.7671,64.8447,68515.0
2024-04-22 10:40:00,66.89,66.92,66.85,66.9,101908.0,64.8447,64.8738,64.8059,64.8544,101908.0
2024-04-22 10:50:00,66.89,66.89,66.82,66.85,137781.0,64.8447,64.8447,64.7768,64.8059,137781.0
2024-04-22 11:00:00,66.84,66.84,66.76,66.77,182881.0,64.7962,64.7962,64.7187,64.7283,182881.0
2024-04-22 11:10:00,66.77,66.8,66.73,66.74,113004.0,64.7283,64.7574,64.6896,64.6993,113004.0
2024-04-22 11:20:00,66.74,66.8,66.71,66.78,166541.0,64.6993,64.7574,64.6702,64.738,166541.0
2024-04-22 11:30:00,66.78,66.88,66.78,66.87,331462.0,64.738,64.835,64.738,64.8253,331462.0
2024-04-22 11:40:00,66.87,66.88,66.82,66.87,30093.0,64.8253,64.835,64.7768,64.8253,30093.0
2024-04-22 11:50:00,66.87,66.96,66.86,66.95,42764.0,64.8253,64.9125,64.8156,64.9028,42764.0
2024-04-22 12:00:00,66.96,67.0,66.94,66.99,84572.0,64.9125,64.9513,64.8931,64.9416,84572.0
2024-04-22 12:10:00,66.99,67.1,66.97,67.05,89232.0,64.9416,65.0483,64.9222,64.9998,89232.0
2024-04-22 12:20:00,67.05,67.07,67.0,67.01,114755.0,64.9998,65.0192,64.9513,64.961,114755.0
2024-04-22 12:30:00,67.02,67.02,66.97,67.01,77452.0,64.9707,64.9707,64.9222,64.961,77452.0
2024-04-22 12:40:00,67.01,67.03,66.99,67.01,46272.0,64.961,64.9804,64.9416,64.961,46272.0
2024-04-22 12:50:00,67.01,67.02,66.98,67.02,84566.0,64.961,64.9707,64.9319,64.9707,84566.0
2024-04-22 13:00:00,67.02,67.06,67.0,67.03,72537.0,64.9707,65.0095,64.9513,64.9804,72537.0
2024-04-22 13:10:00,67.02,67.07,67.01,67.05,60588.0,64.9707,65.0192,64.961,64.9998,60588.0
2024-04-22 13:20:00,67.05,67.14,67.03,67.14,41490.0,64.9998,65.087,64.9804,65.087,41490.0
2024-04-22 13:30:00,67.13,67.2,67.13,67.19,62182.0,65.0773,65.1452,65.0773,65.1355,62182.0
2024-04-22 13:40:00,67.19,67.25,67.16,67.24,59268.0,65.1355,65.1937,65.1064,65.184,59268.0
2024-04-22 13:50:00,67.24,67.32,67.23,67.27,86354.0,65.184,65.2615,65.1743,65.2131,86354.0
2024-04-22 14:00:00,67.27,67.3,67.25,67.28,36021.0,65.2131,65.2421,65.1937,65.2228,36021.0
2024-04-22 14:10:00,67.28,67.34,67.27,67.31,49761.0,65.2228,65.2809,65.2131,65.2518,49761.0
2024-04-22 14:20:00,67.31,67.37,67.31,67.34,42981.0,65.2518,65.31,65.2518,65.2809,42981.0
2024-04-22 14:30:00,67.35,67.37,67.29,67.32,65888.0,65.2906,65.31,65.2324,65.2615,65888.0
2024-04-22 14:40:00,67.32,67.33,67.27,67.28,85562.0,65.2615,65.2712,65.2131,65.2228,85562.0
2024-04-22 14:50:00,67.28,67.31,67.24,67.31,58529.0,65.2228,65.2518,65.184,65.2518,58529.0
2024-04-22 15:00:00,67.3,67.31,67.25,67.27,85692.0,65.2421,65.2518,65.1937,65.2131,85692.0
2024-04-22 15:10:00,67.27,67.29,67.23,67.23,61972.0,65.2131,65.2324,65.1743,65.1743,61972.0
2024-04-22 15:20:00,67.23,67.24,67.14,67.16,175866.0,65.1743,65.184,65.087,65.1064,175866.0
2024-04-22 15:30:00,67.15,67.16,67.05,67.1,118897.0,65.0967,65.1064,64.9998,65.0483,118897.0
2024-04-22 15:40:00,67.1,67.21,67.09,67.19,166895.0,65.0483,65.1549,65.0386,65.1355,166895.0
2024-04-22 15:50:00,67.19,67.22,67.16,67.17,644732.0,65.1355,65.1646,65.1064,65.1161,644732.0
2024-04-23 09:30:00,66.93,67.06,66.91,67.04,219958.0,64.8835,65.0095,64.8641,64.9901,219958.0
2024-04-23 09:40:00,67.04,67.22,67.02,67.16,158435.0,64.9901,65.1646,64.9707,65.1064,158435.0
2024-04-23 09:50:00,67.17,67.26,67.12,67.23,106662.0,65.1161,65.2034,65.0676,65.1743,106662.0
2024-04-23 10:00:00,67.24,67.26,67.14,67.2,123527.0,65.184,65.2034,65.087,65.1452,123527.0
2024-04-23 10:10:00,67.19,67.28,67.19,67.27,92276.0,65.1355,65.2228,65.1355,65.2131,92276.0
2024-04-23 10:20:00,67.27,67.32,67.2,67.28,56508.0,65.2131,65.2615,65.1452,65.2228,56508.0
2024-04-23 10:30:00,67.28,67.38,67.27,67.33,114545.0,65.2228,65.3197,65.2131,65.2712,114545.0
2024-04-23 10:40:00,67.32,67.34,67.27,67.31,87502.0,65.2615,65.2809,65.2131,65.2518,87502.0
2024-04-23 10:50:00,67.32,67.35,67.31,67.33,96308.0,65.2615,65.2906,65.2518,65.2712,96308.0
2024-04-23 11:00:00,67.33,67.33,67.23,67.24,178524.0,65.2712,65.2712,65.1743,65.184,178524.0
2024-04-23 11:10:00,67.24,67.32,67.24,67.3,232253.0,65.184,65.2615,65.184,65.2421,232253.0
2024-04-23 11:20:00,67.29,67.34,67.29,67.32,95214.0,65.2324,65.2809,65.2324,65.2615,95214.0
2024-04-23 11:30:00,67.32,67.35,67.26,67.31,137236.0,65.2615,65.2906,65.2034,65.2518,137236.0
2024-04-23 11:40:00,67.3,67.31,67.21,67.23,102060.0,65.2421,65.2518,65.1549,65.1743,102060.0
2024-04-23 11:50:00,67.23,67.26,67.19,67.2,79639.0,65.1743,65.2034,65.1355,65.1452,79639.0
2024-04-23 12:00:00,67.21,67.31,67.2,67.29,169355.0,65.1549,65.2518,65.1452,65.2324,169355.0
2024-04-23 12:10:00,67.3,67.35,67.28,67.31,737683.0,65.2421,65.2906,65.2228,65.2518,737683.0
2024-04-23 12:20:00,67.32,67.35,67.3,67.33,104962.0,65.2615,65.2906,65.2421,65.2712,104962.0
2024-04-23 12:30:00,67.33,67.36,67.32,67.36,92865.0,65.2712,65.3003,65.2615,65.3003,92865.0
2024-04-23 12:40:00,67.35,67.37,67.33,67.34,86683.0,65.2906,65.31,65.2712,65.2809,86683.0
2024-04-23 12:50:00,67.34,67.35,67.29,67.31,75280.0,65.2809,65.2906,65.2324,65.2518,75280.0
2024-04-23 13:00:00,67.31,67.42,67.28,67.37,113839.0,65.2518,65.3585,65.2228,65.31,113839.0
2024-04-23 13:10:00,67.37,67.38,67.31,67.34,285747.0,65.31,65.3197,65.2518,65.2809,285747.0
2024-04-23 13:20:00,67.34,67.38,67.33,67.36,65383.0,65.2809,65.3197,65.2712,65.3003,65383.0
2024-04-23 13:30:00,67.37,67.37,67.32,67.34,88973.0,65.31,65.31,65.2615,65.2809,88973.0
2024-04-23 13:40:00,67.34,67.38,67.33,67.35,51415.0,65.2809,65.3197,65.2712,65.2906,51415.0
2024-04-23 13:50:00,67.35,67.38,67.34,67.34,92966.0,65.2906,65.3197,65.2809,65.2809,92966.0
2024-04-23 14:00:00,67.34,67.35,67.32,67.34,95791.0,65.2809,65.2906,65.2615,65.2809,95791.0
2024-04-23 14:10:00,67.34,67.37,67.31,67.31,77017.0,65.2809,65.31,65.2518,65.2518,77017.0
2024-04-23 14:20:00,67.31,67.35,67.31,67.33,58332.0,65.2518,65.2906,65.2518,65.2712,58332.0
2024-04-23 14:30:00,67.34,67.35,67.29,67.34,162167.0,65.2809,65.2906,65.2324,65.2809,162167.0
2024-04-23 14:40:00,67.34,67.38,67.33,67.34,137553.0,65.2809,65.3197,65.2712,65.2809,137553.0
2024-04-23 14:50:00,67.34,67.36,67.3,67.36,220069.0,65.2809,65.3003,65.2421,65.3003,220069.0
2024-04-23 15:00:00,67.36,67.36,67.29,67.31,241126.0,65.3003,65.3003,65.2324,65.2518,241126.0
2024-04-23 15:10:00,67.31,67.34,67.29,67.31,261004.0,65.2518,65.2809,65.2324,65.2518,261004.0
2024-04-23 15:20:00,67.31,67.35,67.3,67.35,158896.0,65.2518,65.2906,65.2421,65.2906,158896.0
2024-04-23 15:30:00,67.34,67.39,67.33,67.38,267908.0,65.2809,65.3294,65.2712,65.3197,267908.0
2024-04-23 15:40:00,67.37,67.39,67.35,67.39,147261.0,65.31,65.3294,65.2906,65.3294,147261.0
2024-04-23 15:50:00,67.38,67.39,67.26,67.31,714313.0,65.3197,65.3294,65.2034,65.2518,714313.0
2024-04-24 09:30:00,67.78,67.78,67.65,67.73,238937.0,65.7075,65.7075,65.5814,65.659,238937.0
2024-04-24 09:40:00,67.74,67.77,67.65,67.69,138982.0,65.6687,65.6978,65.5814,65.6202,138982.0
2024-04-24 09:50:00,67.7,67.74,67.61,67.67,154178.0,65.6299,65.6687,65.5427,65.6008,154178.0
2024-04-24 10:00:00,67.68,67.74,67.63,67.73,203865.0,65.6105,65.6687,65.562,65.659,203865.0
2024-04-24 10:10:00,67.73,67.75,67.62,67.64,131444.0,65.659,65.6784,65.5524,65.5717,131444.0
2024-04-24 10:20:00,67.65,67.7,67.62,67.66,134079.0,65.5814,65.6299,65.5524,65.5911,134079.0
2024-04-24 10:30:00,67.66,67.7,67.55,67.56,132274.0,65.5911,65.6299,65.4845,65.4942,132274.0
2024-04-24 10:40:00,67.56,67.57,67.5,67.55,99615.0,65.4942,65.5039,65.436,65.4845,99615.0
2024-04-24 10:50:00,67.55,67.55,67.49,67.51,190748.0,65.4845,65.4845,65.4263,65.4457,190748.0
2024-04-24 11:00:00,67.51,67.53,67.45,67.46,187440.0,65.4457,65.4651,65.3876,65.3972,187440.0
2024-04-24 11:10:00,67.47,67.48,67.42,67.45,203510.0,65.4069,65.4166,65.3585,65.3876,203510.0
2024-04-24 11:20:00,67.45,67.46,67.4,67.44,167695.0,65.3876,65.3972,65.3391,65.3779,167695.0
2024-04-24 11:30:00,67.44,67.48,67.41,67.48,82471.0,65.3779,65.4166,65.3488,65.4166,82471.0
2024-04-24 11:40:00,67.48,67.48,67.35,67.39,118724.0,65.4166,65.4166,65.2906,65.3294,118724.0
2024-04-24 11:50:00,67.39,67.41,67.33,67.36,162057.0,65.3294,65.3488,65.2712,65.3003,162057.0
2024-04-24 12:00:00,67.35,67.43,67.35,67.37,128591.0,65.2906,65.3682,65.2906,65.31,128591.0
2024-04-24 12:10:00,67.38,67.43,67.36,67.42,217322.0,65.3197,65.3682,65.3003,65.3585,217322.0
2024-04-24 12:20:00,67.42,67.46,67.39,67.44,147757.0,65.3585,65.3972,65.3294,65.3779,147757.0
2024-04-24 12:30:00,67.44,67.44,67.37,67.4,108879.0,65.3779,65.3779,65.31,65.3391,108879.0
2024-04-24 12:40:00,67.4,67.41,67.38,67.4,181816.0,65.3391,65.3488,65.3197,65.3391,181816.0
2024-04-24 12:50:00,67.39,67.46,67.38,67.45,103353.0,65.3294,65.3972,65.3197,65.3876,103353.0
2024-04-24 13:00:00,67.45,67.47,67.4,67.47,188409.0,65.3876,65.4069,65.3391,65.4069,188409.0
2024-04-24 13:10:00,67.46,67.52,67.45,67.5,128145.0,65.3972,65.4554,65.3876,65.436,128145.0
2024-04-24 13:20:00,67.5,67.54,67.48,67.5,101040.0,65.436,65.4748,65.4166,65.436,101040.0
2024-04-24 13:30:00,67.5,67.55,67.49,67.53,72447.0,65.436,65.4845,65.4263,65.4651,72447.0
2024-04-24 13:40:00,67.54,67.59,67.53,67.57,72289.0,65.4748,65.5233,65.4651,65.5039,72289.0
2024-04-24 13:50:00,67.56,67.61,67.55,67.6,68289.0,65.4942,65.5427,65.4845,65.533,68289.0
2024-04-24 14:00:00,67.59,67.6,67.52,67.56,95794.0,65.5233,65.533,65.4554,65.4942,95794.0
2024-04-24 14:10:00,67.56,67.56,67.46,67.5,88249.0,65.4942,65.4942,65.3972,65.436,88249.0
2024-04-24 14:20:00,67.5,67.53,67.48,67.49,105258.0,65.436,65.4651,65.4166,65.4263,105258.0
2024-04-24 14:30:00,67.49,67.5,67.43,67.48,96760.0,65.4263,65.436,65.3682,65.4166,96760.0
2024-04-24 14:40:00,67.48,67.51,67.47,67.48,74262.0,65.4166,65.4457,65.4069,65.4166,74262.0
2024-04-24 14:50:00,67.48,67.51,67.44,67.48,81333.0,65.4166,65.4457,65.3779,65.4166,81333.0
2024-04-24 15:00:00,67.48,67.53,67.47,67.52,61612.0,65.4166,65.4651,65.4069,65.4554,61612.0
2024-04-24 15:10:00,67.52,67.56,67.51,67.53,175736.0,65.4554,65.4942,65.4457,65.4651,175736.0
2024-04-24 15:20:00,67.53,67.6,67.51,67.56,91704.0,65.4651,65.533,65.4457,65.4942,91704.0
2024-04-24 15:30:00,67.56,67.58,67.55,67.56,131021.0,65.4942,65.5136,65.4845,65.4942,131021.0
2024-04-24 15:40:00,67.57,67.59,67.54,67.55,114473.0,65.5039,65.5233,65.4748,65.4845,114473.0
2024-04-24 15:50:00,67.55,67.64,67.54,67.6,567251.0,65.4845,65.5717,65.4748,65.533,567251.0
2024-04-25 09:30:00,66.0,66.06,65.93,65.97,227887.0,63.9819,64.0401,63.914,63.9528,227887.0
2024-04-25 09:40:00,65.96,66.1,65.95,65.99,263362.0,63.9431,64.0788,63.9334,63.9722,263362.0
2024-04-25 09:50:00,65.99,66.03,65.87,65.94,205850.0,63.9722,64.011,63.8559,63.9237,205850.0
2024-04-25 10:00:00,65.95,65.96,65.84,65.93,193157.0,63.9334,63.9431,63.8268,63.914,193157.0
2024-04-25 10:10:00,65.93,66.15,65.88,66.13,268268.0,63.914,64.1273,63.8656,64.1079,268268.0
2024-04-25 10:20:00,66.13,66.22,66.1,66.2,152849.0,64.1079,64.1952,64.0788,64.1758,152849.0
2024-04-25 10:30:00,66.2,66.28,66.17,66.26,186256.0,64.1758,64.2533,64.1467,64.2339,186256.0
2024-04-25 10:40:00,66.27,66.28,66.17,66.2,196001.0,64.2436,64.2533,64.1467,64.1758,196001.0
2024-04-25 10:50:00,66.21,66.24,66.17,66.23,70464.0,64.1855,64.2146,64.1467,64.2049,70464.0
2024-04-25 11:00:00,66.22,66.32,66.21,66.29,81676.0,64.1952,64.2921,64.1855,64.263,81676.0
2024-04-25 11:10:00,66.3,66.31,66.23,66.27,118113.0,64.2727,64.2824,64.2049,64.2436,118113.0
2024-04-25 11:20:00,66.28,66.35,66.25,66.35,41505.0,64.2533,64.3212,64.2242,64.3212,41505.0
2024-04-25 11:30:00,66.35,66.39,66.27,66.38,72246.0,64.3212,64.36,64.2436,64.3503,72246.0
2024-04-25 11:40:00,66.38,66.4,66.33,66.36,55503.0,64.3503,64.3697,64.3018,64.3309,55503.0
2024-04-25 11:50:00,66.34,66.47,66.34,66.47,91337.0,64.3115,64.4375,64.3115,64.4375,91337.0
2024-04-25 12:00:00,66.47,66.47,66.41,66.42,60231.0,64.4375,64.4375,64.3794,64.389,60231.0
2024-04-25 12:10:00,66.42,66.43,66.37,66.39,37742.0,64.389,64.3987,64.3406,64.36,37742.0
2024-04-25 12:20:00,66.38,66.44,66.37,66.43,54081.0,64.3503,64.4084,64.3406,64.3987,54081.0
2024-04-25 12:30:00,66.44,66.45,66.39,66.42,80145.0,64.4084,64.4181,64.36,64.389,80145.0
2024-04-25 12:40:00,66.42,66.46,66.41,66.42,60070.0,64.389,64.4278,64.3794,64.389,60070.0
2024-04-25 12:50:00,66.42,66.49,66.41,66.45,101001.0,64.389,64.4569,64.3794,64.4181,101001.0
2024-04-25 13:00:00,66.45,66.52,66.44,66.45,100201.0,64.4181,64.486,64.4084,64.4181,100201.0
2024-04-25 13:10:00,66.45,66.47,66.41,66.43,70236.0,64.4181,64.4375,64.3794,64.3987,70236.0
2024-04-25 13:20:00,66.43,66.45,66.4,66.45,58834.0,64.3987,64.4181,64.3697,64.4181,58834.0
2024-04-25 13:30:00,66.44,66.56,66.43,66.55,90851.0,64.4084,64.5248,64.3987,64.5151,90851.0
2024-04-25 13:40:00,66.56,66.58,66.5,66.57,67983.0,64.5248,64.5442,64.4666,64.5345,67983.0
2024-04-25 13:50:00,66.56,66.63,66.55,66.6,59824.0,64.5248,64.5926,64.5151,64.5635,59824.0
2024-04-25 14:00:00,66.6,66.62,66.57,66.62,67664.0,64.5635,64.5829,64.5345,64.5829,67664.0
2024-04-25 14:10:00,66.61,66.64,66.59,66.61,86632.0,64.5732,64.6023,64.5538,64.5732,86632.0
2024-04-25 14:20:00,66.61,66.62,66.49,66.5,107642.0,64.5732,64.5829,64.4569,64.4666,107642.0
2024-04-25 14:30:00,66.49,66.59,66.49,66.53,79124.0,64.4569,64.5538,64.4569,64.4957,79124.0
2024-04-25 14:40:00,66.52,66.54,66.48,66.51,48922.0,64.486,64.5054,64.4472,64.4763,48922.0
2024-04-25 14:50:00,66.52,66.54,66.48,66.53,44132.0,64.486,64.5054,64.4472,64.4957,44132.0
2024-04-25 15:00:00,66.53,66.61,66.52,66.59,137202.0,64.4957,64.5732,64.486,64.5538,137202.0
2024-04-25 15:10:00,66.58,66.67,66.57,66.66,58828.0,64.5442,64.6314,64.5345,64.6217,58828.0
2024-04-25 15:20:00,66.65,66.67,66.63,66.66,52667.0,64.612,64.6314,64.5926,64.6217,52667.0
2024-04-25 15:30:00,66.65,66.66,66.58,66.59,82441.0,64.612,64.6217,64.5442,64.5538,82441.0
2024-04-25 15:40:00,66.59,66.6,66.52,66.53,85340.0,64.5538,64.5635,64.486,64.4957,85340.0
2024-04-25 15:50:00,66.53,66.59,66.52,66.58,463841.0,64.4957,64.5538,64.486,64.5442,463841.0
2024-04-26 09:30:00,66.79,66.99,66.79,66.98,389373.0,64.7477,64.9416,64.7477,64.9319,389373.0
2024-04-26 09:40:00,66.98,66.98,66.91,66.97,196532.0,64.9319,64.9319,64.8641,64.9222,196532.0
2024-04-26 09:50:00,66.97,67.04,66.96,67.0,257227.0,64.9222,64.9901,64.9125,64.9513,257227.0
2024-04-26 10:00:00,67.0,67.13,66.98,67.09,415683.0,64.9513,65.0773,64.9319,65.0386,415683.0
2024-04-26 10:10:00,67.1,67.16,67.08,67.12,761657.0,65.0483,65.1064,65.0289,65.0676,761657.0
2024-04-26 10:20:00,67.12,67.16,67.08,67.08,363820.0,65.0676,65.1064,65.0289,65.0289,363820.0
2024-04-26 10:30:00,67.09,67.13,67.06,67.08,42113.0,65.0386,65.0773,65.0095,65.0289,42113.0
2024-04-26 10:40:00,67.08,67.08,66.97,67.0,124602.0,65.0289,65.0289,64.9222,64.9513,124602.0
2024-04-26 10:50:00,67.0,67.0,66.92,66.94,145596.0,64.9513,64.9513,64.8738,64.8931,145596.0
2024-04-26 11:00:00,66.95,67.01,66.93,66.97,70173.0,64.9028,64.961,64.8835,64.9222,70173.0
2024-04-26 11:10:00,66.97,66.98,66.89,66.95,426601.0,64.9222,64.9319,64.8447,64.9028,426601.0
2024-04-26 11:20:00,66.95,66.95,66.91,66.92,74600.0,64.9028,64.9028,64.8641,64.8738,74600.0
2024-04-26 11:30:00,66.92,66.95,66.9,66.95,71659.0,64.8738,64.9028,64.8544,64.9028,71659.0
2024-04-26 11:40:00,66.94,67.0,66.92,66.98,109999.0,64.8931,64.9513,64.8738,64.9319,109999.0
2024-04-26 11:50:00,66.98,66.99,66.93,66.97,150810.0,64.9319,64.9416,64.8835,64.9222,150810.0
2024-04-26 12:00:00,66.97,66.97,66.9,66.96,63987.0,64.9222,64.9222,64.8544,64.9125,63987.0
2024-04-26 12:10:00,66.97,67.02,66.96,67.0,227245.0,64.9222,64.9707,64.9125,64.9513,227245.0
2024-04-26 12:20:00,67.0,67.06,66.99,67.06,130232.0,64.9513,65.0095,64.9416,65.0095,130232.0
2024-04-26 12:30:00,67.05,67.1,67.04,67.09,141079.0,64.9998,65.0483,64.9901,65.0386,141079.0
2024-04-26 12:40:00,67.09,67.11,67.07,67.1,151919.0,65.0386,65.0579,65.0192,65.0483,151919.0
2024-04-26 12:50:00,67.1,67.13,67.09,67.13,162837.0,65.0483,65.0773,65.0386,65.0773,162837.0
2024-04-26 13:00:00,67.13,67.16,67.1,67.11,134857.0,65.0773,65.1064,65.0483,65.0579,134857.0
2024-04-26 13:10:00,67.11,67.13,67.1,67.12,67640.0,65.0579,65.0773,65.0483,65.0676,67640.0
2024-04-26 13:20:00,67.12,67.15,67.12,67.12,122344.0,65.0676,65.0967,65.0676,65.0676,122344.0
2024-04-26 13:30:00,67.13,67.17,67.12,67.14,105237.0,65.0773,65.1161,65.0676,65.087,105237.0
2024-04-26 13:40:00,67.13,67.17,67.09,67.17,96743.0,65.0773,65.1161,65.0386,65.1161,96743.0
2024-04-26 13:50:00,67.17,67.18,67.14,67.15,56383.0,65.1161,65.1258,65.087,65.0967,56383.0
2024-04-26 14:00:00,67.15,67.16,67.11,67.12,67085.0,65.0967,65.1064,65.0579,65.0676,67085.0
2024-04-26 14:10:00,67.12,67.13,67.08,67.11,40352.0,65.0676,65.0773,65.0289,65.0579,40352.0
2024-04-26 14:20:00,67.11,67.12,67.1,67.12,41889.0,65.0579,65.0676,65.0483,65.0676,41889.0
2024-04-26 14:30:00,67.12,67.15,67.09,67.15,193400.0,65.0676,65.0967,65.0386,65.0967,193400.0
2024-04-26 14:40:00,67.16,67.18,67.14,67.14,69784.0,65.1064,65.1258,65.087,65.087,69784.0
2024-04-26 14:50:00,67.15,67.2,67.14,67.2,41833.0,65.0967,65.1452,65.087,65.1452,41833.0
2024-04-26 15:00:00,67.19,67.21,67.16,67.19,187233.0,65.1355,65.1549,65.1064,65.1355,187233.0
2024-04-26 15:10:00,67.18,67.19,67.15,67.16,60055.0,65.1258,65.1355,65.0967,65.1064,60055.0
2024-04-26 15:20:00,67.15,67.18,67.15,67.18,57463.0,65.0967,65.1258,65.0967,65.1258,57463.0
2024-04-26 15:30:00,67.17,67.18,67.11,67.12,107794.0,65.1161,65.1258,65.0579,65.0676,107794.0
2024-04-26 15:40:00,67.12,67.12,67.06,67.09,284595.0,65.0676,65.0676,65.0095,65.0386,284595.0
2024-04-26 15:50:00,67.09,67.17,67.07,67.08,425180.0,65.0386,65.1161,65.0192,65.0289,425180.0
2024-04-29 09:30:00,67.62,67.68,67.58,67.59,238300.0,65.5524,65.6105,65.5136,65.5233,238300.0
2024-04-29 09:40:00,67.58,67.59,67.52,67.58,98009.0,65.5136,65.5233,65.4554,65.5136,98009.0
2024-04-29 09:50:00,67.57,67.57,67.47,67.47,63743.0,65.5039,65.5039,65.4069,65.4069,63743.0
2024-04-29 10:00:00,67.48,67.52,67.47,67.5,57286.0,65.4166,65.4554,65.4069,65.436,57286.0
2024-04-29 10:10:00,67.5,67.53,67.47,67.51,67298.0,65.436,65.4651,65.4069,65.4457,67298.0
2024-04-29 10:20:00,67.51,67.54,67.5,67.53,60380.0,65.4457,65.4748,65.436,65.4651,60380.0
2024-04-29 10:30:00,67.54,67.58,67.49,67.5,184291.0,65.4748,65.5136,65.4263,65.436,184291.0
2024-04-29 10:40:00,67.51,67.55,67.5,67.53,164965.0,65.4457,65.4845,65.436,65.4651,164965.0
2024-04-29 10:50:00,67.52,67.59,67.51,67.57,122428.0,65.4554,65.5233,65.4457,65.5039,122428.0
2024-04-29 11:00:00,67.56,67.58,67.55,67.55,97632.0,65.4942,65.5136,65.4845,65.4845,97632.0
2024-04-29 11:10:00,67.54,67.56,67.53,67.56,38630.0,65.4748,65.4942,65.4651,65.4942,38630.0
2024-04-29 11:20:00,67.56,67.56,67.51,67.56,59451.0,65.4942,65.4942,65.4457,65.4942,59451.0
2024-04-29 11:30:00,67.56,67.57,67.5,67.52,63651.0,65.4942,65.5039,65.436,65.4554,63651.0
2024-04-29 11:40:00,67.52,67.64,67.52,67.61,185098.0,65.4554,65.5717,65.4554,65.5427,185098.0
2024-04-29 11:50:00,67.61,67.62,67.56,67.59,95325.0,65.5427,65.5524,65.4942,65.5233,95325.0
2024-04-29 12:00:00,67.59,67.61,67.56,67.56,77862.0,65.5233,65.5427,65.4942,65.4942,77862.0
2024-04-29 12:10:00,67.56,67.59,67.56,67.58,94126.0,65.4942,65.5233,65.4942,65.5136,94126.0
2024-04-29 12:20:00,67.57,67.6,67.55,67.58,148727.0,65.5039,65.533,65.4845,65.5136,148727.0
2024-04-29 12:30:00,67.58,67.62,67.56,67.57,55119.0,65.5136,65.5524,65.4942,65.5039,55119.0
2024-04-29 12:40:00,67.58,67.98,67.57,67.79,1067549.0,65.5136,65.9013,65.5039,65.7172,1067549.0
2024-04-29 12:50:00,67.78,67.85,67.78,67.8,136301.0,65.7075,65.7753,65.7075,65.7269,136301.0
2024-04-29 13:00:00,67.8,67.81,67.73,67.75,110701.0,65.7269,65.7365,65.659,65.6784,110701.0
2024-04-29 13:10:00,67.76,67.77,67.73,67.77,98498.0,65.6881,65.6978,65.659,65.6978,98498.0
2024-04-29 13:20:00,67.77,67.8,67.75,67.77,44243.0,65.6978,65.7269,65.6784,65.6978,44243.0
2024-04-29 13:30:00,67.78,67.78,67.72,67.73,42268.0,65.7075,65.7075,65.6493,65.659,42268.0
2024-04-29 13:40:00,67.73,67.74,67.7,67.71,115400.0,65.659,65.6687,65.6299,65.6396,115400.0
2024-04-29 13:50:00,67.71,67.74,67.7,67.73,67069.0,65.6396,65.6687,65.6299,65.659,67069.0
2024-04-29 14:00:00,67.72,67.87,67.69,67.74,264696.0,65.6493,65.7947,65.6202,65.6687,264696.0
2024-04-29 14:10:00,67.74,67.75,67.71,67.71,70528.0,65.6687,65.6784,65.6396,65.6396,70528.0
2024-04-29 14:20:00,67.72,67.74,67.69,67.69,59346.0,65.6493,65.6687,65.6202,65.6202,59346.0
2024-04-29 14:30:00,67.69,67.71,67.61,67.68,236890.0,65.6202,65.6396,65.5427,65.6105,236890.0
2024-04-29 14:40:00,67.68,67.72,67.68,67.72,63451.0,65.6105,65.6493,65.6105,65.6493,63451.0
2024-04-29 14:50:00,67.72,67.75,67.69,67.75,131850.0,65.6493,65.6784,65.6202,65.6784,131850.0
2024-04-29 15:00:00,67.75,67.75,67.57,67.64,276922.0,65.6784,65.6784,65.5039,65.5717,276922.0
2024-04-29 15:10:00,67.64,67.65,67.58,67.61,154363.0,65.5717,65.5814,65.5136,65.5427,154363.0
2024-04-29 15:20:00,67.61,67.65,67.59,67.63,120934.0,65.5427,65.5814,65.5233,65.562,120934.0
2024-04-29 15:30:00,67.63,67.65,67.59,67.6,82693.0,65.562,65.5814,65.5233,65.533,82693.0
2024-04-29 15:40:00,67.6,67.64,67.58,67.63,106562.0,65.533,65.5717,65.5136,65.562,106562.0
2024-04-29 15:50:00,67.62,67.76,67.62,67.75,479723.0,65.5524,65.6881,65.5524,65.6784,479723.0
2024-04-30 09:30:00,67.98,68.05,67.93,68.0,219303.0,65.9013,65.9692,65.8529,65.9207,219303.0
2024-04-30 09:40:00,68.0,68.11,68.0,68.04,189653.0,65.9207,66.0274,65.9207,65.9595,189653.0
2024-04-30 09:50:00,68.03,68.04,67.9,67.91,262569.0,65.9498,65.9595,65.8238,65.8335,262569.0
2024-04-30 10:00:00,67.92,68.04,67.9,67.98,359688.0,65.8432,65.9595,65.8238,65.9013,359688.0
2024-04-30 10:10:00,67.97,68.02,67.89,67.99,74703.0,65.8917,65.9401,65.8141,65.911,74703.0
2024-04-30 10:20:00,67.99,68.02,67.92,67.92,70273.0,65.911,65.9401,65.8432,65.8432,70273.0
2024-04-30 10:30:00,67.92,67.93,67.8,67.84,81968.0,65.8432,65.8529,65.7269,65.7656,81968.0
2024-04-30 10:40:00,67.84,67.9,67.83,67.86,41603.0,65.7656,65.8238,65.7559,65.785,41603.0
2024-04-30 10:50:00,67.87,67.89,67.82,67.82,144889.0,65.7947,65.8141,65.7462,65.7462,144889.0
2024-04-30 11:00:00,67.82,67.82,67.68,67.69,113560.0,65.7462,65.7462,65.6105,65.6202,113560.0
2024-04-30 11:10:00,67.69,67.71,67.61,67.66,128004.0,65.6202,65.6396,65.5427,65.5911,128004.0
2024-04-30 11:20:00,67.66,67.67,67.62,67.64,121799.0,65.5911,65.6008,65.5524,65.5717,121799.0
2024-04-30 11:30:00,67.65,67.66,67.61,67.66,70481.0,65.5814,65.5911,65.5427,65.5911,70481.0
2024-04-30 11:40:00,67.67,67.67,67.59,67.61,37378.0,65.6008,65.6008,65.5233,65.5427,37378.0
2024-04-30 11:50:00,67.62,67.65,67.59,67.64,55423.0,65.5524,65.5814,65.5233,65.5717,55423.0
2024-04-30 12:00:00,67.64,67.64,67.57,67.59,39427.0,65.5717,65.5717,65.5039,65.5233,39427.0
2024-04-30 12:10:00,67.59,67.63,67.58,67.62,46211.0,65.5233,65.562,65.5136,65.5524,46211.0
2024-04-30 12:20:00,67.63,67.68,67.62,67.65,54488.0,65.562,65.6105,65.5524,65.5814,54488.0
2024-04-30 12:30:00,67.66,67.66,67.53,67.57,87909.0,65.5911,65.5911,65.4651,65.5039,87909.0
2024-04-30 12:40:00,67.57,67.58,67.51,67.52,110059.0,65.5039,65.5136,65.4457,65.4554,110059.0
2024-04-30 12:50:00,67.52,67.56,67.51,67.55,102532.0,65.4554,65.4942,65.4457,65.4845,102532.0
2024-04-30 13:00:00,67.55,67.59,67.53,67.53,179234.0,65.4845,65.5233,65.4651,65.4651,179234.0
2024-04-30 13:10:00,67.53,67.55,67.47,67.51,143494.0,65.4651,65.4845,65.4069,65.4457,143494.0
2024-04-30 13:20:00,67.51,67.57,67.51,67.53,47826.0,65.4457,65.5039,65.4457,65.4651,47826.0
2024-04-30 13:30:00,67.53,67.55,67.51,67.55,43415.0,65.4651,65.4845,65.4457,65.4845,43415.0
2024-04-30 13:40:00,67.55,67.57,67.52,67.57,74631.0,65.4845,65.5039,65.4554,65.5039,74631.0
2024-04-30 13:50:00,67.57,67.62,67.56,67.62,39912.0,65.5039,65.5524,65.4942,65.5524,39912.0
2024-04-30 14:00:00,67.62,67.64,67.59,67.61,28990.0,65.5524,65.5717,65.5233,65.5427,28990.0
2024-04-30 14:10:00,67.6,67.62,67.58,67.58,33237.0,65.533,65.5524,65.5136,65.5136,33237.0
2024-04-30 14:20:00,67.59,67.61,67.5,67.52,66880.0,65.5233,65.5427,65.436,65.4554,66880.0
2024-04-30 14:30:00,67.52,67.56,67.52,67.55,39504.0,65.4554,65.4942,65.4554,65.4845,39504.0
2024-04-30 14:40:00,67.55,67.56,67.46,67.46,42200.0,65.4845,65.4942,65.3972,65.3972,42200.0
2024-04-30 14:50:00,67.46,67.46,67.41,67.44,106125.0,65.3972,65.3972,65.3488,65.3779,106125.0
2024-04-30 15:00:00,67.44,67.5,67.43,67.48,112820.0,65.3779,65.436,65.3682,65.4166,112820.0
2024-04-30 15:10:00,67.49,67.5,67.44,67.45,106976.0,65.4263,65.436,65.3779,65.3876,106976.0
2024-04-30 15:20:00,67.45,67.47,67.41,67.44,71187.0,65.3876,65.4069,65.3488,65.3779,71187.0
2024-04-30 15:30:00,67.44,67.47,67.39,67.41,138079.0,65.3779,65.4069,65.3294,65.3488,138079.0
2024-04-30 15:40:00,67.4,67.42,67.36,67.4,231487.0,65.3391,65.3585,65.3003,65.3391,231487.0
2024-04-30 15:50:00,67.4,67.4,67.27,67.27,852571.0,65.3391,65.3391,65.2131,65.2131,852571.0
2024-05-01 09:30:00,67.34,67.4,67.25,67.26,124284.0,65.2809,65.3391,65.1937,65.2034,124284.0
2024-05-01 09:40:00,67.26,67.26,67.21,67.23,64480.0,65.2034,65.2034,65.1549,65.1743,64480.0
2024-05-01 09:50:00,67.23,67.26,67.19,67.23,80658.0,65.1743,65.2034,65.1355,65.1743,80658.0
2024-05-01 10:00:00,67.24,67.31,67.2,67.24,300346.0,65.184,65.2518,65.1452,65.184,300346.0
2024-05-01 10:10:00,67.24,67.26,67.16,67.2,122550.0,65.184,65.2034,65.1064,65.1452,122550.0
2024-05-01 10:20:00,67.2,67.25,67.16,67.25,92318.0,65.1452,65.1937,65.1064,65.1937,92318.0
2024-05-01 10:30:00,67.25,67.27,67.2,67.23,80334.0,65.1937,65.2131,65.1452,65.1743,80334.0
2024-05-01 10:40:00,67.22,67.22,67.16,67.2,47079.0,65.1646,65.1646,65.1064,65.1452,47079.0
2024-05-01 10:50:00,67.2,67.25,67.17,67.23,493888.0,65.1452,65.1937,65.1161,65.1743,493888.0
2024-05-01 11:00:00,67.23,67.25,67.14,67.14,105081.0,65.1743,65.1937,65.087,65.087,105081.0
2024-05-01 11:10:00,67.14,67.17,67.06,67.09,118452.0,65.087,65.1161,65.0095,65.0386,118452.0
2024-05-01 11:20:00,67.1,67.2,67.1,67.2,160154.0,65.0483,65.1452,65.0483,65.1452,160154.0
2024-05-01 11:30:00,67.2,67.25,67.16,67.25,148157.0,65.1452,65.1937,65.1064,65.1937,148157.0
2024-05-01 11:40:00,67.25,67.27,67.19,67.19,210668.0,65.1937,65.2131,65.1355,65.1355,210668.0
2024-05-01 11:50:00,67.2,67.2,67.08,67.09,99756.0,65.1452,65.1452,65.0289,65.0386,99756.0
2024-05-01 12:00:00,67.08,67.11,67.05,67.09,111425.0,65.0289,65.0579,64.9998,65.0386,111425.0
2024-05-01 12:10:00,67.09,67.14,67.09,67.12,107034.0,65.0386,65.087,65.0386,65.0676,107034.0
2024-05-01 12:20:00,67.12,67.15,67.1,67.15,126179.0,65.0676,65.0967,65.0483,65.0967,126179.0
2024-05-01 12:30:00,67.14,67.15,67.1,67.12,187084.0,65.087,65.0967,65.0483,65.0676,187084.0
2024-05-01 12:40:00,67.12,67.12,67.09,67.1,79579.0,65.0676,65.0676,65.0386,65.0483,79579.0
2024-05-01 12:50:00,67.1,67.1,67.06,67.08,99773.0,65.0483,65.0483,65.0095,65.0289,99773.0
2024-05-01 13:00:00,67.07,67.09,67.04,67.06,200954.0,65.0192,65.0386,64.9901,65.0095,200954.0
2024-05-01 13:10:00,67.05,67.07,67.01,67.03,107396.0,64.9998,65.0192,64.961,64.9804,107396.0
2024-05-01 13:20:00,67.03,67.09,67.02,67.08,102066.0,64.9804,65.0386,64.9707,65.0289,102066.0
2024-05-01 13:30:00,67.08,67.15,67.07,67.13,70661.0,65.0289,65.0967,65.0192,65.0773,70661.0
2024-05-01 13:40:00,67.12,67.14,67.09,67.11,58077.0,65.0676,65.087,65.0386,65.0579,58077.0
2024-05-01 13:50:00,67.11,67.13,67.05,67.1,99638.0,65.0579,65.0773,64.9998,65.0483,99638.0
2024-05-01 14:00:00,67.1,67.24,67.05,67.13,475215.0,65.0483,65.184,64.9998,65.0773,475215.0
2024-05-01 14:10:00,67.14,67.22,67.08,67.19,124748.0,65.087,65.1646,65.0289,65.1355,124748.0
2024-05-01 14:20:00,67.18,67.41,67.17,67.4,93466.0,65.1258,65.3488,65.1161,65.3391,93466.0
2024-05-01 14:30:00,67.4,67.51,67.11,67.47,295839.0,65.3391,65.4457,65.0579,65.4069,295839.0
2024-05-01 14:40:00,67.48,67.77,67.44,67.72,304526.0,65.4166,65.6978,65.3779,65.6493,304526.0
2024-05-01 14:50:00,67.72,67.9,67.72,67.85,234829.0,65.6493,65.8238,65.6493,65.7753,234829.0
2024-05-01 15:00:00,67.86,67.92,67.74,67.8,173440.0,65.785,65.8432,65.6687,65.7269,173440.0
2024-05-01 15:10:00,67.8,67.84,67.67,67.69,177353.0,65.7269,65.7656,65.6008,65.6202,177353.0
2024-05-01 15:20:00,67.68,67.81,67.59,67.7,212580.0,65.6105,65.7365,65.5233,65.6299,212580.0
2024-05-01 15:30:00,67.7,67.7,67.36,67.41,203673.0,65.6299,65.6299,65.3003,65.3488,203673.0
2024-05-01 15:40:00,67.42,67.49,67.35,67.42,238314.0,65.3585,65.4263,65.2906,65.3585,238314.0
2024-05-01 15:50:00,67.41,67.41,67.1,67.11,836896.0,65.3488,65.3488,65.0483,65.0579,836896.0
2024-05-02 09:30:00,68.35,68.37,68.22,68.23,362450.0,66.26,66.2794,66.134,66.1437,362450.0
2024-05-02 09:40:00,68.23,68.29,68.14,68.15,144883.0,66.1437,66.2019,66.0565,66.0661,144883.0
2024-05-02 09:50:00,68.15,68.29,68.14,68.24,130275.0,66.0661,66.2019,66.0565,66.1534,130275.0
2024-05-02 10:00:00,68.25,68.25,67.94,67.96,169340.0,66.1631,66.1631,65.8626,65.882,169340.0
2024-05-02 10:10:00,67.96,68.12,67.94,68.1,62325.0,65.882,66.0371,65.8626,66.0177,62325.0
2024-05-02 10:20:00,68.11,68.17,68.06,68.17,57795.0,66.0274,66.0855,65.9789,66.0855,57795.0
2024-05-02 10:30:00,68.17,68.27,68.14,68.16,146801.0,66.0855,66.1825,66.0565,66.0758,146801.0
2024-05-02 10:40:00,68.16,68.18,68.03,68.14,114177.0,66.0758,66.0952,65.9498,66.0565,114177.0
2024-05-02 10:50:00,68.14,68.22,68.11,68.19,97281.0,66.0565,66.134,66.0274,66.1049,97281.0
2024-05-02 11:00:00,68.19,68.29,68.18,68.29,178065.0,66.1049,66.2019,66.0952,66.2019,178065.0
2024-05-02 11:10:00,68.29,68.33,68.28,68.28,87286.0,66.2019,66.2406,66.1922,66.1922,87286.0
2024-05-02 11:20:00,68.28,68.3,68.21,68.21,230581.0,66.1922,66.2116,66.1243,66.1243,230581.0
2024-05-02 11:30:00,68.22,68.23,68.16,68.21,186380.0,66.134,66.1437,66.0758,66.1243,186380.0
2024-05-02 11:40:00,68.2,68.26,68.19,68.2,90899.0,66.1146,66.1728,66.1049,66.1146,90899.0
2024-05-02 11:50:00,68.2,68.3,68.19,68.26,112763.0,66.1146,66.2116,66.1049,66.1728,112763.0
2024-05-02 12:00:00,68.27,68.28,68.19,68.19,100523.0,66.1825,66.1922,66.1049,66.1049,100523.0
2024-05-02 12:10:00,68.2,68.21,68.13,68.14,82210.0,66.1146,66.1243,66.0468,66.0565,82210.0
2024-05-02 12:20:00,68.14,68.24,68.13,68.23,65636.0,66.0565,66.1534,66.0468,66.1437,65636.0
2024-05-02 12:30:00,68.23,68.24,68.16,68.21,100584.0,66.1437,66.1534,66.0758,66.1243,100584.0
2024-05-02 12:40:00,68.2,68.23,68.18,68.22,88208.0,66.1146,66.1437,66.0952,66.134,88208.0
2024-05-02 12:50:00,68.21,68.22,68.16,68.17,53089.0,66.1243,66.134,66.0758,66.0855,53089.0
2024-05-02 13:00:00,68.18,68.26,68.18,68.25,190940.0,66.0952,66.1728,66.0952,66.1631,190940.0
2024-05-02 13:10:00,68.26,68.29,68.23,68.24,178292.0,66.1728,66.2019,66.1437,66.1534,178292.0
2024-05-02 13:20:00,68.24,68.32,68.23,68.31,133608.0,66.1534,66.231,66.1437,66.2213,133608.0
2024-05-02 13:30:00,68.31,68.32,68.22,68.23,141979.0,66.2213,66.231,66.134,66.1437,141979.0
2024-05-02 13:40:00,68.23,68.35,68.21,68.3,260653.0,66.1437,66.26,66.1243,66.2116,260653.0
2024-05-02 13:50:00,68.31,68.35,68.29,68.32,104948.0,66.2213,66.26,66.2019,66.231,104948.0
2024-05-02 14:00:00,68.31,68.48,68.31,68.47,91913.0,66.2213,66.3861,66.2213,66.3764,91913.0
2024-05-02 14:10:00,68.47,68.49,68.36,68.37,113892.0,66.3764,66.3958,66.2697,66.2794,113892.0
2024-05-02 14:20:00,68.37,68.43,68.34,68.42,42721.0,66.2794,66.3376,66.2503,66.3279,42721.0
2024-05-02 14:30:00,68.42,68.52,68.42,68.52,295583.0,66.3279,66.4248,66.3279,66.4248,295583.0
2024-05-02 14:40:00,68.52,68.54,68.47,68.52,108339.0,66.4248,66.4442,66.3764,66.4248,108339.0
2024-05-02 14:50:00,68.53,68.58,68.51,68.56,101025.0,66.4345,66.483,66.4151,66.4636,101025.0
2024-05-02 15:00:00,68.56,68.58,68.51,68.57,81940.0,66.4636,66.483,66.4151,66.4733,81940.0
2024-05-02 15:10:00,68.58,68.58,68.49,68.5,107701.0,66.483,66.483,66.3958,66.4054,107701.0
2024-05-02 15:20:00,68.51,68.53,68.48,68.5,100622.0,66.4151,66.4345,66.3861,66.4054,100622.0
2024-05-02 15:30:00,68.5,68.52,68.41,68.46,171486.0,66.4054,66.4248,66.3182,66.3667,171486.0
2024-05-02 15:40:00,68.46,68.49,68.43,68.48,212510.0,66.3667,66.3958,66.3376,66.3861,212510.0
2024-05-02 15:50:00,68.48,68.52,68.46,68.49,633112.0,66.3861,66.4248,66.3667,66.3958,633112.0
2024-05-03 09:30:00,69.19,69.22,69.0,69.03,315971.0,67.0743,67.1034,66.8902,66.9192,315971.0
2024-05-03 09:40:00,69.03,69.14,69.03,69.12,150221.0,66.9192,67.0259,66.9192,67.0065,150221.0
2024-05-03 09:50:00,69.11,69.2,69.04,69.16,108754.0,66.9968,67.084,66.9289,67.0453,108754.0
2024-05-03 10:00:00,69.18,69.36,68.88,68.94,418868.0,67.0647,67.2392,66.7738,66.832,418868.0
2024-05-03 10:10:00,68.95,68.97,68.78,68.82,189378.0,66.8417,66.8611,66.6769,66.7157,189378.0
2024-05-03 10:20:00,68.82,68.91,68.76,68.87,120312.0,66.7157,66.8029,66.6575,66.7641,120312.0
2024-05-03 10:30:00,68.88,68.94,68.8,68.85,131879.0,66.7738,66.832,66.6963,66.7447,131879.0
2024-05-03 10:40:00,68.86,68.91,68.79,68.89,72119.0,66.7544,66.8029,66.6866,66.7835,72119.0
2024-05-03 10:50:00,68.89,68.9,68.83,68.84,51127.0,66.7835,66.7932,66.7254,66.7351,51127.0
2024-05-03 11:00:00,68.84,68.87,68.79,68.81,102605.0,66.7351,66.7641,66.6866,66.706,102605.0
2024-05-03 11:10:00,68.82,68.96,68.8,68.91,147311.0,66.7157,66.8514,66.6963,66.8029,147311.0
2024-05-03 11:20:00,68.91,68.93,68.87,68.89,102000.0,66.8029,66.8223,66.7641,66.7835,102000.0
2024-05-03 11:30:00,68.9,69.07,68.9,69.05,132871.0,66.7932,66.958,66.7932,66.9386,132871.0
2024-05-03 11:40:00,69.05,69.1,69.02,69.03,141259.0,66.9386,66.9871,66.9095,66.9192,141259.0
2024-05-03 11:50:00,69.04,69.1,69.02,69.06,134288.0,66.9289,66.9871,66.9095,66.9483,134288.0
2024-05-03 12:00:00,69.06,69.15,69.06,69.12,121475.0,66.9483,67.0356,66.9483,67.0065,121475.0
2024-05-03 12:10:00,69.13,69.14,69.09,69.13,78802.0,67.0162,67.0259,66.9774,67.0162,78802.0
2024-05-03 12:20:00,69.13,69.19,69.12,69.17,163624.0,67.0162,67.0743,67.0065,67.055,163624.0
2024-05-03 12:30:00,69.16,69.21,69.15,69.19,113492.0,67.0453,67.0937,67.0356,67.0743,113492.0
2024-05-03 12:40:00,69.2,69.22,69.17,69.19,260127.0,67.084,67.1034,67.055,67.0743,260127.0
2024-05-03 12:50:00,69.19,69.2,69.16,69.18,138690.0,67.0743,67.084,67.0453,67.0647,138690.0
2024-05-03 13:00:00,69.18,69.19,69.13,69.16,102631.0,67.0647,67.0743,67.0162,67.0453,102631.0
2024-05-03 13:10:00,69.15,69.19,69.14,69.17,154095.0,67.0356,67.0743,67.0259,67.055,154095.0
2024-05-03 13:20:00,69.17,69.17,69.14,69.16,61494.0,67.055,67.055,67.0259,67.0453,61494.0
2024-05-03 13:30:00,69.16,69.19,69.14,69.19,59932.0,67.0453,67.0743,67.0259,67.0743,59932.0
2024-05-03 13:40:00,69.19,69.22,69.16,69.18,69578.0,67.0743,67.1034,67.0453,67.0647,69578.0
2024-05-03 13:50:00,69.17,69.2,69.17,69.17,45181.0,67.055,67.084,67.055,67.055,45181.0
2024-05-03 14:00:00,69.17,69.22,69.17,69.21,37854.0,67.055,67.1034,67.055,67.0937,37854.0
2024-05-03 14:10:00,69.21,69.25,69.2,69.23,73191.0,67.0937,67.1325,67.084,67.1131,73191.0
2024-05-03 14:20:00,69.23,69.25,69.22,69.23,41387.0,67.1131,67.1325,67.1034,67.1131,41387.0
2024-05-03 14:30:00,69.24,69.26,69.21,69.22,66151.0,67.1228,67.1422,67.0937,67.1034,66151.0
2024-05-03 14:40:00,69.21,69.24,69.2,69.22,75552.0,67.0937,67.1228,67.084,67.1034,75552.0
2024-05-03 14:50:00,69.23,69.24,69.19,69.22,66862.0,67.1131,67.1228,67.0743,67.1034,66862.0
2024-05-03 15:00:00,69.22,69.25,69.18,69.23,101107.0,67.1034,67.1325,67.0647,67.1131,101107.0
2024-05-03 15:10:00,69.24,69.27,69.2,69.25,95773.0,67.1228,67.1519,67.084,67.1325,95773.0
2024-05-03 15:20:00,69.24,69.26,69.23,69.25,131256.0,67.1228,67.1422,67.1131,67.1325,131256.0
2024-05-03 15:30:00,69.25,69.25,69.22,69.25,80391.0,67.1325,67.1325,67.1034,67.1325,80391.0
2024-05-03 15:40:00,69.24,69.28,69.23,69.25,138892.0,67.1228,67.1616,67.1131,67.1325,138892.0
2024-05-03 15:50:00,69.24,69.29,69.23,69.27,460987.0,67.1228,67.1713,67.1131,67.1519,460987.0
2024-05-06 09:30:00,69.47,69.53,69.43,69.52,129785.0,67.3458,67.404,67.307,67.3943,129785.0
2024-05-06 09:40:00,69.52,69.59,69.5,69.58,127319.0,67.3943,67.4621,67.3749,67.4524,127319.0
2024-05-06 09:50:00,69.58,69.61,69.55,69.61,85128.0,67.4524,67.4815,67.4233,67.4815,85128.0
2024-05-06 10:00:00,69.61,69.66,69.6,69.65,34909.0,67.4815,67.53,67.4718,67.5203,34909.0
2024-05-06 10:10:00,69.65,69.68,69.61,69.67,28375.0,67.5203,67.5494,67.4815,67.5397,28375.0
2024-05-06 10:20:00,69.67,69.69,69.66,69.67,35971.0,67.5397,67.5591,67.53,67.5397,35971.0
2024-05-06 10:30:00,69.68,69.7,69.65,69.7,61010.0,67.5494,67.5688,67.5203,67.5688,61010.0
2024-05-06 10:40:00,69.7,69.73,69.65,69.68,112894.0,67.5688,67.5978,67.5203,67.5494,112894.0
2024-05-06 10:50:00,69.67,69.68,69.62,69.63,21593.0,67.5397,67.5494,67.4912,67.5009,21593.0
2024-05-06 11:00:00,69.62,69.63,69.55,69.59,77957.0,67.4912,67.5009,67.4233,67.4621,77957.0
2024-05-06 11:10:00,69.6,69.6,69.53,69.56,33953.0,67.4718,67.4718,67.404,67.433,33953.0
2024-05-06 11:20:00,69.55,69.56,69.53,69.53,33233.0,67.4233,67.433,67.404,67.404,33233.0
2024-05-06 11:30:00,69.53,69.54,69.49,69.54,61927.0,67.404,67.4136,67.3652,67.4136,61927.0
2024-05-06 11:40:00,69.55,69.6,69.54,69.59,116815.0,67.4233,67.4718,67.4136,67.4621,116815.0
2024-05-06 11:50:00,69.59,69.6,69.57,69.58,44581.0,67.4621,67.4718,67.4427,67.4524,44581.0
2024-05-06 12:00:00,69.59,69.59,69.55,69.57,49300.0,67.4621,67.4621,67.4233,67.4427,49300.0
2024-05-06 12:10:00,69.56,69.57,69.51,69.52,59634.0,67.433,67.4427,67.3846,67.3943,59634.0
2024-05-06 12:20:00,69.52,69.55,69.5,69.55,103232.0,67.3943,67.4233,67.3749,67.4233,103232.0
2024-05-06 12:30:00,69.54,69.63,69.54,69.62,70154.0,67.4136,67.5009,67.4136,67.4912,70154.0
2024-05-06 12:40:00,69.62,69.67,69.61,69.62,95636.0,67.4912,67.5397,67.4815,67.4912,95636.0
2024-05-06 12:50:00,69.62,69.64,69.57,69.63,63695.0,67.4912,67.5106,67.4427,67.5009,63695.0
2024-05-06 13:00:00,69.64,69.65,69.58,69.59,35410.0,67.5106,67.5203,67.4524,67.4621,35410.0
2024-05-06 13:10:00,69.59,69.6,69.54,69.56,70383.0,67.4621,67.4718,67.4136,67.433,70383.0
2024-05-06 13:20:00,69.56,69.58,69.55,69.57,30877.0,67.433,67.4524,67.4233,67.4427,30877.0
2024-05-06 13:30:00,69.57,69.6,69.56,69.59,139452.0,67.4427,67.4718,67.433,67.4621,139452.0
2024-05-06 13:40:00,69.59,69.61,69.58,69.59,156477.0,67.4621,67.4815,67.4524,67.4621,156477.0
2024-05-06 13:50:00,69.6,69.63,69.6,69.62,34985.0,67.4718,67.5009,67.4718,67.4912,34985.0
2024-05-06 14:00:00,69.62,69.65,69.61,69.63,36003.0,67.4912,67.5203,67.4815,67.5009,36003.0
2024-05-06 14:10:00,69.62,69.62,69.6,69.61,93245.0,67.4912,67.4912,67.4718,67.4815,93245.0
2024-05-06 14:20:00,69.62,69.67,69.6,69.65,190372.0,67.4912,67.5397,67.4718,67.5203,190372.0
2024-05-06 14:30:00,69.66,69.67,69.63,69.63,38016.0,67.53,67.5397,67.5009,67.5009,38016.0
2024-05-06 14:40:00,69.64,69.67,69.61,69.66,33890.0,67.5106,67.5397,67.4815,67.53,33890.0
2024-05-06 14:50:00,69.66,69.66,69.63,69.65,32898.0,67.53,67.53,67.5009,67.5203,32898.0
2024-05-06 15:00:00,69.65,69.65,69.6,69.61,84194.0,67.5203,67.5203,67.4718,67.4815,84194.0
2024-05-06 15:10:00,69.61,69.61,69.55,69.57,32939.0,67.4815,67.4815,67.4233,67.4427,32939.0
2024-05-06 15:20:00,69.58,69.59,69.55,69.56,38218.0,67.4524,67.4621,67.4233,67.433,38218.0
2024-05-06 15:30:00,69.56,69.6,69.53,69.58,42717.0,67.433,67.4718,67.404,67.4524,42717.0
2024-05-06 15:40:00,69.57,69.6,69.56,69.6,81633.0,67.4427,67.4718,67.433,67.4718,81633.0
2024-05-06 15:50:00,69.59,69.7,69.59,69.69,414011.0,67.4621,67.5688,67.4621,67.5591,414011.0
2024-05-07 09:30:00,69.02,69.13,68.96,68.99,332907.0,66.9095,67.0162,66.8514,66.8805,332907.0
2024-05-07 09:40:00,69.0,69.09,68.97,69.01,305974.0,66.8902,66.9774,66.8611,66.8999,305974.0
2024-05-07 09:50:00,69.0,69.03,68.9,68.91,275117.0,66.8902,66.9192,66.7932,66.8029,275117.0
2024-05-07 10:00:00,68.91,69.0,68.89,69.0,207965.0,66.8029,66.8902,66.7835,66.8902,207965.0
2024-05-07 10:10:00,69.0,69.04,68.95,69.04,192045.0,66.8902,66.9289,66.8417,66.9289,192045.0
2024-05-07 10:20:00,69.05,69.06,68.97,68.97,145613.0,66.9386,66.9483,66.8611,66.8611,145613.0
2024-05-07 10:30:00,68.97,69.0,68.95,68.96,255472.0,66.8611,66.8902,66.8417,66.8514,255472.0
2024-05-07 10:40:00,68.96,69.0,68.95,68.99,112747.0,66.8514,66.8902,66.8417,66.8805,112747.0
2024-05-07 10:50:00,69.0,69.0,68.96,68.97,193611.0,66.8902,66.8902,66.8514,66.8611,193611.0
2024-05-07 11:00:00,68.97,69.01,68.96,68.99,95719.0,66.8611,66.8999,66.8514,66.8805,95719.0
2024-05-07 11:10:00,68.98,69.0,68.97,68.99,288034.0,66.8708,66.8902,66.8611,66.8805,288034.0
2024-05-07 11:20:00,68.99,69.03,68.99,69.01,96501.0,66.8805,66.9192,66.8805,66.8999,96501.0
2024-05-07 11:30:00,69.0,69.0,68.95,68.98,147256.0,66.8902,66.8902,66.8417,66.8708,147256.0
2024-05-07 11:40:00,68.97,69.05,68.96,69.05,160290.0,66.8611,66.9386,66.8514,66.9386,160290.0
2024-05-07 11:50:00,69.05,69.07,69.02,69.04,62805.0,66.9386,66.958,66.9095,66.9289,62805.0
2024-05-07 12:00:00,69.05,69.1,69.03,69.1,41513.0,66.9386,66.9871,66.9192,66.9871,41513.0
2024-05-07 12:10:00,69.09,69.12,69.06,69.09,140403.0,66.9774,67.0065,66.9483,66.9774,140403.0
2024-05-07 12:20:00,69.09,69.09,69.02,69.02,85216.0,66.9774,66.9774,66.9095,66.9095,85216.0
2024-05-07 12:30:00,69.02,69.03,69.0,69.0,88649.0,66.9095,66.9192,66.8902,66.8902,88649.0
2024-05-07 12:40:00,69.0,69.02,68.95,68.98,103527.0,66.8902,66.9095,66.8417,66.8708,103527.0
2024-05-07 12:50:00,68.97,68.99,68.95,68.98,38795.0,66.8611,66.8805,66.8417,66.8708,38795.0
2024-05-07 13:00:00,68.98,69.01,68.97,68.98,77046.0,66.8708,66.8999,66.8611,66.8708,77046.0
2024-05-07 13:10:00,68.98,69.0,68.95,68.97,105209.0,66.8708,66.8902,66.8417,66.8611,105209.0
2024-05-07 13:20:00,68.98,69.06,68.98,69.04,188492.0,66.8708,66.9483,66.8708,66.9289,188492.0
2024-05-07 13:30:00,69.04,69.08,69.02,69.03,99526.0,66.9289,66.9677,66.9095,66.9192,99526.0
2024-05-07 13:40:00,69.02,69.03,68.92,68.94,131030.0,66.9095,66.9192,66.8126,66.832,131030.0
2024-05-07 13:50:00,68.93,68.98,68.9,68.92,145939.0,66.8223,66.8708,66.7932,66.8126,145939.0
2024-05-07 14:00:00,68.91,68.92,68.86,68.88,167177.0,66.8029,66.8126,66.7544,66.7738,167177.0
2024-05-07 14:10:00,68.88,68.91,68.85,68.86,210417.0,66.7738,66.8029,66.7447,66.7544,210417.0
2024-05-07 14:20:00,68.86,68.9,68.85,68.89,164670.0,66.7544,66.7932,66.7447,66.7835,164670.0
2024-05-07 14:30:00,68.88,68.89,68.81,68.81,149418.0,66.7738,66.7835,66.706,66.706,149418.0
2024-05-07 14:40:00,68.81,68.86,68.8,68.84,167429.0,66.706,66.7544,66.6963,66.7351,167429.0
2024-05-07 14:50:00,68.83,68.85,68.82,68.83,97440.0,66.7254,66.7447,66.7157,66.7254,97440.0
2024-05-07 15:00:00,68.83,68.88,68.82,68.87,162331.0,66.7254,66.7738,66.7157,66.7641,162331.0
2024-05-07 15:10:00,68.87,68.9,68.86,68.89,204806.0,66.7641,66.7932,66.7544,66.7835,204806.0
2024-05-07 15:20:00,68.89,68.9,68.87,68.9,91256.0,66.7835,66.7932,66.7641,66.7932,91256.0
2024-05-07 15:30:00,68.9,68.93,68.87,68.92,115080.0,66.7932,66.8223,66.7641,66.8126,115080.0
2024-05-07 15:40:00,68.92,68.93,68.89,68.91,70938.0,66.8126,66.8223,66.7835,66.8029,70938.0
2024-05-07 15:50:00,68.92,68.95,68.88,68.91,441285.0,66.8126,66.8417,66.7738,66.8029,441285.0
2024-05-08 09:30:00,67.73,67.82,67.72,67.75,278878.0,65.659,65.7462,65.6493,65.6784,278878.0
2024-05-08 09:40:00,67.75,67.82,67.71,67.81,155792.0,65.6784,65.7462,65.6396,65.7365,155792.0
2024-05-08 09:50:00,67.81,67.83,67.79,67.83,99459.0,65.7365,65.7559,65.7172,65.7559,99459.0
2024-05-08 10:00:00,67.83,67.87,67.82,67.85,110251.0,65.7559,65.7947,65.7462,65.7753,110251.0
2024-05-08 10:10:00,67.84,67.9,67.83,67.89,63513.0,65.7656,65.8238,65.7559,65.8141,63513.0
2024-05-08 10:20:00,67.89,67.96,67.89,67.96,75311.0,65.8141,65.882,65.8141,65.882,75311.0
2024-05-08 10:30:00,67.95,67.96,67.92,67.94,50116.0,65.8723,65.882,65.8432,65.8626,50116.0
2024-05-08 10:40:00,67.94,67.98,67.93,67.97,35307.0,65.8626,65.9013,65.8529,65.8917,35307.0
2024-05-08 10:50:00,67.96,67.97,67.94,67.95,38236.0,65.882,65.8917,65.8626,65.8723,38236.0
2024-05-08 11:00:00,67.95,67.98,67.92,67.94,55502.0,65.8723,65.9013,65.8432,65.8626,55502.0
2024-05-08 11:10:00,67.94,67.94,67.89,67.92,64532.0,65.8626,65.8626,65.8141,65.8432,64532.0
2024-05-08 11:20:00,67.92,67.95,67.9,67.92,120202.0,65.8432,65.8723,65.8238,65.8432,120202.0
2024-05-08 11:30:00,67.92,67.98,67.91,67.94,130597.0,65.8432,65.9013,65.8335,65.8626,130597.0
2024-05-08 11:40:00,67.94,68.0,67.93,68.0,208971.0,65.8626,65.9207,65.8529,65.9207,208971.0
2024-05-08 11:50:00,68.0,68.02,67.98,68.0,88793.0,65.9207,65.9401,65.9013,65.9207,88793.0
2024-05-08 12:00:00,68.0,68.02,67.97,67.98,182876.0,65.9207,65.9401,65.8917,65.9013,182876.0
2024-05-08 12:10:00,67.98,67.99,67.95,67.98,106839.0,65.9013,65.911,65.8723,65.9013,106839.0
2024-05-08 12:20:00,67.98,67.99,67.95,67.96,104751.0,65.9013,65.911,65.8723,65.882,104751.0
2024-05-08 12:30:00,67.95,67.96,67.89,67.92,93017.0,65.8723,65.882,65.8141,65.8432,93017.0
2024-05-08 12:40:00,67.92,67.98,67.91,67.97,161541.0,65.8432,65.9013,65.8335,65.8917,161541.0
2024-05-08 12:50:00,67.96,67.97,67.93,67.95,223249.0,65.882,65.8917,65.8529,65.8723,223249.0
2024-05-08 13:00:00,67.95,68.01,67.91,67.99,130740.0,65.8723,65.9304,65.8335,65.911,130740.0
2024-05-08 13:10:00,67.99,67.99,67.93,67.95,82807.0,65.911,65.911,65.8529,65.8723,82807.0
2024-05-08 13:20:00,67.95,67.97,67.92,67.94,176633.0,65.8723,65.8917,65.8432,65.8626,176633.0
2024-05-08 13:30:00,67.93,67.96,67.92,67.94,120684.0,65.8529,65.882,65.8432,65.8626,120684.0
2024-05-08 13:40:00,67.94,67.99,67.93,67.98,103788.0,65.8626,65.911,65.8529,65.9013,103788.0
2024-05-08 13:50:00,67.98,68.0,67.97,67.99,100219.0,65.9013,65.9207,65.8917,65.911,100219.0
2024-05-08 14:00:00,67.99,68.0,67.97,68.0,114221.0,65.911,65.9207,65.8917,65.9207,114221.0
2024-05-08 14:10:00,68.0,68.03,67.98,68.02,76296.0,65.9207,65.9498,65.9013,65.9401,76296.0
2024-05-08 14:20:00,68.02,68.03,67.99,68.03,149427.0,65.9401,65.9498,65.911,65.9498,149427.0
2024-05-08 14:30:00,68.03,68.04,68.01,68.03,87263.0,65.9498,65.9595,65.9304,65.9498,87263.0
2024-05-08 14:40:00,68.03,68.04,68.01,68.02,42338.0,65.9498,65.9595,65.9304,65.9401,42338.0
2024-05-08 14:50:00,68.02,68.02,68.0,68.01,42487.0,65.9401,65.9401,65.9207,65.9304,42487.0
2024-05-08 15:00:00,68.0,68.04,67.97,68.03,85772.0,65.9207,65.9595,65.8917,65.9498,85772.0
2024-05-08 15:10:00,68.03,68.08,68.03,68.07,100373.0,65.9498,65.9983,65.9498,65.9886,100373.0
2024-05-08 15:20:00,68.07,68.1,68.06,68.08,44386.0,65.9886,66.0177,65.9789,65.9983,44386.0
2024-05-08 15:30:00,68.07,68.08,68.05,68.05,59387.0,65.9886,65.9983,65.9692,65.9692,59387.0
2024-05-08 15:40:00,68.05,68.07,68.04,68.05,137590.0,65.9692,65.9886,65.9595,65.9692,137590.0
2024-05-08 15:50:00,68.06,68.06,68.02,68.05,697525.0,65.9789,65.9789,65.9401,65.9692,697525.0
2024-05-09 09:30:00,67.72,67.82,67.68,67.81,275678.0,65.6493,65.7462,65.6105,65.7365,275678.0
2024-05-09 09:40:00,67.8,67.82,67.77,67.82,218037.0,65.7269,65.7462,65.6978,65.7462,218037.0
2024-05-09 09:50:00,67.81,67.93,67.81,67.92,50867.0,65.7365,65.8529,65.7365,65.8432,50867.0
2024-05-09 10:00:00,67.92,68.01,67.92,68.01,181696.0,65.8432,65.9304,65.8432,65.9304,181696.0
2024-05-09 10:10:00,68.01,68.03,67.97,68.02,433929.0,65.9304,65.9498,65.8917,65.9401,433929.0
2024-05-09 10:20:00,68.01,68.12,68.01,68.07,270227.0,65.9304,66.0371,65.9304,65.9886,270227.0
2024-05-09 10:30:00,68.07,68.19,68.07,68.16,200403.0,65.9886,66.1049,65.9886,66.0758,200403.0
2024-05-09 10:40:00,68.16,68.17,68.09,68.1,74909.0,66.0758,66.0855,66.008,66.0177,74909.0
2024-05-09 10:50:00,68.1,68.12,68.08,68.12,55030.0,66.0177,66.0371,65.9983,66.0371,55030.0
2024-05-09 11:00:00,68.12,68.14,68.1,68.11,81322.0,66.0371,66.0565,66.0177,66.0274,81322.0
2024-05-09 11:10:00,68.12,68.14,68.09,68.1,128189.0,66.0371,66.0565,66.008,66.0177,128189.0
2024-05-09 11:20:00,68.09,68.1,68.04,68.06,153467.0,66.008,66.0177,65.9595,65.9789,153467.0
2024-05-09 11:30:00,68.07,68.08,68.03,68.04,60261.0,65.9886,65.9983,65.9498,65.9595,60261.0
2024-05-09 11:40:00,68.03,68.07,68.02,68.06,222750.0,65.9498,65.9886,65.9401,65.9789,222750.0
2024-05-09 11:50:00,68.06,68.06,68.0,68.01,128447.0,65.9789,65.9789,65.9207,65.9304,128447.0
2024-05-09 12:00:00,68.01,68.09,68.0,68.09,74212.0,65.9304,66.008,65.9207,66.008,74212.0
2024-05-09 12:10:00,68.09,68.09,68.05,68.06,130659.0,66.008,66.008,65.9692,65.9789,130659.0
2024-05-09 12:20:00,68.07,68.1,68.06,68.09,98463.0,65.9886,66.0177,65.9789,66.008,98463.0
2024-05-09 12:30:00,68.09,68.09,68.04,68.08,77471.0,66.008,66.008,65.9595,65.9983,77471.0
2024-05-09 12:40:00,68.08,68.14,68.07,68.13,125185.0,65.9983,66.0565,65.9886,66.0468,125185.0
2024-05-09 12:50:00,68.13,68.19,68.13,68.19,56270.0,66.0468,66.1049,66.0468,66.1049,56270.0
2024-05-09 13:00:00,68.19,68.24,68.14,68.21,181939.0,66.1049,66.1534,66.0565,66.1243,181939.0
2024-05-09 13:10:00,68.2,68.24,68.19,68.2,164338.0,66.1146,66.1534,66.1049,66.1146,164338.0
2024-05-09 13:20:00,68.2,68.25,68.16,68.23,220597.0,66.1146,66.1631,66.0758,66.1437,220597.0
2024-05-09 13:30:00,68.23,68.24,68.21,68.23,66594.0,66.1437,66.1534,66.1243,66.1437,66594.0
2024-05-09 13:40:00,68.23,68.24,68.19,68.21,62977.0,66.1437,66.1534,66.1049,66.1243,62977.0
2024-05-09 13:50:00,68.2,68.21,68.15,68.19,97513.0,66.1146,66.1243,66.0661,66.1049,97513.0
2024-05-09 14:00:00,68.18,68.21,68.17,68.18,84756.0,66.0952,66.1243,66.0855,66.0952,84756.0
2024-05-09 14:10:00,68.18,68.2,68.16,68.19,79512.0,66.0952,66.1146,66.0758,66.1049,79512.0
2024-05-09 14:20:00,68.2,68.22,68.17,68.22,72932.0,66.1146,66.134,66.0855,66.134,72932.0
2024-05-09 14:30:00,68.21,68.24,68.21,68.22,129824.0,66.1243,66.1534,66.1243,66.134,129824.0
2024-05-09 14:40:00,68.23,68.27,68.22,68.26,84869.0,66.1437,66.1825,66.134,66.1728,84869.0
2024-05-09 14:50:00,68.26,68.29,68.25,68.28,217229.0,66.1728,66.2019,66.1631,66.1922,217229.0
2024-05-09 15:00:00,68.28,68.3,68.26,68.27,121397.0,66.1922,66.2116,66.1728,66.1825,121397.0
2024-05-09 15:10:00,68.28,68.28,68.25,68.27,101946.0,66.1922,66.1922,66.1631,66.1825,101946.0
2024-05-09 15:20:00,68.27,68.28,68.25,68.27,147783.0,66.1825,66.1922,66.1631,66.1825,147783.0
2024-05-09 15:30:00,68.26,68.3,68.25,68.28,127624.0,66.1728,66.2116,66.1631,66.1922,127624.0
2024-05-09 15:40:00,68.28,68.28,68.25,68.25,129547.0,66.1922,66.1922,66.1631,66.1631,129547.0
2024-05-09 15:50:00,68.26,68.34,68.25,68.33,552607.0,66.1728,66.2503,66.1631,66.2406,552607.0
2024-05-10 09:30:00,68.24,68.27,68.2,68.21,148975.0,66.1534,66.1825,66.1146,66.1243,148975.0
2024-05-10 09:40:00,68.21,68.23,68.14,68.2,127639.0,66.1243,66.1437,66.0565,66.1146,127639.0
2024-05-10 09:50:00,68.21,68.21,68.16,68.17,260088.0,66.1243,66.1243,66.0758,66.0855,260088.0
2024-05-10 10:00:00,68.17,68.18,68.04,68.1,266429.0,66.0855,66.0952,65.9595,66.0177,266429.0
2024-05-10 10:10:00,68.09,68.1,68.0,68.01,40537.0,66.008,66.0177,65.9207,65.9304,40537.0
2024-05-10 10:20:00,68.0,68.02,67.89,67.9,56883.0,65.9207,65.9401,65.8141,65.8238,56883.0
2024-05-10 10:30:00,67.91,67.91,67.85,67.9,55405.0,65.8335,65.8335,65.7753,65.8238,55405.0
2024-05-10 10:40:00,67.9,67.95,67.9,67.95,35451.0,65.8238,65.8723,65.8238,65.8723,35451.0
2024-05-10 10:50:00,67.95,67.97,67.84,67.91,62491.0,65.8723,65.8917,65.7656,65.8335,62491.0
2024-05-10 11:00:00,67.92,67.93,67.89,67.91,52642.0,65.8432,65.8529,65.8141,65.8335,52642.0
2024-05-10 11:10:00,67.91,67.96,67.9,67.94,54087.0,65.8335,65.882,65.8238,65.8626,54087.0
2024-05-10 11:20:00,67.94,67.97,67.93,67.97,34556.0,65.8626,65.8917,65.8529,65.8917,34556.0
2024-05-10 11:30:00,67.97,67.98,67.91,67.93,89528.0,65.8917,65.9013,65.8335,65.8529,89528.0
2024-05-10 11:40:00,67.94,67.95,67.88,67.91,80126.0,65.8626,65.8723,65.8044,65.8335,80126.0
2024-05-10 11:50:00,67.91,67.95,67.86,67.94,89885.0,65.8335,65.8723,65.785,65.8626,89885.0
2024-05-10 12:00:00,67.94,67.96,67.9,67.94,54302.0,65.8626,65.882,65.8238,65.8626,54302.0
2024-05-10 12:10:00,67.94,67.97,67.92,67.95,197980.0,65.8626,65.8917,65.8432,65.8723,197980.0
2024-05-10 12:20:00,67.95,67.97,67.92,67.94,105756.0,65.8723,65.8917,65.8432,65.8626,105756.0
2024-05-10 12:30:00,67.94,67.96,67.88,67.9,76806.0,65.8626,65.882,65.8044,65.8238,76806.0
2024-05-10 12:40:00,67.9,67.96,67.89,67.95,61593.0,65.8238,65.882,65.8141,65.8723,61593.0
2024-05-10 12:50:00,67.95,67.96,67.91,67.92,31305.0,65.8723,65.882,65.8335,65.8432,31305.0
2024-05-10 13:00:00,67.92,67.92,67.83,67.84,103165.0,65.8432,65.8432,65.7559,65.7656,103165.0
2024-05-10 13:10:00,67.84,67.9,67.83,67.89,108668.0,65.7656,65.8238,65.7559,65.8141,108668.0
2024-05-10 13:20:00,67.88,67.9,67.86,67.89,82466.0,65.8044,65.8238,65.785,65.8141,82466.0
2024-05-10 13:30:00,67.9,67.92,67.88,67.91,66597.0,65.8238,65.8432,65.8044,65.8335,66597.0
2024-05-10 13:40:00,67.91,67.92,67.87,67.89,67629.0,65.8335,65.8432,65.7947,65.8141,67629.0
2024-05-10 13:50:00,67.91,67.93,67.9,67.91,58302.0,65.8335,65.8529,65.8238,65.8335,58302.0
2024-05-10 14:00:00,67.91,67.92,67.87,67.92,180901.0,65.8335,65.8432,65.7947,65.8432,180901.0
2024-05-10 14:10:00,67.91,67.92,67.89,67.92,37035.0,65.8335,65.8432,65.8141,65.8432,37035.0
2024-05-10 14:20:00,67.91,67.92,67.89,67.9,49074.0,65.8335,65.8432,65.8141,65.8238,49074.0
2024-05-10 14:30:00,67.9,67.9,67.86,67.88,66534.0,65.8238,65.8238,65.785,65.8044,66534.0
2024-05-10 14:40:00,67.88,67.89,67.86,67.89,53288.0,65.8044,65.8141,65.785,65.8141,53288.0
2024-05-10 14:50:00,67.89,67.91,67.87,67.88,42256.0,65.8141,65.8335,65.7947,65.8044,42256.0
2024-05-10 15:00:00,67.88,67.91,67.86,67.9,71697.0,65.8044,65.8335,65.785,65.8238,71697.0
2024-05-10 15:10:00,67.9,67.92,67.88,67.92,53304.0,65.8238,65.8432,65.8044,65.8432,53304.0
2024-05-10 15:20:00,67.92,67.93,67.9,67.91,72012.0,65.8432,65.8529,65.8238,65.8335,72012.0
2024-05-10 15:30:00,67.92,67.98,67.9,67.97,115979.0,65.8432,65.9013,65.8238,65.8917,115979.0
2024-05-10 15:40:00,67.98,67.98,67.91,67.91,169082.0,65.9013,65.9013,65.8335,65.8335,169082.0
2024-05-10 15:50:00,67.92,67.97,67.9,67.95,342997.0,65.8432,65.8917,65.8238,65.8723,342997.0
2024-05-13 09:30:00,67.82,67.82,67.73,67.73,108190.0,65.7462,65.7462,65.659,65.659,108190.0
2024-05-13 09:40:00,67.73,67.74,67.69,67.73,105155.0,65.659,65.6687,65.6202,65.659,105155.0
2024-05-13 09:50:00,67.73,67.85,67.73,67.84,168281.0,65.659,65.7753,65.659,65.7656,168281.0
2024-05-13 10:00:00,67.84,67.87,67.82,67.85,74373.0,65.7656,65.7947,65.7462,65.7753,74373.0
2024-05-13 10:10:00,67.86,67.86,67.83,67.84,54006.0,65.785,65.785,65.7559,65.7656,54006.0
2024-05-13 10:20:00,67.84,67.9,67.83,67.88,64164.0,65.7656,65.8238,65.7559,65.8044,64164.0
2024-05-13 10:30:00,67.89,67.89,67.78,67.8,58109.0,65.8141,65.8141,65.7075,65.7269,58109.0
2024-05-13 10:40:00,67.8,67.81,67.77,67.8,60364.0,65.7269,65.7365,65.6978,65.7269,60364.0
2024-05-13 10:50:00,67.79,67.8,67.73,67.75,48299.0,65.7172,65.7269,65.659,65.6784,48299.0
2024-05-13 11:00:00,67.76,67.76,67.66,67.68,42719.0,65.6881,65.6881,65.5911,65.6105,42719.0
2024-05-13 11:10:00,67.68,67.7,67.67,67.69,49234.0,65.6105,65.6299,65.6008,65.6202,49234.0
2024-05-13 11:20:00,67.69,67.7,67.64,67.66,73783.0,65.6202,65.6299,65.5717,65.5911,73783.0
2024-05-13 11:30:00,67.66,67.69,67.64,67.68,72513.0,65.5911,65.6202,65.5717,65.6105,72513.0
2024-05-13 11:40:00,67.68,67.68,67.65,67.66,21367.0,65.6105,65.6105,65.5814,65.5911,21367.0
2024-05-13 11:50:00,67.65,67.71,67.64,67.7,48511.0,65.5814,65.6396,65.5717,65.6299,48511.0
2024-05-13 12:00:00,67.7,67.76,67.7,67.75,59603.0,65.6299,65.6881,65.6299,65.6784,59603.0
2024-05-13 12:10:00,67.75,67.77,67.73,67.77,79707.0,65.6784,65.6978,65.659,65.6978,79707.0
2024-05-13 12:20:00,67.77,67.77,67.71,67.72,52958.0,65.6978,65.6978,65.6396,65.6493,52958.0
2024-05-13 12:30:00,67.73,67.73,67.69,67.7,56325.0,65.659,65.659,65.6202,65.6299,56325.0
2024-05-13 12:40:00,67.7,67.7,67.68,67.7,77948.0,65.6299,65.6299,65.6105,65.6299,77948.0
2024-05-13 12:50:00,67.69,67.69,67.66,67.67,88051.0,65.6202,65.6202,65.5911,65.6008,88051.0
2024-05-13 13:00:00,67.66,67.67,67.58,67.59,154280.0,65.5911,65.6008,65.5136,65.5233,154280.0
2024-05-13 13:10:00,67.59,67.67,67.56,67.66,117832.0,65.5233,65.6008,65.4942,65.5911,117832.0
2024-05-13 13:20:00,67.66,67.68,67.63,67.65,76774.0,65.5911,65.6105,65.562,65.5814,76774.0
2024-05-13 13:30:00,67.65,67.65,67.6,67.62,54106.0,65.5814,65.5814,65.533,65.5524,54106.0
2024-05-13 13:40:00,67.61,67.64,67.61,67.62,56941.0,65.5427,65.5717,65.5427,65.5524,56941.0
2024-05-13 13:50:00,67.62,67.65,67.61,67.65,29614.0,65.5524,65.5814,65.5427,65.5814,29614.0
2024-05-13 14:00:00,67.64,67.65,67.61,67.64,81272.0,65.5717,65.5814,65.5427,65.5717,81272.0
2024-05-13 14:10:00,67.64,67.67,67.63,67.67,54151.0,65.5717,65.6008,65.562,65.6008,54151.0
2024-05-13 14:20:00,67.67,67.68,67.66,67.66,34045.0,65.6008,65.6105,65.5911,65.5911,34045.0
2024-05-13 14:30:00,67.66,67.72,67.66,67.72,74319.0,65.5911,65.6493,65.5911,65.6493,74319.0
2024-05-13 14:40:00,67.71,67.72,67.69,67.7,86595.0,65.6396,65.6493,65.6202,65.6299,86595.0
2024-05-13 14:50:00,67.7,67.75,67.7,67.75,257735.0,65.6299,65.6784,65.6299,65.6784,257735.0
2024-05-13 15:00:00,67.75,67.76,67.73,67.74,45513.0,65.6784,65.6881,65.659,65.6687,45513.0
2024-05-13 15:10:00,67.73,67.77,67.72,67.76,97603.0,65.659,65.6978,65.6493,65.6881,97603.0
2024-05-13 15:20:00,67.77,67.77,67.7,67.72,117107.0,65.6978,65.6978,65.6299,65.6493,117107.0
2024-05-13 15:30:00,67.72,67.73,67.69,67.7,120104.0,65.6493,65.659,65.6202,65.6299,120104.0
2024-05-13 15:40:00,67.69,67.71,67.65,67.65,157181.0,65.6202,65.6396,65.5814,65.5814,157181.0
2024-05-13 15:50:00,67.66,67.7,67.65,67.7,667678.0,65.5911,65.6299,65.5814,65.6299,667678.0
2024-05-14 09:30:00,67.97,68.02,67.93,68.01,333299.0,65.8917,65.9401,65.8529,65.9304,333299.0
2024-05-14 09:40:00,68.01,68.06,67.99,68.02,236717.0,65.9304,65.9789,65.911,65.9401,236717.0
2024-05-14 09:50:00,68.03,68.04,68.01,68.03,209413.0,65.9498,65.9595,65.9304,65.9498,209413.0
2024-05-14 10:00:00,68.02,68.03,67.98,68.01,60762.0,65.9401,65.9498,65.9013,65.9304,60762.0
2024-05-14 10:10:00,68.01,68.02,67.89,67.91,77750.0,65.9304,65.9401,65.8141,65.8335,77750.0
2024-05-14 10:20:00,67.92,68.05,67.91,68.04,95112.0,65.8432,65.9692,65.8335,65.9595,95112.0
2024-05-14 10:30:00,68.04,68.07,67.96,68.01,76708.0,65.9595,65.9886,65.882,65.9304,76708.0
2024-05-14 10:40:00,68.0,68.01,67.95,68.0,60417.0,65.9207,65.9304,65.8723,65.9207,60417.0
2024-05-14 10:50:00,67.99,68.02,67.95,67.99,48263.0,65.911,65.9401,65.8723,65.911,48263.0
2024-05-14 11:00:00,67.98,68.01,67.97,67.98,59201.0,65.9013,65.9304,65.8917,65.9013,59201.0
2024-05-14 11:10:00,67.98,68.01,67.97,67.98,32786.0,65.9013,65.9304,65.8917,65.9013,32786.0
2024-05-14 11:20:00,67.98,67.98,67.9,67.93,130832.0,65.9013,65.9013,65.8238,65.8529,130832.0
2024-05-14 11:30:00,67.93,67.94,67.87,67.89,102169.0,65.8529,65.8626,65.7947,65.8141,102169.0
2024-05-14 11:40:00,67.89,67.95,67.87,67.95,55291.0,65.8141,65.8723,65.7947,65.8723,55291.0
2024-05-14 11:50:00,67.94,67.98,67.94,67.97,116502.0,65.8626,65.9013,65.8626,65.8917,116502.0
2024-05-14 12:00:00,67.97,68.01,67.95,68.01,89305.0,65.8917,65.9304,65.8723,65.9304,89305.0
2024-05-14 12:10:00,68.0,68.03,67.98,68.0,67833.0,65.9207,65.9498,65.9013,65.9207,67833.0
2024-05-14 12:20:00,68.0,68.0,67.96,67.98,68445.0,65.9207,65.9207,65.882,65.9013,68445.0
2024-05-14 12:30:00,67.99,68.0,67.96,67.98,130274.0,65.911,65.9207,65.882,65.9013,130274.0
2024-05-14 12:40:00,67.97,67.99,67.95,67.96,68745.0,65.8917,65.911,65.8723,65.882,68745.0
2024-05-14 12:50:00,67.97,68.0,67.95,68.0,56012.0,65.8917,65.9207,65.8723,65.9207,56012.0
2024-05-14 13:00:00,68.0,68.01,67.97,67.97,57181.0,65.9207,65.9304,65.8917,65.8917,57181.0
2024-05-14 13:10:00,67.97,68.01,67.97,68.01,75162.0,65.8917,65.9304,65.8917,65.9304,75162.0
2024-05-14 13:20:00,68.01,68.03,67.99,68.03,57296.0,65.9304,65.9498,65.911,65.9498,57296.0
2024-05-14 13:30:00,68.02,68.05,68.02,68.03,55239.0,65.9401,65.9692,65.9401,65.9498,55239.0
2024-05-14 13:40:00,68.03,68.06,68.02,68.03,49362.0,65.9498,65.9789,65.9401,65.9498,49362.0
2024-05-14 13:50:00,68.02,68.03,68.0,68.01,28208.0,65.9401,65.9498,65.9207,65.9304,28208.0
2024-05-14 14:00:00,68.01,68.1,68.01,68.08,24692.0,65.9304,66.0177,65.9304,65.9983,24692.0
2024-05-14 14:10:00,68.08,68.14,68.08,68.12,42060.0,65.9983,66.0565,65.9983,66.0371,42060.0
2024-05-14 14:20:00,68.13,68.14,68.11,68.13,96362.0,66.0468,66.0565,66.0274,66.0468,96362.0
2024-05-14 14:30:00,68.12,68.17,68.11,68.17,58069.0,66.0371,66.0855,66.0274,66.0855,58069.0
2024-05-14 14:40:00,68.17,68.2,68.15,68.16,342467.0,66.0855,66.1146,66.0661,66.0758,342467.0
2024-05-14 14:50:00,68.16,68.19,68.15,68.17,66630.0,66.0758,66.1049,66.0661,66.0855,66630.0
2024-05-14 15:00:00,68.17,68.18,68.14,68.16,38713.0,66.0855,66.0952,66.0565,66.0758,38713.0
2024-05-14 15:10:00,68.16,68.19,68.15,68.19,50904.0,66.0758,66.1049,66.0661,66.1049,50904.0
2024-05-14 15:20:00,68.18,68.2,68.16,68.18,37953.0,66.0952,66.1146,66.0758,66.0952,37953.0
2024-05-14 15:30:00,68.17,68.19,68.16,68.18,74640.0,66.0855,66.1049,66.0758,66.0952,74640.0
2024-05-14 15:40:00,68.17,68.21,68.17,68.18,96256.0,66.0855,66.1243,66.0855,66.0952,96256.0
2024-05-14 15:50:00,68.19,68.22,68.18,68.2,540580.0,66.1049,66.134,66.0952,66.1146,540580.0
2024-05-15 09:30:00,68.61,68.64,68.52,68.58,248627.0,66.5121,66.5412,66.4248,66.483,248627.0
2024-05-15 09:40:00,68.59,68.63,68.46,68.48,107199.0,66.4927,66.5315,66.3667,66.3861,107199.0
2024-05-15 09:50:00,68.48,68.49,68.4,68.47,86264.0,66.3861,66.3958,66.3085,66.3764,86264.0
2024-05-15 10:00:00,68.47,68.54,68.45,68.51,176841.0,66.3764,66.4442,66.357,66.4151,176841.0
2024-05-15 10:10:00,68.51,68.51,68.43,68.48,91475.0,66.4151,66.4151,66.3376,66.3861,91475.0
2024-05-15 10:20:00,68.48,68.54,68.47,68.51,189435.0,66.3861,66.4442,66.3764,66.4151,189435.0
2024-05-15 10:30:00,68.51,68.59,68.5,68.57,250628.0,66.4151,66.4927,66.4054,66.4733,250628.0
2024-05-15 10:40:00,68.57,68.6,68.55,68.57,205170.0,66.4733,66.5024,66.4539,66.4733,205170.0
2024-05-15 10:50:00,68.57,68.59,68.53,68.59,165066.0,66.4733,66.4927,66.4345,66.4927,165066.0
2024-05-15 11:00:00,68.6,68.66,68.56,68.66,97436.0,66.5024,66.5606,66.4636,66.5606,97436.0
2024-05-15 11:10:00,68.66,68.74,68.64,68.74,180484.0,66.5606,66.6381,66.5412,66.6381,180484.0
2024-05-15 11:20:00,68.74,68.84,68.73,68.83,183826.0,66.6381,66.7351,66.6284,66.7254,183826.0
2024-05-15 11:30:00,68.83,68.85,68.79,68.8,131214.0,66.7254,66.7447,66.6866,66.6963,131214.0
2024-05-15 11:40:00,68.8,68.85,68.78,68.78,141767.0,66.6963,66.7447,66.6769,66.6769,141767.0
2024-05-15 11:50:00,68.78,68.8,68.76,68.8,143029.0,66.6769,66.6963,66.6575,66.6963,143029.0
2024-05-15 12:00:00,68.79,68.8,68.73,68.74,134730.0,66.6866,66.6963,66.6284,66.6381,134730.0
2024-05-15 12:10:00,68.75,68.81,68.75,68.81,141004.0,66.6478,66.706,66.6478,66.706,141004.0
2024-05-15 12:20:00,68.81,68.84,68.8,68.84,123058.0,66.706,66.7351,66.6963,66.7351,123058.0
2024-05-15 12:30:00,68.84,68.86,68.81,68.81,219654.0,66.7351,66.7544,66.706,66.706,219654.0
2024-05-15 12:40:00,68.81,68.83,68.78,68.79,241959.0,66.706,66.7254,66.6769,66.6866,241959.0
2024-05-15 12:50:00,68.78,68.83,68.78,68.81,131335.0,66.6769,66.7254,66.6769,66.706,131335.0
2024-05-15 13:00:00,68.81,68.83,68.79,68.81,143123.0,66.706,66.7254,66.6866,66.706,143123.0
2024-05-15 13:10:00,68.81,68.9,68.81,68.9,255590.0,66.706,66.7932,66.706,66.7932,255590.0
2024-05-15 13:20:00,68.9,68.9,68.85,68.89,105445.0,66.7932,66.7932,66.7447,66.7835,105445.0
2024-05-15 13:30:00,68.89,68.93,68.87,68.9,476778.0,66.7835,66.8223,66.7641,66.7932,476778.0
2024-05-15 13:40:00,68.91,68.91,68.83,68.84,129013.0,66.8029,66.8029,66.7254,66.7351,129013.0
2024-05-15 13:50:00,68.84,68.9,68.84,68.87,110626.0,66.7351,66.7932,66.7351,66.7641,110626.0
2024-05-15 14:00:00,68.87,68.88,68.85,68.86,69660.0,66.7641,66.7738,66.7447,66.7544,69660.0
2024-05-15 14:10:00,68.87,68.87,68.8,68.81,69635.0,66.7641,66.7641,66.6963,66.706,69635.0
2024-05-15 14:20:00,68.81,68.82,68.78,68.81,146395.0,66.706,66.7157,66.6769,66.706,146395.0
2024-05-15 14:30:00,68.82,68.82,68.76,68.8,113807.0,66.7157,66.7157,66.6575,66.6963,113807.0
2024-05-15 14:40:00,68.81,68.81,68.78,68.78,67533.0,66.706,66.706,66.6769,66.6769,67533.0
2024-05-15 14:50:00,68.79,68.83,68.79,68.83,111680.0,66.6866,66.7254,66.6866,66.7254,111680.0
2024-05-15 15:00:00,68.82,68.84,68.8,68.83,176896.0,66.7157,66.7351,66.6963,66.7254,176896.0
2024-05-15 15:10:00,68.82,68.84,68.8,68.83,136415.0,66.7157,66.7351,66.6963,66.7254,136415.0
2024-05-15 15:20:00,68.83,68.85,68.82,68.83,106869.0,66.7254,66.7447,66.7157,66.7254,106869.0
2024-05-15 15:30:00,68.83,68.87,68.82,68.87,175909.0,66.7254,66.7641,66.7157,66.7641,175909.0
2024-05-15 15:40:00,68.86,68.9,68.85,68.89,245431.0,66.7544,66.7932,66.7447,66.7835,245431.0
2024-05-15 15:50:00,68.89,68.98,68.88,68.95,931151.0,66.7835,66.8708,66.7738,66.8417,931151.0
2024-05-16 09:30:00,68.93,68.93,68.83,68.84,178283.0,66.8223,66.8223,66.7254,66.7351,178283.0
2024-05-16 09:40:00,68.83,68.83,68.75,68.78,104046.0,66.7254,66.7254,66.6478,66.6769,104046.0
2024-05-16 09:50:00,68.78,68.8,68.71,68.75,130946.0,66.6769,66.6963,66.609,66.6478,130946.0
2024-05-16 10:00:00,68.75,68.81,68.72,68.81,115490.0,66.6478,66.706,66.6187,66.706,115490.0
2024-05-16 10:10:00,68.81,68.82,68.77,68.78,206181.0,66.706,66.7157,66.6672,66.6769,206181.0
2024-05-16 10:20:00,68.78,68.8,68.72,68.74,182915.0,66.6769,66.6963,66.6187,66.6381,182915.0
2024-05-16 10:30:00,68.73,68.79,68.72,68.73,93626.0,66.6284,66.6866,66.6187,66.6284,93626.0
2024-05-16 10:40:00,68.72,68.77,68.72,68.73,101028.0,66.6187,66.6672,66.6187,66.6284,101028.0
2024-05-16 10:50:00,68.73,68.76,68.71,68.74,88945.0,66.6284,66.6575,66.609,66.6381,88945.0
2024-05-16 11:00:00,68.75,68.75,68.7,68.72,160711.0,66.6478,66.6478,66.5993,66.6187,160711.0
2024-05-16 11:10:00,68.72,68.72,68.62,68.64,174310.0,66.6187,66.6187,66.5218,66.5412,174310.0
2024-05-16 11:20:00,68.64,68.67,68.61,68.67,114538.0,66.5412,66.5702,66.5121,66.5702,114538.0
2024-05-16 11:30:00,68.67,68.68,68.63,68.66,202755.0,66.5702,66.5799,66.5315,66.5606,202755.0
2024-05-16 11:40:00,68.65,68.68,68.63,68.64,112769.0,66.5509,66.5799,66.5315,66.5412,112769.0
2024-05-16 11:50:00,68.63,68.65,68.62,68.63,75767.0,66.5315,66.5509,66.5218,66.5315,75767.0
2024-05-16 12:00:00,68.63,68.64,68.55,68.64,80072.0,66.5315,66.5412,66.4539,66.5412,80072.0
2024-05-16 12:10:00,68.64,68.66,68.61,68.63,149006.0,66.5412,66.5606,66.5121,66.5315,149006.0
2024-05-16 12:20:00,68.63,68.65,68.61,68.61,120369.0,66.5315,66.5509,66.5121,66.5121,120369.0
2024-05-16 12:30:00,68.61,68.61,68.55,68.59,115710.0,66.5121,66.5121,66.4539,66.4927,115710.0
2024-05-16 12:40:00,68.59,68.61,68.58,68.61,65756.0,66.4927,66.5121,66.483,66.5121,65756.0
2024-05-16 12:50:00,68.61,68.63,68.59,68.61,138637.0,66.5121,66.5315,66.4927,66.5121,138637.0
2024-05-16 13:00:00,68.61,68.65,68.58,68.65,88151.0,66.5121,66.5509,66.483,66.5509,88151.0
2024-05-16 13:10:00,68.64,68.65,68.61,68.63,46269.0,66.5412,66.5509,66.5121,66.5315,46269.0
2024-05-16 13:20:00,68.63,68.63,68.51,68.54,117301.0,66.5315,66.5315,66.4151,66.4442,117301.0
2024-05-16 13:30:00,68.54,68.57,68.51,68.53,139569.0,66.4442,66.4733,66.4151,66.4345,139569.0
2024-05-16 13:40:00,68.52,68.55,68.46,68.48,264635.0,66.4248,66.4539,66.3667,66.3861,264635.0
2024-05-16 13:50:00,68.47,68.5,68.47,68.49,57179.0,66.3764,66.4054,66.3764,66.3958,57179.0
2024-05-16 14:00:00,68.5,68.51,68.44,68.44,76519.0,66.4054,66.4151,66.3473,66.3473,76519.0
2024-05-16 14:10:00,68.44,68.44,68.36,68.41,167508.0,66.3473,66.3473,66.2697,66.3182,167508.0
2024-05-16 14:20:00,68.41,68.42,68.36,68.39,111805.0,66.3182,66.3279,66.2697,66.2988,111805.0
2024-05-16 14:30:00,68.39,68.42,68.36,68.37,134195.0,66.2988,66.3279,66.2697,66.2794,134195.0
2024-05-16 14:40:00,68.37,68.4,68.35,68.37,196683.0,66.2794,66.3085,66.26,66.2794,196683.0
2024-05-16 14:50:00,68.36,68.4,68.35,68.37,244194.0,66.2697,66.3085,66.26,66.2794,244194.0
2024-05-16 15:00:00,68.37,68.44,68.36,68.42,240925.0,66.2794,66.3473,66.2697,66.3279,240925.0
2024-05-16 15:10:00,68.42,68.43,68.39,68.41,207403.0,66.3279,66.3376,66.2988,66.3182,207403.0
2024-05-16 15:20:00,68.4,68.41,68.36,68.37,104381.0,66.3085,66.3182,66.2697,66.2794,104381.0
2024-05-16 15:30:00,68.37,68.37,68.28,68.3,164548.0,66.2794,66.2794,66.1922,66.2116,164548.0
2024-05-16 15:40:00,68.3,68.33,68.26,68.26,262984.0,66.2116,66.2406,66.1728,66.1728,262984.0
2024-05-16 15:50:00,68.27,68.33,68.25,68.29,854416.0,66.1825,66.2406,66.1631,66.2019,854416.0
2024-05-17 09:30:00,68.77,68.81,68.7,68.72,327744.0,66.6672,66.706,66.5993,66.6187,327744.0
2024-05-17 09:40:00,68.71,68.72,68.61,68.65,144321.0,66.609,66.6187,66.5121,66.5509,144321.0
2024-05-17 09:50:00,68.66,68.68,68.59,68.59,75159.0,66.5606,66.5799,66.4927,66.4927,75159.0
2024-05-17 10:00:00,68.6,68.66,68.59,68.62,44442.0,66.5024,66.5606,66.4927,66.5218,44442.0
2024-05-17 10:10:00,68.63,68.63,68.59,68.63,69698.0,66.5315,66.5315,66.4927,66.5315,69698.0
2024-05-17 10:20:00,68.63,68.72,68.62,68.72,81208.0,66.5315,66.6187,66.5218,66.6187,81208.0
2024-05-17 10:30:00,68.72,68.86,68.7,68.84,130363.0,66.6187,66.7544,66.5993,66.7351,130363.0
2024-05-17 10:40:00,68.85,68.94,68.85,68.93,79196.0,66.7447,66.832,66.7447,66.8223,79196.0
2024-05-17 10:50:00,68.92,68.94,68.86,68.86,169624.0,66.8126,66.832,66.7544,66.7544,169624.0
2024-05-17 11:00:00,68.86,68.86,68.72,68.78,236548.0,66.7544,66.7544,66.6187,66.6769,236548.0
2024-05-17 11:10:00,68.79,68.79,68.7,68.73,119170.0,66.6866,66.6866,66.5993,66.6284,119170.0
2024-05-17 11:20:00,68.73,68.75,68.69,68.71,105360.0,66.6284,66.6478,66.5896,66.609,105360.0
2024-05-17 11:30:00,68.7,68.72,68.64,68.67,105617.0,66.5993,66.6187,66.5412,66.5702,105617.0
2024-05-17 11:40:00,68.67,68.74,68.65,68.7,76289.0,66.5702,66.6381,66.5509,66.5993,76289.0
2024-05-17 11:50:00,68.7,68.76,68.7,68.74,46187.0,66.5993,66.6575,66.5993,66.6381,46187.0
2024-05-17 12:00:00,68.73,68.77,68.71,68.72,33135.0,66.6284,66.6672,66.609,66.6187,33135.0
2024-05-17 12:10:00,68.72,68.75,68.71,68.72,144317.0,66.6187,66.6478,66.609,66.6187,144317.0
2024-05-17 12:20:00,68.73,68.75,68.69,68.73,88749.0,66.6284,66.6478,66.5896,66.6284,88749.0
2024-05-17 12:30:00,68.72,68.76,68.7,68.74,132587.0,66.6187,66.6575,66.5993,66.6381,132587.0
2024-05-17 12:40:00,68.74,68.74,68.69,68.72,36231.0,66.6381,66.6381,66.5896,66.6187,36231.0
2024-05-17 12:50:00,68.73,68.74,68.71,68.72,41355.0,66.6284,66.6381,66.609,66.6187,41355.0
2024-05-17 13:00:00,68.72,68.75,68.7,68.75,195860.0,66.6187,66.6478,66.5993,66.6478,195860.0
2024-05-17 13:10:00,68.75,68.75,68.72,68.73,46757.0,66.6478,66.6478,66.6187,66.6284,46757.0
2024-05-17 13:20:00,68.73,68.74,68.71,68.73,13913.0,66.6284,66.6381,66.609,66.6284,13913.0
2024-05-17 13:30:00,68.73,68.75,68.71,68.75,18335.0,66.6284,66.6478,66.609,66.6478,18335.0
2024-05-17 13:40:00,68.74,68.75,68.71,68.72,20953.0,66.6381,66.6478,66.609,66.6187,20953.0
2024-05-17 13:50:00,68.72,68.72,68.7,68.72,19253.0,66.6187,66.6187,66.5993,66.6187,19253.0
2024-05-17 14:00:00,68.71,68.74,68.7,68.73,40178.0,66.609,66.6381,66.5993,66.6284,40178.0
2024-05-17 14:10:00,68.73,68.73,68.68,68.69,45484.0,66.6284,66.6284,66.5799,66.5896,45484.0
2024-05-17 14:20:00,68.69,68.69,68.63,68.67,113988.0,66.5896,66.5896,66.5315,66.5702,113988.0
2024-05-17 14:30:00,68.67,68.7,68.67,68.69,29065.0,66.5702,66.5993,66.5702,66.5896,29065.0
2024-05-17 14:40:00,68.69,68.7,68.67,68.69,50612.0,66.5896,66.5993,66.5702,66.5896,50612.0
2024-05-17 14:50:00,68.7,68.76,68.69,68.75,54968.0,66.5993,66.6575,66.5896,66.6478,54968.0
2024-05-17 15:00:00,68.75,68.76,68.73,68.75,88267.0,66.6478,66.6575,66.6284,66.6478,88267.0
2024-05-17 15:10:00,68.75,68.76,68.73,68.74,70959.0,66.6478,66.6575,66.6284,66.6381,70959.0
2024-05-17 15:20:00,68.75,68.79,68.74,68.77,128141.0,66.6478,66.6866,66.6381,66.6672,128141.0
2024-05-17 15:30:00,68.77,68.79,68.76,68.79,77124.0,66.6672,66.6866,66.6575,66.6866,77124.0
2024-05-17 15:40:00,68.78,68.79,68.74,68.75,127207.0,66.6769,66.6866,66.6381,66.6478,127207.0
2024-05-17 15:50:00,68.74,68.77,68.72,68.75,495188.0,66.6381,66.6672,66.6187,66.6478,495188.0
2024-05-20 09:30:00,69.1,69.17,69.08,69.13,105223.0,66.9871,67.055,66.9677,67.0162,105223.0
2024-05-20 09:40:00,69.13,69.18,69.1,69.17,86255.0,67.0162,67.0647,66.9871,67.055,86255.0
2024-05-20 09:50:00,69.18,69.28,69.18,69.28,43991.0,67.0647,67.1616,67.0647,67.1616,43991.0
2024-05-20 10:00:00,69.28,69.35,69.27,69.32,50901.0,67.1616,67.2295,67.1519,67.2004,50901.0
2024-05-20 10:10:00,69.33,69.35,69.28,69.3,75215.0,67.2101,67.2295,67.1616,67.181,75215.0
2024-05-20 10:20:00,69.3,69.33,69.27,69.31,77881.0,67.181,67.2101,67.1519,67.1907,77881.0
2024-05-20 10:30:00,69.31,69.32,69.26,69.27,54517.0,67.1907,67.2004,67.1422,67.1519,54517.0
2024-05-20 10:40:00,69.28,69.34,69.27,69.33,82581.0,67.1616,67.2198,67.1519,67.2101,82581.0
2024-05-20 10:50:00,69.33,69.34,69.29,69.31,114863.0,67.2101,67.2198,67.1713,67.1907,114863.0
2024-05-20 11:00:00,69.31,69.33,69.25,69.26,51667.0,67.1907,67.2101,67.1325,67.1422,51667.0
2024-05-20 11:10:00,69.26,69.28,69.22,69.26,23408.0,67.1422,67.1616,67.1034,67.1422,23408.0
2024-05-20 11:20:00,69.26,69.34,69.26,69.33,50344.0,67.1422,67.2198,67.1422,67.2101,50344.0
2024-05-20 11:30:00,69.33,69.35,69.32,69.34,82041.0,67.2101,67.2295,67.2004,67.2198,82041.0
2024-05-20 11:40:00,69.33,69.33,69.29,69.3,51406.0,67.2101,67.2101,67.1713,67.181,51406.0
2024-05-20 11:50:00,69.3,69.33,69.3,69.32,43108.0,67.181,67.2101,67.181,67.2004,43108.0
2024-05-20 12:00:00,69.32,69.37,69.32,69.33,38042.0,67.2004,67.2488,67.2004,67.2101,38042.0
2024-05-20 12:10:00,69.33,69.34,69.31,69.33,39722.0,67.2101,67.2198,67.1907,67.2101,39722.0
2024-05-20 12:20:00,69.33,69.35,69.31,69.34,26961.0,67.2101,67.2295,67.1907,67.2198,26961.0
2024-05-20 12:30:00,69.34,69.4,69.34,69.39,51238.0,67.2198,67.2779,67.2198,67.2682,51238.0
2024-05-20 12:40:00,69.39,69.4,69.38,69.39,41063.0,67.2682,67.2779,67.2585,67.2682,41063.0
2024-05-20 12:50:00,69.39,69.43,69.38,69.42,83977.0,67.2682,67.307,67.2585,67.2973,83977.0
2024-05-20 13:00:00,69.42,69.44,69.4,69.42,81377.0,67.2973,67.3167,67.2779,67.2973,81377.0
2024-05-20 13:10:00,69.42,69.43,69.37,69.38,592001.0,67.2973,67.307,67.2488,67.2585,592001.0
2024-05-20 13:20:00,69.38,69.38,69.29,69.31,73523.0,67.2585,67.2585,67.1713,67.1907,73523.0
2024-05-20 13:30:00,69.31,69.32,69.29,69.31,54077.0,67.1907,67.2004,67.1713,67.1907,54077.0
2024-05-20 13:40:00,69.31,69.34,69.3,69.33,50387.0,67.1907,67.2198,67.181,67.2101,50387.0
2024-05-20 13:50:00,69.33,69.33,69.26,69.28,41564.0,67.2101,67.2101,67.1422,67.1616,41564.0
2024-05-20 14:00:00,69.28,69.29,69.14,69.2,159063.0,67.1616,67.1713,67.0259,67.084,159063.0
2024-05-20 14:10:00,69.19,69.23,69.18,69.2,41269.0,67.0743,67.1131,67.0647,67.084,41269.0
2024-05-20 14:20:00,69.21,69.26,69.2,69.25,33402.0,67.0937,67.1422,67.084,67.1325,33402.0
2024-05-20 14:30:00,69.26,69.28,69.24,69.27,41813.0,67.1422,67.1616,67.1228,67.1519,41813.0
2024-05-20 14:40:00,69.27,69.29,69.26,69.27,13743.0,67.1519,67.1713,67.1422,67.1519,13743.0
2024-05-20 14:50:00,69.27,69.27,69.24,69.24,34047.0,67.1519,67.1519,67.1228,67.1228,34047.0
2024-05-20 15:00:00,69.24,69.24,69.21,69.23,45948.0,67.1228,67.1228,67.0937,67.1131,45948.0
2024-05-20 15:10:00,69.23,69.25,69.2,69.21,39009.0,67.1131,67.1325,67.084,67.0937,39009.0
2024-05-20 15:20:00,69.2,69.21,69.18,69.2,97126.0,67.084,67.0937,67.0647,67.084,97126.0
2024-05-20 15:30:00,69.21,69.22,69.18,69.19,99957.0,67.0937,67.1034,67.0647,67.0743,99957.0
2024-05-20 15:40:00,69.19,69.2,69.16,69.18,142858.0,67.0743,67.084,67.0453,67.0647,142858.0
2024-05-20 15:50:00,69.18,69.24,69.17,69.23,484514.0,67.0647,67.1228,67.055,67.1131,484514.0
2024-05-21 09:30:00,68.89,68.91,68.83,68.85,123526.0,66.7835,66.8029,66.7254,66.7447,123526.0
2024-05-21 09:40:00,68.86,68.9,68.84,68.87,58927.0,66.7544,66.7932,66.7351,66.7641,58927.0
2024-05-21 09:50:00,68.86,68.87,68.82,68.84,37691.0,66.7544,66.7641,66.7157,66.7351,37691.0
2024-05-21 10:00:00,68.84,69.0,68.84,68.99,71920.0,66.7351,66.8902,66.7351,66.8805,71920.0
2024-05-21 10:10:00,68.99,68.99,68.92,68.92,46858.0,66.8805,66.8805,66.8126,66.8126,46858.0
2024-05-21 10:20:00,68.93,69.01,68.93,68.99,54593.0,66.8223,66.8999,66.8223,66.8805,54593.0
2024-05-21 10:30:00,69.0,69.02,68.96,69.0,42517.0,66.8902,66.9095,66.8514,66.8902,42517.0
2024-05-21 10:40:00,68.99,69.0,68.96,69.0,26184.0,66.8805,66.8902,66.8514,66.8902,26184.0
2024-05-21 10:50:00,68.99,69.02,68.97,68.98,29255.0,66.8805,66.9095,66.8611,66.8708,29255.0
2024-05-21 11:00:00,68.99,69.0,68.94,68.95,45451.0,66.8805,66.8902,66.832,66.8417,45451.0
2024-05-21 11:10:00,68.95,68.96,68.91,68.92,29715.0,66.8417,66.8514,66.8029,66.8126,29715.0
2024-05-21 11:20:00,68.92,68.93,68.84,68.85,46891.0,66.8126,66.8223,66.7351,66.7447,46891.0
2024-05-21 11:30:00,68.84,68.85,68.78,68.79,54575.0,66.7351,66.7447,66.6769,66.6866,54575.0
2024-05-21 11:40:00,68.78,68.81,68.77,68.79,109364.0,66.6769,66.706,66.6672,66.6866,109364.0
2024-05-21 11:50:00,68.79,68.8,68.76,68.79,63066.0,66.6866,66.6963,66.6575,66.6866,63066.0
2024-05-21 12:00:00,68.79,68.8,68.74,68.76,68577.0,66.6866,66.6963,66.6381,66.6575,68577.0
2024-05-21 12:10:00,68.75,68.79,68.74,68.77,37564.0,66.6478,66.6866,66.6381,66.6672,37564.0
2024-05-21 12:20:00,68.78,68.78,68.73,68.75,35402.0,66.6769,66.6769,66.6284,66.6478,35402.0
2024-05-21 12:30:00,68.75,68.76,68.69,68.7,20353.0,66.6478,66.6575,66.5896,66.5993,20353.0
2024-05-21 12:40:00,68.7,68.72,68.68,68.72,46834.0,66.5993,66.6187,66.5799,66.6187,46834.0
2024-05-21 12:50:00,68.73,68.74,68.69,68.72,44873.0,66.6284,66.6381,66.5896,66.6187,44873.0
2024-05-21 13:00:00,68.72,68.72,68.69,68.7,93794.0,66.6187,66.6187,66.5896,66.5993,93794.0
2024-05-21 13:10:00,68.7,68.71,68.63,68.69,152444.0,66.5993,66.609,66.5315,66.5896,152444.0
2024-05-21 13:20:00,68.69,68.75,68.68,68.75,19809.0,66.5896,66.6478,66.5799,66.6478,19809.0
2024-05-21 13:30:00,68.74,68.76,68.73,68.76,28530.0,66.6381,66.6575,66.6284,66.6575,28530.0
2024-05-21 13:40:00,68.76,68.77,68.73,68.75,133710.0,66.6575,66.6672,66.6284,66.6478,133710.0
2024-05-21 13:50:00,68.75,68.79,68.74,68.78,21049.0,66.6478,66.6866,66.6381,66.6769,21049.0
2024-05-21 14:00:00,68.78,68.79,68.75,68.77,52880.0,66.6769,66.6866,66.6478,66.6672,52880.0
2024-05-21 14:10:00,68.77,68.79,68.76,68.78,136117.0,66.6672,66.6866,66.6575,66.6769,136117.0
2024-05-21 14:20:00,68.78,68.79,68.77,68.78,35904.0,66.6769,66.6866,66.6672,66.6769,35904.0
2024-05-21 14:30:00,68.78,68.81,68.76,68.76,15932.0,66.6769,66.706,66.6575,66.6575,15932.0
2024-05-21 14:40:00,68.76,68.78,68.75,68.77,31988.0,66.6575,66.6769,66.6478,66.6672,31988.0
2024-05-21 14:50:00,68.78,68.8,68.76,68.79,32790.0,66.6769,66.6963,66.6575,66.6866,32790.0
2024-05-21 15:00:00,68.8,68.8,68.75,68.79,119532.0,66.6963,66.6963,66.6478,66.6866,119532.0
2024-05-21 15:10:00,68.79,68.85,68.79,68.82,34904.0,66.6866,66.7447,66.6866,66.7157,34904.0
2024-05-21 15:20:00,68.82,68.83,68.78,68.79,62015.0,66.7157,66.7254,66.6769,66.6866,62015.0
2024-05-21 15:30:00,68.8,68.84,68.79,68.81,71243.0,66.6963,66.7351,66.6866,66.706,71243.0
2024-05-21 15:40:00,68.82,68.82,68.79,68.81,63674.0,66.7157,66.7157,66.6866,66.706,63674.0
2024-05-21 15:50:00,68.81,68.84,68.8,68.83,310774.0,66.706,66.7351,66.6963,66.7254,310774.0
2024-05-22 09:30:00,68.1,68.17,68.06,68.16,476893.0,66.0177,66.0855,65.9789,66.0758,476893.0
2024-05-22 09:40:00,68.17,68.24,68.16,68.21,56857.0,66.0855,66.1534,66.0758,66.1243,56857.0
2024-05-22 09:50:00,68.22,68.27,68.21,68.21,41706.0,66.134,66.1825,66.1243,66.1243,41706.0
2024-05-22 10:00:00,68.22,68.22,68.13,68.13,43816.0,66.134,66.134,66.0468,66.0468,43816.0
2024-05-22 10:10:00,68.14,68.17,68.12,68.14,34777.0,66.0565,66.0855,66.0371,66.0565,34777.0
2024-05-22 10:20:00,68.15,68.16,68.08,68.1,61256.0,66.0661,66.0758,65.9983,66.0177,61256.0
2024-05-22 10:30:00,68.1,68.11,68.05,68.09,144666.0,66.0177,66.0274,65.9692,66.008,144666.0
2024-05-22 10:40:00,68.08,68.12,68.05,68.11,117746.0,65.9983,66.0371,65.9692,66.0274,117746.0
2024-05-22 10:50:00,68.11,68.21,68.11,68.2,54126.0,66.0274,66.1243,66.0274,66.1146,54126.0
2024-05-22 11:00:00,68.19,68.25,68.19,68.2,40558.0,66.1049,66.1631,66.1049,66.1146,40558.0
2024-05-22 11:10:00,68.2,68.22,68.17,68.2,224674.0,66.1146,66.134,66.0855,66.1146,224674.0
2024-05-22 11:20:00,68.2,68.21,68.15,68.16,32363.0,66.1146,66.1243,66.0661,66.0758,32363.0
2024-05-22 11:30:00,68.15,68.16,68.12,68.15,30444.0,66.0661,66.0758,66.0371,66.0661,30444.0
2024-05-22 11:40:00,68.15,68.17,68.12,68.12,18097.0,66.0661,66.0855,66.0371,66.0371,18097.0
2024-05-22 11:50:00,68.12,68.15,68.04,68.15,97867.0,66.0371,66.0661,65.9595,66.0661,97867.0
2024-05-22 12:00:00,68.15,68.18,68.14,68.16,80039.0,66.0661,66.0952,66.0565,66.0758,80039.0
2024-05-22 12:10:00,68.17,68.18,68.15,68.17,20496.0,66.0855,66.0952,66.0661,66.0855,20496.0
2024-05-22 12:20:00,68.17,68.22,68.16,68.22,31800.0,66.0855,66.134,66.0758,66.134,31800.0
2024-05-22 12:30:00,68.21,68.23,68.18,68.22,27681.0,66.1243,66.1437,66.0952,66.134,27681.0
2024-05-22 12:40:00,68.22,68.24,68.2,68.2,43843.0,66.134,66.1534,66.1146,66.1146,43843.0
2024-05-22 12:50:00,68.21,68.22,68.2,68.2,51529.0,66.1243,66.134,66.1146,66.1146,51529.0
2024-05-22 13:00:00,68.2,68.23,68.19,68.22,76598.0,66.1146,66.1437,66.1049,66.134,76598.0
2024-05-22 13:10:00,68.22,68.22,68.19,68.2,75002.0,66.134,66.134,66.1049,66.1146,75002.0
2024-05-22 13:20:00,68.19,68.19,68.16,68.17,171573.0,66.1049,66.1049,66.0758,66.0855,171573.0
2024-05-22 13:30:00,68.17,68.18,68.07,68.13,92849.0,66.0855,66.0952,65.9886,66.0468,92849.0
2024-05-22 13:40:00,68.13,68.14,68.08,68.11,71300.0,66.0468,66.0565,65.9983,66.0274,71300.0
2024-05-22 13:50:00,68.11,68.15,68.11,68.15,28255.0,66.0274,66.0661,66.0274,66.0661,28255.0
2024-05-22 14:00:00,68.14,68.15,68.03,68.11,60850.0,66.0565,66.0661,65.9498,66.0274,60850.0
2024-05-22 14:10:00,68.1,68.11,68.03,68.05,28738.0,66.0177,66.0274,65.9498,65.9692,28738.0
2024-05-22 14:20:00,68.05,68.05,67.93,67.94,37374.0,65.9692,65.9692,65.8529,65.8626,37374.0
2024-05-22 14:30:00,67.94,67.98,67.93,67.94,87242.0,65.8626,65.9013,65.8529,65.8626,87242.0
2024-05-22 14:40:00,67.94,68.01,67.91,68.01,70536.0,65.8626,65.9304,65.8335,65.9304,70536.0
2024-05-22 14:50:00,68.0,68.01,67.96,68.0,135891.0,65.9207,65.9304,65.882,65.9207,135891.0
2024-05-22 15:00:00,68.01,68.02,67.98,68.0,76202.0,65.9304,65.9401,65.9013,65.9207,76202.0
2024-05-22 15:10:00,67.99,68.0,67.89,67.92,83035.0,65.911,65.9207,65.8141,65.8432,83035.0
2024-05-22 15:20:00,67.92,68.0,67.91,67.97,96900.0,65.8432,65.9207,65.8335,65.8917,96900.0
2024-05-22 15:30:00,67.97,68.05,67.96,67.98,186835.0,65.8917,65.9692,65.882,65.9013,186835.0
2024-05-22 15:40:00,67.99,67.99,67.93,67.93,93951.0,65.911,65.911,65.8529,65.8529,93951.0
2024-05-22 15:50:00,67.94,68.03,67.92,68.03,388345.0,65.8626,65.9498,65.8432,65.9498,388345.0
2024-05-23 09:30:00,68.68,68.71,68.57,68.59,135689.0,66.5799,66.609,66.4733,66.4927,135689.0
2024-05-23 09:40:00,68.58,68.58,68.34,68.38,175488.0,66.483,66.483,66.2503,66.2891,175488.0
2024-05-23 09:50:00,68.39,68.39,68.19,68.2,141878.0,66.2988,66.2988,66.1049,66.1146,141878.0
2024-05-23 10:00:00,68.2,68.31,68.13,68.2,79951.0,66.1146,66.2213,66.0468,66.1146,79951.0
2024-05-23 10:10:00,68.18,68.39,68.18,68.18,249693.0,66.0952,66.2988,66.0952,66.0952,249693.0
2024-05-23 10:20:00,68.19,68.21,68.15,68.19,80009.0,66.1049,66.1243,66.0661,66.1049,80009.0
2024-05-23 10:30:00,68.19,68.21,68.12,68.2,76712.0,66.1049,66.1243,66.0371,66.1146,76712.0
2024-05-23 10:40:00,68.2,68.2,68.07,68.09,49761.0,66.1146,66.1146,65.9886,66.008,49761.0
2024-05-23 10:50:00,68.09,68.09,67.91,67.92,61952.0,66.008,66.008,65.8335,65.8432,61952.0
2024-05-23 11:00:00,67.93,68.04,67.91,68.04,39174.0,65.8529,65.9595,65.8335,65.9595,39174.0
2024-05-23 11:10:00,68.03,68.05,67.99,68.03,86306.0,65.9498,65.9692,65.911,65.9498,86306.0
2024-05-23 11:20:00,68.03,68.06,68.0,68.05,59729.0,65.9498,65.9789,65.9207,65.9692,59729.0
2024-05-23 11:30:00,68.04,68.1,68.03,68.09,58626.0,65.9595,66.0177,65.9498,66.008,58626.0
2024-05-23 11:40:00,68.1,68.15,68.08,68.14,45188.0,66.0177,66.0661,65.9983,66.0565,45188.0
2024-05-23 11:50:00,68.15,68.17,68.12,68.12,65209.0,66.0661,66.0855,66.0371,66.0371,65209.0
2024-05-23 12:00:00,68.12,68.17,68.11,68.12,65923.0,66.0371,66.0855,66.0274,66.0371,65923.0
2024-05-23 12:10:00,68.12,68.14,68.09,68.14,72538.0,66.0371,66.0565,66.008,66.0565,72538.0
2024-05-23 12:20:00,68.14,68.19,68.13,68.18,25461.0,66.0565,66.1049,66.0468,66.0952,25461.0
2024-05-23 12:30:00,68.18,68.2,68.14,68.17,54225.0,66.0952,66.1146,66.0565,66.0855,54225.0
2024-05-23 12:40:00,68.17,68.18,68.06,68.09,62141.0,66.0855,66.0952,65.9789,66.008,62141.0
2024-05-23 12:50:00,68.09,68.1,68.04,68.05,28744.0,66.008,66.0177,65.9595,65.9692,28744.0
2024-05-23 13:00:00,68.04,68.07,68.01,68.03,26361.0,65.9595,65.9886,65.9304,65.9498,26361.0
2024-05-23 13:10:00,68.02,68.06,68.0,68.0,94206.0,65.9401,65.9789,65.9207,65.9207,94206.0
2024-05-23 13:20:00,68.0,68.02,67.98,68.02,110918.0,65.9207,65.9401,65.9013,65.9401,110918.0
2024-05-23 13:30:00,68.02,68.02,67.88,67.88,210236.0,65.9401,65.9401,65.8044,65.8044,210236.0
2024-05-23 13:40:00,67.89,67.94,67.87,67.88,78115.0,65.8141,65.8626,65.7947,65.8044,78115.0
2024-05-23 13:50:00,67.89,67.92,67.8,67.82,63412.0,65.8141,65.8432,65.7269,65.7462,63412.0
2024-05-23 14:00:00,67.81,67.81,67.68,67.76,116632.0,65.7365,65.7365,65.6105,65.6881,116632.0
2024-05-23 14:10:00,67.76,67.78,67.68,67.68,171836.0,65.6881,65.7075,65.6105,65.6105,171836.0
2024-05-23 14:20:00,67.67,67.72,67.65,67.69,93751.0,65.6008,65.6493,65.5814,65.6202,93751.0
2024-05-23 14:30:00,67.69,67.71,67.64,67.71,216924.0,65.6202,65.6396,65.5717,65.6396,216924.0
2024-05-23 14:40:00,67.7,67.7,67.61,67.65,143443.0,65.6299,65.6299,65.5427,65.5814,143443.0
2024-05-23 14:50:00,67.64,67.65,67.59,67.6,77688.0,65.5717,65.5814,65.5233,65.533,77688.0
2024-05-23 15:00:00,67.6,67.65,67.6,67.64,41039.0,65.533,65.5814,65.533,65.5717,41039.0
2024-05-23 15:10:00,67.64,67.71,67.6,67.69,107517.0,65.5717,65.6396,65.533,65.6202,107517.0
2024-05-23 15:20:00,67.71,67.73,67.68,67.69,49494.0,65.6396,65.659,65.6105,65.6202,49494.0
2024-05-23 15:30:00,67.69,67.72,67.68,67.7,62915.0,65.6202,65.6493,65.6105,65.6299,62915.0
2024-05-23 15:40:00,67.7,67.73,67.67,67.7,186231.0,65.6299,65.659,65.6008,65.6299,186231.0
2024-05-23 15:50:00,67.71,67.74,67.66,67.72,608674.0,65.6396,65.6687,65.5911,65.6493,608674.0
2024-05-24 09:30:00,68.35,68.39,68.29,68.37,79317.0,66.26,66.2988,66.2019,66.2794,79317.0
2024-05-24 09:40:00,68.37,68.41,68.33,68.36,54984.0,66.2794,66.3182,66.2406,66.2697,54984.0
2024-05-24 09:50:00,68.35,68.35,68.28,68.3,60287.0,66.26,66.26,66.1922,66.2116,60287.0
2024-05-24 10:00:00,68.3,68.42,68.3,68.39,128174.0,66.2116,66.3279,66.2116,66.2988,128174.0
2024-05-24 10:10:00,68.38,68.44,68.38,68.43,91647.0,66.2891,66.3473,66.2891,66.3376,91647.0
2024-05-24 10:20:00,68.43,68.45,68.4,68.42,166203.0,66.3376,66.357,66.3085,66.3279,166203.0
2024-05-24 10:30:00,68.43,68.45,68.39,68.41,188688.0,66.3376,66.357,66.2988,66.3182,188688.0
2024-05-24 10:40:00,68.41,68.44,68.36,68.43,99395.0,66.3182,66.3473,66.2697,66.3376,99395.0
2024-05-24 10:50:00,68.43,68.45,68.42,68.43,34019.0,66.3376,66.357,66.3279,66.3376,34019.0
2024-05-24 11:00:00,68.42,68.53,68.4,68.52,93719.0,66.3279,66.4345,66.3085,66.4248,93719.0
2024-05-24 11:10:00,68.51,68.55,68.49,68.49,113046.0,66.4151,66.4539,66.3958,66.3958,113046.0
2024-05-24 11:20:00,68.5,68.5,68.43,68.43,30794.0,66.4054,66.4054,66.3376,66.3376,30794.0
2024-05-24 11:30:00,68.43,68.46,68.36,68.37,82586.0,66.3376,66.3667,66.2697,66.2794,82586.0
2024-05-24 11:40:00,68.37,68.4,68.34,68.37,43671.0,66.2794,66.3085,66.2503,66.2794,43671.0
2024-05-24 11:50:00,68.37,68.4,68.36,68.38,25490.0,66.2794,66.3085,66.2697,66.2891,25490.0
2024-05-24 12:00:00,68.38,68.42,68.36,68.41,39011.0,66.2891,66.3279,66.2697,66.3182,39011.0
2024-05-24 12:10:00,68.41,68.54,68.41,68.53,56018.0,66.3182,66.4442,66.3182,66.4345,56018.0
2024-05-24 12:20:00,68.53,68.57,68.52,68.53,75344.0,66.4345,66.4733,66.4248,66.4345,75344.0
2024-05-24 12:30:00,68.53,68.56,68.5,68.51,53232.0,66.4345,66.4636,66.4054,66.4151,53232.0
2024-05-24 12:40:00,68.5,68.52,68.49,68.52,47136.0,66.4054,66.4248,66.3958,66.4248,47136.0
2024-05-24 12:50:00,68.53,68.55,68.5,68.51,36624.0,66.4345,66.4539,66.4054,66.4151,36624.0
2024-05-24 13:00:00,68.51,68.53,68.49,68.49,22690.0,66.4151,66.4345,66.3958,66.3958,22690.0
2024-05-24 13:10:00,68.48,68.52,68.48,68.49,26796.0,66.3861,66.4248,66.3861,66.3958,26796.0
2024-05-24 13:20:00,68.48,68.51,68.46,68.46,28735.0,66.3861,66.4151,66.3667,66.3667,28735.0
2024-05-24 13:30:00,68.47,68.48,68.43,68.47,16244.0,66.3764,66.3861,66.3376,66.3764,16244.0
2024-05-24 13:40:00,68.45,68.46,68.42,68.45,26420.0,66.357,66.3667,66.3279,66.357,26420.0
2024-05-24 13:50:00,68.45,68.49,68.45,68.47,33283.0,66.357,66.3958,66.357,66.3764,33283.0
2024-05-24 14:00:00,68.47,68.54,68.47,68.53,104150.0,66.3764,66.4442,66.3764,66.4345,104150.0
2024-05-24 14:10:00,68.53,68.55,68.5,68.55,47396.0,66.4345,66.4539,66.4054,66.4539,47396.0
2024-05-24 14:20:00,68.54,68.55,68.48,68.48,54979.0,66.4442,66.4539,66.3861,66.3861,54979.0
2024-05-24 14:30:00,68.48,68.52,68.47,68.51,63354.0,66.3861,66.4248,66.3764,66.4151,63354.0
2024-05-24 14:40:00,68.51,68.51,68.48,68.5,33473.0,66.4151,66.4151,66.3861,66.4054,33473.0
2024-05-24 14:50:00,68.49,68.51,68.46,68.47,89218.0,66.3958,66.4151,66.3667,66.3764,89218.0
2024-05-24 15:00:00,68.47,68.48,68.4,68.44,80967.0,66.3764,66.3861,66.3085,66.3473,80967.0
2024-05-24 15:10:00,68.44,68.47,68.43,68.45,68725.0,66.3473,66.3764,66.3376,66.357,68725.0
2024-05-24 15:20:00,68.45,68.46,68.44,68.45,54446.0,66.357,66.3667,66.3473,66.357,54446.0
2024-05-24 15:30:00,68.45,68.49,68.44,68.48,113386.0,66.357,66.3958,66.3473,66.3861,113386.0
2024-05-24 15:40:00,68.48,68.48,68.43,68.44,150010.0,66.3861,66.3861,66.3376,66.3473,150010.0
2024-05-24 15:50:00,68.44,68.48,68.43,68.48,302784.0,66.3473,66.3861,66.3376,66.3861,302784.0
2024-05-28 09:30:00,69.08,69.12,68.94,68.98,108092.0,66.9677,67.0065,66.832,66.8708,108092.0
2024-05-28 09:40:00,68.98,69.04,68.95,68.98,90037.0,66.8708,66.9289,66.8417,66.8708,90037.0
2024-05-28 09:50:00,68.98,69.01,68.9,68.92,58856.0,66.8708,66.8999,66.7932,66.8126,58856.0
2024-05-28 10:00:00,68.92,68.92,68.8,68.84,136570.0,66.8126,66.8126,66.6963,66.7351,136570.0
2024-05-28 10:10:00,68.83,68.85,68.77,68.83,78928.0,66.7254,66.7447,66.6672,66.7254,78928.0
2024-05-28 10:20:00,68.83,68.83,68.76,68.8,30120.0,66.7254,66.7254,66.6575,66.6963,30120.0
2024-05-28 10:30:00,68.8,68.81,68.72,68.72,40657.0,66.6963,66.706,66.6187,66.6187,40657.0
2024-05-28 10:40:00,68.72,68.84,68.72,68.83,23900.0,66.6187,66.7351,66.6187,66.7254,23900.0
2024-05-28 10:50:00,68.84,68.87,68.84,68.84,33305.0,66.7351,66.7641,66.7351,66.7351,33305.0
2024-05-28 11:00:00,68.85,68.85,68.79,68.83,29491.0,66.7447,66.7447,66.6866,66.7254,29491.0
2024-05-28 11:10:00,68.83,68.87,68.82,68.87,40492.0,66.7254,66.7641,66.7157,66.7641,40492.0
2024-05-28 11:20:00,68.87,68.92,68.87,68.91,58971.0,66.7641,66.8126,66.7641,66.8029,58971.0
2024-05-28 11:30:00,68.91,68.94,68.88,68.91,48116.0,66.8029,66.832,66.7738,66.8029,48116.0
2024-05-28 11:40:00,68.92,68.95,68.91,68.94,31977.0,66.8126,66.8417,66.8029,66.832,31977.0
2024-05-28 11:50:00,68.95,68.97,68.94,68.97,15175.0,66.8417,66.8611,66.832,66.8611,15175.0
2024-05-28 12:00:00,68.97,69.0,68.94,68.96,50300.0,66.8611,66.8902,66.832,66.8514,50300.0
2024-05-28 12:10:00,68.96,69.02,68.95,68.95,56086.0,66.8514,66.9095,66.8417,66.8417,56086.0
2024-05-28 12:20:00,68.95,68.98,68.93,68.94,32892.0,66.8417,66.8708,66.8223,66.832,32892.0
2024-05-28 12:30:00,68.95,68.98,68.94,68.98,21256.0,66.8417,66.8708,66.832,66.8708,21256.0
2024-05-28 12:40:00,68.98,68.98,68.93,68.95,30980.0,66.8708,66.8708,66.8223,66.8417,30980.0
2024-05-28 12:50:00,68.95,68.96,68.91,68.93,36557.0,66.8417,66.8514,66.8029,66.8223,36557.0
2024-05-28 13:00:00,68.93,68.94,68.87,68.92,70829.0,66.8223,66.832,66.7641,66.8126,70829.0
2024-05-28 13:10:00,68.92,68.93,68.87,68.91,19866.0,66.8126,66.8223,66.7641,66.8029,19866.0
2024-05-28 13:20:00,68.91,68.91,68.87,68.89,24810.0,66.8029,66.8029,66.7641,66.7835,24810.0
2024-05-28 13:30:00,68.89,68.92,68.87,68.91,19034.0,66.7835,66.8126,66.7641,66.8029,19034.0
2024-05-28 13:40:00,68.91,68.92,68.85,68.86,53883.0,66.8029,66.8126,66.7447,66.7544,53883.0
2024-05-28 13:50:00,68.85,68.87,68.8,68.84,79866.0,66.7447,66.7641,66.6963,66.7351,79866.0
2024-05-28 14:00:00,68.84,68.89,68.81,68.88,52700.0,66.7351,66.7835,66.706,66.7738,52700.0
2024-05-28 14:10:00,68.88,68.89,68.84,68.85,37004.0,66.7738,66.7835,66.7351,66.7447,37004.0
2024-05-28 14:20:00,68.86,68.86,68.76,68.78,102137.0,66.7544,66.7544,66.6575,66.6769,102137.0
2024-05-28 14:30:00,68.77,68.77,68.66,68.68,405404.0,66.6672,66.6672,66.5606,66.5799,405404.0
2024-05-28 14:40:00,68.68,68.73,68.68,68.7,31183.0,66.5799,66.6284,66.5799,66.5993,31183.0
2024-05-28 14:50:00,68.7,68.76,68.68,68.75,63614.0,66.5993,66.6575,66.5799,66.6478,63614.0
2024-05-28 15:00:00,68.76,68.79,68.75,68.79,39346.0,66.6575,66.6866,66.6478,66.6866,39346.0
2024-05-28 15:10:00,68.79,68.8,68.75,68.78,88369.0,66.6866,66.6963,66.6478,66.6769,88369.0
2024-05-28 15:20:00,68.78,68.82,68.74,68.75,113437.0,66.6769,66.7157,66.6381,66.6478,113437.0
2024-05-28 15:30:00,68.75,68.8,68.74,68.78,37838.0,66.6478,66.6963,66.6381,66.6769,37838.0
2024-05-28 15:40:00,68.78,68.78,68.74,68.77,92943.0,66.6769,66.6769,66.6381,66.6672,92943.0
2024-05-28 15:50:00,68.77,68.87,68.77,68.86,504895.0,66.6672,66.7641,66.6672,66.7544,504895.0
2024-05-29 09:30:00,67.78,67.8,67.71,67.78,177119.0,65.7075,65.7269,65.6396,65.7075,177119.0
2024-05-29 09:40:00,67.78,67.78,67.72,67.77,86601.0,65.7075,65.7075,65.6493,65.6978,86601.0
2024-05-29 09:50:00,67.78,67.83,67.75,67.77,189491.0,65.7075,65.7559,65.6784,65.6978,189491.0
2024-05-29 10:00:00,67.77,67.81,67.73,67.75,27071.0,65.6978,65.7365,65.659,65.6784,27071.0
2024-05-29 10:10:00,67.76,67.78,67.73,67.73,108586.0,65.6881,65.7075,65.659,65.659,108586.0
2024-05-29 10:20:00,67.72,67.75,67.64,67.65,265050.0,65.6493,65.6784,65.5717,65.5814,265050.0
2024-05-29 10:30:00,67.65,67.67,67.61,67.66,192649.0,65.5814,65.6008,65.5427,65.5911,192649.0
2024-05-29 10:40:00,67.65,67.66,67.56,67.58,186796.0,65.5814,65.5911,65.4942,65.5136,186796.0
2024-05-29 10:50:00,67.58,67.59,67.5,67.55,388348.0,65.5136,65.5233,65.436,65.4845,388348.0
2024-05-29 11:00:00,67.55,67.56,67.45,67.46,198627.0,65.4845,65.4942,65.3876,65.3972,198627.0
2024-05-29 11:10:00,67.47,67.47,67.41,67.44,243631.0,65.4069,65.4069,65.3488,65.3779,243631.0
2024-05-29 11:20:00,67.44,67.5,67.43,67.47,203447.0,65.3779,65.436,65.3682,65.4069,203447.0
2024-05-29 11:30:00,67.46,67.48,67.43,67.45,178941.0,65.3972,65.4166,65.3682,65.3876,178941.0
2024-05-29 11:40:00,67.45,67.45,67.41,67.42,178525.0,65.3876,65.3876,65.3488,65.3585,178525.0
2024-05-29 11:50:00,67.42,67.47,67.42,67.45,150877.0,65.3585,65.4069,65.3585,65.3876,150877.0
2024-05-29 12:00:00,67.45,67.45,67.4,67.44,162546.0,65.3876,65.3876,65.3391,65.3779,162546.0
2024-05-29 12:10:00,67.43,67.48,67.41,67.48,155844.0,65.3682,65.4166,65.3488,65.4166,155844.0
2024-05-29 12:20:00,67.48,67.53,67.48,67.5,134590.0,65.4166,65.4651,65.4166,65.436,134590.0
2024-05-29 12:30:00,67.5,67.53,67.47,67.53,243099.0,65.436,65.4651,65.4069,65.4651,243099.0
2024-05-29 12:40:00,67.53,67.53,67.49,67.52,105846.0,65.4651,65.4651,65.4263,65.4554,105846.0
2024-05-29 12:50:00,67.52,67.55,67.51,67.52,65647.0,65.4554,65.4845,65.4457,65.4554,65647.0
2024-05-29 13:00:00,67.52,67.52,67.44,67.48,135005.0,65.4554,65.4554,65.3779,65.4166,135005.0
2024-05-29 13:10:00,67.48,67.5,67.44,67.45,146484.0,65.4166,65.436,65.3779,65.3876,146484.0
2024-05-29 13:20:00,67.45,67.53,67.44,67.53,105669.0,65.3876,65.4651,65.3779,65.4651,105669.0
2024-05-29 13:30:00,67.53,67.54,67.47,67.48,57510.0,65.4651,65.4748,65.4069,65.4166,57510.0
2024-05-29 13:40:00,67.48,67.48,67.44,67.46,63539.0,65.4166,65.4166,65.3779,65.3972,63539.0
2024-05-29 13:50:00,67.46,67.53,67.46,67.48,60299.0,65.3972,65.4651,65.3972,65.4166,60299.0
2024-05-29 14:00:00,67.49,67.5,67.44,67.47,49227.0,65.4263,65.436,65.3779,65.4069,49227.0
2024-05-29 14:10:00,67.47,67.47,67.43,67.44,71685.0,65.4069,65.4069,65.3682,65.3779,71685.0
2024-05-29 14:20:00,67.44,67.47,67.43,67.44,76620.0,65.3779,65.4069,65.3682,65.3779,76620.0
2024-05-29 14:30:00,67.44,67.45,67.42,67.44,97370.0,65.3779,65.3876,65.3585,65.3779,97370.0
2024-05-29 14:40:00,67.43,67.48,67.42,67.44,80632.0,65.3682,65.4166,65.3585,65.3779,80632.0
2024-05-29 14:50:00,67.45,67.46,67.43,67.45,87314.0,65.3876,65.3972,65.3682,65.3876,87314.0
2024-05-29 15:00:00,67.45,67.47,67.44,67.46,59950.0,65.3876,65.4069,65.3779,65.3972,59950.0
2024-05-29 15:10:00,67.45,67.5,67.43,67.48,124156.0,65.3876,65.436,65.3682,65.4166,124156.0
2024-05-29 15:20:00,67.48,67.54,67.48,67.52,89280.0,65.4166,65.4748,65.4166,65.4554,89280.0
2024-05-29 15:30:00,67.52,67.53,67.49,67.53,99848.0,65.4554,65.4651,65.4263,65.4651,99848.0
2024-05-29 15:40:00,67.53,67.53,67.48,67.48,152912.0,65.4651,65.4651,65.4166,65.4166,152912.0
2024-05-29 15:50:00,67.48,67.5,67.42,67.48,889847.0,65.4166,65.436,65.3585,65.4166,889847.0
2024-05-30 09:30:00,68.06,68.13,68.03,68.09,147646.0,65.9789,66.0468,65.9498,66.008,147646.0
2024-05-30 09:40:00,68.08,68.17,68.08,68.14,105932.0,65.9983,66.0855,65.9983,66.0565,105932.0
2024-05-30 09:50:00,68.14,68.17,68.08,68.14,87615.0,66.0565,66.0855,65.9983,66.0565,87615.0
2024-05-30 10:00:00,68.14,68.21,68.11,68.17,56907.0,66.0565,66.1243,66.0274,66.0855,56907.0
2024-05-30 10:10:00,68.16,68.17,68.05,68.14,64985.0,66.0758,66.0855,65.9692,66.0565,64985.0
2024-05-30 10:20:00,68.15,68.18,68.11,68.13,43586.0,66.0661,66.0952,66.0274,66.0468,43586.0
2024-05-30 10:30:00,68.12,68.13,68.04,68.06,81854.0,66.0371,66.0468,65.9595,65.9789,81854.0
2024-05-30 10:40:00,68.06,68.1,68.01,68.08,37448.0,65.9789,66.0177,65.9304,65.9983,37448.0
2024-05-30 10:50:00,68.09,68.11,68.05,68.11,77120.0,66.008,66.0274,65.9692,66.0274,77120.0
2024-05-30 11:00:00,68.11,68.13,68.04,68.06,104415.0,66.0274,66.0468,65.9595,65.9789,104415.0
2024-05-30 11:10:00,68.06,68.12,68.06,68.12,39663.0,65.9789,66.0371,65.9789,66.0371,39663.0
2024-05-30 11:20:00,68.12,68.13,68.08,68.13,51695.0,66.0371,66.0468,65.9983,66.0468,51695.0
2024-05-30 11:30:00,68.12,68.15,68.1,68.12,118800.0,66.0371,66.0661,66.0177,66.0371,118800.0
2024-05-30 11:40:00,68.12,68.14,68.08,68.08,37214.0,66.0371,66.0565,65.9983,65.9983,37214.0
2024-05-30 11:50:00,68.09,68.11,68.06,68.06,36470.0,66.008,66.0274,65.9789,65.9789,36470.0
2024-05-30 12:00:00,68.06,68.14,68.06,68.11,28683.0,65.9789,66.0565,65.9789,66.0274,28683.0
2024-05-30 12:10:00,68.12,68.14,68.1,68.13,36176.0,66.0371,66.0565,66.0177,66.0468,36176.0
2024-05-30 12:20:00,68.14,68.16,68.1,68.11,36729.0,66.0565,66.0758,66.0177,66.0274,36729.0
2024-05-30 12:30:00,68.12,68.17,68.11,68.16,38701.0,66.0371,66.0855,66.0274,66.0758,38701.0
2024-05-30 12:40:00,68.16,68.19,68.15,68.16,29996.0,66.0758,66.1049,66.0661,66.0758,29996.0
2024-05-30 12:50:00,68.15,68.21,68.15,68.2,42481.0,66.0661,66.1243,66.0661,66.1146,42481.0
2024-05-30 13:00:00,68.2,68.24,68.17,68.2,90961.0,66.1146,66.1534,66.0855,66.1146,90961.0
2024-05-30 13:10:00,68.21,68.25,68.19,68.2,172853.0,66.1243,66.1631,66.1049,66.1146,172853.0
2024-05-30 13:20:00,68.2,68.23,68.19,68.22,42715.0,66.1146,66.1437,66.1049,66.134,42715.0
2024-05-30 13:30:00,68.22,68.25,68.22,68.24,59601.0,66.134,66.1631,66.134,66.1534,59601.0
2024-05-30 13:40:00,68.23,68.26,68.2,68.2,85300.0,66.1437,66.1728,66.1146,66.1146,85300.0
2024-05-30 13:50:00,68.2,68.2,68.17,68.17,76246.0,66.1146,66.1146,66.0855,66.0855,76246.0
2024-05-30 14:00:00,68.18,68.19,68.14,68.16,63814.0,66.0952,66.1049,66.0565,66.0758,63814.0
2024-05-30 14:10:00,68.16,68.16,68.07,68.12,34312.0,66.0758,66.0758,65.9886,66.0371,34312.0
2024-05-30 14:20:00,68.12,68.14,68.09,68.13,209930.0,66.0371,66.0565,66.008,66.0468,209930.0
2024-05-30 14:30:00,68.13,68.16,68.1,68.11,68755.0,66.0468,66.0758,66.0177,66.0274,68755.0
2024-05-30 14:40:00,68.1,68.12,68.08,68.1,28155.0,66.0177,66.0371,65.9983,66.0177,28155.0
2024-05-30 14:50:00,68.1,68.12,68.08,68.09,35919.0,66.0177,66.0371,65.9983,66.008,35919.0
2024-05-30 15:00:00,68.09,68.1,68.04,68.06,47319.0,66.008,66.0177,65.9595,65.9789,47319.0
2024-05-30 15:10:00,68.06,68.09,68.05,68.06,26211.0,65.9789,66.008,65.9692,65.9789,26211.0
2024-05-30 15:20:00,68.06,68.08,68.0,68.04,108501.0,65.9789,65.9983,65.9207,65.9595,108501.0
2024-05-30 15:30:00,68.04,68.05,67.96,67.98,87706.0,65.9595,65.9692,65.882,65.9013,87706.0
2024-05-30 15:40:00,67.98,67.99,67.86,67.87,179689.0,65.9013,65.911,65.785,65.7947,179689.0
2024-05-30 15:50:00,67.87,68.1,67.86,68.08,716885.0,65.7947,66.0177,65.785,65.9983,716885.0
2024-05-31 09:30:00,68.95,69.0,68.86,69.0,159680.0,66.8417,66.8902,66.7544,66.8902,159680.0
2024-05-31 09:40:00,69.0,69.05,68.93,68.99,131483.0,66.8902,66.9386,66.8223,66.8805,131483.0
2024-05-31 09:50:00,68.99,69.01,68.94,68.94,253195.0,66.8805,66.8999,66.832,66.832,253195.0
2024-05-31 10:00:00,68.95,69.0,68.9,68.99,127363.0,66.8417,66.8902,66.7932,66.8805,127363.0
2024-05-31 10:10:00,68.98,68.99,68.83,68.83,65873.0,66.8708,66.8805,66.7254,66.7254,65873.0
2024-05-31 10:20:00,68.82,68.85,68.74,68.76,37626.0,66.7157,66.7447,66.6381,66.6575,37626.0
2024-05-31 10:30:00,68.76,68.76,68.65,68.72,39669.0,66.6575,66.6575,66.5509,66.6187,39669.0
2024-05-31 10:40:00,68.72,68.72,68.64,68.67,61909.0,66.6187,66.6187,66.5412,66.5702,61909.0
2024-05-31 10:50:00,68.67,68.76,68.65,68.69,173880.0,66.5702,66.6575,66.5509,66.5896,173880.0
2024-05-31 11:00:00,68.69,68.69,68.56,68.59,186332.0,66.5896,66.5896,66.4636,66.4927,186332.0
2024-05-31 11:10:00,68.59,68.62,68.55,68.61,81658.0,66.4927,66.5218,66.4539,66.5121,81658.0
2024-05-31 11:20:00,68.61,68.63,68.55,68.56,107280.0,66.5121,66.5315,66.4539,66.4636,107280.0
2024-05-31 11:30:00,68.56,68.61,68.47,68.54,149670.0,66.4636,66.5121,66.3764,66.4442,149670.0
2024-05-31 11:40:00,68.55,68.58,68.53,68.55,46362.0,66.4539,66.483,66.4345,66.4539,46362.0
2024-05-31 11:50:00,68.55,68.57,68.5,68.51,86130.0,66.4539,66.4733,66.4054,66.4151,86130.0
2024-05-31 12:00:00,68.51,68.51,68.45,68.48,97789.0,66.4151,66.4151,66.357,66.3861,97789.0
2024-05-31 12:10:00,68.48,68.51,68.46,68.5,35236.0,66.3861,66.4151,66.3667,66.4054,35236.0
2024-05-31 12:20:00,68.48,68.5,68.44,68.45,51829.0,66.3861,66.4054,66.3473,66.357,51829.0
2024-05-31 12:30:00,68.45,68.5,68.44,68.48,139594.0,66.357,66.4054,66.3473,66.3861,139594.0
2024-05-31 12:40:00,68.48,68.53,68.48,68.51,109114.0,66.3861,66.4345,66.3861,66.4151,109114.0
2024-05-31 12:50:00,68.5,68.54,68.48,68.5,78968.0,66.4054,66.4442,66.3861,66.4054,78968.0
2024-05-31 13:00:00,68.5,68.53,68.48,68.53,140647.0,66.4054,66.4345,66.3861,66.4345,140647.0
2024-05-31 13:10:00,68.53,68.57,68.52,68.55,99251.0,66.4345,66.4733,66.4248,66.4539,99251.0
2024-05-31 13:20:00,68.56,68.62,68.55,68.61,182759.0,66.4636,66.5218,66.4539,66.5121,182759.0
2024-05-31 13:30:00,68.61,68.65,68.59,68.59,165654.0,66.5121,66.5509,66.4927,66.4927,165654.0
2024-05-31 13:40:00,68.59,68.67,68.59,68.66,40235.0,66.4927,66.5702,66.4927,66.5606,40235.0
2024-05-31 13:50:00,68.66,68.67,68.6,68.62,63660.0,66.5606,66.5702,66.5024,66.5218,63660.0
2024-05-31 14:00:00,68.63,68.64,68.61,68.63,133144.0,66.5315,66.5412,66.5121,66.5315,133144.0
2024-05-31 14:10:00,68.63,68.7,68.62,68.7,112772.0,66.5315,66.5993,66.5218,66.5993,112772.0
2024-05-31 14:20:00,68.7,68.7,68.63,68.63,79226.0,66.5993,66.5993,66.5315,66.5315,79226.0
2024-05-31 14:30:00,68.64,68.66,68.61,68.63,12693.0,66.5412,66.5606,66.5121,66.5315,12693.0
2024-05-31 14:40:00,68.63,68.69,68.62,68.65,48159.0,66.5315,66.5896,66.5218,66.5509,48159.0
2024-05-31 14:50:00,68.65,68.66,68.61,68.65,21990.0,66.5509,66.5606,66.5121,66.5509,21990.0
2024-05-31 15:00:00,68.64,68.7,68.62,68.69,95546.0,66.5412,66.5993,66.5218,66.5896,95546.0
2024-05-31 15:10:00,68.68,68.73,68.68,68.71,39319.0,66.5799,66.6284,66.5799,66.609,39319.0
2024-05-31 15:20:00,68.72,68.77,68.7,68.7,48731.0,66.6187,66.6672,66.5993,66.5993,48731.0
2024-05-31 15:30:00,68.7,68.71,68.64,68.68,283433.0,66.5993,66.609,66.5412,66.5799,283433.0
2024-05-31 15:40:00,68.68,68.87,68.68,68.87,193968.0,66.5799,66.7641,66.5799,66.7641,193968.0
2024-05-31 15:50:00,68.86,68.98,68.84,68.98,807784.0,66.7544,66.8708,66.7351,66.8708,807784.0
2024-06-03 09:30:00,69.44,69.51,69.42,69.51,170138.0,67.3167,67.3846,67.2973,67.3846,170138.0
2024-06-03 09:40:00,69.51,69.54,69.48,69.48,75475.0,67.3846,67.4136,67.3555,67.3555,75475.0
2024-06-03 09:50:00,69.48,69.48,69.34,69.39,83460.0,67.3555,67.3555,67.2198,67.2682,83460.0
2024-06-03 10:00:00,69.41,69.59,69.41,69.42,109023.0,67.2876,67.4621,67.2876,67.2973,109023.0
2024-06-03 10:10:00,69.42,69.54,69.42,69.5,72192.0,67.2973,67.4136,67.2973,67.3749,72192.0
2024-06-03 10:20:00,69.51,69.52,69.41,69.47,72160.0,67.3846,67.3943,67.2876,67.3458,72160.0
2024-06-03 10:30:00,69.47,69.47,69.35,69.44,65000.0,67.3458,67.3458,67.2295,67.3167,65000.0
2024-06-03 10:40:00,69.45,69.47,69.35,69.36,121802.0,67.3264,67.3458,67.2295,67.2392,121802.0
2024-06-03 10:50:00,69.37,69.39,69.32,69.36,53917.0,67.2488,67.2682,67.2004,67.2392,53917.0
2024-06-03 11:00:00,69.37,69.41,69.31,69.41,41207.0,67.2488,67.2876,67.1907,67.2876,41207.0
2024-06-03 11:10:00,69.42,69.44,69.39,69.42,40372.0,67.2973,67.3167,67.2682,67.2973,40372.0
2024-06-03 11:20:00,69.42,69.45,69.4,69.44,128939.0,67.2973,67.3264,67.2779,67.3167,128939.0
2024-06-03 11:30:00,69.45,69.52,69.43,69.47,68619.0,67.3264,67.3943,67.307,67.3458,68619.0
2024-06-03 11:40:00,69.46,69.47,69.39,69.4,259914.0,67.3361,67.3458,67.2682,67.2779,259914.0
2024-06-03 11:50:00,69.4,69.43,69.37,69.39,50053.0,67.2779,67.307,67.2488,67.2682,50053.0
2024-06-03 12:00:00,69.39,69.41,69.34,69.35,65366.0,67.2682,67.2876,67.2198,67.2295,65366.0
2024-06-03 12:10:00,69.36,69.38,69.26,69.3,83107.0,67.2392,67.2585,67.1422,67.181,83107.0
2024-06-03 12:20:00,69.3,69.31,69.24,69.27,100369.0,67.181,67.1907,67.1228,67.1519,100369.0
2024-06-03 12:30:00,69.26,69.29,69.22,69.29,83386.0,67.1422,67.1713,67.1034,67.1713,83386.0
2024-06-03 12:40:00,69.28,69.29,69.23,69.27,47034.0,67.1616,67.1713,67.1131,67.1519,47034.0
2024-06-03 12:50:00,69.26,69.28,69.2,69.25,93142.0,67.1422,67.1616,67.084,67.1325,93142.0
2024-06-03 13:00:00,69.24,69.26,69.18,69.19,100246.0,67.1228,67.1422,67.0647,67.0743,100246.0
2024-06-03 13:10:00,69.19,69.29,69.14,69.28,190616.0,67.0743,67.1713,67.0259,67.1616,190616.0
2024-06-03 13:20:00,69.28,69.32,69.27,69.31,113018.0,67.1616,67.2004,67.1519,67.1907,113018.0
2024-06-03 13:30:00,69.31,69.36,69.29,69.34,66397.0,67.1907,67.2392,67.1713,67.2198,66397.0
2024-06-03 13:40:00,69.34,69.37,69.32,69.33,33466.0,67.2198,67.2488,67.2004,67.2101,33466.0
2024-06-03 13:50:00,69.33,69.33,69.28,69.31,25810.0,67.2101,67.2101,67.1616,67.1907,25810.0
2024-06-03 14:00:00,69.3,69.33,69.28,69.31,32956.0,67.181,67.2101,67.1616,67.1907,32956.0
2024-06-03 14:10:00,69.31,69.32,69.23,69.28,68903.0,67.1907,67.2004,67.1131,67.1616,68903.0
2024-06-03 14:20:00,69.28,69.34,69.27,69.28,22175.0,67.1616,67.2198,67.1519,67.1616,22175.0
2024-06-03 14:30:00,69.28,69.33,69.28,69.33,61960.0,67.1616,67.2101,67.1616,67.2101,61960.0
2024-06-03 14:40:00,69.32,69.36,69.3,69.34,160228.0,67.2004,67.2392,67.181,67.2198,160228.0
2024-06-03 14:50:00,69.34,69.34,69.28,69.32,48701.0,67.2198,67.2198,67.1616,67.2004,48701.0
2024-06-03 15:00:00,69.33,69.39,69.32,69.36,68351.0,67.2101,67.2682,67.2004,67.2392,68351.0
2024-06-03 15:10:00,69.36,69.4,69.35,69.39,22705.0,67.2392,67.2779,67.2295,67.2682,22705.0
2024-06-03 15:20:00,69.39,69.43,69.39,69.41,78233.0,67.2682,67.307,67.2682,67.2876,78233.0
2024-06-03 15:30:00,69.4,69.41,69.35,69.36,66222.0,67.2779,67.2876,67.2295,67.2392,66222.0
2024-06-03 15:40:00,69.36,69.41,69.35,69.38,141603.0,67.2392,67.2876,67.2295,67.2585,141603.0
2024-06-03 15:50:00,69.39,69.42,69.34,69.4,962621.0,67.2682,67.2973,67.2198,67.2779,962621.0
2024-06-04 09:30:00,69.55,69.55,69.45,69.53,249935.0,67.4233,67.4233,67.3264,67.404,249935.0
2024-06-04 09:40:00,69.52,69.55,69.48,69.54,185627.0,67.3943,67.4233,67.3555,67.4136,185627.0
2024-06-04 09:50:00,69.54,69.56,69.43,69.48,95900.0,67.4136,67.433,67.307,67.3555,95900.0
2024-06-04 10:00:00,69.51,69.7,69.41,69.41,236169.0,67.3846,67.5688,67.2876,67.2876,236169.0
2024-06-04 10:10:00,69.4,69.44,69.35,69.42,111334.0,67.2779,67.3167,67.2295,67.2973,111334.0
2024-06-04 10:20:00,69.41,69.5,69.38,69.5,70367.0,67.2876,67.3749,67.2585,67.3749,70367.0
2024-06-04 10:30:00,69.49,69.55,69.4,69.45,166000.0,67.3652,67.4233,67.2779,67.3264,166000.0
2024-06-04 10:40:00,69.46,69.51,69.4,69.43,53230.0,67.3361,67.3846,67.2779,67.307,53230.0
2024-06-04 10:50:00,69.43,69.47,69.34,69.35,75331.0,67.307,67.3458,67.2198,67.2295,75331.0
2024-06-04 11:00:00,69.36,69.37,69.27,69.31,95084.0,67.2392,67.2488,67.1519,67.1907,95084.0
2024-06-04 11:10:00,69.32,69.36,69.27,69.35,20077.0,67.2004,67.2392,67.1519,67.2295,20077.0
2024-06-04 11:20:00,69.36,69.42,69.33,69.34,43375.0,67.2392,67.2973,67.2101,67.2198,43375.0
2024-06-04 11:30:00,69.34,69.34,69.27,69.31,48779.0,67.2198,67.2198,67.1519,67.1907,48779.0
2024-06-04 11:40:00,69.31,69.34,69.29,69.31,83796.0,67.1907,67.2198,67.1713,67.1907,83796.0
2024-06-04 11:50:00,69.31,69.35,69.28,69.28,41271.0,67.1907,67.2295,67.1616,67.1616,41271.0
2024-06-04 12:00:00,69.28,69.33,69.26,69.31,77164.0,67.1616,67.2101,67.1422,67.1907,77164.0
2024-06-04 12:10:00,69.31,69.33,69.29,69.31,72684.0,67.1907,67.2101,67.1713,67.1907,72684.0
2024-06-04 12:20:00,69.31,69.39,69.29,69.37,106084.0,67.1907,67.2682,67.1713,67.2488,106084.0
2024-06-04 12:30:00,69.37,69.38,69.31,69.33,42421.0,67.2488,67.2585,67.1907,67.2101,42421.0
2024-06-04 12:40:00,69.34,69.43,69.32,69.42,35303.0,67.2198,67.307,67.2004,67.2973,35303.0
2024-06-04 12:50:00,69.41,69.41,69.33,69.41,22360.0,67.2876,67.2876,67.2101,67.2876,22360.0
2024-06-04 13:00:00,69.41,69.41,69.32,69.35,57199.0,67.2876,67.2876,67.2004,67.2295,57199.0
2024-06-04 13:10:00,69.35,69.44,69.35,69.44,22379.0,67.2295,67.3167,67.2295,67.3167,22379.0
2024-06-04 13:20:00,69.45,69.49,69.38,69.49,69451.0,67.3264,67.3652,67.2585,67.3652,69451.0
2024-06-04 13:30:00,69.5,69.51,69.43,69.47,35100.0,67.3749,67.3846,67.307,67.3458,35100.0
2024-06-04 13:40:00,69.48,69.49,69.45,69.47,26282.0,67.3555,67.3652,67.3264,67.3458,26282.0
2024-06-04 13:50:00,69.47,69.5,69.44,69.48,38667.0,67.3458,67.3749,67.3167,67.3555,38667.0
2024-06-04 14:00:00,69.47,69.49,69.44,69.49,17826.0,67.3458,67.3652,67.3167,67.3652,17826.0
2024-06-04 14:10:00,69.48,69.59,69.47,69.56,57869.0,67.3555,67.4621,67.3458,67.433,57869.0
2024-06-04 14:20:00,69.58,69.65,69.57,69.65,39685.0,67.4524,67.5203,67.4427,67.5203,39685.0
2024-06-04 14:30:00,69.65,69.65,69.59,69.62,24133.0,67.5203,67.5203,67.4621,67.4912,24133.0
2024-06-04 14:40:00,69.63,69.66,69.6,69.64,22246.0,67.5009,67.53,67.4718,67.5106,22246.0
2024-06-04 14:50:00,69.65,69.66,69.58,69.59,30306.0,67.5203,67.53,67.4524,67.4621,30306.0
2024-06-04 15:00:00,69.59,69.59,69.42,69.45,114969.0,67.4621,67.4621,67.2973,67.3264,114969.0
2024-06-04 15:10:00,69.46,69.5,69.45,69.48,28544.0,67.3361,67.3749,67.3264,67.3555,28544.0
2024-06-04 15:20:00,69.48,69.5,69.47,69.49,34719.0,67.3555,67.3749,67.3458,67.3652,34719.0
2024-06-04 15:30:00,69.5,69.5,69.4,69.44,143480.0,67.3749,67.3749,67.2779,67.3167,143480.0
2024-06-04 15:40:00,69.45,69.55,69.45,69.52,132666.0,67.3264,67.4233,67.3264,67.3943,132666.0
2024-06-04 15:50:00,69.52,69.56,69.47,69.48,355071.0,67.3943,67.433,67.3458,67.3555,355071.0
2024-06-05 09:30:00,69.01,69.04,68.94,68.97,312661.0,66.8999,66.9289,66.832,66.8611,312661.0
2024-06-05 09:40:00,68.97,69.04,68.92,68.95,90428.0,66.8611,66.9289,66.8126,66.8417,90428.0
2024-06-05 09:50:00,68.94,69.06,68.92,69.05,173895.0,66.832,66.9483,66.8126,66.9386,173895.0
2024-06-05 10:00:00,69.03,69.04,68.72,68.73,246670.0,66.9192,66.9289,66.6187,66.6284,246670.0
2024-06-05 10:10:00,68.74,68.82,68.7,68.78,31637.0,66.6381,66.7157,66.5993,66.6769,31637.0
2024-06-05 10:20:00,68.83,68.91,68.82,68.83,76099.0,66.7254,66.8029,66.7157,66.7254,76099.0
2024-06-05 10:30:00,68.84,68.93,68.84,68.89,112300.0,66.7351,66.8223,66.7351,66.7835,112300.0
2024-06-05 10:40:00,68.89,68.93,68.79,68.8,89856.0,66.7835,66.8223,66.6866,66.6963,89856.0
2024-06-05 10:50:00,68.79,68.79,68.74,68.79,218787.0,66.6866,66.6866,66.6381,66.6866,218787.0
2024-06-05 11:00:00,68.8,68.99,68.8,68.96,162206.0,66.6963,66.8805,66.6963,66.8514,162206.0
2024-06-05 11:10:00,68.97,69.07,68.97,69.01,67248.0,66.8611,66.958,66.8611,66.8999,67248.0
2024-06-05 11:20:00,69.02,69.06,68.97,69.03,86345.0,66.9095,66.9483,66.8611,66.9192,86345.0
2024-06-05 11:30:00,69.04,69.05,69.01,69.01,74080.0,66.9289,66.9386,66.8999,66.8999,74080.0
2024-06-05 11:40:00,69.01,69.04,68.99,69.0,97515.0,66.8999,66.9289,66.8805,66.8902,97515.0
2024-06-05 11:50:00,68.99,69.03,68.98,69.0,72821.0,66.8805,66.9192,66.8708,66.8902,72821.0
2024-06-05 12:00:00,69.0,69.03,69.0,69.01,27429.0,66.8902,66.9192,66.8902,66.8999,27429.0
2024-06-05 12:10:00,69.01,69.02,68.98,69.02,38552.0,66.8999,66.9095,66.8708,66.9095,38552.0
2024-06-05 12:20:00,69.02,69.06,69.01,69.04,36022.0,66.9095,66.9483,66.8999,66.9289,36022.0
2024-06-05 12:30:00,69.04,69.08,69.04,69.08,33182.0,66.9289,66.9677,66.9289,66.9677,33182.0
2024-06-05 12:40:00,69.08,69.11,69.07,69.09,64753.0,66.9677,66.9968,66.958,66.9774,64753.0
2024-06-05 12:50:00,69.09,69.1,69.06,69.06,30502.0,66.9774,66.9871,66.9483,66.9483,30502.0
2024-06-05 13:00:00,69.07,69.12,69.06,69.09,45204.0,66.958,67.0065,66.9483,66.9774,45204.0
2024-06-05 13:10:00,69.09,69.1,69.06,69.08,65843.0,66.9774,66.9871,66.9483,66.9677,65843.0
2024-06-05 13:20:00,69.06,69.06,69.02,69.03,34096.0,66.9483,66.9483,66.9095,66.9192,34096.0
2024-06-05 13:30:00,69.04,69.06,69.04,69.05,47566.0,66.9289,66.9483,66.9289,66.9386,47566.0
2024-06-05 13:40:00,69.04,69.11,69.03,69.09,130320.0,66.9289,66.9968,66.9192,66.9774,130320.0
2024-06-05 13:50:00,69.1,69.1,69.08,69.09,23117.0,66.9871,66.9871,66.9677,66.9774,23117.0
2024-06-05 14:00:00,69.09,69.13,69.09,69.12,49924.0,66.9774,67.0162,66.9774,67.0065,49924.0
2024-06-05 14:10:00,69.12,69.16,69.11,69.16,79374.0,67.0065,67.0453,66.9968,67.0453,79374.0
2024-06-05 14:20:00,69.15,69.17,69.13,69.17,198046.0,67.0356,67.055,67.0162,67.055,198046.0
2024-06-05 14:30:00,69.17,69.22,69.17,69.22,26934.0,67.055,67.1034,67.055,67.1034,26934.0
2024-06-05 14:40:00,69.22,69.26,69.21,69.23,64443.0,67.1034,67.1422,67.0937,67.1131,64443.0
2024-06-05 14:50:00,69.23,69.26,69.23,69.26,43379.0,67.1131,67.1422,67.1131,67.1422,43379.0
2024-06-05 15:00:00,69.26,69.28,69.24,69.27,272895.0,67.1422,67.1616,67.1228,67.1519,272895.0
2024-06-05 15:10:00,69.27,69.27,69.23,69.23,66100.0,67.1519,67.1519,67.1131,67.1131,66100.0
2024-06-05 15:20:00,69.23,69.26,69.23,69.26,140866.0,67.1131,67.1422,67.1131,67.1422,140866.0
2024-06-05 15:30:00,69.25,69.27,69.25,69.27,103620.0,67.1325,67.1519,67.1325,67.1519,103620.0
2024-06-05 15:40:00,69.27,69.27,69.23,69.25,96261.0,67.1519,67.1519,67.1131,67.1325,96261.0
2024-06-05 15:50:00,69.24,69.3,69.23,69.28,477780.0,67.1228,67.181,67.1131,67.1616,477780.0
2024-06-06 09:30:00,69.23,69.23,69.12,69.15,185929.0,67.1131,67.1131,67.0065,67.0356,185929.0
2024-06-06 09:40:00,69.14,69.17,69.07,69.09,77855.0,67.0259,67.055,66.958,66.9774,77855.0
2024-06-06 09:50:00,69.09,69.12,69.06,69.07,86581.0,66.9774,67.0065,66.9483,66.958,86581.0
2024-06-06 10:00:00,69.06,69.11,69.03,69.09,64699.0,66.9483,66.9968,66.9192,66.9774,64699.0
2024-06-06 10:10:00,69.09,69.1,68.99,69.02,89646.0,66.9774,66.9871,66.8805,66.9095,89646.0
2024-06-06 10:20:00,69.03,69.07,69.0,69.02,68596.0,66.9192,66.958,66.8902,66.9095,68596.0
2024-06-06 10:30:00,69.01,69.09,68.99,69.08,89961.0,66.8999,66.9774,66.8805,66.9677,89961.0
2024-06-06 10:40:00,69.08,69.09,69.05,69.07,98496.0,66.9677,66.9774,66.9386,66.958,98496.0
2024-06-06 10:50:00,69.08,69.1,69.03,69.07,73135.0,66.9677,66.9871,66.9192,66.958,73135.0
2024-06-06 11:00:00,69.06,69.13,69.05,69.12,59689.0,66.9483,67.0162,66.9386,67.0065,59689.0
2024-06-06 11:10:00,69.11,69.16,69.11,69.16,64667.0,66.9968,67.0453,66.9968,67.0453,64667.0
2024-06-06 11:20:00,69.16,69.18,69.12,69.16,113175.0,67.0453,67.0647,67.0065,67.0453,113175.0
2024-06-06 11:30:00,69.16,69.2,69.12,69.17,146382.0,67.0453,67.084,67.0065,67.055,146382.0
2024-06-06 11:40:00,69.18,69.22,69.17,69.19,55657.0,67.0647,67.1034,67.055,67.0743,55657.0
2024-06-06 11:50:00,69.19,69.22,69.17,69.2,63225.0,67.0743,67.1034,67.055,67.084,63225.0
2024-06-06 12:00:00,69.19,69.21,69.14,69.15,78921.0,67.0743,67.0937,67.0259,67.0356,78921.0
2024-06-06 12:10:00,69.16,69.17,69.06,69.09,69113.0,67.0453,67.055,66.9483,66.9774,69113.0
2024-06-06 12:20:00,69.1,69.1,69.05,69.08,24540.0,66.9871,66.9871,66.9386,66.9677,24540.0
2024-06-06 12:30:00,69.08,69.09,69.03,69.06,95730.0,66.9677,66.9774,66.9192,66.9483,95730.0
2024-06-06 12:40:00,69.06,69.08,69.03,69.06,36462.0,66.9483,66.9677,66.9192,66.9483,36462.0
2024-06-06 12:50:00,69.07,69.12,69.07,69.12,86426.0,66.958,67.0065,66.958,67.0065,86426.0
2024-06-06 13:00:00,69.11,69.16,69.1,69.12,75111.0,66.9968,67.0453,66.9871,67.0065,75111.0
2024-06-06 13:10:00,69.12,69.19,69.11,69.16,463905.0,67.0065,67.0743,66.9968,67.0453,463905.0
2024-06-06 13:20:00,69.16,69.23,69.14,69.21,136132.0,67.0453,67.1131,67.0259,67.0937,136132.0
2024-06-06 13:30:00,69.21,69.25,69.21,69.23,38578.0,67.0937,67.1325,67.0937,67.1131,38578.0
2024-06-06 13:40:00,69.23,69.26,69.2,69.22,87922.0,67.1131,67.1422,67.084,67.1034,87922.0
2024-06-06 13:50:00,69.23,69.26,69.21,69.23,68828.0,67.1131,67.1422,67.0937,67.1131,68828.0
2024-06-06 14:00:00,69.22,69.23,69.08,69.09,89942.0,67.1034,67.1131,66.9677,66.9774,89942.0
2024-06-06 14:10:00,69.08,69.14,69.07,69.14,71129.0,66.9677,67.0259,66.958,67.0259,71129.0
2024-06-06 14:20:00,69.14,69.16,69.12,69.14,128207.0,67.0259,67.0453,67.0065,67.0259,128207.0
2024-06-06 14:30:00,69.14,69.17,69.12,69.15,74456.0,67.0259,67.055,67.0065,67.0356,74456.0
2024-06-06 14:40:00,69.16,69.2,69.16,69.19,43579.0,67.0453,67.084,67.0453,67.0743,43579.0
2024-06-06 14:50:00,69.19,69.23,69.16,69.17,132092.0,67.0743,67.1131,67.0453,67.055,132092.0
2024-06-06 15:00:00,69.17,69.19,69.15,69.17,80619.0,67.055,67.0743,67.0356,67.055,80619.0
2024-06-06 15:10:00,69.17,69.18,69.14,69.17,63463.0,67.055,67.0647,67.0259,67.055,63463.0
2024-06-06 15:20:00,69.17,69.21,69.15,69.2,35229.0,67.055,67.0937,67.0356,67.084,35229.0
2024-06-06 15:30:00,69.2,69.2,69.16,69.17,71398.0,67.084,67.084,67.0453,67.055,71398.0
2024-06-06 15:40:00,69.17,69.21,69.17,69.21,100901.0,67.055,67.0937,67.055,67.0937,100901.0
2024-06-06 15:50:00,69.2,69.25,69.19,69.23,454887.0,67.084,67.1325,67.0743,67.1131,454887.0
2024-06-07 09:30:00,68.77,68.77,68.62,68.69,86446.0,66.6672,66.6672,66.5218,66.5896,86446.0
2024-06-07 09:40:00,68.68,68.83,68.67,68.8,100785.0,66.5799,66.7254,66.5702,66.6963,100785.0
2024-06-07 09:50:00,68.81,68.83,68.75,68.8,46447.0,66.706,66.7254,66.6478,66.6963,46447.0
2024-06-07 10:00:00,68.81,68.89,68.8,68.87,40081.0,66.706,66.7835,66.6963,66.7641,40081.0
2024-06-07 10:10:00,68.86,68.92,68.79,68.92,50633.0,66.7544,66.8126,66.6866,66.8126,50633.0
2024-06-07 10:20:00,68.91,68.95,68.88,68.95,21668.0,66.8029,66.8417,66.7738,66.8417,21668.0
2024-06-07 10:30:00,68.94,69.0,68.9,68.98,30489.0,66.832,66.8902,66.7932,66.8708,30489.0
2024-06-07 10:40:00,69.0,69.04,68.99,69.01,27669.0,66.8902,66.9289,66.8805,66.8999,27669.0
2024-06-07 10:50:00,69.0,69.0,68.87,68.91,42808.0,66.8902,66.8902,66.7641,66.8029,42808.0
2024-06-07 11:00:00,68.91,68.91,68.81,68.84,45252.0,66.8029,66.8029,66.706,66.7351,45252.0
2024-06-07 11:10:00,68.85,68.92,68.82,68.86,35998.0,66.7447,66.8126,66.7157,66.7544,35998.0
2024-06-07 11:20:00,68.85,68.89,68.83,68.89,61953.0,66.7447,66.7835,66.7254,66.7835,61953.0
2024-06-07 11:30:00,68.91,68.95,68.84,68.86,78852.0,66.8029,66.8417,66.7351,66.7544,78852.0
2024-06-07 11:40:00,68.87,68.9,68.84,68.89,26459.0,66.7641,66.7932,66.7351,66.7835,26459.0
2024-06-07 11:50:00,68.89,68.93,68.87,68.88,23639.0,66.7835,66.8223,66.7641,66.7738,23639.0
2024-06-07 12:00:00,68.88,68.92,68.87,68.91,24526.0,66.7738,66.8126,66.7641,66.8029,24526.0
2024-06-07 12:10:00,68.92,68.96,68.91,68.93,21573.0,66.8126,66.8514,66.8029,66.8223,21573.0
2024-06-07 12:20:00,68.94,68.96,68.91,68.96,64699.0,66.832,66.8514,66.8029,66.8514,64699.0
2024-06-07 12:30:00,68.96,69.0,68.88,68.91,37754.0,66.8514,66.8902,66.7738,66.8029,37754.0
2024-06-07 12:40:00,68.91,68.91,68.81,68.84,21960.0,66.8029,66.8029,66.706,66.7351,21960.0
2024-06-07 12:50:00,68.87,68.92,68.84,68.88,41300.0,66.7641,66.8126,66.7351,66.7738,41300.0
2024-06-07 13:00:00,68.9,68.9,68.82,68.86,50388.0,66.7932,66.7932,66.7157,66.7544,50388.0
2024-06-07 13:10:00,68.86,68.89,68.83,68.88,12550.0,66.7544,66.7835,66.7254,66.7738,12550.0
2024-06-07 13:20:00,68.88,68.92,68.85,68.87,20858.0,66.7738,66.8126,66.7447,66.7641,20858.0
2024-06-07 13:30:00,68.87,68.9,68.85,68.9,23120.0,66.7641,66.7932,66.7447,66.7932,23120.0
2024-06-07 13:40:00,68.9,68.9,68.86,68.88,23831.0,66.7932,66.7932,66.7544,66.7738,23831.0
2024-06-07 13:50:00,68.88,68.89,68.84,68.84,52854.0,66.7738,66.7835,66.7351,66.7351,52854.0
2024-06-07 14:00:00,68.84,68.84,68.69,68.72,125531.0,66.7351,66.7351,66.5896,66.6187,125531.0
2024-06-07 14:10:00,68.74,68.74,68.67,68.69,40575.0,66.6381,66.6381,66.5702,66.5896,40575.0
2024-06-07 14:20:00,68.69,68.75,68.68,68.74,36009.0,66.5896,66.6478,66.5799,66.6381,36009.0
2024-06-07 14:30:00,68.73,68.77,68.71,68.76,45291.0,66.6284,66.6672,66.609,66.6575,45291.0
2024-06-07 14:40:00,68.76,68.79,68.75,68.78,38381.0,66.6575,66.6866,66.6478,66.6769,38381.0
2024-06-07 14:50:00,68.77,68.79,68.73,68.75,33968.0,66.6672,66.6866,66.6284,66.6478,33968.0
2024-06-07 15:00:00,68.75,68.78,68.71,68.71,57961.0,66.6478,66.6769,66.609,66.609,57961.0
2024-06-07 15:10:00,68.72,68.74,68.66,68.69,54799.0,66.6187,66.6381,66.5606,66.5896,54799.0
2024-06-07 15:20:00,68.68,68.76,68.66,68.75,28290.0,66.5799,66.6575,66.5606,66.6478,28290.0
2024-06-07 15:30:00,68.75,68.79,68.72,68.73,125006.0,66.6478,66.6866,66.6187,66.6284,125006.0
2024-06-07 15:40:00,68.73,68.75,68.68,68.69,91376.0,66.6284,66.6478,66.5799,66.5896,91376.0
2024-06-07 15:50:00,68.68,68.75,68.66,68.74,527901.0,66.5799,66.6478,66.5606,66.6381,527901.0
2024-06-10 09:30:00,69.02,69.05,68.98,69.02,76930.0,66.9095,66.9386,66.8708,66.9095,76930.0
2024-06-10 09:40:00,69.02,69.07,69.01,69.07,40062.0,66.9095,66.958,66.8999,66.958,40062.0
2024-06-10 09:50:00,69.07,69.13,69.06,69.13,59750.0,66.958,67.0162,66.9483,67.0162,59750.0
2024-06-10 10:00:00,69.12,69.15,69.11,69.14,59270.0,67.0065,67.0356,66.9968,67.0259,59270.0
2024-06-10 10:10:00,69.14,69.16,69.1,69.15,99968.0,67.0259,67.0453,66.9871,67.0356,99968.0
2024-06-10 10:20:00,69.15,69.18,69.13,69.17,30524.0,67.0356,67.0647,67.0162,67.055,30524.0
2024-06-10 10:30:00,69.18,69.21,69.17,69.21,38372.0,67.0647,67.0937,67.055,67.0937,38372.0
2024-06-10 10:40:00,69.21,69.21,69.18,69.19,14658.0,67.0937,67.0937,67.0647,67.0743,14658.0
2024-06-10 10:50:00,69.19,69.22,69.17,69.17,21770.0,67.0743,67.1034,67.055,67.055,21770.0
2024-06-10 11:00:00,69.17,69.24,69.17,69.24,20618.0,67.055,67.1228,67.055,67.1228,20618.0
2024-06-10 11:10:00,69.23,69.27,69.22,69.27,34140.0,67.1131,67.1519,67.1034,67.1519,34140.0
2024-06-10 11:20:00,69.28,69.34,69.28,69.34,37610.0,67.1616,67.2198,67.1616,67.2198,37610.0
2024-06-10 11:30:00,69.34,69.37,69.34,69.36,66271.0,67.2198,67.2488,67.2198,67.2392,66271.0
2024-06-10 11:40:00,69.36,69.4,69.35,69.39,48014.0,67.2392,67.2779,67.2295,67.2682,48014.0
2024-06-10 11:50:00,69.4,69.43,69.39,69.4,17230.0,67.2779,67.307,67.2682,67.2779,17230.0
2024-06-10 12:00:00,69.41,69.42,69.39,69.41,25485.0,67.2876,67.2973,67.2682,67.2876,25485.0
2024-06-10 12:10:00,69.41,69.43,69.39,69.41,56463.0,67.2876,67.307,67.2682,67.2876,56463.0
2024-06-10 12:20:00,69.41,69.42,69.4,69.41,19919.0,67.2876,67.2973,67.2779,67.2876,19919.0
2024-06-10 12:30:00,69.4,69.41,69.35,69.37,57844.0,67.2779,67.2876,67.2295,67.2488,57844.0
2024-06-10 12:40:00,69.37,69.39,69.35,69.36,19013.0,67.2488,67.2682,67.2295,67.2392,19013.0
2024-06-10 12:50:00,69.36,69.37,69.35,69.35,10616.0,67.2392,67.2488,67.2295,67.2295,10616.0
2024-06-10 13:00:00,69.35,69.36,69.3,69.31,79716.0,67.2295,67.2392,67.181,67.1907,79716.0
2024-06-10 13:10:00,69.31,69.31,69.29,69.31,98628.0,67.1907,67.1907,67.1713,67.1907,98628.0
2024-06-10 13:20:00,69.31,69.32,69.28,69.28,29687.0,67.1907,67.2004,67.1616,67.1616,29687.0
2024-06-10 13:30:00,69.28,69.31,69.27,69.29,22521.0,67.1616,67.1907,67.1519,67.1713,22521.0
2024-06-10 13:40:00,69.29,69.38,69.29,69.37,71245.0,67.1713,67.2585,67.1713,67.2488,71245.0
2024-06-10 13:50:00,69.37,69.37,69.34,69.35,15588.0,67.2488,67.2488,67.2198,67.2295,15588.0
2024-06-10 14:00:00,69.35,69.36,69.31,69.34,42382.0,67.2295,67.2392,67.1907,67.2198,42382.0
2024-06-10 14:10:00,69.34,69.35,69.31,69.31,60137.0,67.2198,67.2295,67.1907,67.1907,60137.0
2024-06-10 14:20:00,69.31,69.34,69.27,69.3,40025.0,67.1907,67.2198,67.1519,67.181,40025.0
2024-06-10 14:30:00,69.3,69.35,69.29,69.34,58027.0,67.181,67.2295,67.1713,67.2198,58027.0
2024-06-10 14:40:00,69.34,69.37,69.34,69.36,63682.0,67.2198,67.2488,67.2198,67.2392,63682.0
2024-06-10 14:50:00,69.36,69.37,69.34,69.34,74764.0,67.2392,67.2488,67.2198,67.2198,74764.0
2024-06-10 15:00:00,69.35,69.39,69.34,69.37,52991.0,67.2295,67.2682,67.2198,67.2488,52991.0
2024-06-10 15:10:00,69.36,69.4,69.35,69.4,117743.0,67.2392,67.2779,67.2295,67.2779,117743.0
2024-06-10 15:20:00,69.4,69.42,69.38,69.39,66425.0,67.2779,67.2973,67.2585,67.2682,66425.0
2024-06-10 15:30:00,69.38,69.38,69.33,69.34,129046.0,67.2585,67.2585,67.2101,67.2198,129046.0
2024-06-10 15:40:00,69.34,69.35,69.31,69.31,189025.0,67.2198,67.2295,67.1907,67.1907,189025.0
2024-06-10 15:50:00,69.31,69.34,69.3,69.33,396258.0,67.1907,67.2198,67.181,67.2101,396258.0
2024-06-11 09:30:00,68.18,68.21,68.04,68.08,145788.0,66.5892,66.6185,66.4525,66.4915,145788.0
2024-06-11 09:40:00,68.07,68.07,67.9,67.92,194576.0,66.4818,66.4818,66.3157,66.3353,194576.0
2024-06-11 09:50:00,67.91,68.0,67.9,68.0,75863.0,66.3255,66.4134,66.3157,66.4134,75863.0
2024-06-11 10:00:00,68.0,68.01,67.93,67.99,35523.0,66.4134,66.4232,66.345,66.4036,35523.0
2024-06-11 10:10:00,67.99,68.03,67.97,68.0,243104.0,66.4036,66.4427,66.3841,66.4134,243104.0
2024-06-11 10:20:00,68.0,68.03,67.98,68.0,67021.0,66.4134,66.4427,66.3939,66.4134,67021.0
2024-06-11 10:30:00,68.0,68.07,67.97,68.06,109208.0,66.4134,66.4818,66.3841,66.472,109208.0
2024-06-11 10:40:00,68.06,68.14,68.06,68.11,200553.0,66.472,66.5501,66.472,66.5208,200553.0
2024-06-11 10:50:00,68.11,68.11,68.07,68.07,69051.0,66.5208,66.5208,66.4818,66.4818,69051.0
2024-06-11 11:00:00,68.07,68.08,68.0,68.04,66977.0,66.4818,66.4915,66.4134,66.4525,66977.0
2024-06-11 11:10:00,68.03,68.05,67.98,68.05,38330.0,66.4427,66.4622,66.3939,66.4622,38330.0
2024-06-11 11:20:00,68.05,68.06,68.0,68.0,10277.0,66.4622,66.472,66.4134,66.4134,10277.0
2024-06-11 11:30:00,68.02,68.03,67.95,67.95,40294.0,66.4329,66.4427,66.3646,66.3646,40294.0
2024-06-11 11:40:00,67.95,67.95,67.85,67.89,58576.0,66.3646,66.3646,66.2669,66.306,58576.0
2024-06-11 11:50:00,67.88,67.92,67.86,67.9,24450.0,66.2962,66.3353,66.2767,66.3157,24450.0
2024-06-11 12:00:00,67.9,67.9,67.87,67.9,41060.0,66.3157,66.3157,66.2864,66.3157,41060.0
2024-06-11 12:10:00,67.9,67.91,67.85,67.86,60841.0,66.3157,66.3255,66.2669,66.2767,60841.0
2024-06-11 12:20:00,67.86,67.88,67.82,67.88,61957.0,66.2767,66.2962,66.2376,66.2962,61957.0
2024-06-11 12:30:00,67.87,67.91,67.87,67.91,23662.0,66.2864,66.3255,66.2864,66.3255,23662.0
2024-06-11 12:40:00,67.9,67.92,67.87,67.88,32205.0,66.3157,66.3353,66.2864,66.2962,32205.0
2024-06-11 12:50:00,67.87,67.9,67.86,67.88,28456.0,66.2864,66.3157,66.2767,66.2962,28456.0
2024-06-11 13:00:00,67.88,67.95,67.84,67.94,85248.0,66.2962,66.3646,66.2571,66.3548,85248.0
2024-06-11 13:10:00,67.94,67.98,67.93,67.93,34484.0,66.3548,66.3939,66.345,66.345,34484.0
2024-06-11 13:20:00,67.94,67.95,67.9,67.91,21787.0,66.3548,66.3646,66.3157,66.3255,21787.0
2024-06-11 13:30:00,67.92,67.98,67.91,67.98,32647.0,66.3353,66.3939,66.3255,66.3939,32647.0
2024-06-11 13:40:00,67.98,68.0,67.96,68.0,22995.0,66.3939,66.4134,66.3743,66.4134,22995.0
2024-06-11 13:50:00,68.0,68.06,67.99,68.06,27071.0,66.4134,66.472,66.4036,66.472,27071.0
2024-06-11 14:00:00,68.05,68.1,68.03,68.06,31883.0,66.4622,66.5111,66.4427,66.472,31883.0
2024-06-11 14:10:00,68.06,68.14,68.04,68.14,33711.0,66.472,66.5501,66.4525,66.5501,33711.0
2024-06-11 14:20:00,68.14,68.19,68.14,68.19,49672.0,66.5501,66.599,66.5501,66.599,49672.0
2024-06-11 14:30:00,68.19,68.21,68.15,68.16,48316.0,66.599,66.6185,66.5599,66.5697,48316.0
2024-06-11 14:40:00,68.16,68.17,68.14,68.15,19229.0,66.5697,66.5794,66.5501,66.5599,19229.0
2024-06-11 14:50:00,68.15,68.16,68.1,68.13,131934.0,66.5599,66.5697,66.5111,66.5404,131934.0
2024-06-11 15:00:00,68.13,68.18,68.12,68.14,51103.0,66.5404,66.5892,66.5306,66.5501,51103.0
2024-06-11 15:10:00,68.13,68.14,68.07,68.07,30945.0,66.5404,66.5501,66.4818,66.4818,30945.0
2024-06-11 15:20:00,68.07,68.1,68.06,68.06,63837.0,66.4818,66.5111,66.472,66.472,63837.0
2024-06-11 15:30:00,68.06,68.07,68.04,68.05,69191.0,66.472,66.4818,66.4525,66.4622,69191.0
2024-06-11 15:40:00,68.05,68.06,67.94,67.94,113280.0,66.4622,66.472,66.3548,66.3548,113280.0
2024-06-11 15:50:00,67.94,68.07,67.93,68.06,715880.0,66.3548,66.4818,66.345,66.472,715880.0
2024-06-12 09:30:00,68.79,68.85,68.74,68.8,81774.0,67.185,67.2436,67.1361,67.1947,81774.0
2024-06-12 09:40:00,68.78,68.92,68.76,68.9,69560.0,67.1752,67.3119,67.1557,67.2924,69560.0
2024-06-12 09:50:00,68.9,68.96,68.88,68.94,149109.0,67.2924,67.351,67.2729,67.3315,149109.0
2024-06-12 10:00:00,68.94,68.95,68.85,68.87,183531.0,67.3315,67.3412,67.2436,67.2631,183531.0
2024-06-12 10:10:00,68.87,68.98,68.85,68.96,179665.0,67.2631,67.3705,67.2436,67.351,179665.0
2024-06-12 10:20:00,68.96,69.02,68.95,69.02,89214.0,67.351,67.4096,67.3412,67.4096,89214.0
2024-06-12 10:30:00,69.01,69.02,68.95,68.96,72102.0,67.3998,67.4096,67.3412,67.351,72102.0
2024-06-12 10:40:00,68.96,68.97,68.83,68.89,153386.0,67.351,67.3608,67.224,67.2826,153386.0
2024-06-12 10:50:00,68.89,68.94,68.85,68.89,185611.0,67.2826,67.3315,67.2436,67.2826,185611.0
2024-06-12 11:00:00,68.88,68.88,68.79,68.8,223069.0,67.2729,67.2729,67.185,67.1947,223069.0
2024-06-12 11:10:00,68.8,68.82,68.76,68.81,85527.0,67.1947,67.2143,67.1557,67.2045,85527.0
2024-06-12 11:20:00,68.81,68.85,68.77,68.84,117097.0,67.2045,67.2436,67.1654,67.2338,117097.0
2024-06-12 11:30:00,68.84,68.86,68.81,68.82,81166.0,67.2338,67.2533,67.2045,67.2143,81166.0
2024-06-12 11:40:00,68.81,68.84,68.77,68.78,124993.0,67.2045,67.2338,67.1654,67.1752,124993.0
2024-06-12 11:50:00,68.78,68.79,68.75,68.78,90900.0,67.1752,67.185,67.1459,67.1752,90900.0
2024-06-12 12:00:00,68.78,68.82,68.75,68.81,71671.0,67.1752,67.2143,67.1459,67.2045,71671.0
2024-06-12 12:10:00,68.8,68.85,68.79,68.83,75042.0,67.1947,67.2436,67.185,67.224,75042.0
2024-06-12 12:20:00,68.83,68.84,68.79,68.8,126296.0,67.224,67.2338,67.185,67.1947,126296.0
2024-06-12 12:30:00,68.8,68.83,68.79,68.81,230341.0,67.1947,67.224,67.185,67.2045,230341.0
2024-06-12 12:40:00,68.81,68.88,68.8,68.86,52580.0,67.2045,67.2729,67.1947,67.2533,52580.0
2024-06-12 12:50:00,68.85,68.86,68.81,68.84,59270.0,67.2436,67.2533,67.2045,67.2338,59270.0
2024-06-12 13:00:00,68.85,68.88,68.81,68.87,130133.0,67.2436,67.2729,67.2045,67.2631,130133.0
2024-06-12 13:10:00,68.87,68.88,68.81,68.85,151499.0,67.2631,67.2729,67.2045,67.2436,151499.0
2024-06-12 13:20:00,68.84,68.87,68.84,68.84,124024.0,67.2338,67.2631,67.2338,67.2338,124024.0
2024-06-12 13:30:00,68.84,68.85,68.77,68.82,172973.0,67.2338,67.2436,67.1654,67.2143,172973.0
2024-06-12 13:40:00,68.83,68.84,68.79,68.81,53836.0,67.224,67.2338,67.185,67.2045,53836.0
2024-06-12 13:50:00,68.81,68.81,68.76,68.77,34175.0,67.2045,67.2045,67.1557,67.1654,34175.0
2024-06-12 14:00:00,68.76,68.78,68.53,68.68,198766.0,67.1557,67.1752,66.931,67.0775,198766.0
2024-06-12 14:10:00,68.7,68.74,68.63,68.67,43650.0,67.0971,67.1361,67.0287,67.0678,43650.0
2024-06-12 14:20:00,68.67,68.69,68.62,68.68,123387.0,67.0678,67.0873,67.0189,67.0775,123387.0
2024-06-12 14:30:00,68.69,68.75,68.59,68.74,97834.0,67.0873,67.1459,66.9896,67.1361,97834.0
2024-06-12 14:40:00,68.73,68.74,68.54,68.56,264809.0,67.1264,67.1361,66.9408,66.9603,264809.0
2024-06-12 14:50:00,68.57,68.66,68.44,68.6,133993.0,66.9701,67.058,66.8431,66.9994,133993.0
2024-06-12 15:00:00,68.61,68.66,68.54,68.58,73371.0,67.0092,67.058,66.9408,66.9799,73371.0
2024-06-12 15:10:00,68.57,68.64,68.54,68.61,56290.0,66.9701,67.0385,66.9408,67.0092,56290.0
2024-06-12 15:20:00,68.61,68.62,68.38,68.41,35399.0,67.0092,67.0189,66.7845,66.8138,35399.0
2024-06-12 15:30:00,68.41,68.42,68.33,68.33,77268.0,66.8138,66.8236,66.7357,66.7357,77268.0
2024-06-12 15:40:00,68.32,68.42,68.31,68.39,134563.0,66.7259,66.8236,66.7162,66.7943,134563.0
2024-06-12 15:50:00,68.39,68.46,68.34,68.35,705620.0,66.7943,66.8627,66.7455,66.7552,705620.0
2024-06-13 09:30:00,67.43,67.43,67.26,67.27,226340.0,65.8567,65.8567,65.6907,65.7004,226340.0
2024-06-13 09:40:00,67.27,67.29,67.09,67.09,141166.0,65.7004,65.72,65.5246,65.5246,141166.0
2024-06-13 09:50:00,67.09,67.09,66.97,67.02,320596.0,65.5246,65.5246,65.4074,65.4563,320596.0
2024-06-13 10:00:00,67.02,67.08,67.01,67.06,95915.0,65.4563,65.5149,65.4465,65.4953,95915.0
2024-06-13 10:10:00,67.05,67.07,66.98,67.05,126962.0,65.4856,65.5051,65.4172,65.4856,126962.0
2024-06-13 10:20:00,67.05,67.06,66.93,67.0,64350.0,65.4856,65.4953,65.3684,65.4367,64350.0
2024-06-13 10:30:00,67.0,67.08,66.95,67.08,150266.0,65.4367,65.5149,65.3879,65.5149,150266.0
2024-06-13 10:40:00,67.08,67.08,66.94,66.98,76597.0,65.5149,65.5149,65.3781,65.4172,76597.0
2024-06-13 10:50:00,66.97,67.05,66.96,67.02,49972.0,65.4074,65.4856,65.3977,65.4563,49972.0
2024-06-13 11:00:00,67.02,67.03,66.96,66.99,74268.0,65.4563,65.466,65.3977,65.427,74268.0
2024-06-13 11:10:00,66.98,67.0,66.93,66.96,91087.0,65.4172,65.4367,65.3684,65.3977,91087.0
2024-06-13 11:20:00,66.97,67.09,66.96,67.02,115058.0,65.4074,65.5246,65.3977,65.4563,115058.0
2024-06-13 11:30:00,67.02,67.1,67.02,67.1,49031.0,65.4563,65.5344,65.4563,65.5344,49031.0
2024-06-13 11:40:00,67.1,67.14,67.1,67.14,73009.0,65.5344,65.5735,65.5344,65.5735,73009.0
2024-06-13 11:50:00,67.14,67.17,67.12,67.12,57583.0,65.5735,65.6028,65.5539,65.5539,57583.0
2024-06-13 12:00:00,67.12,67.12,67.02,67.02,82282.0,65.5539,65.5539,65.4563,65.4563,82282.0
2024-06-13 12:10:00,67.02,67.03,66.94,66.94,151988.0,65.4563,65.466,65.3781,65.3781,151988.0
2024-06-13 12:20:00,66.94,66.95,66.9,66.91,44835.0,65.3781,65.3879,65.3391,65.3488,44835.0
2024-06-13 12:30:00,66.9,66.98,66.9,66.98,172014.0,65.3391,65.4172,65.3391,65.4172,172014.0
2024-06-13 12:40:00,66.97,66.99,66.92,66.95,103855.0,65.4074,65.427,65.3586,65.3879,103855.0
2024-06-13 12:50:00,66.96,67.03,66.96,67.03,92068.0,65.3977,65.466,65.3977,65.466,92068.0
2024-06-13 13:00:00,67.03,67.13,67.02,67.11,83328.0,65.466,65.5637,65.4563,65.5442,83328.0
2024-06-13 13:10:00,67.09,67.11,67.06,67.07,20226.0,65.5246,65.5442,65.4953,65.5051,20226.0
2024-06-13 13:20:00,67.07,67.11,67.05,67.09,24466.0,65.5051,65.5442,65.4856,65.5246,24466.0
2024-06-13 13:30:00,67.08,67.08,67.03,67.06,46496.0,65.5149,65.5149,65.466,65.4953,46496.0
2024-06-13 13:40:00,67.06,67.09,67.05,67.06,38563.0,65.4953,65.5246,65.4856,65.4953,38563.0
2024-06-13 13:50:00,67.07,67.09,67.06,67.06,22127.0,65.5051,65.5246,65.4953,65.4953,22127.0
2024-06-13 14:00:00,67.06,67.09,67.01,67.08,24705.0,65.4953,65.5246,65.4465,65.5149,24705.0
2024-06-13 14:10:00,67.09,67.09,67.04,67.05,14106.0,65.5246,65.5246,65.4758,65.4856,14106.0
2024-06-13 14:20:00,67.05,67.1,67.05,67.09,69165.0,65.4856,65.5344,65.4856,65.5246,69165.0
2024-06-13 14:30:00,67.09,67.1,67.05,67.05,97114.0,65.5246,65.5344,65.4856,65.4856,97114.0
2024-06-13 14:40:00,67.06,67.09,67.05,67.08,134632.0,65.4953,65.5246,65.4856,65.5149,134632.0
2024-06-13 14:50:00,67.07,67.12,67.07,67.11,54332.0,65.5051,65.5539,65.5051,65.5442,54332.0
2024-06-13 15:00:00,67.1,67.19,67.1,67.17,52212.0,65.5344,65.6223,65.5344,65.6028,52212.0
2024-06-13 15:10:00,67.17,67.18,67.15,67.17,48167.0,65.6028,65.6125,65.5832,65.6028,48167.0
2024-06-13 15:20:00,67.17,67.2,67.15,67.15,75386.0,65.6028,65.6321,65.5832,65.5832,75386.0
2024-06-13 15:30:00,67.15,67.15,67.13,67.15,40541.0,65.5832,65.5832,65.5637,65.5832,40541.0
2024-06-13 15:40:00,67.15,67.17,67.14,67.15,104548.0,65.5832,65.6028,65.5735,65.5832,104548.0
2024-06-13 15:50:00,67.15,67.18,67.13,67.13,561589.0,65.5832,65.6125,65.5637,65.5637,561589.0
2024-06-14 09:30:00,67.07,67.21,67.05,67.2,216882.0,65.5051,65.6418,65.4856,65.6321,216882.0
2024-06-14 09:40:00,67.21,67.25,67.08,67.09,82033.0,65.6418,65.6809,65.5149,65.5246,82033.0
2024-06-14 09:50:00,67.07,67.07,66.99,67.03,91911.0,65.5051,65.5051,65.427,65.466,91911.0
2024-06-14 10:00:00,67.01,67.03,66.91,66.91,39591.0,65.4465,65.466,65.3488,65.3488,39591.0
2024-06-14 10:10:00,66.91,66.94,66.85,66.94,68372.0,65.3488,65.3781,65.2902,65.3781,68372.0
2024-06-14 10:20:00,66.93,66.98,66.92,66.92,128555.0,65.3684,65.4172,65.3586,65.3586,128555.0
2024-06-14 10:30:00,66.92,66.94,66.84,66.87,61107.0,65.3586,65.3781,65.2805,65.3098,61107.0
2024-06-14 10:40:00,66.87,66.97,66.85,66.95,68265.0,65.3098,65.4074,65.2902,65.3879,68265.0
2024-06-14 10:50:00,66.95,67.03,66.93,67.03,68572.0,65.3879,65.466,65.3684,65.466,68572.0
2024-06-14 11:00:00,67.03,67.06,66.98,66.99,49071.0,65.466,65.4953,65.4172,65.427,49071.0
2024-06-14 11:10:00,66.98,67.08,66.98,67.08,29137.0,65.4172,65.5149,65.4172,65.5149,29137.0
2024-06-14 11:20:00,67.08,67.11,67.05,67.08,34609.0,65.5149,65.5442,65.4856,65.5149,34609.0
2024-06-14 11:30:00,67.09,67.12,67.07,67.09,46035.0,65.5246,65.5539,65.5051,65.5246,46035.0
2024-06-14 11:40:00,67.09,67.1,66.96,66.96,56483.0,65.5246,65.5344,65.3977,65.3977,56483.0
2024-06-14 11:50:00,66.95,67.05,66.94,67.04,72189.0,65.3879,65.4856,65.3781,65.4758,72189.0
2024-06-14 12:00:00,67.04,67.05,66.98,67.01,59057.0,65.4758,65.4856,65.4172,65.4465,59057.0
2024-06-14 12:10:00,67.01,67.06,66.97,66.98,117202.0,65.4465,65.4953,65.4074,65.4172,117202.0
2024-06-14 12:20:00,66.97,66.99,66.93,66.93,208528.0,65.4074,65.427,65.3684,65.3684,208528.0
2024-06-14 12:30:00,66.94,66.99,66.91,66.98,105969.0,65.3781,65.427,65.3488,65.4172,105969.0
2024-06-14 12:40:00,66.98,67.0,66.96,66.99,55740.0,65.4172,65.4367,65.3977,65.427,55740.0
2024-06-14 12:50:00,67.0,67.01,66.96,66.97,51985.0,65.4367,65.4465,65.3977,65.4074,51985.0
2024-06-14 13:00:00,66.98,67.03,66.97,67.03,74688.0,65.4172,65.466,65.4074,65.466,74688.0
2024-06-14 13:10:00,67.03,67.07,67.01,67.02,38695.0,65.466,65.5051,65.4465,65.4563,38695.0
2024-06-14 13:20:00,67.03,67.04,67.0,67.03,47065.0,65.466,65.4758,65.4367,65.466,47065.0
2024-06-14 13:30:00,67.03,67.06,67.02,67.03,25655.0,65.466,65.4953,65.4563,65.466,25655.0
2024-06-14 13:40:00,67.04,67.04,66.99,67.0,116792.0,65.4758,65.4758,65.427,65.4367,116792.0
2024-06-14 13:50:00,66.99,67.0,66.96,66.98,107442.0,65.427,65.4367,65.3977,65.4172,107442.0
2024-06-14 14:00:00,66.98,67.0,66.95,66.96,83625.0,65.4172,65.4367,65.3879,65.3977,83625.0
2024-06-14 14:10:00,66.97,66.98,66.93,66.95,55707.0,65.4074,65.4172,65.3684,65.3879,55707.0
2024-06-14 14:20:00,66.96,67.02,66.96,66.97,41859.0,65.3977,65.4563,65.3977,65.4074,41859.0
2024-06-14 14:30:00,66.98,66.98,66.95,66.97,46479.0,65.4172,65.4172,65.3879,65.4074,46479.0
2024-06-14 14:40:00,66.96,67.02,66.94,67.02,147017.0,65.3977,65.4563,65.3781,65.4563,147017.0
2024-06-14 14:50:00,67.01,67.05,66.99,67.02,83506.0,65.4465,65.4856,65.427,65.4563,83506.0
2024-06-14 15:00:00,67.02,67.07,67.0,67.05,156465.0,65.4563,65.5051,65.4367,65.4856,156465.0
2024-06-14 15:10:00,67.05,67.06,67.02,67.05,79075.0,65.4856,65.4953,65.4563,65.4856,79075.0
2024-06-14 15:20:00,67.06,67.08,67.04,67.08,108775.0,65.4953,65.5149,65.4758,65.5149,108775.0
2024-06-14 15:30:00,67.07,67.07,67.02,67.04,64806.0,65.5051,65.5051,65.4563,65.4758,64806.0
2024-06-14 15:40:00,67.04,67.05,67.01,67.03,74527.0,65.4758,65.4856,65.4465,65.466,74527.0
2024-06-14 15:50:00,67.03,67.15,67.03,67.15,379539.0,65.466,65.5832,65.466,65.5832,379539.0
2024-06-17 09:30:00,66.14,66.21,66.09,66.16,231328.0,64.5968,64.6652,64.548,64.6163,231328.0
2024-06-17 09:40:00,66.15,66.2,66.12,66.14,97074.0,64.6066,64.6554,64.5773,64.5968,97074.0
2024-06-17 09:50:00,66.15,66.2,66.11,66.12,81197.0,64.6066,64.6554,64.5675,64.5773,81197.0
2024-06-17 10:00:00,66.13,66.13,66.04,66.08,126570.0,64.587,64.587,64.4991,64.5382,126570.0
2024-06-17 10:10:00,66.08,66.17,66.05,66.17,163545.0,64.5382,64.6261,64.5089,64.6261,163545.0
2024-06-17 10:20:00,66.17,66.22,66.14,66.2,57801.0,64.6261,64.6749,64.5968,64.6554,57801.0
2024-06-17 10:30:00,66.2,66.25,66.19,66.23,59189.0,64.6554,64.7042,64.6456,64.6847,59189.0
2024-06-17 10:40:00,66.23,66.25,66.2,66.23,46737.0,64.6847,64.7042,64.6554,64.6847,46737.0
2024-06-17 10:50:00,66.23,66.28,66.2,66.26,32404.0,64.6847,64.7335,64.6554,64.714,32404.0
2024-06-17 11:00:00,66.26,66.28,66.23,66.28,63471.0,64.714,64.7335,64.6847,64.7335,63471.0
2024-06-17 11:10:00,66.29,66.32,66.28,66.31,25151.0,64.7433,64.7726,64.7335,64.7628,25151.0
2024-06-17 11:20:00,66.31,66.35,66.31,66.33,45029.0,64.7628,64.8019,64.7628,64.7824,45029.0
2024-06-17 11:30:00,66.33,66.33,66.27,66.28,60905.0,64.7824,64.7824,64.7238,64.7335,60905.0
2024-06-17 11:40:00,66.28,66.3,66.26,66.28,63915.0,64.7335,64.7531,64.714,64.7335,63915.0
2024-06-17 11:50:00,66.28,66.33,66.25,66.32,52585.0,64.7335,64.7824,64.7042,64.7726,52585.0
2024-06-17 12:00:00,66.31,66.36,66.31,66.34,210742.0,64.7628,64.8117,64.7628,64.7921,210742.0
2024-06-17 12:10:00,66.34,66.37,66.33,66.37,110185.0,64.7921,64.8214,64.7824,64.8214,110185.0
2024-06-17 12:20:00,66.36,66.41,66.34,66.41,29697.0,64.8117,64.8605,64.7921,64.8605,29697.0
2024-06-17 12:30:00,66.41,66.45,66.41,66.44,25699.0,64.8605,64.8996,64.8605,64.8898,25699.0
2024-06-17 12:40:00,66.44,66.45,66.41,66.44,167976.0,64.8898,64.8996,64.8605,64.8898,167976.0
2024-06-17 12:50:00,66.44,66.46,66.42,66.43,48354.0,64.8898,64.9093,64.8703,64.88,48354.0
2024-06-17 13:00:00,66.42,66.46,66.42,66.46,18171.0,64.8703,64.9093,64.8703,64.9093,18171.0
2024-06-17 13:10:00,66.46,66.5,66.44,66.49,35558.0,64.9093,64.9484,64.8898,64.9386,35558.0
2024-06-17 13:20:00,66.5,66.52,66.48,66.5,70231.0,64.9484,64.9679,64.9289,64.9484,70231.0
2024-06-17 13:30:00,66.5,66.56,66.5,66.56,35719.0,64.9484,65.007,64.9484,65.007,35719.0
2024-06-17 13:40:00,66.56,66.57,66.54,66.55,13259.0,65.007,65.0168,64.9875,64.9972,13259.0
2024-06-17 13:50:00,66.55,66.6,66.55,66.57,29223.0,64.9972,65.0461,64.9972,65.0168,29223.0
2024-06-17 14:00:00,66.58,66.65,66.57,66.65,33223.0,65.0265,65.0949,65.0168,65.0949,33223.0
2024-06-17 14:10:00,66.64,66.65,66.59,66.59,29236.0,65.0851,65.0949,65.0363,65.0363,29236.0
2024-06-17 14:20:00,66.59,66.62,66.59,66.61,20084.0,65.0363,65.0656,65.0363,65.0558,20084.0
2024-06-17 14:30:00,66.62,66.66,66.61,66.65,48339.0,65.0656,65.1047,65.0558,65.0949,48339.0
2024-06-17 14:40:00,66.65,66.66,66.62,66.64,87739.0,65.0949,65.1047,65.0656,65.0851,87739.0
2024-06-17 14:50:00,66.64,66.64,66.6,66.64,68958.0,65.0851,65.0851,65.0461,65.0851,68958.0
2024-06-17 15:00:00,66.64,66.66,66.62,66.64,99250.0,65.0851,65.1047,65.0656,65.0851,99250.0
2024-06-17 15:10:00,66.64,66.67,66.63,66.66,112106.0,65.0851,65.1144,65.0754,65.1047,112106.0
2024-06-17 15:20:00,66.66,66.68,66.64,66.68,65566.0,65.1047,65.1242,65.0851,65.1242,65566.0
2024-06-17 15:30:00,66.67,66.69,66.64,66.66,126413.0,65.1144,65.134,65.0851,65.1047,126413.0
2024-06-17 15:40:00,66.66,66.69,66.62,66.63,174342.0,65.1047,65.134,65.0656,65.0754,174342.0
2024-06-17 15:50:00,66.63,66.64,66.57,66.61,719907.0,65.0754,65.0851,65.0168,65.0558,719907.0
2024-06-18 09:30:00,66.39,66.55,66.39,66.55,91641.0,64.841,64.9972,64.841,64.9972,91641.0
2024-06-18 09:40:00,66.55,66.62,66.5,66.51,90249.0,64.9972,65.0656,64.9484,64.9582,90249.0
2024-06-18 09:50:00,66.52,66.57,66.5,66.5,113500.0,64.9679,65.0168,64.9484,64.9484,113500.0
2024-06-18 10:00:00,66.51,66.53,66.42,66.42,57903.0,64.9582,64.9777,64.8703,64.8703,57903.0
2024-06-18 10:10:00,66.42,66.51,66.37,66.51,54761.0,64.8703,64.9582,64.8214,64.9582,54761.0
2024-06-18 10:20:00,66.51,66.62,66.5,66.61,52202.0,64.9582,65.0656,64.9484,65.0558,52202.0
2024-06-18 10:30:00,66.61,66.65,66.59,66.62,54258.0,65.0558,65.0949,65.0363,65.0656,54258.0
2024-06-18 10:40:00,66.61,66.62,66.55,66.57,31804.0,65.0558,65.0656,64.9972,65.0168,31804.0
2024-06-18 10:50:00,66.57,66.57,66.5,66.52,68398.0,65.0168,65.0168,64.9484,64.9679,68398.0
2024-06-18 11:00:00,66.53,66.55,66.46,66.47,295830.0,64.9777,64.9972,64.9093,64.9191,295830.0
2024-06-18 11:10:00,66.48,66.54,66.47,66.53,379750.0,64.9289,64.9875,64.9191,64.9777,379750.0
2024-06-18 11:20:00,66.53,66.53,66.45,66.49,449329.0,64.9777,64.9777,64.8996,64.9386,449329.0
2024-06-18 11:30:00,66.48,66.55,66.46,66.53,446798.0,64.9289,64.9972,64.9093,64.9777,446798.0
2024-06-18 11:40:00,66.53,66.59,66.53,66.56,439693.0,64.9777,65.0363,64.9777,65.007,439693.0
2024-06-18 11:50:00,66.56,66.59,66.55,66.59,337350.0,65.007,65.0363,64.9972,65.0363,337350.0
2024-06-18 12:00:00,66.58,66.64,66.55,66.62,453909.0,65.0265,65.0851,64.9972,65.0656,453909.0
2024-06-18 12:10:00,66.62,66.64,66.57,66.59,495563.0,65.0656,65.0851,65.0168,65.0363,495563.0
2024-06-18 12:20:00,66.59,66.6,66.57,66.59,584216.0,65.0363,65.0461,65.0168,65.0363,584216.0
2024-06-18 12:30:00,66.58,66.61,66.57,66.61,425498.0,65.0265,65.0558,65.0168,65.0558,425498.0
2024-06-18 12:40:00,66.61,66.63,66.57,66.59,398910.0,65.0558,65.0754,65.0168,65.0363,398910.0
2024-06-18 12:50:00,66.59,66.64,66.58,66.61,395802.0,65.0363,65.0851,65.0265,65.0558,395802.0
2024-06-18 13:00:00,66.61,66.64,66.58,66.61,60558.0,65.0558,65.0851,65.0265,65.0558,60558.0
2024-06-18 13:10:00,66.6,66.61,66.56,66.6,76981.0,65.0461,65.0558,65.007,65.0461,76981.0
2024-06-18 13:20:00,66.61,66.62,66.57,66.61,26459.0,65.0558,65.0656,65.0168,65.0558,26459.0
2024-06-18 13:30:00,66.61,66.62,66.57,66.6,16901.0,65.0558,65.0656,65.0168,65.0461,16901.0
2024-06-18 13:40:00,66.6,66.62,66.59,66.62,36367.0,65.0461,65.0656,65.0363,65.0656,36367.0
2024-06-18 13:50:00,66.62,66.62,66.56,66.56,17190.0,65.0656,65.0656,65.007,65.007,17190.0
2024-06-18 14:00:00,66.57,66.57,66.49,66.56,84896.0,65.0168,65.0168,64.9386,65.007,84896.0
2024-06-18 14:10:00,66.56,66.57,66.53,66.53,35575.0,65.007,65.0168,64.9777,64.9777,35575.0
2024-06-18 14:20:00,66.54,66.58,66.53,66.56,50630.0,64.9875,65.0265,64.9777,65.007,50630.0
2024-06-18 14:30:00,66.56,66.58,66.56,66.58,56164.0,65.007,65.0265,65.007,65.0265,56164.0
2024-06-18 14:40:00,66.57,66.6,66.57,66.59,40723.0,65.0168,65.0461,65.0168,65.0363,40723.0
2024-06-18 14:50:00,66.59,66.6,66.57,66.58,44871.0,65.0363,65.0461,65.0168,65.0265,44871.0
2024-06-18 15:00:00,66.58,66.58,66.53,66.53,55592.0,65.0265,65.0265,64.9777,64.9777,55592.0
2024-06-18 15:10:00,66.53,66.56,66.53,66.55,26447.0,64.9777,65.007,64.9777,64.9972,26447.0
2024-06-18 15:20:00,66.56,66.56,66.54,66.55,81055.0,65.007,65.007,64.9875,64.9972,81055.0
2024-06-18 15:30:00,66.56,66.62,66.54,66.62,86088.0,65.007,65.0656,64.9875,65.0656,86088.0
2024-06-18 15:40:00,66.62,66.65,66.61,66.63,72432.0,65.0656,65.0949,65.0558,65.0754,72432.0
2024-06-18 15:50:00,66.63,66.68,66.62,66.67,513333.0,65.0754,65.1242,65.0656,65.1144,513333.0
2024-06-20 09:30:00,66.45,66.49,66.38,66.45,251278.0,64.8996,64.9386,64.8312,64.8996,251278.0
2024-06-20 09:40:00,66.45,66.61,66.45,66.59,189062.0,64.8996,65.0558,64.8996,65.0363,189062.0
2024-06-20 09:50:00,66.6,66.62,66.5,66.52,136340.0,65.0461,65.0656,64.9484,64.9679,136340.0
2024-06-20 10:00:00,66.52,66.58,66.49,66.5,72553.0,64.9679,65.0265,64.9386,64.9484,72553.0
2024-06-20 10:10:00,66.49,66.5,66.41,66.44,70491.0,64.9386,64.9484,64.8605,64.8898,70491.0
2024-06-20 10:20:00,66.44,66.52,66.43,66.5,121330.0,64.8898,64.9679,64.88,64.9484,121330.0
2024-06-20 10:30:00,66.5,66.53,66.47,66.49,75734.0,64.9484,64.9777,64.9191,64.9386,75734.0
2024-06-20 10:40:00,66.49,66.49,66.42,66.43,80618.0,64.9386,64.9386,64.8703,64.88,80618.0
2024-06-20 10:50:00,66.43,66.5,66.43,66.5,62512.0,64.88,64.9484,64.88,64.9484,62512.0
2024-06-20 11:00:00,66.5,66.53,66.49,66.52,95757.0,64.9484,64.9777,64.9386,64.9679,95757.0
2024-06-20 11:10:00,66.52,66.52,66.43,66.44,45172.0,64.9679,64.9679,64.88,64.8898,45172.0
2024-06-20 11:20:00,66.44,66.48,66.42,66.47,131799.0,64.8898,64.9289,64.8703,64.9191,131799.0
2024-06-20 11:30:00,66.47,66.51,66.46,66.49,80173.0,64.9191,64.9582,64.9093,64.9386,80173.0
2024-06-20 11:40:00,66.5,66.53,66.47,66.47,76941.0,64.9484,64.9777,64.9191,64.9191,76941.0
2024-06-20 11:50:00,66.47,66.49,66.41,66.42,54897.0,64.9191,64.9386,64.8605,64.8703,54897.0
2024-06-20 12:00:00,66.41,66.45,66.4,66.42,77314.0,64.8605,64.8996,64.8507,64.8703,77314.0
2024-06-20 12:10:00,66.41,66.46,66.4,66.43,49056.0,64.8605,64.9093,64.8507,64.88,49056.0
2024-06-20 12:20:00,66.43,66.44,66.33,66.33,101174.0,64.88,64.8898,64.7824,64.7824,101174.0
2024-06-20 12:30:00,66.33,66.33,66.26,66.31,119759.0,64.7824,64.7824,64.714,64.7628,119759.0
2024-06-20 12:40:00,66.31,66.38,66.31,66.36,71048.0,64.7628,64.8312,64.7628,64.8117,71048.0
2024-06-20 12:50:00,66.36,66.39,66.33,66.36,71831.0,64.8117,64.841,64.7824,64.8117,71831.0
2024-06-20 13:00:00,66.36,66.36,66.2,66.24,75484.0,64.8117,64.8117,64.6554,64.6945,75484.0
2024-06-20 13:10:00,66.23,66.34,66.23,66.31,79235.0,64.6847,64.7921,64.6847,64.7628,79235.0
2024-06-20 13:20:00,66.31,66.31,66.26,66.28,54140.0,64.7628,64.7628,64.714,64.7335,54140.0
2024-06-20 13:30:00,66.28,66.32,66.25,66.26,59331.0,64.7335,64.7726,64.7042,64.714,59331.0
2024-06-20 13:40:00,66.26,66.32,66.25,66.31,55214.0,64.714,64.7726,64.7042,64.7628,55214.0
2024-06-20 13:50:00,66.31,66.39,66.31,66.38,26371.0,64.7628,64.841,64.7628,64.8312,26371.0
2024-06-20 14:00:00,66.39,66.48,66.38,66.47,67032.0,64.841,64.9289,64.8312,64.9191,67032.0
2024-06-20 14:10:00,66.46,66.48,66.44,66.48,30595.0,64.9093,64.9289,64.8898,64.9289,30595.0
2024-06-20 14:20:00,66.48,66.52,66.45,66.52,59391.0,64.9289,64.9679,64.8996,64.9679,59391.0
2024-06-20 14:30:00,66.51,66.52,66.43,66.44,58415.0,64.9582,64.9679,64.88,64.8898,58415.0
2024-06-20 14:40:00,66.45,66.48,66.43,66.45,49548.0,64.8996,64.9289,64.88,64.8996,49548.0
2024-06-20 14:50:00,66.45,66.46,66.42,66.42,42149.0,64.8996,64.9093,64.8703,64.8703,42149.0
2024-06-20 15:00:00,66.42,66.43,66.34,66.38,82595.0,64.8703,64.88,64.7921,64.8312,82595.0
2024-06-20 15:10:00,66.38,66.39,66.36,66.39,40806.0,64.8312,64.841,64.8117,64.841,40806.0
2024-06-20 15:20:00,66.38,66.42,66.32,66.42,52633.0,64.8312,64.8703,64.7726,64.8703,52633.0
2024-06-20 15:30:00,66.41,66.45,66.39,66.42,84577.0,64.8605,64.8996,64.841,64.8703,84577.0
2024-06-20 15:40:00,66.42,66.5,66.42,66.48,184190.0,64.8703,64.9484,64.8703,64.9289,184190.0
2024-06-20 15:50:00,66.48,66.51,66.43,66.47,484858.0,64.9289,64.9582,64.88,64.9191,484858.0
2024-06-21 09:30:00,66.12,66.14,66.08,66.1,136231.0,64.5773,64.5968,64.5382,64.5577,136231.0
2024-06-21 09:40:00,66.09,66.1,65.92,66.02,242726.0,64.548,64.5577,64.3819,64.4796,242726.0
2024-06-21 09:50:00,66.03,66.05,65.96,66.04,73955.0,64.4894,64.5089,64.421,64.4991,73955.0
2024-06-21 10:00:00,66.04,66.07,66.01,66.05,102773.0,64.4991,64.5284,64.4698,64.5089,102773.0
2024-06-21 10:10:00,66.05,66.07,66.01,66.05,101345.0,64.5089,64.5284,64.4698,64.5089,101345.0
2024-06-21 10:20:00,66.05,66.06,66.0,66.02,104017.0,64.5089,64.5187,64.4601,64.4796,104017.0
2024-06-21 10:30:00,66.02,66.04,65.97,66.01,39184.0,64.4796,64.4991,64.4308,64.4698,39184.0
2024-06-21 10:40:00,66.0,66.09,65.99,66.09,49983.0,64.4601,64.548,64.4503,64.548,49983.0
2024-06-21 10:50:00,66.09,66.12,66.07,66.07,70179.0,64.548,64.5773,64.5284,64.5284,70179.0
2024-06-21 11:00:00,66.06,66.12,66.05,66.06,268554.0,64.5187,64.5773,64.5089,64.5187,268554.0
2024-06-21 11:10:00,66.06,66.08,66.03,66.06,72728.0,64.5187,64.5382,64.4894,64.5187,72728.0
2024-06-21 11:20:00,66.06,66.07,66.01,66.03,129619.0,64.5187,64.5284,64.4698,64.4894,129619.0
2024-06-21 11:30:00,66.02,66.03,65.96,66.0,94652.0,64.4796,64.4894,64.421,64.4601,94652.0
2024-06-21 11:40:00,66.0,66.06,65.99,66.06,271538.0,64.4601,64.5187,64.4503,64.5187,271538.0
2024-06-21 11:50:00,66.06,66.15,66.05,66.14,46999.0,64.5187,64.6066,64.5089,64.5968,46999.0
2024-06-21 12:00:00,66.14,66.15,66.07,66.07,53599.0,64.5968,64.6066,64.5284,64.5284,53599.0
2024-06-21 12:10:00,66.08,66.1,66.05,66.09,43595.0,64.5382,64.5577,64.5089,64.548,43595.0
2024-06-21 12:20:00,66.09,66.1,66.05,66.07,28188.0,64.548,64.5577,64.5089,64.5284,28188.0
2024-06-21 12:30:00,66.06,66.1,66.05,66.09,44523.0,64.5187,64.5577,64.5089,64.548,44523.0
2024-06-21 12:40:00,66.09,66.11,66.04,66.05,24260.0,64.548,64.5675,64.4991,64.5089,24260.0
2024-06-21 12:50:00,66.05,66.09,66.02,66.05,66843.0,64.5089,64.548,64.4796,64.5089,66843.0
2024-06-21 13:00:00,66.05,66.07,66.03,66.05,13369.0,64.5089,64.5284,64.4894,64.5089,13369.0
2024-06-21 13:10:00,66.06,66.07,66.04,66.05,68537.0,64.5187,64.5284,64.4991,64.5089,68537.0
2024-06-21 13:20:00,66.04,66.05,66.0,66.03,35713.0,64.4991,64.5089,64.4601,64.4894,35713.0
2024-06-21 13:30:00,66.02,66.05,66.01,66.05,33535.0,64.4796,64.5089,64.4698,64.5089,33535.0
2024-06-21 13:40:00,66.05,66.06,66.02,66.05,59601.0,64.5089,64.5187,64.4796,64.5089,59601.0
2024-06-21 13:50:00,66.05,66.08,66.02,66.02,29959.0,64.5089,64.5382,64.4796,64.4796,29959.0
2024-06-21 14:00:00,66.02,66.03,65.99,66.02,46893.0,64.4796,64.4894,64.4503,64.4796,46893.0
2024-06-21 14:10:00,66.03,66.07,66.01,66.06,42499.0,64.4894,64.5284,64.4698,64.5187,42499.0
2024-06-21 14:20:00,66.05,66.09,66.03,66.08,32226.0,64.5089,64.548,64.4894,64.5382,32226.0
2024-06-21 14:30:00,66.08,66.08,66.03,66.05,88137.0,64.5382,64.5382,64.4894,64.5089,88137.0
2024-06-21 14:40:00,66.05,66.07,66.04,66.06,27665.0,64.5089,64.5284,64.4991,64.5187,27665.0
2024-06-21 14:50:00,66.06,66.07,66.03,66.06,35745.0,64.5187,64.5284,64.4894,64.5187,35745.0
2024-06-21 15:00:00,66.06,66.12,66.06,66.09,30294.0,64.5187,64.5773,64.5187,64.548,30294.0
2024-06-21 15:10:00,66.09,66.1,66.08,66.09,25064.0,64.548,64.5577,64.5382,64.548,25064.0
2024-06-21 15:20:00,66.09,66.1,66.06,66.06,93852.0,64.548,64.5577,64.5187,64.5187,93852.0
2024-06-21 15:30:00,66.06,66.08,66.04,66.05,53703.0,64.5187,64.5382,64.4991,64.5089,53703.0
2024-06-21 15:40:00,66.05,66.06,66.03,66.05,116503.0,64.5089,64.5187,64.4894,64.5089,116503.0
2024-06-21 15:50:00,66.05,66.09,66.0,66.02,458716.0,64.5089,64.548,64.4601,64.4796,458716.0
2024-06-24 09:30:00,66.64,66.75,66.63,66.75,146931.0,65.0851,65.1926,65.0754,65.1926,146931.0
2024-06-24 09:40:00,66.76,66.76,66.62,66.67,96009.0,65.2023,65.2023,65.0656,65.1144,96009.0
2024-06-24 09:50:00,66.67,66.79,66.67,66.77,66367.0,65.1144,65.2316,65.1144,65.2121,66367.0
2024-06-24 10:00:00,66.78,66.87,66.78,66.87,74400.0,65.2219,65.3098,65.2219,65.3098,74400.0
2024-06-24 10:10:00,66.87,66.87,66.77,66.81,84902.0,65.3098,65.3098,65.2121,65.2512,84902.0
2024-06-24 10:20:00,66.81,66.84,66.72,66.73,64412.0,65.2512,65.2805,65.1633,65.173,64412.0
2024-06-24 10:30:00,66.74,66.83,66.74,66.83,47874.0,65.1828,65.2707,65.1828,65.2707,47874.0
2024-06-24 10:40:00,66.81,66.82,66.71,66.71,29798.0,65.2512,65.2609,65.1535,65.1535,29798.0
2024-06-24 10:50:00,66.7,66.76,66.68,66.75,57231.0,65.1437,65.2023,65.1242,65.1926,57231.0
2024-06-24 11:00:00,66.75,66.79,66.73,66.75,38574.0,65.1926,65.2316,65.173,65.1926,38574.0
2024-06-24 11:10:00,66.76,66.81,66.75,66.81,17725.0,65.2023,65.2512,65.1926,65.2512,17725.0
2024-06-24 11:20:00,66.81,66.81,66.75,66.8,105122.0,65.2512,65.2512,65.1926,65.2414,105122.0
2024-06-24 11:30:00,66.8,66.8,66.76,66.78,45801.0,65.2414,65.2414,65.2023,65.2219,45801.0
2024-06-24 11:40:00,66.78,66.78,66.73,66.75,81133.0,65.2219,65.2219,65.173,65.1926,81133.0
2024-06-24 11:50:00,66.75,66.77,66.74,66.77,46254.0,65.1926,65.2121,65.1828,65.2121,46254.0
2024-06-24 12:00:00,66.77,66.79,66.75,66.78,258456.0,65.2121,65.2316,65.1926,65.2219,258456.0
2024-06-24 12:10:00,66.78,66.8,66.76,66.78,65175.0,65.2219,65.2414,65.2023,65.2219,65175.0
2024-06-24 12:20:00,66.78,66.79,66.76,66.77,15825.0,65.2219,65.2316,65.2023,65.2121,15825.0
2024-06-24 12:30:00,66.77,66.79,66.75,66.76,52016.0,65.2121,65.2316,65.1926,65.2023,52016.0
2024-06-24 12:40:00,66.76,66.77,66.72,66.73,64993.0,65.2023,65.2121,65.1633,65.173,64993.0
2024-06-24 12:50:00,66.73,66.73,66.67,66.7,38680.0,65.173,65.173,65.1144,65.1437,38680.0
2024-06-24 13:00:00,66.69,66.72,66.61,66.63,103464.0,65.134,65.1633,65.0558,65.0754,103464.0
2024-06-24 13:10:00,66.63,66.66,66.61,66.64,30808.0,65.0754,65.1047,65.0558,65.0851,30808.0
2024-06-24 13:20:00,66.64,66.64,66.59,66.62,33093.0,65.0851,65.0851,65.0363,65.0656,33093.0
2024-06-24 13:30:00,66.62,66.62,66.56,66.6,34097.0,65.0656,65.0656,65.007,65.0461,34097.0
2024-06-24 13:40:00,66.61,66.61,66.56,66.58,34493.0,65.0558,65.0558,65.007,65.0265,34493.0
2024-06-24 13:50:00,66.57,66.59,66.53,66.57,22528.0,65.0168,65.0363,64.9777,65.0168,22528.0
2024-06-24 14:00:00,66.56,66.57,66.53,66.55,75905.0,65.007,65.0168,64.9777,64.9972,75905.0
2024-06-24 14:10:00,66.54,66.56,66.52,66.55,24343.0,64.9875,65.007,64.9679,64.9972,24343.0
2024-06-24 14:20:00,66.55,66.57,66.54,66.56,89472.0,64.9972,65.0168,64.9875,65.007,89472.0
2024-06-24 14:30:00,66.55,66.61,66.54,66.6,32578.0,64.9972,65.0558,64.9875,65.0461,32578.0
2024-06-24 14:40:00,66.59,66.67,66.59,66.67,23882.0,65.0363,65.1144,65.0363,65.1144,23882.0
2024-06-24 14:50:00,66.67,66.68,66.63,66.66,46448.0,65.1144,65.1242,65.0754,65.1047,46448.0
2024-06-24 15:00:00,66.65,66.67,66.64,66.65,65337.0,65.0949,65.1144,65.0851,65.0949,65337.0
2024-06-24 15:10:00,66.65,66.66,66.57,66.57,87367.0,65.0949,65.1047,65.0168,65.0168,87367.0
2024-06-24 15:20:00,66.57,66.61,66.56,66.6,28589.0,65.0168,65.0558,65.007,65.0461,28589.0
2024-06-24 15:30:00,66.61,66.61,66.55,66.56,109610.0,65.0558,65.0558,64.9972,65.007,109610.0
2024-06-24 15:40:00,66.56,66.57,66.5,66.52,85280.0,65.007,65.0168,64.9484,64.9679,85280.0
2024-06-24 15:50:00,66.53,66.54,66.49,66.5,259053.0,64.9777,64.9875,64.9386,64.9484,259053.0
2024-06-25 09:30:00,67.44,67.44,67.31,67.37,216100.0,65.8665,65.8665,65.7395,65.7981,216100.0
2024-06-25 09:40:00,67.37,67.39,67.31,67.34,81331.0,65.7981,65.8176,65.7395,65.7688,81331.0
2024-06-25 09:50:00,67.35,67.36,67.26,67.27,99509.0,65.7786,65.7883,65.6907,65.7004,99509.0
2024-06-25 10:00:00,67.27,67.34,67.26,67.32,118206.0,65.7004,65.7688,65.6907,65.7493,118206.0
2024-06-25 10:10:00,67.32,67.38,67.32,67.34,110118.0,65.7493,65.8079,65.7493,65.7688,110118.0
2024-06-25 10:20:00,67.34,67.38,67.33,67.35,101309.0,65.7688,65.8079,65.759,65.7786,101309.0
2024-06-25 10:30:00,67.36,67.39,67.34,67.38,67859.0,65.7883,65.8176,65.7688,65.8079,67859.0
2024-06-25 10:40:00,67.37,67.43,67.35,67.36,61005.0,65.7981,65.8567,65.7786,65.7883,61005.0
2024-06-25 10:50:00,67.36,67.37,67.32,67.34,47013.0,65.7883,65.7981,65.7493,65.7688,47013.0
2024-06-25 11:00:00,67.34,67.41,67.33,67.39,56166.0,65.7688,65.8372,65.759,65.8176,56166.0
2024-06-25 11:10:00,67.39,67.43,67.38,67.42,57543.0,65.8176,65.8567,65.8079,65.8469,57543.0
2024-06-25 11:20:00,67.42,67.45,67.39,67.44,89678.0,65.8469,65.8762,65.8176,65.8665,89678.0
2024-06-25 11:30:00,67.44,67.48,67.44,67.44,56165.0,65.8665,65.9055,65.8665,65.8665,56165.0
2024-06-25 11:40:00,67.44,67.47,67.42,67.46,44935.0,65.8665,65.8958,65.8469,65.886,44935.0
2024-06-25 11:50:00,67.46,67.48,67.45,67.47,53833.0,65.886,65.9055,65.8762,65.8958,53833.0
2024-06-25 12:00:00,67.47,67.47,67.43,67.44,77843.0,65.8958,65.8958,65.8567,65.8665,77843.0
2024-06-25 12:10:00,67.45,67.45,67.41,67.45,275589.0,65.8762,65.8762,65.8372,65.8762,275589.0
2024-06-25 12:20:00,67.46,67.46,67.41,67.44,134879.0,65.886,65.886,65.8372,65.8665,134879.0
2024-06-25 12:30:00,67.44,67.44,67.42,67.44,43475.0,65.8665,65.8665,65.8469,65.8665,43475.0
2024-06-25 12:40:00,67.44,67.44,67.4,67.43,52321.0,65.8665,65.8665,65.8274,65.8567,52321.0
2024-06-25 12:50:00,67.44,67.44,67.4,67.42,34040.0,65.8665,65.8665,65.8274,65.8469,34040.0
2024-06-25 13:00:00,67.41,67.43,67.37,67.42,47575.0,65.8372,65.8567,65.7981,65.8469,47575.0
2024-06-25 13:10:00,67.42,67.47,67.41,67.45,44605.0,65.8469,65.8958,65.8372,65.8762,44605.0
2024-06-25 13:20:00,67.46,67.51,67.45,67.51,44696.0,65.886,65.9348,65.8762,65.9348,44696.0
2024-06-25 13:30:00,67.51,67.51,67.49,67.5,47751.0,65.9348,65.9348,65.9153,65.9251,47751.0
2024-06-25 13:40:00,67.5,67.56,67.5,67.55,78445.0,65.9251,65.9837,65.9251,65.9739,78445.0
2024-06-25 13:50:00,67.56,67.57,67.53,67.53,34393.0,65.9837,65.9934,65.9544,65.9544,34393.0
2024-06-25 14:00:00,67.53,67.55,67.52,67.55,57012.0,65.9544,65.9739,65.9446,65.9739,57012.0
2024-06-25 14:10:00,67.55,67.57,67.54,67.57,53205.0,65.9739,65.9934,65.9641,65.9934,53205.0
2024-06-25 14:20:00,67.56,67.6,67.55,67.6,50626.0,65.9837,66.0227,65.9739,66.0227,50626.0
2024-06-25 14:30:00,67.59,67.6,67.55,67.56,73474.0,66.013,66.0227,65.9739,65.9837,73474.0
2024-06-25 14:40:00,67.57,67.59,67.54,67.56,61146.0,65.9934,66.013,65.9641,65.9837,61146.0
2024-06-25 14:50:00,67.56,67.58,67.56,67.57,47638.0,65.9837,66.0032,65.9837,65.9934,47638.0
2024-06-25 15:00:00,67.58,67.61,67.56,67.6,73215.0,66.0032,66.0325,65.9837,66.0227,73215.0
2024-06-25 15:10:00,67.6,67.64,67.59,67.64,62102.0,66.0227,66.0618,66.013,66.0618,62102.0
2024-06-25 15:20:00,67.64,67.66,67.63,67.66,98071.0,66.0618,66.0813,66.052,66.0813,98071.0
2024-06-25 15:30:00,67.65,67.66,67.64,67.65,142802.0,66.0716,66.0813,66.0618,66.0716,142802.0
2024-06-25 15:40:00,67.64,67.65,67.6,67.61,97924.0,66.0618,66.0716,66.0227,66.0325,97924.0
2024-06-25 15:50:00,67.62,67.62,67.51,67.54,698611.0,66.0423,66.0423,65.9348,65.9641,698611.0
2024-06-26 09:30:00,67.33,67.35,67.22,67.33,190900.0,65.759,65.7786,65.6516,65.759,190900.0
2024-06-26 09:40:00,67.32,67.38,67.3,67.32,105798.0,65.7493,65.8079,65.7297,65.7493,105798.0
2024-06-26 09:50:00,67.33,67.35,67.29,67.32,64788.0,65.759,65.7786,65.72,65.7493,64788.0
2024-06-26 10:00:00,67.32,67.38,67.27,67.36,55511.0,65.7493,65.8079,65.7004,65.7883,55511.0
2024-06-26 10:10:00,67.37,67.44,67.36,67.43,41970.0,65.7981,65.8665,65.7883,65.8567,41970.0
2024-06-26 10:20:00,67.42,67.46,67.35,67.37,47968.0,65.8469,65.886,65.7786,65.7981,47968.0
2024-06-26 10:30:00,67.37,67.4,67.36,67.39,36051.0,65.7981,65.8274,65.7883,65.8176,36051.0
2024-06-26 10:40:00,67.39,67.42,67.36,67.4,40460.0,65.8176,65.8469,65.7883,65.8274,40460.0
2024-06-26 10:50:00,67.4,67.44,67.36,67.38,44520.0,65.8274,65.8665,65.7883,65.8079,44520.0
2024-06-26 11:00:00,67.38,67.4,67.29,67.29,181137.0,65.8079,65.8274,65.72,65.72,181137.0
2024-06-26 11:10:00,67.29,67.32,67.22,67.31,60720.0,65.72,65.7493,65.6516,65.7395,60720.0
2024-06-26 11:20:00,67.31,67.36,67.3,67.3,86747.0,65.7395,65.7883,65.7297,65.7297,86747.0
2024-06-26 11:30:00,67.3,67.33,67.27,67.31,47306.0,65.7297,65.759,65.7004,65.7395,47306.0
2024-06-26 11:40:00,67.3,67.38,67.28,67.37,54265.0,65.7297,65.8079,65.7102,65.7981,54265.0
2024-06-26 11:50:00,67.38,67.43,67.37,67.43,139731.0,65.8079,65.8567,65.7981,65.8567,139731.0
2024-06-26 12:00:00,67.42,67.47,67.41,67.47,97386.0,65.8469,65.8958,65.8372,65.8958,97386.0
2024-06-26 12:10:00,67.47,67.48,67.44,67.47,31945.0,65.8958,65.9055,65.8665,65.8958,31945.0
2024-06-26 12:20:00,67.47,67.51,67.45,67.49,41198.0,65.8958,65.9348,65.8762,65.9153,41198.0
2024-06-26 12:30:00,67.48,67.48,67.42,67.43,24634.0,65.9055,65.9055,65.8469,65.8567,24634.0
2024-06-26 12:40:00,67.43,67.46,67.35,67.36,39092.0,65.8567,65.886,65.7786,65.7883,39092.0
2024-06-26 12:50:00,67.36,67.41,67.36,67.4,49469.0,65.7883,65.8372,65.7883,65.8274,49469.0
2024-06-26 13:00:00,67.39,67.42,67.34,67.4,87347.0,65.8176,65.8469,65.7688,65.8274,87347.0
2024-06-26 13:10:00,67.4,67.44,67.35,67.36,42390.0,65.8274,65.8665,65.7786,65.7883,42390.0
2024-06-26 13:20:00,67.36,67.39,67.32,67.36,74094.0,65.7883,65.8176,65.7493,65.7883,74094.0
2024-06-26 13:30:00,67.35,67.37,67.33,67.34,30734.0,65.7786,65.7981,65.759,65.7688,30734.0
2024-06-26 13:40:00,67.34,67.35,67.29,67.29,57117.0,65.7688,65.7786,65.72,65.72,57117.0
2024-06-26 13:50:00,67.29,67.31,67.27,67.31,22325.0,65.72,65.7395,65.7004,65.7395,22325.0
2024-06-26 14:00:00,67.3,67.3,67.24,67.28,35283.0,65.7297,65.7297,65.6711,65.7102,35283.0
2024-06-26 14:10:00,67.28,67.31,67.27,67.31,19538.0,65.7102,65.7395,65.7004,65.7395,19538.0
2024-06-26 14:20:00,67.3,67.32,67.29,67.3,20587.0,65.7297,65.7493,65.72,65.7297,20587.0
2024-06-26 14:30:00,67.3,67.32,67.29,67.3,27250.0,65.7297,65.7493,65.72,65.7297,27250.0
2024-06-26 14:40:00,67.3,67.36,67.28,67.35,26426.0,65.7297,65.7883,65.7102,65.7786,26426.0
2024-06-26 14:50:00,67.36,67.36,67.27,67.29,17489.0,65.7883,65.7883,65.7004,65.72,17489.0
2024-06-26 15:00:00,67.29,67.3,67.26,67.28,23013.0,65.72,65.7297,65.6907,65.7102,23013.0
2024-06-26 15:10:00,67.28,67.28,67.22,67.27,41853.0,65.7102,65.7102,65.6516,65.7004,41853.0
2024-06-26 15:20:00,67.26,67.3,67.25,67.3,25598.0,65.6907,65.7297,65.6809,65.7297,25598.0
2024-06-26 15:30:00,67.3,67.31,67.25,67.31,68409.0,65.7297,65.7395,65.6809,65.7395,68409.0
2024-06-26 15:40:00,67.3,67.33,67.29,67.32,138806.0,65.7297,65.759,65.72,65.7493,138806.0
2024-06-26 15:50:00,67.32,67.41,67.29,67.29,396768.0,65.7493,65.8372,65.72,65.72,396768.0
2024-06-27 09:30:00,67.56,67.63,67.5,67.63,118920.0,65.9837,66.052,65.9251,66.052,118920.0
2024-06-27 09:40:00,67.63,67.71,67.62,67.67,134365.0,66.052,66.1302,66.0423,66.0911,134365.0
2024-06-27 09:50:00,67.66,67.74,67.58,67.73,99464.0,66.0813,66.1595,66.0032,66.1497,99464.0
2024-06-27 10:00:00,67.74,67.81,67.72,67.78,93131.0,66.1595,66.2278,66.1399,66.1985,93131.0
2024-06-27 10:10:00,67.77,67.84,67.77,67.78,81236.0,66.1888,66.2571,66.1888,66.1985,81236.0
2024-06-27 10:20:00,67.78,67.8,67.76,67.78,101648.0,66.1985,66.2181,66.179,66.1985,101648.0
2024-06-27 10:30:00,67.78,67.81,67.73,67.81,60140.0,66.1985,66.2278,66.1497,66.2278,60140.0
2024-06-27 10:40:00,67.81,67.82,67.76,67.77,28267.0,66.2278,66.2376,66.179,66.1888,28267.0
2024-06-27 10:50:00,67.77,67.77,67.71,67.73,58635.0,66.1888,66.1888,66.1302,66.1497,58635.0
2024-06-27 11:00:00,67.73,67.73,67.64,67.65,85228.0,66.1497,66.1497,66.0618,66.0716,85228.0
2024-06-27 11:10:00,67.65,67.68,67.63,67.67,423814.0,66.0716,66.1009,66.052,66.0911,423814.0
2024-06-27 11:20:00,67.67,67.68,67.59,67.59,106063.0,66.0911,66.1009,66.013,66.013,106063.0
2024-06-27 11:30:00,67.59,67.6,67.58,67.6,66888.0,66.013,66.0227,66.0032,66.0227,66888.0
2024-06-27 11:40:00,67.6,67.61,67.56,67.59,48944.0,66.0227,66.0325,65.9837,66.013,48944.0
2024-06-27 11:50:00,67.59,67.6,67.55,67.59,66735.0,66.013,66.0227,65.9739,66.013,66735.0
2024-06-27 12:00:00,67.59,67.62,67.57,67.61,123031.0,66.013,66.0423,65.9934,66.0325,123031.0
2024-06-27 12:10:00,67.61,67.64,67.6,67.62,43452.0,66.0325,66.0618,66.0227,66.0423,43452.0
2024-06-27 12:20:00,67.62,67.65,67.61,67.65,27714.0,66.0423,66.0716,66.0325,66.0716,27714.0
2024-06-27 12:30:00,67.65,67.67,67.63,67.64,51419.0,66.0716,66.0911,66.052,66.0618,51419.0
2024-06-27 12:40:00,67.64,67.67,67.63,67.65,44500.0,66.0618,66.0911,66.052,66.0716,44500.0
2024-06-27 12:50:00,67.65,67.67,67.64,67.64,31954.0,66.0716,66.0911,66.0618,66.0618,31954.0
2024-06-27 13:00:00,67.64,67.67,67.63,67.67,62612.0,66.0618,66.0911,66.052,66.0911,62612.0
2024-06-27 13:10:00,67.67,67.67,67.61,67.61,32397.0,66.0911,66.0911,66.0325,66.0325,32397.0
2024-06-27 13:20:00,67.61,67.68,67.61,67.67,49517.0,66.0325,66.1009,66.0325,66.0911,49517.0
2024-06-27 13:30:00,67.67,67.68,67.64,67.68,35214.0,66.0911,66.1009,66.0618,66.1009,35214.0
2024-06-27 13:40:00,67.69,67.7,67.67,67.69,54794.0,66.1106,66.1204,66.0911,66.1106,54794.0
2024-06-27 13:50:00,67.69,67.69,67.65,67.65,31991.0,66.1106,66.1106,66.0716,66.0716,31991.0
2024-06-27 14:00:00,67.64,67.64,67.55,67.61,51255.0,66.0618,66.0618,65.9739,66.0325,51255.0
2024-06-27 14:10:00,67.61,67.62,67.54,67.56,46725.0,66.0325,66.0423,65.9641,65.9837,46725.0
2024-06-27 14:20:00,67.57,67.58,67.55,67.56,34271.0,65.9934,66.0032,65.9739,65.9837,34271.0
2024-06-27 14:30:00,67.56,67.6,67.54,67.6,46428.0,65.9837,66.0227,65.9641,66.0227,46428.0
2024-06-27 14:40:00,67.6,67.64,67.59,67.64,24539.0,66.0227,66.0618,66.013,66.0618,24539.0
2024-06-27 14:50:00,67.64,67.66,67.61,67.64,66476.0,66.0618,66.0813,66.0325,66.0618,66476.0
2024-06-27 15:00:00,67.64,67.65,67.62,67.65,153673.0,66.0618,66.0716,66.0423,66.0716,153673.0
2024-06-27 15:10:00,67.65,67.67,67.63,67.64,40110.0,66.0716,66.0911,66.052,66.0618,40110.0
2024-06-27 15:20:00,67.63,67.67,67.63,67.66,78455.0,66.052,66.0911,66.052,66.0813,78455.0
2024-06-27 15:30:00,67.66,67.67,67.62,67.67,53766.0,66.0813,66.0911,66.0423,66.0911,53766.0
2024-06-27 15:40:00,67.67,67.68,67.64,67.65,70707.0,66.0911,66.1009,66.0618,66.0716,70707.0
2024-06-27 15:50:00,67.64,67.67,67.6,67.64,184009.0,66.0618,66.0911,66.0227,66.0618,184009.0
2024-06-28 09:30:00,68.21,68.37,68.15,68.36,373389.0,66.6185,66.7748,66.5599,66.765,373389.0
2024-06-28 09:40:00,68.36,68.4,68.26,68.3,118217.0,66.765,66.8041,66.6673,66.7064,118217.0
2024-06-28 09:50:00,68.31,68.34,68.28,68.3,159044.0,66.7162,66.7455,66.6869,66.7064,159044.0
2024-06-28 10:00:00,68.31,68.45,68.31,68.45,190486.0,66.7162,66.8529,66.7162,66.8529,190486.0
2024-06-28 10:10:00,68.46,68.56,68.46,68.53,153740.0,66.8627,66.9603,66.8627,66.931,153740.0
2024-06-28 10:20:00,68.51,68.62,68.5,68.56,106253.0,66.9115,67.0189,66.9017,66.9603,106253.0
2024-06-28 10:30:00,68.56,68.62,68.5,68.5,203409.0,66.9603,67.0189,66.9017,66.9017,203409.0
2024-06-28 10:40:00,68.51,68.55,68.43,68.54,79148.0,66.9115,66.9506,66.8334,66.9408,79148.0
2024-06-28 10:50:00,68.54,68.54,68.44,68.46,75278.0,66.9408,66.9408,66.8431,66.8627,75278.0
2024-06-28 11:00:00,68.47,68.47,68.31,68.33,106440.0,66.8724,66.8724,66.7162,66.7357,106440.0
2024-06-28 11:10:00,68.32,68.41,68.31,68.39,88794.0,66.7259,66.8138,66.7162,66.7943,88794.0
2024-06-28 11:20:00,68.39,68.46,68.39,68.44,110761.0,66.7943,66.8627,66.7943,66.8431,110761.0
2024-06-28 11:30:00,68.43,68.55,68.41,68.55,119302.0,66.8334,66.9506,66.8138,66.9506,119302.0
2024-06-28 11:40:00,68.55,68.56,68.48,68.48,168145.0,66.9506,66.9603,66.8822,66.8822,168145.0
2024-06-28 11:50:00,68.49,68.51,68.45,68.46,104028.0,66.892,66.9115,66.8529,66.8627,104028.0
2024-06-28 12:00:00,68.45,68.48,68.37,68.39,66867.0,66.8529,66.8822,66.7748,66.7943,66867.0
2024-06-28 12:10:00,68.39,68.39,68.27,68.3,123314.0,66.7943,66.7943,66.6771,66.7064,123314.0
2024-06-28 12:20:00,68.3,68.33,68.28,68.33,36262.0,66.7064,66.7357,66.6869,66.7357,36262.0
2024-06-28 12:30:00,68.32,68.34,68.18,68.2,80069.0,66.7259,66.7455,66.5892,66.6087,80069.0
2024-06-28 12:40:00,68.19,68.21,68.14,68.17,49081.0,66.599,66.6185,66.5501,66.5794,49081.0
2024-06-28 12:50:00,68.17,68.17,68.13,68.17,47952.0,66.5794,66.5794,66.5404,66.5794,47952.0
2024-06-28 13:00:00,68.16,68.23,68.11,68.23,36961.0,66.5697,66.638,66.5208,66.638,36961.0
2024-06-28 13:10:00,68.23,68.28,68.2,68.26,47008.0,66.638,66.6869,66.6087,66.6673,47008.0
2024-06-28 13:20:00,68.27,68.29,68.21,68.22,26938.0,66.6771,66.6966,66.6185,66.6283,26938.0
2024-06-28 13:30:00,68.21,68.23,68.17,68.2,68415.0,66.6185,66.638,66.5794,66.6087,68415.0
2024-06-28 13:40:00,68.19,68.2,68.15,68.18,16599.0,66.599,66.6087,66.5599,66.5892,16599.0
2024-06-28 13:50:00,68.17,68.19,68.15,68.19,20775.0,66.5794,66.599,66.5599,66.599,20775.0
2024-06-28 14:00:00,68.19,68.22,68.16,68.21,36739.0,66.599,66.6283,66.5697,66.6185,36739.0
2024-06-28 14:10:00,68.2,68.25,68.19,68.22,31168.0,66.6087,66.6576,66.599,66.6283,31168.0
2024-06-28 14:20:00,68.21,68.21,68.13,68.16,38587.0,66.6185,66.6185,66.5404,66.5697,38587.0
2024-06-28 14:30:00,68.16,68.19,68.13,68.16,44188.0,66.5697,66.599,66.5404,66.5697,44188.0
2024-06-28 14:40:00,68.17,68.19,68.12,68.13,62480.0,66.5794,66.599,66.5306,66.5404,62480.0
2024-06-28 14:50:00,68.13,68.16,68.12,68.12,27700.0,66.5404,66.5697,66.5306,66.5306,27700.0
2024-06-28 15:00:00,68.12,68.12,68.06,68.09,37381.0,66.5306,66.5306,66.472,66.5013,37381.0
2024-06-28 15:10:00,68.09,68.1,68.06,68.08,37054.0,66.5013,66.5111,66.472,66.4915,37054.0
2024-06-28 15:20:00,68.09,68.09,68.05,68.06,36751.0,66.5013,66.5013,66.4622,66.472,36751.0
2024-06-28 15:30:00,68.07,68.09,67.96,68.09,75003.0,66.4818,66.5013,66.3743,66.5013,75003.0
2024-06-28 15:40:00,68.09,68.19,68.07,68.18,186721.0,66.5013,66.599,66.4818,66.5892,186721.0
2024-06-28 15:50:00,68.18,68.24,68.15,68.23,347498.0,66.5892,66.6478,66.5599,66.638,347498.0
2024-07-01 09:30:00,68.15,68.28,68.1,68.25,176180.0,66.5599,66.6869,66.5111,66.6576,176180.0
2024-07-01 09:40:00,68.26,68.3,68.23,68.25,137457.0,66.6673,66.7064,66.638,66.6576,137457.0
2024-07-01 09:50:00,68.25,68.27,68.19,68.2,283191.0,66.6576,66.6771,66.599,66.6087,283191.0
2024-07-01 10:00:00,68.2,68.29,68.19,68.21,736401.0,66.6087,66.6966,66.599,66.6185,736401.0
2024-07-01 10:10:00,68.2,68.2,67.91,67.99,171112.0,66.6087,66.6087,66.3255,66.4036,171112.0
2024-07-01 10:20:00,67.99,68.0,67.88,67.91,209694.0,66.4036,66.4134,66.2962,66.3255,209694.0
2024-07-01 10:30:00,67.92,67.92,67.82,67.83,64542.0,66.3353,66.3353,66.2376,66.2474,64542.0
2024-07-01 10:40:00,67.83,67.83,67.74,67.74,121203.0,66.2474,66.2474,66.1595,66.1595,121203.0
2024-07-01 10:50:00,67.75,67.82,67.72,67.8,113003.0,66.1692,66.2376,66.1399,66.2181,113003.0
2024-07-01 11:00:00,67.79,67.8,67.71,67.77,56123.0,66.2083,66.2181,66.1302,66.1888,56123.0
2024-07-01 11:10:00,67.76,67.81,67.75,67.77,32593.0,66.179,66.2278,66.1692,66.1888,32593.0
2024-07-01 11:20:00,67.77,67.79,67.71,67.77,58052.0,66.1888,66.2083,66.1302,66.1888,58052.0
2024-07-01 11:30:00,67.76,67.77,67.72,67.75,59099.0,66.179,66.1888,66.1399,66.1692,59099.0
2024-07-01 11:40:00,67.75,67.8,67.72,67.79,61411.0,66.1692,66.2181,66.1399,66.2083,61411.0
2024-07-01 11:50:00,67.8,67.85,67.79,67.84,15715.0,66.2181,66.2669,66.2083,66.2571,15715.0
2024-07-01 12:00:00,67.84,67.86,67.77,67.86,31967.0,66.2571,66.2767,66.1888,66.2767,31967.0
2024-07-01 12:10:00,67.86,67.89,67.82,67.88,29073.0,66.2767,66.306,66.2376,66.2962,29073.0
2024-07-01 12:20:00,67.88,67.9,67.86,67.89,30507.0,66.2962,66.3157,66.2767,66.306,30507.0
2024-07-01 12:30:00,67.89,67.89,67.85,67.86,32024.0,66.306,66.306,66.2669,66.2767,32024.0
2024-07-01 12:40:00,67.86,67.9,67.86,67.87,24486.0,66.2767,66.3157,66.2767,66.2864,24486.0
2024-07-01 12:50:00,67.87,67.88,67.85,67.88,227634.0,66.2864,66.2962,66.2669,66.2962,227634.0
2024-07-01 13:00:00,67.88,67.91,67.86,67.91,41254.0,66.2962,66.3255,66.2767,66.3255,41254.0
2024-07-01 13:10:00,67.9,67.93,67.9,67.93,41083.0,66.3157,66.345,66.3157,66.345,41083.0
2024-07-01 13:20:00,67.92,67.93,67.84,67.88,23480.0,66.3353,66.345,66.2571,66.2962,23480.0
2024-07-01 13:30:00,67.88,67.88,67.84,67.85,26154.0,66.2962,66.2962,66.2571,66.2669,26154.0
2024-07-01 13:40:00,67.84,67.87,67.83,67.84,26734.0,66.2571,66.2864,66.2474,66.2571,26734.0
2024-07-01 13:50:00,67.83,67.86,67.8,67.81,60713.0,66.2474,66.2767,66.2181,66.2278,60713.0
2024-07-01 14:00:00,67.81,67.82,67.76,67.81,58155.0,66.2278,66.2376,66.179,66.2278,58155.0
2024-07-01 14:10:00,67.81,67.85,67.8,67.84,41880.0,66.2278,66.2669,66.2181,66.2571,41880.0
2024-07-01 14:20:00,67.83,67.84,67.72,67.73,85089.0,66.2474,66.2571,66.1399,66.1497,85089.0
2024-07-01 14:30:00,67.73,67.75,67.7,67.75,85240.0,66.1497,66.1692,66.1204,66.1692,85240.0
2024-07-01 14:40:00,67.74,67.78,67.73,67.75,122697.0,66.1595,66.1985,66.1497,66.1692,122697.0
2024-07-01 14:50:00,67.75,67.78,67.74,67.75,137101.0,66.1692,66.1985,66.1595,66.1692,137101.0
2024-07-01 15:00:00,67.75,67.8,67.73,67.78,90639.0,66.1692,66.2181,66.1497,66.1985,90639.0
2024-07-01 15:10:00,67.78,67.78,67.76,67.77,27483.0,66.1985,66.1985,66.179,66.1888,27483.0
2024-07-01 15:20:00,67.77,67.77,67.69,67.74,194206.0,66.1888,66.1888,66.1106,66.1595,194206.0
2024-07-01 15:30:00,67.73,67.79,67.73,67.75,97119.0,66.1497,66.2083,66.1497,66.1692,97119.0
2024-07-01 15:40:00,67.75,67.82,67.74,67.78,180788.0,66.1692,66.2376,66.1595,66.1985,180788.0
2024-07-01 15:50:00,67.78,67.81,67.73,67.8,695547.0,66.1985,66.2278,66.1497,66.2181,695547.0
2024-07-02 09:30:00,68.5,68.54,68.42,68.53,237920.0,66.9017,66.9408,66.8236,66.931,237920.0
2024-07-02 09:40:00,68.53,68.57,68.52,68.53,461905.0,66.931,66.9701,66.9213,66.931,461905.0
2024-07-02 09:50:00,68.52,68.54,68.47,68.5,100963.0,66.9213,66.9408,66.8724,66.9017,100963.0
2024-07-02 10:00:00,68.51,68.55,68.41,68.5,92284.0,66.9115,66.9506,66.8138,66.9017,92284.0
2024-07-02 10:10:00,68.49,68.54,68.39,68.54,45855.0,66.892,66.9408,66.7943,66.9408,45855.0
2024-07-02 10:20:00,68.55,68.6,68.51,68.59,54616.0,66.9506,66.9994,66.9115,66.9896,54616.0
2024-07-02 10:30:00,68.58,68.66,68.58,68.64,53633.0,66.9799,67.058,66.9799,67.0385,53633.0
2024-07-02 10:40:00,68.64,68.64,68.49,68.53,29642.0,67.0385,67.0385,66.892,66.931,29642.0
2024-07-02 10:50:00,68.54,68.62,68.54,68.6,61256.0,66.9408,67.0189,66.9408,66.9994,61256.0
2024-07-02 11:00:00,68.59,68.67,68.58,68.66,52863.0,66.9896,67.0678,66.9799,67.058,52863.0
2024-07-02 11:10:00,68.65,68.68,68.62,68.67,55955.0,67.0482,67.0775,67.0189,67.0678,55955.0
2024-07-02 11:20:00,68.67,68.67,68.63,68.67,146071.0,67.0678,67.0678,67.0287,67.0678,146071.0
2024-07-02 11:30:00,68.67,68.74,68.67,68.72,116525.0,67.0678,67.1361,67.0678,67.1166,116525.0
2024-07-02 11:40:00,68.72,68.72,68.67,68.69,50582.0,67.1166,67.1166,67.0678,67.0873,50582.0
2024-07-02 11:50:00,68.69,68.69,68.64,68.64,59645.0,67.0873,67.0873,67.0385,67.0385,59645.0
2024-07-02 12:00:00,68.64,68.65,68.59,68.59,32713.0,67.0385,67.0482,66.9896,66.9896,32713.0
2024-07-02 12:10:00,68.59,68.61,68.58,68.59,32627.0,66.9896,67.0092,66.9799,66.9896,32627.0
2024-07-02 12:20:00,68.6,68.63,68.58,68.63,28346.0,66.9994,67.0287,66.9799,67.0287,28346.0
2024-07-02 12:30:00,68.62,68.63,68.58,68.59,26305.0,67.0189,67.0287,66.9799,66.9896,26305.0
2024-07-02 12:40:00,68.58,68.63,68.57,68.6,39132.0,66.9799,67.0287,66.9701,66.9994,39132.0
2024-07-02 12:50:00,68.61,68.65,68.6,68.63,19083.0,67.0092,67.0482,66.9994,67.0287,19083.0
2024-07-02 13:00:00,68.64,68.7,68.63,68.7,73982.0,67.0385,67.0971,67.0287,67.0971,73982.0
2024-07-02 13:10:00,68.7,68.75,68.69,68.73,57538.0,67.0971,67.1459,67.0873,67.1264,57538.0
2024-07-02 13:20:00,68.73,68.77,68.72,68.76,21725.0,67.1264,67.1654,67.1166,67.1557,21725.0
2024-07-02 13:30:00,68.75,68.75,68.71,68.74,31102.0,67.1459,67.1459,67.1068,67.1361,31102.0
2024-07-02 13:40:00,68.73,68.79,68.73,68.78,37097.0,67.1264,67.185,67.1264,67.1752,37097.0
2024-07-02 13:50:00,68.78,68.82,68.77,68.8,33408.0,67.1752,67.2143,67.1654,67.1947,33408.0
2024-07-02 14:00:00,68.8,68.83,68.78,68.83,27085.0,67.1947,67.224,67.1752,67.224,27085.0
2024-07-02 14:10:00,68.83,68.85,68.8,68.81,36597.0,67.224,67.2436,67.1947,67.2045,36597.0
2024-07-02 14:20:00,68.81,68.84,68.8,68.81,39442.0,67.2045,67.2338,67.1947,67.2045,39442.0
2024-07-02 14:30:00,68.81,68.83,68.77,68.81,60205.0,67.2045,67.224,67.1654,67.2045,60205.0
2024-07-02 14:40:00,68.81,68.86,68.8,68.85,49855.0,67.2045,67.2533,67.1947,67.2436,49855.0
2024-07-02 14:50:00,68.85,68.88,68.84,68.86,49173.0,67.2436,67.2729,67.2338,67.2533,49173.0
2024-07-02 15:00:00,68.86,68.87,68.83,68.85,58575.0,67.2533,67.2631,67.224,67.2436,58575.0
2024-07-02 15:10:00,68.84,68.86,68.83,68.84,65894.0,67.2338,67.2533,67.224,67.2338,65894.0
2024-07-02 15:20:00,68.84,68.9,68.84,68.9,65088.0,67.2338,67.2924,67.2338,67.2924,65088.0
2024-07-02 15:30:00,68.89,68.9,68.86,68.89,38339.0,67.2826,67.2924,67.2533,67.2826,38339.0
2024-07-02 15:40:00,68.89,68.89,68.79,68.8,189789.0,67.2826,67.2826,67.185,67.1947,189789.0
2024-07-02 15:50:00,68.8,68.88,68.79,68.87,452260.0,67.1947,67.2729,67.185,67.2631,452260.0
2024-07-03 09:30:00,69.23,69.3,69.15,69.25,210668.0,67.6147,67.6831,67.5366,67.6342,210668.0
2024-07-03 09:40:00,69.25,69.29,69.21,69.28,142338.0,67.6342,67.6733,67.5952,67.6635,142338.0
2024-07-03 09:50:00,69.28,69.3,69.22,69.26,167710.0,67.6635,67.6831,67.6049,67.644,167710.0
2024-07-03 10:00:00,69.27,69.47,69.27,69.45,207883.0,67.6538,67.8491,67.6538,67.8296,207883.0
2024-07-03 10:10:00,69.45,69.5,69.4,69.41,99287.0,67.8296,67.8784,67.7807,67.7905,99287.0
2024-07-03 10:20:00,69.4,69.46,69.33,69.38,148450.0,67.7807,67.8393,67.7124,67.7612,148450.0
2024-07-03 10:30:00,69.38,69.44,69.34,69.36,93438.0,67.7612,67.8198,67.7221,67.7417,93438.0
2024-07-03 10:40:00,69.36,69.43,69.31,69.42,125561.0,67.7417,67.81,67.6928,67.8003,125561.0
2024-07-03 10:50:00,69.43,69.43,69.35,69.37,97885.0,67.81,67.81,67.7319,67.7514,97885.0
2024-07-03 11:00:00,69.36,69.37,69.31,69.35,65194.0,67.7417,67.7514,67.6928,67.7319,65194.0
2024-07-03 11:10:00,69.35,69.39,69.32,69.37,65168.0,67.7319,67.771,67.7026,67.7514,65168.0
2024-07-03 11:20:00,69.37,69.4,69.29,69.3,77790.0,67.7514,67.7807,67.6733,67.6831,77790.0
2024-07-03 11:30:00,69.29,69.32,69.27,69.31,55952.0,67.6733,67.7026,67.6538,67.6928,55952.0
2024-07-03 11:40:00,69.31,69.37,69.29,69.34,93849.0,67.6928,67.7514,67.6733,67.7221,93849.0
2024-07-03 11:50:00,69.34,69.36,69.32,69.35,138464.0,67.7221,67.7417,67.7026,67.7319,138464.0
2024-07-03 12:00:00,69.34,69.39,69.33,69.37,59297.0,67.7221,67.771,67.7124,67.7514,59297.0
2024-07-03 12:10:00,69.38,69.44,69.37,69.43,57556.0,67.7612,67.8198,67.7514,67.81,57556.0
2024-07-03 12:20:00,69.44,69.49,69.44,69.48,55972.0,67.8198,67.8686,67.8198,67.8589,55972.0
2024-07-03 12:30:00,69.48,69.49,69.39,69.45,249536.0,67.8589,67.8686,67.771,67.8296,249536.0
2024-07-03 12:40:00,69.44,69.45,69.38,69.41,74596.0,67.8198,67.8296,67.7612,67.7905,74596.0
2024-07-03 12:50:00,69.4,69.49,69.39,69.47,248857.0,67.7807,67.8686,67.771,67.8491,248857.0
2024-07-05 09:30:00,70.0,70.0,69.88,69.89,169144.0,68.3667,68.3667,68.2495,68.2593,169144.0
2024-07-05 09:40:00,69.9,69.94,69.75,69.76,198466.0,68.2691,68.3081,68.1226,68.1323,198466.0
2024-07-05 09:50:00,69.75,69.77,69.69,69.76,90480.0,68.1226,68.1421,68.064,68.1323,90480.0
2024-07-05 10:00:00,69.76,69.76,69.62,69.63,96837.0,68.1323,68.1323,67.9956,68.0054,96837.0
2024-07-05 10:10:00,69.62,69.69,69.57,69.69,91897.0,67.9956,68.064,67.9468,68.064,91897.0
2024-07-05 10:20:00,69.69,69.71,69.64,69.65,81644.0,68.064,68.0835,68.0151,68.0249,81644.0
2024-07-05 10:30:00,69.65,69.75,69.63,69.7,199560.0,68.0249,68.1226,68.0054,68.0737,199560.0
2024-07-05 10:40:00,69.7,69.84,69.68,69.8,118591.0,68.0737,68.2105,68.0542,68.1714,118591.0
2024-07-05 10:50:00,69.8,69.84,69.79,69.79,122088.0,68.1714,68.2105,68.1616,68.1616,122088.0
2024-07-05 11:00:00,69.8,69.84,69.76,69.82,126987.0,68.1714,68.2105,68.1323,68.1909,126987.0
2024-07-05 11:10:00,69.81,69.85,69.79,69.85,91020.0,68.1812,68.2202,68.1616,68.2202,91020.0
2024-07-05 11:20:00,69.84,69.86,69.8,69.84,298598.0,68.2105,68.23,68.1714,68.2105,298598.0
2024-07-05 11:30:00,69.84,69.88,69.84,69.84,109415.0,68.2105,68.2495,68.2105,68.2105,109415.0
2024-07-05 11:40:00,69.84,69.91,69.84,69.91,150634.0,68.2105,68.2788,68.2105,68.2788,150634.0
2024-07-05 11:50:00,69.9,69.91,69.86,69.9,82839.0,68.2691,68.2788,68.23,68.2691,82839.0
2024-07-05 12:00:00,69.89,69.91,69.86,69.88,70034.0,68.2593,68.2788,68.23,68.2495,70034.0
2024-07-05 12:10:00,69.89,69.91,69.87,69.89,58980.0,68.2593,68.2788,68.2398,68.2593,58980.0
2024-07-05 12:20:00,69.9,69.9,69.84,69.84,71980.0,68.2691,68.2691,68.2105,68.2105,71980.0
2024-07-05 12:30:00,69.84,69.84,69.8,69.83,32039.0,68.2105,68.2105,68.1714,68.2007,32039.0
2024-07-05 12:40:00,69.83,69.83,69.79,69.81,78253.0,68.2007,68.2007,68.1616,68.1812,78253.0
2024-07-05 12:50:00,69.81,69.82,69.78,69.81,42220.0,68.1812,68.1909,68.1519,68.1812,42220.0
2024-07-05 13:00:00,69.81,69.83,69.79,69.81,99518.0,68.1812,68.2007,68.1616,68.1812,99518.0
2024-07-05 13:10:00,69.8,69.81,69.77,69.78,40088.0,68.1714,68.1812,68.1421,68.1519,40088.0
2024-07-05 13:20:00,69.78,69.85,69.77,69.84,51243.0,68.1519,68.2202,68.1421,68.2105,51243.0
2024-07-05 13:30:00,69.84,69.86,69.82,69.86,31101.0,68.2105,68.23,68.1909,68.23,31101.0
2024-07-05 13:40:00,69.86,69.89,69.84,69.86,59586.0,68.23,68.2593,68.2105,68.23,59586.0
2024-07-05 13:50:00,69.86,69.88,69.85,69.87,38727.0,68.23,68.2495,68.2202,68.2398,38727.0
2024-07-05 14:00:00,69.87,69.88,69.84,69.85,51721.0,68.2398,68.2495,68.2105,68.2202,51721.0
2024-07-05 14:10:00,69.86,69.9,69.85,69.89,24530.0,68.23,68.2691,68.2202,68.2593,24530.0
2024-07-05 14:20:00,69.89,69.91,69.87,69.89,33188.0,68.2593,68.2788,68.2398,68.2593,33188.0
2024-07-05 14:30:00,69.88,69.91,69.86,69.88,45512.0,68.2495,68.2788,68.23,68.2495,45512.0
2024-07-05 14:40:00,69.88,69.92,69.87,69.91,50305.0,68.2495,68.2886,68.2398,68.2788,50305.0
2024-07-05 14:50:00,69.91,69.96,69.91,69.95,44591.0,68.2788,68.3277,68.2788,68.3179,44591.0
2024-07-05 15:00:00,69.95,69.97,69.92,69.93,48171.0,68.3179,68.3374,68.2886,68.2984,48171.0
2024-07-05 15:10:00,69.93,69.94,69.91,69.92,59072.0,68.2984,68.3081,68.2788,68.2886,59072.0
2024-07-05 15:20:00,69.92,69.94,69.91,69.91,54616.0,68.2886,68.3081,68.2788,68.2788,54616.0
2024-07-05 15:30:00,69.92,69.97,69.9,69.95,75788.0,68.2886,68.3374,68.2691,68.3179,75788.0
2024-07-05 15:40:00,69.95,69.98,69.95,69.95,105230.0,68.3179,68.3472,68.3179,68.3179,105230.0
2024-07-05 15:50:00,69.95,70.0,69.92,69.98,948809.0,68.3179,68.3667,68.2886,68.3472,948809.0
2024-07-08 09:30:00,69.82,69.94,69.78,69.88,182986.0,68.1909,68.3081,68.1519,68.2495,182986.0
2024-07-08 09:40:00,69.88,69.95,69.87,69.93,98060.0,68.2495,68.3179,68.2398,68.2984,98060.0
2024-07-08 09:50:00,69.93,69.99,69.93,69.98,48901.0,68.2984,68.357,68.2984,68.3472,48901.0
2024-07-08 10:00:00,69.98,69.98,69.92,69.95,60546.0,68.3472,68.3472,68.2886,68.3179,60546.0
2024-07-08 10:10:00,69.95,69.98,69.91,69.92,74065.0,68.3179,68.3472,68.2788,68.2886,74065.0
2024-07-08 10:20:00,69.92,69.93,69.87,69.9,81052.0,68.2886,68.2984,68.2398,68.2691,81052.0
2024-07-08 10:30:00,69.89,69.9,69.81,69.84,79667.0,68.2593,68.2691,68.1812,68.2105,79667.0
2024-07-08 10:40:00,69.84,69.86,69.79,69.85,56274.0,68.2105,68.23,68.1616,68.2202,56274.0
2024-07-08 10:50:00,69.86,69.87,69.79,69.81,98831.0,68.23,68.2398,68.1616,68.1812,98831.0
2024-07-08 11:00:00,69.81,69.84,69.79,69.83,46739.0,68.1812,68.2105,68.1616,68.2007,46739.0
2024-07-08 11:10:00,69.82,69.84,69.79,69.83,45180.0,68.1909,68.2105,68.1616,68.2007,45180.0
2024-07-08 11:20:00,69.82,69.86,69.81,69.84,91684.0,68.1909,68.23,68.1812,68.2105,91684.0
2024-07-08 11:30:00,69.84,69.86,69.8,69.81,99049.0,68.2105,68.23,68.1714,68.1812,99049.0
2024-07-08 11:40:00,69.82,69.82,69.78,69.8,35444.0,68.1909,68.1909,68.1519,68.1714,35444.0
2024-07-08 11:50:00,69.81,69.82,69.77,69.78,33814.0,68.1812,68.1909,68.1421,68.1519,33814.0
2024-07-08 12:00:00,69.78,69.79,69.73,69.73,81995.0,68.1519,68.1616,68.103,68.103,81995.0
2024-07-08 12:10:00,69.73,69.74,69.71,69.73,37909.0,68.103,68.1128,68.0835,68.103,37909.0
2024-07-08 12:20:00,69.73,69.74,69.7,69.73,39458.0,68.103,68.1128,68.0737,68.103,39458.0
2024-07-08 12:30:00,69.73,69.76,69.72,69.75,42504.0,68.103,68.1323,68.0933,68.1226,42504.0
2024-07-08 12:40:00,69.75,69.77,69.73,69.76,29984.0,68.1226,68.1421,68.103,68.1323,29984.0
2024-07-08 12:50:00,69.76,69.8,69.76,69.78,30825.0,68.1323,68.1714,68.1323,68.1519,30825.0
2024-07-08 13:00:00,69.78,69.78,69.73,69.73,49589.0,68.1519,68.1519,68.103,68.103,49589.0
2024-07-08 13:10:00,69.73,69.75,69.71,69.75,50986.0,68.103,68.1226,68.0835,68.1226,50986.0
2024-07-08 13:20:00,69.75,69.76,69.71,69.72,36886.0,68.1226,68.1323,68.0835,68.0933,36886.0
2024-07-08 13:30:00,69.71,69.75,69.71,69.74,48826.0,68.0835,68.1226,68.0835,68.1128,48826.0
2024-07-08 13:40:00,69.75,69.77,69.73,69.76,40260.0,68.1226,68.1421,68.103,68.1323,40260.0
2024-07-08 13:50:00,69.76,69.77,69.75,69.77,31177.0,68.1323,68.1421,68.1226,68.1421,31177.0
2024-07-08 14:00:00,69.76,69.76,69.73,69.73,31842.0,68.1323,68.1323,68.103,68.103,31842.0
2024-07-08 14:10:00,69.73,69.76,69.72,69.76,61659.0,68.103,68.1323,68.0933,68.1323,61659.0
2024-07-08 14:20:00,69.75,69.76,69.73,69.75,83538.0,68.1226,68.1323,68.103,68.1226,83538.0
2024-07-08 14:30:00,69.74,69.74,69.69,69.72,40628.0,68.1128,68.1128,68.064,68.0933,40628.0
2024-07-08 14:40:00,69.72,69.73,69.63,69.68,78594.0,68.0933,68.103,68.0054,68.0542,78594.0
2024-07-08 14:50:00,69.67,69.74,69.67,69.73,70013.0,68.0444,68.1128,68.0444,68.103,70013.0
2024-07-08 15:00:00,69.73,69.74,69.69,69.7,32543.0,68.103,68.1128,68.064,68.0737,32543.0
2024-07-08 15:10:00,69.7,69.74,69.69,69.73,53955.0,68.0737,68.1128,68.064,68.103,53955.0
2024-07-08 15:20:00,69.73,69.73,69.66,69.67,37571.0,68.103,68.103,68.0347,68.0444,37571.0
2024-07-08 15:30:00,69.67,69.68,69.64,69.66,141233.0,68.0444,68.0542,68.0151,68.0347,141233.0
2024-07-08 15:40:00,69.65,69.67,69.62,69.63,125441.0,68.0249,68.0444,67.9956,68.0054,125441.0
2024-07-08 15:50:00,69.63,69.67,69.58,69.63,574445.0,68.0054,68.0444,67.9565,68.0054,574445.0
2024-07-09 09:30:00,70.07,70.12,70.0,70.02,287417.0,68.4351,68.4839,68.3667,68.3863,287417.0
2024-07-09 09:40:00,70.02,70.09,70.0,70.06,96600.0,68.3863,68.4546,68.3667,68.4253,96600.0
2024-07-09 09:50:00,70.06,70.08,70.04,70.06,266115.0,68.4253,68.4449,68.4058,68.4253,266115.0
2024-07-09 10:00:00,70.04,70.1,69.93,70.0,54067.0,68.4058,68.4644,68.2984,68.3667,54067.0
2024-07-09 10:10:00,69.99,70.04,69.96,70.0,106105.0,68.357,68.4058,68.3277,68.3667,106105.0
2024-07-09 10:20:00,70.0,70.0,69.9,69.95,91368.0,68.3667,68.3667,68.2691,68.3179,91368.0
2024-07-09 10:30:00,69.94,70.03,69.91,70.01,88830.0,68.3081,68.396,68.2788,68.3765,88830.0
2024-07-09 10:40:00,70.02,70.03,69.99,70.0,93301.0,68.3863,68.396,68.357,68.3667,93301.0
2024-07-09 10:50:00,69.98,69.98,69.9,69.92,36653.0,68.3472,68.3472,68.2691,68.2886,36653.0
2024-07-09 11:00:00,69.91,69.97,69.91,69.94,87564.0,68.2788,68.3374,68.2788,68.3081,87564.0
2024-07-09 11:10:00,69.94,69.94,69.9,69.92,88927.0,68.3081,68.3081,68.2691,68.2886,88927.0
2024-07-09 11:20:00,69.92,69.92,69.83,69.86,103760.0,68.2886,68.2886,68.2007,68.23,103760.0
2024-07-09 11:30:00,69.86,69.88,69.83,69.86,104290.0,68.23,68.2495,68.2007,68.23,104290.0
2024-07-09 11:40:00,69.85,69.92,69.83,69.92,90474.0,68.2202,68.2886,68.2007,68.2886,90474.0
2024-07-09 11:50:00,69.92,69.96,69.91,69.95,118239.0,68.2886,68.3277,68.2788,68.3179,118239.0
2024-07-09 12:00:00,69.95,69.98,69.93,69.98,105298.0,68.3179,68.3472,68.2984,68.3472,105298.0
2024-07-09 12:10:00,69.98,69.98,69.95,69.95,102990.0,68.3472,68.3472,68.3179,68.3179,102990.0
2024-07-09 12:20:00,69.95,69.99,69.94,69.99,153793.0,68.3179,68.357,68.3081,68.357,153793.0
2024-07-09 12:30:00,69.98,70.0,69.95,69.95,148276.0,68.3472,68.3667,68.3179,68.3179,148276.0
2024-07-09 12:40:00,69.95,69.97,69.92,69.94,156021.0,68.3179,68.3374,68.2886,68.3081,156021.0
2024-07-09 12:50:00,69.94,70.03,69.93,70.03,164209.0,68.3081,68.396,68.2984,68.396,164209.0
2024-07-09 13:00:00,70.03,70.08,70.01,70.07,128170.0,68.396,68.4449,68.3765,68.4351,128170.0
2024-07-09 13:10:00,70.06,70.08,69.95,69.99,90781.0,68.4253,68.4449,68.3179,68.357,90781.0
2024-07-09 13:20:00,69.99,70.02,69.96,70.01,91111.0,68.357,68.3863,68.3277,68.3765,91111.0
2024-07-09 13:30:00,70.0,70.04,70.0,70.0,23618.0,68.3667,68.4058,68.3667,68.3667,23618.0
2024-07-09 13:40:00,70.0,70.02,69.98,69.98,50285.0,68.3667,68.3863,68.3472,68.3472,50285.0
2024-07-09 13:50:00,69.98,70.03,69.97,70.02,184596.0,68.3472,68.396,68.3374,68.3863,184596.0
2024-07-09 14:00:00,70.02,70.02,69.99,70.0,110623.0,68.3863,68.3863,68.357,68.3667,110623.0
2024-07-09 14:10:00,70.0,70.04,69.99,70.03,118588.0,68.3667,68.4058,68.357,68.396,118588.0
2024-07-09 14:20:00,70.02,70.04,69.99,70.01,97654.0,68.3863,68.4058,68.357,68.3765,97654.0
2024-07-09 14:30:00,70.01,70.05,69.99,70.04,107411.0,68.3765,68.4156,68.357,68.4058,107411.0
2024-07-09 14:40:00,70.03,70.04,70.0,70.01,79497.0,68.396,68.4058,68.3667,68.3765,79497.0
2024-07-09 14:50:00,70.01,70.02,69.99,70.02,70390.0,68.3765,68.3863,68.357,68.3863,70390.0
2024-07-09 15:00:00,70.02,70.02,69.99,70.01,48519.0,68.3863,68.3863,68.357,68.3765,48519.0
2024-07-09 15:10:00,70.01,70.03,69.99,70.0,62311.0,68.3765,68.396,68.357,68.3667,62311.0
2024-07-09 15:20:00,70.0,70.01,69.98,70.01,46052.0,68.3667,68.3765,68.3472,68.3765,46052.0
2024-07-09 15:30:00,70.01,70.03,69.99,70.0,183321.0,68.3765,68.396,68.357,68.3667,183321.0
2024-07-09 15:40:00,70.01,70.02,69.98,70.01,325694.0,68.3765,68.3863,68.3472,68.3765,325694.0
2024-07-09 15:50:00,70.01,70.02,69.96,70.0,1135327.0,68.3765,68.3863,68.3277,68.3667,1135327.0
2024-07-10 09:30:00,71.02,71.09,71.02,71.03,184441.0,69.3629,69.4313,69.3629,69.3727,184441.0
2024-07-10 09:40:00,71.03,71.05,70.99,71.02,135329.0,69.3727,69.3922,69.3336,69.3629,135329.0
2024-07-10 09:50:00,71.02,71.07,71.0,71.04,64616.0,69.3629,69.4118,69.3434,69.3825,64616.0
2024-07-10 10:00:00,71.04,71.15,71.04,71.13,98746.0,69.3825,69.4899,69.3825,69.4704,98746.0
2024-07-10 10:10:00,71.12,71.14,71.06,71.08,48703.0,69.4606,69.4801,69.402,69.4215,48703.0
2024-07-10 10:20:00,71.08,71.09,71.04,71.08,85938.0,69.4215,69.4313,69.3825,69.4215,85938.0
2024-07-10 10:30:00,71.08,71.17,71.07,71.11,137887.0,69.4215,69.5094,69.4118,69.4508,137887.0
2024-07-10 10:40:00,71.11,71.13,71.07,71.12,67370.0,69.4508,69.4704,69.4118,69.4606,67370.0
2024-07-10 10:50:00,71.12,71.13,71.1,71.12,79692.0,69.4606,69.4704,69.4411,69.4606,79692.0
2024-07-10 11:00:00,71.13,71.21,71.12,71.2,138630.0,69.4704,69.5485,69.4606,69.5387,138630.0
2024-07-10 11:10:00,71.2,71.22,71.18,71.19,143547.0,69.5387,69.5583,69.5192,69.529,143547.0
2024-07-10 11:20:00,71.19,71.22,71.18,71.2,167052.0,69.529,69.5583,69.5192,69.5387,167052.0
2024-07-10 11:30:00,71.2,71.22,71.18,71.2,227138.0,69.5387,69.5583,69.5192,69.5387,227138.0
2024-07-10 11:40:00,71.2,71.26,71.19,71.23,141717.0,69.5387,69.5973,69.529,69.568,141717.0
2024-07-10 11:50:00,71.23,71.28,71.21,71.28,113512.0,69.568,69.6169,69.5485,69.6169,113512.0
2024-07-10 12:00:00,71.28,71.3,71.26,71.28,199647.0,69.6169,69.6364,69.5973,69.6169,199647.0
2024-07-10 12:10:00,71.28,71.32,71.28,71.29,99602.0,69.6169,69.6559,69.6169,69.6266,99602.0
2024-07-10 12:20:00,71.3,71.34,71.29,71.32,90237.0,69.6364,69.6755,69.6266,69.6559,90237.0
2024-07-10 12:30:00,71.33,71.35,71.3,71.34,165268.0,69.6657,69.6852,69.6364,69.6755,165268.0
2024-07-10 12:40:00,71.34,71.36,71.32,71.34,79878.0,69.6755,69.695,69.6559,69.6755,79878.0
2024-07-10 12:50:00,71.34,71.34,71.3,71.34,86807.0,69.6755,69.6755,69.6364,69.6755,86807.0
2024-07-10 13:00:00,71.34,71.38,71.33,71.35,167556.0,69.6755,69.7145,69.6657,69.6852,167556.0
2024-07-10 13:10:00,71.35,71.36,71.26,71.26,109702.0,69.6852,69.695,69.5973,69.5973,109702.0
2024-07-10 13:20:00,71.26,71.27,71.18,71.2,161641.0,69.5973,69.6071,69.5192,69.5387,161641.0
2024-07-10 13:30:00,71.21,71.23,71.18,71.23,102486.0,69.5485,69.568,69.5192,69.568,102486.0
2024-07-10 13:40:00,71.22,71.25,71.21,71.23,59843.0,69.5583,69.5876,69.5485,69.568,59843.0
2024-07-10 13:50:00,71.23,71.24,71.21,71.23,102417.0,69.568,69.5778,69.5485,69.568,102417.0
2024-07-10 14:00:00,71.23,71.24,71.17,71.19,125658.0,69.568,69.5778,69.5094,69.529,125658.0
2024-07-10 14:10:00,71.19,71.24,71.17,71.23,120725.0,69.529,69.5778,69.5094,69.568,120725.0
2024-07-10 14:20:00,71.23,71.24,71.2,71.23,92297.0,69.568,69.5778,69.5387,69.568,92297.0
2024-07-10 14:30:00,71.23,71.25,71.23,71.24,93375.0,69.568,69.5876,69.568,69.5778,93375.0
2024-07-10 14:40:00,71.25,71.29,71.22,71.27,133595.0,69.5876,69.6266,69.5583,69.6071,133595.0
2024-07-10 14:50:00,71.27,71.29,71.23,71.24,100513.0,69.6071,69.6266,69.568,69.5778,100513.0
2024-07-10 15:00:00,71.23,71.24,71.21,71.22,183905.0,69.568,69.5778,69.5485,69.5583,183905.0
2024-07-10 15:10:00,71.22,71.24,71.19,71.23,162443.0,69.5583,69.5778,69.529,69.568,162443.0
2024-07-10 15:20:00,71.23,71.24,71.2,71.23,95799.0,69.568,69.5778,69.5387,69.568,95799.0
2024-07-10 15:30:00,71.23,71.25,71.21,71.25,185167.0,69.568,69.5876,69.5485,69.5876,185167.0
2024-07-10 15:40:00,71.25,71.27,71.21,71.27,258122.0,69.5876,69.6071,69.5485,69.6071,258122.0
2024-07-10 15:50:00,71.27,71.31,71.24,71.26,1131680.0,69.6071,69.6462,69.5778,69.5973,1131680.0
2024-07-11 09:30:00,71.43,71.59,71.3,71.33,583229.0,69.7634,69.9196,69.6364,69.6657,583229.0
2024-07-11 09:40:00,71.34,71.57,71.27,71.45,251875.0,69.6755,69.9001,69.6071,69.7829,251875.0
2024-07-11 09:50:00,71.45,71.51,71.42,71.43,112941.0,69.7829,69.8415,69.7536,69.7634,112941.0
2024-07-11 10:00:00,71.44,71.54,71.38,71.5,161355.0,69.7731,69.8708,69.7145,69.8317,161355.0
2024-07-11 10:10:00,71.5,71.51,71.32,71.36,105814.0,69.8317,69.8415,69.6559,69.695,105814.0
2024-07-11 10:20:00,71.35,71.38,71.24,71.27,208573.0,69.6852,69.7145,69.5778,69.6071,208573.0
2024-07-11 10:30:00,71.26,71.46,71.25,71.44,99460.0,69.5973,69.7927,69.5876,69.7731,99460.0
2024-07-11 10:40:00,71.44,71.48,71.39,71.47,106209.0,69.7731,69.8122,69.7243,69.8024,106209.0
2024-07-11 10:50:00,71.47,71.53,71.39,71.41,88033.0,69.8024,69.861,69.7243,69.7438,88033.0
2024-07-11 11:00:00,71.4,71.53,71.39,71.53,141668.0,69.7341,69.861,69.7243,69.861,141668.0
2024-07-11 11:10:00,71.53,71.55,71.41,71.46,68247.0,69.861,69.8806,69.7438,69.7927,68247.0
2024-07-11 11:20:00,71.45,71.47,71.28,71.33,194894.0,69.7829,69.8024,69.6169,69.6657,194894.0
2024-07-11 11:30:00,71.32,71.33,71.25,71.26,96451.0,69.6559,69.6657,69.5876,69.5973,96451.0
2024-07-11 11:40:00,71.27,71.28,71.17,71.23,88797.0,69.6071,69.6169,69.5094,69.568,88797.0
2024-07-11 11:50:00,71.23,71.25,71.16,71.17,139607.0,69.568,69.5876,69.4997,69.5094,139607.0
2024-07-11 12:00:00,71.17,71.17,71.07,71.12,97435.0,69.5094,69.5094,69.4118,69.4606,97435.0
2024-07-11 12:10:00,71.11,71.14,71.07,71.11,58335.0,69.4508,69.4801,69.4118,69.4508,58335.0
2024-07-11 12:20:00,71.11,71.17,71.08,71.17,34212.0,69.4508,69.5094,69.4215,69.5094,34212.0
2024-07-11 12:30:00,71.17,71.22,71.12,71.14,39323.0,69.5094,69.5583,69.4606,69.4801,39323.0
2024-07-11 12:40:00,71.14,71.16,71.06,71.06,31979.0,69.4801,69.4997,69.402,69.402,31979.0
2024-07-11 12:50:00,71.06,71.12,71.04,71.11,60848.0,69.402,69.4606,69.3825,69.4508,60848.0
2024-07-11 13:00:00,71.1,71.15,71.03,71.13,154542.0,69.4411,69.4899,69.3727,69.4704,154542.0
2024-07-11 13:10:00,71.12,71.18,71.07,71.13,71337.0,69.4606,69.5192,69.4118,69.4704,71337.0
2024-07-11 13:20:00,71.13,71.16,71.1,71.11,75608.0,69.4704,69.4997,69.4411,69.4508,75608.0
2024-07-11 13:30:00,71.11,71.11,71.02,71.02,81625.0,69.4508,69.4508,69.3629,69.3629,81625.0
2024-07-11 13:40:00,71.03,71.04,70.97,70.99,55249.0,69.3727,69.3825,69.3141,69.3336,55249.0
2024-07-11 13:50:00,70.98,71.01,70.97,70.98,40144.0,69.3239,69.3532,69.3141,69.3239,40144.0
2024-07-11 14:00:00,70.98,71.07,70.98,71.05,109706.0,69.3239,69.4118,69.3239,69.3922,109706.0
2024-07-11 14:10:00,71.05,71.08,71.02,71.06,87407.0,69.3922,69.4215,69.3629,69.402,87407.0
2024-07-11 14:20:00,71.06,71.08,71.0,71.01,70787.0,69.402,69.4215,69.3434,69.3532,70787.0
2024-07-11 14:30:00,71.01,71.11,71.01,71.09,94475.0,69.3532,69.4508,69.3532,69.4313,94475.0
2024-07-11 14:40:00,71.08,71.09,71.06,71.08,54410.0,69.4215,69.4313,69.402,69.4215,54410.0
2024-07-11 14:50:00,71.08,71.11,71.07,71.08,77163.0,69.4215,69.4508,69.4118,69.4215,77163.0
2024-07-11 15:00:00,71.08,71.09,71.02,71.03,94919.0,69.4215,69.4313,69.3629,69.3727,94919.0
2024-07-11 15:10:00,71.03,71.08,71.02,71.06,73501.0,69.3727,69.4215,69.3629,69.402,73501.0
2024-07-11 15:20:00,71.05,71.06,70.98,70.99,63556.0,69.3922,69.402,69.3239,69.3336,63556.0
2024-07-11 15:30:00,70.99,71.09,70.98,71.08,102688.0,69.3336,69.4313,69.3239,69.4215,102688.0
2024-07-11 15:40:00,71.07,71.08,71.0,71.01,231083.0,69.4118,69.4215,69.3434,69.3532,231083.0
2024-07-11 15:50:00,71.02,71.05,70.97,71.0,909381.0,69.3629,69.3922,69.3141,69.3434,909381.0
2024-07-12 09:30:00,71.1,71.23,71.09,71.2,302487.0,69.4411,69.568,69.4313,69.5387,302487.0
2024-07-12 09:40:00,71.2,71.21,71.09,71.15,245802.0,69.5387,69.5485,69.4313,69.4899,245802.0
2024-07-12 09:50:00,71.15,71.2,71.14,71.16,132600.0,69.4899,69.5387,69.4801,69.4997,132600.0
2024-07-12 10:00:00,71.17,71.3,71.17,71.27,188530.0,69.5094,69.6364,69.5094,69.6071,188530.0
2024-07-12 10:10:00,71.27,71.56,71.27,71.51,552443.0,69.6071,69.8903,69.6071,69.8415,552443.0
2024-07-12 10:20:00,71.51,71.53,71.4,71.45,151141.0,69.8415,69.861,69.7341,69.7829,151141.0
2024-07-12 10:30:00,71.44,71.51,71.43,71.47,343127.0,69.7731,69.8415,69.7634,69.8024,343127.0
2024-07-12 10:40:00,71.47,71.49,71.41,71.47,86761.0,69.8024,69.822,69.7438,69.8024,86761.0
2024-07-12 10:50:00,71.48,71.56,71.47,71.55,161215.0,69.8122,69.8903,69.8024,69.8806,161215.0
2024-07-12 11:00:00,71.55,71.57,71.51,71.53,641449.0,69.8806,69.9001,69.8415,69.861,641449.0
2024-07-12 11:10:00,71.53,71.6,71.51,71.53,647920.0,69.861,69.9294,69.8415,69.861,647920.0
2024-07-12 11:20:00,71.53,71.55,71.51,71.54,753555.0,69.861,69.8806,69.8415,69.8708,753555.0
2024-07-12 11:30:00,71.54,71.56,71.48,71.55,1908320.0,69.8708,69.8903,69.8122,69.8806,1908320.0
2024-07-12 11:40:00,71.55,71.56,71.45,71.48,52820.0,69.8806,69.8903,69.7829,69.8122,52820.0
2024-07-12 11:50:00,71.48,71.48,71.4,71.4,52630.0,69.8122,69.8122,69.7341,69.7341,52630.0
2024-07-12 12:00:00,71.39,71.44,71.39,71.41,49318.0,69.7243,69.7731,69.7243,69.7438,49318.0
2024-07-12 12:10:00,71.41,71.47,71.38,71.45,44752.0,69.7438,69.8024,69.7145,69.7829,44752.0
2024-07-12 12:20:00,71.45,71.49,71.44,71.48,30432.0,69.7829,69.822,69.7731,69.8122,30432.0
2024-07-12 12:30:00,71.48,71.49,71.44,71.47,35390.0,69.8122,69.822,69.7731,69.8024,35390.0
2024-07-12 12:40:00,71.47,71.5,71.43,71.43,31781.0,69.8024,69.8317,69.7634,69.7634,31781.0
2024-07-12 12:50:00,71.43,71.45,71.41,71.44,263568.0,69.7634,69.7829,69.7438,69.7731,263568.0
2024-07-12 13:00:00,71.45,71.51,71.43,71.48,56843.0,69.7829,69.8415,69.7634,69.8122,56843.0
2024-07-12 13:10:00,71.49,71.52,71.48,71.5,46857.0,69.822,69.8513,69.8122,69.8317,46857.0
2024-07-12 13:20:00,71.5,71.52,71.48,71.51,39720.0,69.8317,69.8513,69.8122,69.8415,39720.0
2024-07-12 13:30:00,71.51,71.59,71.5,71.59,33182.0,69.8415,69.9196,69.8317,69.9196,33182.0
2024-07-12 13:40:00,71.59,71.65,71.57,71.65,34543.0,69.9196,69.9782,69.9001,69.9782,34543.0
2024-07-12 13:50:00,71.65,71.66,71.58,71.6,31194.0,69.9782,69.988,69.9099,69.9294,31194.0
2024-07-12 14:00:00,71.59,71.63,71.57,71.61,43014.0,69.9196,69.9587,69.9001,69.9392,43014.0
2024-07-12 14:10:00,71.61,71.63,71.6,71.61,26058.0,69.9392,69.9587,69.9294,69.9392,26058.0
2024-07-12 14:20:00,71.61,71.61,71.55,71.59,55918.0,69.9392,69.9392,69.8806,69.9196,55918.0
2024-07-12 14:30:00,71.59,71.59,71.54,71.58,57289.0,69.9196,69.9196,69.8708,69.9099,57289.0
2024-07-12 14:40:00,71.57,71.59,71.54,71.57,33287.0,69.9001,69.9196,69.8708,69.9001,33287.0
2024-07-12 14:50:00,71.57,71.59,71.55,71.58,22557.0,69.9001,69.9196,69.8806,69.9099,22557.0
2024-07-12 15:00:00,71.58,71.6,71.57,71.57,67936.0,69.9099,69.9294,69.9001,69.9001,67936.0
2024-07-12 15:10:00,71.57,71.59,71.54,71.56,28928.0,69.9001,69.9196,69.8708,69.8903,28928.0
2024-07-12 15:20:00,71.56,71.59,71.53,71.57,46271.0,69.8903,69.9196,69.861,69.9001,46271.0
2024-07-12 15:30:00,71.57,71.57,71.47,71.5,56874.0,69.9001,69.9001,69.8024,69.8317,56874.0
2024-07-12 15:40:00,71.5,71.5,71.4,71.42,86819.0,69.8317,69.8317,69.7341,69.7536,86819.0
2024-07-12 15:50:00,71.42,71.43,71.31,71.4,677134.0,69.7536,69.7634,69.6462,69.7341,677134.0
2024-07-15 09:30:00,71.5,71.5,71.32,71.37,137826.0,69.8317,69.8317,69.6559,69.7048,137826.0
2024-07-15 09:40:00,71.37,71.39,71.29,71.3,297231.0,69.7048,69.7243,69.6266,69.6364,297231.0
2024-07-15 09:50:00,71.3,71.31,71.25,71.27,81485.0,69.6364,69.6462,69.5876,69.6071,81485.0
2024-07-15 10:00:00,71.27,71.39,71.26,71.38,55393.0,69.6071,69.7243,69.5973,69.7145,55393.0
2024-07-15 10:10:00,71.38,71.4,71.31,71.32,93967.0,69.7145,69.7341,69.6462,69.6559,93967.0
2024-07-15 10:20:00,71.33,71.35,71.29,71.33,77776.0,69.6657,69.6852,69.6266,69.6657,77776.0
2024-07-15 10:30:00,71.33,71.35,71.29,71.29,70473.0,69.6657,69.6852,69.6266,69.6266,70473.0
2024-07-15 10:40:00,71.29,71.34,71.27,71.31,66050.0,69.6266,69.6755,69.6071,69.6462,66050.0
2024-07-15 10:50:00,71.31,71.36,71.28,71.34,67767.0,69.6462,69.695,69.6169,69.6755,67767.0
2024-07-15 11:00:00,71.34,71.44,71.33,71.42,40643.0,69.6755,69.7731,69.6657,69.7536,40643.0
2024-07-15 11:10:00,71.44,71.47,71.43,71.47,50657.0,69.7731,69.8024,69.7634,69.8024,50657.0
2024-07-15 11:20:00,71.46,71.49,71.39,71.39,122658.0,69.7927,69.822,69.7243,69.7243,122658.0
2024-07-15 11:30:00,71.4,71.42,71.36,71.41,285640.0,69.7341,69.7536,69.695,69.7438,285640.0
2024-07-15 11:40:00,71.41,71.43,71.35,71.37,103351.0,69.7438,69.7634,69.6852,69.7048,103351.0
2024-07-15 11:50:00,71.37,71.38,71.32,71.34,66873.0,69.7048,69.7145,69.6559,69.6755,66873.0
2024-07-15 12:00:00,71.33,71.33,71.27,71.29,55407.0,69.6657,69.6657,69.6071,69.6266,55407.0
2024-07-15 12:10:00,71.3,71.3,71.21,71.23,118928.0,69.6364,69.6364,69.5485,69.568,118928.0
2024-07-15 12:20:00,71.23,71.27,71.19,71.26,71457.0,69.568,69.6071,69.529,69.5973,71457.0
2024-07-15 12:30:00,71.26,71.26,71.21,71.23,46843.0,69.5973,69.5973,69.5485,69.568,46843.0
2024-07-15 12:40:00,71.22,71.41,71.19,71.24,396423.0,69.5583,69.7438,69.529,69.5778,396423.0
2024-07-15 12:50:00,71.24,71.3,71.2,71.23,52534.0,69.5778,69.6364,69.5387,69.568,52534.0
2024-07-15 13:00:00,71.23,71.23,71.13,71.23,63298.0,69.568,69.568,69.4704,69.568,63298.0
2024-07-15 13:10:00,71.22,71.23,71.16,71.18,112054.0,69.5583,69.568,69.4997,69.5192,112054.0
2024-07-15 13:20:00,71.17,71.22,71.14,71.17,74184.0,69.5094,69.5583,69.4801,69.5094,74184.0
2024-07-15 13:30:00,71.16,71.16,71.08,71.11,47481.0,69.4997,69.4997,69.4215,69.4508,47481.0
2024-07-15 13:40:00,71.11,71.12,71.07,71.08,131441.0,69.4508,69.4606,69.4118,69.4215,131441.0
2024-07-15 13:50:00,71.09,71.14,71.09,71.12,56987.0,69.4313,69.4801,69.4313,69.4606,56987.0
2024-07-15 14:00:00,71.12,71.15,71.1,71.14,48881.0,69.4606,69.4899,69.4411,69.4801,48881.0
2024-07-15 14:10:00,71.15,71.16,71.09,71.11,108273.0,69.4899,69.4997,69.4313,69.4508,108273.0
2024-07-15 14:20:00,71.12,71.19,71.11,71.19,105252.0,69.4606,69.529,69.4508,69.529,105252.0
2024-07-15 14:30:00,71.19,71.24,71.16,71.2,70502.0,69.529,69.5778,69.4997,69.5387,70502.0
2024-07-15 14:40:00,71.2,71.21,71.15,71.17,52266.0,69.5387,69.5485,69.4899,69.5094,52266.0
2024-07-15 14:50:00,71.17,71.2,71.16,71.2,52215.0,69.5094,69.5387,69.4997,69.5387,52215.0
2024-07-15 15:00:00,71.19,71.2,71.15,71.18,183776.0,69.529,69.5387,69.4899,69.5192,183776.0
2024-07-15 15:10:00,71.17,71.2,71.16,71.2,55797.0,69.5094,69.5387,69.4997,69.5387,55797.0
2024-07-15 15:20:00,71.2,71.2,71.15,71.17,49831.0,69.5387,69.5387,69.4899,69.5094,49831.0
2024-07-15 15:30:00,71.16,71.18,71.12,71.13,94665.0,69.4997,69.5192,69.4606,69.4704,94665.0
2024-07-15 15:40:00,71.14,71.15,71.04,71.05,158330.0,69.4801,69.4899,69.3825,69.3922,158330.0
2024-07-15 15:50:00,71.05,71.13,70.99,71.1,1429909.0,69.3922,69.4704,69.3336,69.4411,1429909.0
2024-07-16 09:30:00,71.32,71.33,71.23,71.32,120433.0,69.6559,69.6657,69.568,69.6559,120433.0
2024-07-16 09:40:00,71.32,71.41,71.29,71.34,125539.0,69.6559,69.7438,69.6266,69.6755,125539.0
2024-07-16 09:50:00,71.35,71.45,71.35,71.44,281398.0,69.6852,69.7829,69.6852,69.7731,281398.0
2024-07-16 10:00:00,71.44,71.5,71.42,71.42,118904.0,69.7731,69.8317,69.7536,69.7536,118904.0
2024-07-16 10:10:00,71.42,71.54,71.42,71.53,131726.0,69.7536,69.8708,69.7536,69.861,131726.0
2024-07-16 10:20:00,71.54,71.57,71.5,71.54,140249.0,69.8708,69.9001,69.8317,69.8708,140249.0
2024-07-16 10:30:00,71.53,71.62,71.53,71.61,172648.0,69.861,69.9489,69.861,69.9392,172648.0
2024-07-16 10:40:00,71.61,71.64,71.56,71.6,186612.0,69.9392,69.9685,69.8903,69.9294,186612.0
2024-07-16 10:50:00,71.6,71.61,71.57,71.59,53762.0,69.9294,69.9392,69.9001,69.9196,53762.0
2024-07-16 11:00:00,71.59,71.63,71.56,71.59,74592.0,69.9196,69.9587,69.8903,69.9196,74592.0
2024-07-16 11:10:00,71.59,71.65,71.59,71.59,158475.0,69.9196,69.9782,69.9196,69.9196,158475.0
2024-07-16 11:20:00,71.59,71.62,71.57,71.61,41013.0,69.9196,69.9489,69.9001,69.9392,41013.0
2024-07-16 11:30:00,71.61,71.63,71.55,71.63,49947.0,69.9392,69.9587,69.8806,69.9587,49947.0
2024-07-16 11:40:00,71.63,71.65,71.57,71.58,50140.0,69.9587,69.9782,69.9001,69.9099,50140.0
2024-07-16 11:50:00,71.58,71.61,71.57,71.59,42805.0,69.9099,69.9392,69.9001,69.9196,42805.0
2024-07-16 12:00:00,71.59,71.68,71.59,71.63,88663.0,69.9196,70.0075,69.9196,69.9587,88663.0
2024-07-16 12:10:00,71.63,71.65,71.56,71.59,51703.0,69.9587,69.9782,69.8903,69.9196,51703.0
2024-07-16 12:20:00,71.59,71.64,71.58,71.6,394358.0,69.9196,69.9685,69.9099,69.9294,394358.0
2024-07-16 12:30:00,71.59,71.64,71.57,71.62,52696.0,69.9196,69.9685,69.9001,69.9489,52696.0
2024-07-16 12:40:00,71.62,71.62,71.57,71.61,43792.0,69.9489,69.9489,69.9001,69.9392,43792.0
2024-07-16 12:50:00,71.62,71.63,71.59,71.63,34809.0,69.9489,69.9587,69.9196,69.9587,34809.0
2024-07-16 13:00:00,71.63,71.65,71.58,71.64,66761.0,69.9587,69.9782,69.9099,69.9685,66761.0
2024-07-16 13:10:00,71.64,71.65,71.61,71.63,51054.0,69.9685,69.9782,69.9392,69.9587,51054.0
2024-07-16 13:20:00,71.63,71.66,71.62,71.64,74329.0,69.9587,69.988,69.9489,69.9685,74329.0
2024-07-16 13:30:00,71.63,71.67,71.61,71.67,47351.0,69.9587,69.9978,69.9392,69.9978,47351.0
2024-07-16 13:40:00,71.67,71.74,71.66,71.73,79656.0,69.9978,70.0661,69.988,70.0564,79656.0
2024-07-16 13:50:00,71.73,71.75,71.72,71.73,77475.0,70.0564,70.0759,70.0466,70.0564,77475.0
2024-07-16 14:00:00,71.73,71.76,71.71,71.75,43570.0,70.0564,70.0857,70.0368,70.0759,43570.0
2024-07-16 14:10:00,71.75,71.76,71.71,71.71,55299.0,70.0759,70.0857,70.0368,70.0368,55299.0
2024-07-16 14:20:00,71.72,71.79,71.7,71.79,72454.0,70.0466,70.115,70.0271,70.115,72454.0
2024-07-16 14:30:00,71.78,71.86,71.77,71.86,110041.0,70.1052,70.1833,70.0954,70.1833,110041.0
2024-07-16 14:40:00,71.87,71.88,71.83,71.88,65647.0,70.1931,70.2029,70.154,70.2029,65647.0
2024-07-16 14:50:00,71.88,71.88,71.84,71.86,86464.0,70.2029,70.2029,70.1638,70.1833,86464.0
2024-07-16 15:00:00,71.86,71.86,71.81,71.83,64248.0,70.1833,70.1833,70.1345,70.154,64248.0
2024-07-16 15:10:00,71.84,71.84,71.82,71.84,81404.0,70.1638,70.1638,70.1443,70.1638,81404.0
2024-07-16 15:20:00,71.84,71.84,71.81,71.84,50192.0,70.1638,70.1638,70.1345,70.1638,50192.0
2024-07-16 15:30:00,71.84,71.9,71.82,71.9,256360.0,70.1638,70.2224,70.1443,70.2224,256360.0
2024-07-16 15:40:00,71.9,71.9,71.86,71.89,261940.0,70.2224,70.2224,70.1833,70.2126,261940.0
2024-07-16 15:50:00,71.89,71.96,71.88,71.89,716796.0,70.2126,70.281,70.2029,70.2126,716796.0
2024-07-17 09:30:00,71.48,71.71,71.48,71.7,278649.0,69.8122,70.0368,69.8122,70.0271,278649.0
2024-07-17 09:40:00,71.7,71.72,71.6,71.64,165580.0,70.0271,70.0466,69.9294,69.9685,165580.0
2024-07-17 09:50:00,71.64,71.73,71.63,71.66,112936.0,69.9685,70.0564,69.9587,69.988,112936.0
2024-07-17 10:00:00,71.66,71.66,71.54,71.56,200830.0,69.988,69.988,69.8708,69.8903,200830.0
2024-07-17 10:10:00,71.56,71.63,71.5,71.61,57066.0,69.8903,69.9587,69.8317,69.9392,57066.0
2024-07-17 10:20:00,71.62,71.63,71.56,71.63,102111.0,69.9489,69.9587,69.8903,69.9587,102111.0
2024-07-17 10:30:00,71.62,71.67,71.58,71.58,135054.0,69.9489,69.9978,69.9099,69.9099,135054.0
2024-07-17 10:40:00,71.58,71.62,71.54,71.57,108754.0,69.9099,69.9489,69.8708,69.9001,108754.0
2024-07-17 10:50:00,71.56,71.61,71.56,71.58,87061.0,69.8903,69.9392,69.8903,69.9099,87061.0
2024-07-17 11:00:00,71.58,71.59,71.53,71.58,40291.0,69.9099,69.9196,69.861,69.9099,40291.0
2024-07-17 11:10:00,71.58,71.59,71.51,71.59,81748.0,69.9099,69.9196,69.8415,69.9196,81748.0
2024-07-17 11:20:00,71.59,71.63,71.57,71.58,67040.0,69.9196,69.9587,69.9001,69.9099,67040.0
2024-07-17 11:30:00,71.58,71.59,71.47,71.53,236807.0,69.9099,69.9196,69.8024,69.861,236807.0
2024-07-17 11:40:00,71.54,71.55,71.39,71.41,229284.0,69.8708,69.8806,69.7243,69.7438,229284.0
2024-07-17 11:50:00,71.41,71.45,71.37,71.45,71158.0,69.7438,69.7829,69.7048,69.7829,71158.0
2024-07-17 12:00:00,71.45,71.48,71.39,71.4,100845.0,69.7829,69.8122,69.7243,69.7341,100845.0
2024-07-17 12:10:00,71.39,71.41,71.36,71.38,83388.0,69.7243,69.7438,69.695,69.7145,83388.0
2024-07-17 12:20:00,71.38,71.38,71.34,71.37,62793.0,69.7145,69.7145,69.6755,69.7048,62793.0
2024-07-17 12:30:00,71.36,71.42,71.36,71.41,87394.0,69.695,69.7536,69.695,69.7438,87394.0
2024-07-17 12:40:00,71.41,71.43,71.38,71.4,60919.0,69.7438,69.7634,69.7145,69.7341,60919.0
2024-07-17 12:50:00,71.4,71.54,71.4,71.51,335383.0,69.7341,69.8708,69.7341,69.8415,335383.0
2024-07-17 13:00:00,71.51,71.52,71.44,71.45,97709.0,69.8415,69.8513,69.7731,69.7829,97709.0
2024-07-17 13:10:00,71.45,71.5,71.44,71.48,46058.0,69.7829,69.8317,69.7731,69.8122,46058.0
2024-07-17 13:20:00,71.47,71.51,71.46,71.48,37076.0,69.8024,69.8415,69.7927,69.8122,37076.0
2024-07-17 13:30:00,71.48,71.51,71.44,71.45,101663.0,69.8122,69.8415,69.7731,69.7829,101663.0
2024-07-17 13:40:00,71.44,71.48,71.43,71.43,39768.0,69.7731,69.8122,69.7634,69.7634,39768.0
2024-07-17 13:50:00,71.44,71.45,71.4,71.41,53072.0,69.7731,69.7829,69.7341,69.7438,53072.0
2024-07-17 14:00:00,71.41,71.45,71.38,71.44,62032.0,69.7438,69.7829,69.7145,69.7731,62032.0
2024-07-17 14:10:00,71.44,71.5,71.44,71.48,65530.0,69.7731,69.8317,69.7731,69.8122,65530.0
2024-07-17 14:20:00,71.48,71.51,71.46,71.5,60345.0,69.8122,69.8415,69.7927,69.8317,60345.0
2024-07-17 14:30:00,71.5,71.52,71.47,71.48,109364.0,69.8317,69.8513,69.8024,69.8122,109364.0
2024-07-17 14:40:00,71.48,71.49,71.46,71.46,88341.0,69.8122,69.822,69.7927,69.7927,88341.0
2024-07-17 14:50:00,71.47,71.5,71.45,71.49,228335.0,69.8024,69.8317,69.7829,69.822,228335.0
2024-07-17 15:00:00,71.49,71.5,71.44,71.47,70593.0,69.822,69.8317,69.7731,69.8024,70593.0
2024-07-17 15:10:00,71.47,71.55,71.47,71.54,115527.0,69.8024,69.8806,69.8024,69.8708,115527.0
2024-07-17 15:20:00,71.54,71.59,71.53,71.56,140366.0,69.8708,69.9196,69.861,69.8903,140366.0
2024-07-17 15:30:00,71.57,71.58,71.48,71.49,89549.0,69.9001,69.9099,69.8122,69.822,89549.0
2024-07-17 15:40:00,71.49,71.5,71.46,71.5,91707.0,69.822,69.8317,69.7927,69.8317,91707.0
2024-07-17 15:50:00,71.5,71.55,71.45,71.48,575975.0,69.8317,69.8806,69.7829,69.8122,575975.0
2024-07-18 09:30:00,71.29,71.34,71.27,71.33,134688.0,69.6266,69.6755,69.6071,69.6657,134688.0
2024-07-18 09:40:00,71.32,71.32,71.23,71.27,80952.0,69.6559,69.6559,69.568,69.6071,80952.0
2024-07-18 09:50:00,71.28,71.3,71.21,71.3,116742.0,69.6169,69.6364,69.5485,69.6364,116742.0
2024-07-18 10:00:00,71.3,71.33,71.27,71.29,132383.0,69.6364,69.6657,69.6071,69.6266,132383.0
2024-07-18 10:10:00,71.28,71.34,71.25,71.27,76599.0,69.6169,69.6755,69.5876,69.6071,76599.0
2024-07-18 10:20:00,71.26,71.31,71.24,71.26,31872.0,69.5973,69.6462,69.5778,69.5973,31872.0
2024-07-18 10:30:00,71.26,71.26,71.14,71.15,75252.0,69.5973,69.5973,69.4801,69.4899,75252.0
2024-07-18 10:40:00,71.14,71.14,70.97,71.04,53304.0,69.4801,69.4801,69.3141,69.3825,53304.0
2024-07-18 10:50:00,71.04,71.16,71.02,71.09,62280.0,69.3825,69.4997,69.3629,69.4313,62280.0
2024-07-18 11:00:00,71.09,71.13,71.04,71.05,52511.0,69.4313,69.4704,69.3825,69.3922,52511.0
2024-07-18 11:10:00,71.05,71.05,70.93,70.94,31130.0,69.3922,69.3922,69.275,69.2848,31130.0
2024-07-18 11:20:00,70.94,70.94,70.77,70.78,197430.0,69.2848,69.2848,69.1188,69.1285,197430.0
2024-07-18 11:30:00,70.78,70.82,70.74,70.79,126238.0,69.1285,69.1676,69.0895,69.1383,126238.0
2024-07-18 11:40:00,70.78,70.82,70.67,70.67,322940.0,69.1285,69.1676,69.0211,69.0211,322940.0
2024-07-18 11:50:00,70.67,70.71,70.6,70.62,211462.0,69.0211,69.0602,68.9527,68.9723,211462.0
2024-07-18 12:00:00,70.62,70.71,70.59,70.7,262773.0,68.9723,69.0602,68.943,69.0504,262773.0
2024-07-18 12:10:00,70.7,70.7,70.63,70.65,219401.0,69.0504,69.0504,68.982,69.0016,219401.0
2024-07-18 12:20:00,70.66,70.69,70.62,70.64,272237.0,69.0113,69.0406,68.9723,68.9918,272237.0
2024-07-18 12:30:00,70.63,70.72,70.6,70.7,289700.0,68.982,69.0699,68.9527,69.0504,289700.0
2024-07-18 12:40:00,70.7,70.72,70.67,70.69,243063.0,69.0504,69.0699,69.0211,69.0406,243063.0
2024-07-18 12:50:00,70.69,70.75,70.68,70.73,185871.0,69.0406,69.0992,69.0309,69.0797,185871.0
2024-07-18 13:00:00,70.73,70.76,70.64,70.66,131678.0,69.0797,69.109,68.9918,69.0113,131678.0
2024-07-18 13:10:00,70.66,70.74,70.65,70.74,24386.0,69.0113,69.0895,69.0016,69.0895,24386.0
2024-07-18 13:20:00,70.73,70.78,70.72,70.75,60968.0,69.0797,69.1285,69.0699,69.0992,60968.0
2024-07-18 13:30:00,70.75,70.8,70.72,70.73,158393.0,69.0992,69.1481,69.0699,69.0797,158393.0
2024-07-18 13:40:00,70.73,70.78,70.72,70.78,122585.0,69.0797,69.1285,69.0699,69.1285,122585.0
2024-07-18 13:50:00,70.78,70.78,70.67,70.7,100073.0,69.1285,69.1285,69.0211,69.0504,100073.0
2024-07-18 14:00:00,70.69,70.69,70.63,70.65,40338.0,69.0406,69.0406,68.982,69.0016,40338.0
2024-07-18 14:10:00,70.65,70.65,70.57,70.59,73829.0,69.0016,69.0016,68.9234,68.943,73829.0
2024-07-18 14:20:00,70.59,70.64,70.55,70.57,137038.0,68.943,68.9918,68.9039,68.9234,137038.0
2024-07-18 14:30:00,70.56,70.57,70.48,70.49,294780.0,68.9137,68.9234,68.8355,68.8453,294780.0
2024-07-18 14:40:00,70.49,70.51,70.44,70.45,411371.0,68.8453,68.8648,68.7965,68.8062,411371.0
2024-07-18 14:50:00,70.45,70.46,70.36,70.45,667066.0,68.8062,68.816,68.7183,68.8062,667066.0
2024-07-18 15:00:00,70.45,70.47,70.34,70.35,366796.0,68.8062,68.8258,68.6988,68.7086,366796.0
2024-07-18 15:10:00,70.36,70.36,70.24,70.29,373998.0,68.7183,68.7183,68.6011,68.65,373998.0
2024-07-18 15:20:00,70.29,70.32,70.25,70.31,318859.0,68.65,68.6793,68.6109,68.6695,318859.0
2024-07-18 15:30:00,70.31,70.4,70.3,70.39,464427.0,68.6695,68.7574,68.6597,68.7476,464427.0
2024-07-18 15:40:00,70.4,70.52,70.39,70.52,354289.0,68.7574,68.8746,68.7476,68.8746,354289.0
2024-07-18 15:50:00,70.52,70.52,70.39,70.41,342513.0,68.8746,68.8746,68.7476,68.7672,342513.0
2024-07-19 09:30:00,70.22,70.29,70.21,70.25,197567.0,68.5816,68.65,68.5718,68.6109,197567.0
2024-07-19 09:40:00,70.26,70.32,70.22,70.27,167593.0,68.6207,68.6793,68.5816,68.6304,167593.0
2024-07-19 09:50:00,70.26,70.32,70.25,70.28,58935.0,68.6207,68.6793,68.6109,68.6402,58935.0
2024-07-19 10:00:00,70.28,70.31,70.23,70.31,58458.0,68.6402,68.6695,68.5914,68.6695,58458.0
2024-07-19 10:10:00,70.29,70.29,70.2,70.22,56224.0,68.65,68.65,68.5621,68.5816,56224.0
2024-07-19 10:20:00,70.23,70.23,70.11,70.13,34554.0,68.5914,68.5914,68.4742,68.4937,34554.0
2024-07-19 10:30:00,70.14,70.17,70.11,70.15,43830.0,68.5035,68.5328,68.4742,68.5132,43830.0
2024-07-19 10:40:00,70.14,70.14,70.07,70.1,73262.0,68.5035,68.5035,68.4351,68.4644,73262.0
2024-07-19 10:50:00,70.09,70.14,70.08,70.12,56582.0,68.4546,68.5035,68.4449,68.4839,56582.0
2024-07-19 11:00:00,70.12,70.2,70.11,70.14,62794.0,68.4839,68.5621,68.4742,68.5035,62794.0
2024-07-19 11:10:00,70.13,70.13,70.05,70.1,28995.0,68.4937,68.4937,68.4156,68.4644,28995.0
2024-07-19 11:20:00,70.1,70.15,70.03,70.05,50966.0,68.4644,68.5132,68.396,68.4156,50966.0
2024-07-19 11:30:00,70.03,70.07,70.01,70.03,50375.0,68.396,68.4351,68.3765,68.396,50375.0
2024-07-19 11:40:00,70.04,70.12,70.03,70.11,42235.0,68.4058,68.4839,68.396,68.4742,42235.0
2024-07-19 11:50:00,70.11,70.21,70.08,70.2,101743.0,68.4742,68.5718,68.4449,68.5621,101743.0
2024-07-19 12:00:00,70.19,70.2,70.14,70.19,34812.0,68.5523,68.5621,68.5035,68.5523,34812.0
2024-07-19 12:10:00,70.19,70.21,70.17,70.18,62920.0,68.5523,68.5718,68.5328,68.5425,62920.0
2024-07-19 12:20:00,70.17,70.18,70.11,70.12,35974.0,68.5328,68.5425,68.4742,68.4839,35974.0
2024-07-19 12:30:00,70.12,70.12,70.07,70.09,36181.0,68.4839,68.4839,68.4351,68.4546,36181.0
2024-07-19 12:40:00,70.09,70.12,70.06,70.06,16288.0,68.4546,68.4839,68.4253,68.4253,16288.0
2024-07-19 12:50:00,70.06,70.08,70.04,70.06,60631.0,68.4253,68.4449,68.4058,68.4253,60631.0
2024-07-19 13:00:00,70.05,70.05,69.97,70.0,45642.0,68.4156,68.4156,68.3374,68.3667,45642.0
2024-07-19 13:10:00,70.0,70.0,69.94,69.95,38567.0,68.3667,68.3667,68.3081,68.3179,38567.0
2024-07-19 13:20:00,69.95,69.97,69.9,69.95,71457.0,68.3179,68.3374,68.2691,68.3179,71457.0
2024-07-19 13:30:00,69.95,70.01,69.93,69.99,19901.0,68.3179,68.3765,68.2984,68.357,19901.0
2024-07-19 13:40:00,69.98,70.0,69.94,70.0,35835.0,68.3472,68.3667,68.3081,68.3667,35835.0
2024-07-19 13:50:00,69.99,70.0,69.94,70.0,26265.0,68.357,68.3667,68.3081,68.3667,26265.0
2024-07-19 14:00:00,69.99,70.0,69.97,69.99,20108.0,68.357,68.3667,68.3374,68.357,20108.0
2024-07-19 14:10:00,69.99,70.01,69.97,69.98,44593.0,68.357,68.3765,68.3374,68.3472,44593.0
2024-07-19 14:20:00,69.98,69.98,69.94,69.94,32727.0,68.3472,68.3472,68.3081,68.3081,32727.0
2024-07-19 14:30:00,69.94,69.96,69.92,69.93,29457.0,68.3081,68.3277,68.2886,68.2984,29457.0
2024-07-19 14:40:00,69.93,69.94,69.88,69.92,49647.0,68.2984,68.3081,68.2495,68.2886,49647.0
2024-07-19 14:50:00,69.92,69.97,69.92,69.95,27641.0,68.2886,68.3374,68.2886,68.3179,27641.0
2024-07-19 15:00:00,69.95,70.05,69.95,70.03,71289.0,68.3179,68.4156,68.3179,68.396,71289.0
2024-07-19 15:10:00,70.03,70.06,70.01,70.06,97333.0,68.396,68.4253,68.3765,68.4253,97333.0
2024-07-19 15:20:00,70.06,70.07,70.03,70.04,45919.0,68.4253,68.4351,68.396,68.4058,45919.0
2024-07-19 15:30:00,70.05,70.05,69.94,69.95,76351.0,68.4156,68.4156,68.3081,68.3179,76351.0
2024-07-19 15:40:00,69.96,69.99,69.95,69.95,179784.0,68.3277,68.357,68.3179,68.3179,179784.0
2024-07-19 15:50:00,69.95,70.0,69.94,69.99,700869.0,68.3179,68.3667,68.3081,68.357,700869.0
2024-07-22 09:30:00,70.25,70.38,70.2,70.34,121904.0,68.6109,68.7379,68.5621,68.6988,121904.0
2024-07-22 09:40:00,70.34,70.36,70.3,70.31,73698.0,68.6988,68.7183,68.6597,68.6695,73698.0
2024-07-22 09:50:00,70.32,70.32,70.19,70.2,47602.0,68.6793,68.6793,68.5523,68.5621,47602.0
2024-07-22 10:00:00,70.21,70.24,70.17,70.17,65577.0,68.5718,68.6011,68.5328,68.5328,65577.0
2024-07-22 10:10:00,70.17,70.28,70.17,70.23,81828.0,68.5328,68.6402,68.5328,68.5914,81828.0
2024-07-22 10:20:00,70.23,70.26,70.2,70.25,34322.0,68.5914,68.6207,68.5621,68.6109,34322.0
2024-07-22 10:30:00,70.26,70.32,70.21,70.31,50178.0,68.6207,68.6793,68.5718,68.6695,50178.0
2024-07-22 10:40:00,70.32,70.36,70.28,70.29,29749.0,68.6793,68.7183,68.6402,68.65,29749.0
2024-07-22 10:50:00,70.29,70.34,70.26,70.32,47572.0,68.65,68.6988,68.6207,68.6793,47572.0
2024-07-22 11:00:00,70.33,70.39,70.26,70.26,26876.0,68.689,68.7476,68.6207,68.6207,26876.0
2024-07-22 11:10:00,70.26,70.33,70.23,70.24,41841.0,68.6207,68.689,68.5914,68.6011,41841.0
2024-07-22 11:20:00,70.24,70.24,70.17,70.17,55240.0,68.6011,68.6011,68.5328,68.5328,55240.0
2024-07-22 11:30:00,70.17,70.18,70.08,70.1,60468.0,68.5328,68.5425,68.4449,68.4644,60468.0
2024-07-22 11:40:00,70.09,70.14,70.05,70.09,45457.0,68.4546,68.5035,68.4156,68.4546,45457.0
2024-07-22 11:50:00,70.09,70.14,70.08,70.1,28552.0,68.4546,68.5035,68.4449,68.4644,28552.0
2024-07-22 12:00:00,70.09,70.12,70.06,70.12,28919.0,68.4546,68.4839,68.4253,68.4839,28919.0
2024-07-22 12:10:00,70.13,70.13,70.09,70.12,15656.0,68.4937,68.4937,68.4546,68.4839,15656.0
2024-07-22 12:20:00,70.12,70.14,70.04,70.05,17343.0,68.4839,68.5035,68.4058,68.4156,17343.0
2024-07-22 12:30:00,70.05,70.09,70.01,70.08,21988.0,68.4156,68.4546,68.3765,68.4449,21988.0
2024-07-22 12:40:00,70.07,70.08,70.04,70.04,41211.0,68.4351,68.4449,68.4058,68.4058,41211.0
2024-07-22 12:50:00,70.05,70.13,70.04,70.09,46647.0,68.4156,68.4937,68.4058,68.4546,46647.0
2024-07-22 13:00:00,70.11,70.17,70.11,70.16,50917.0,68.4742,68.5328,68.4742,68.523,50917.0
2024-07-22 13:10:00,70.15,70.16,70.12,70.15,22787.0,68.5132,68.523,68.4839,68.5132,22787.0
2024-07-22 13:20:00,70.14,70.16,70.11,70.12,21604.0,68.5035,68.523,68.4742,68.4839,21604.0
2024-07-22 13:30:00,70.12,70.18,70.1,70.12,20029.0,68.4839,68.5425,68.4644,68.4839,20029.0
2024-07-22 13:40:00,70.12,70.14,70.1,70.13,19424.0,68.4839,68.5035,68.4644,68.4937,19424.0
2024-07-22 13:50:00,70.13,70.13,70.1,70.13,24498.0,68.4937,68.4937,68.4644,68.4937,24498.0
2024-07-22 14:00:00,70.14,70.17,70.11,70.17,24552.0,68.5035,68.5328,68.4742,68.5328,24552.0
2024-07-22 14:10:00,70.17,70.18,70.12,70.17,29421.0,68.5328,68.5425,68.4839,68.5328,29421.0
2024-07-22 14:20:00,70.17,70.22,70.17,70.19,20323.0,68.5328,68.5816,68.5328,68.5523,20323.0
2024-07-22 14:30:00,70.19,70.23,70.19,70.23,22363.0,68.5523,68.5914,68.5523,68.5914,22363.0
2024-07-22 14:40:00,70.22,70.23,70.2,70.23,29836.0,68.5816,68.5914,68.5621,68.5914,29836.0
2024-07-22 14:50:00,70.23,70.26,70.22,70.23,32039.0,68.5914,68.6207,68.5816,68.5914,32039.0
2024-07-22 15:00:00,70.23,70.23,70.16,70.2,60307.0,68.5914,68.5914,68.523,68.5621,60307.0
2024-07-22 15:10:00,70.2,70.25,70.19,70.22,40076.0,68.5621,68.6109,68.5523,68.5816,40076.0
2024-07-22 15:20:00,70.22,70.25,70.21,70.23,33538.0,68.5816,68.6109,68.5718,68.5914,33538.0
2024-07-22 15:30:00,70.23,70.29,70.22,70.29,64547.0,68.5914,68.65,68.5816,68.65,64547.0
2024-07-22 15:40:00,70.28,70.29,70.26,70.27,45948.0,68.6402,68.65,68.6207,68.6304,45948.0
2024-07-22 15:50:00,70.27,70.32,70.27,70.32,311962.0,68.6304,68.6793,68.6304,68.6793,311962.0
2024-07-23 09:30:00,70.13,70.13,70.01,70.07,82157.0,68.4937,68.4937,68.3765,68.4351,82157.0
2024-07-23 09:40:00,70.07,70.16,70.07,70.15,153303.0,68.4351,68.523,68.4351,68.5132,153303.0
2024-07-23 09:50:00,70.15,70.16,70.09,70.13,28698.0,68.5132,68.523,68.4546,68.4937,28698.0
2024-07-23 10:00:00,70.14,70.22,70.13,70.2,98813.0,68.5035,68.5816,68.4937,68.5621,98813.0
2024-07-23 10:10:00,70.2,70.23,70.16,70.2,43922.0,68.5621,68.5914,68.523,68.5621,43922.0
2024-07-23 10:20:00,70.2,70.27,70.19,70.26,19514.0,68.5621,68.6304,68.5523,68.6207,19514.0
2024-07-23 10:30:00,70.26,70.29,70.22,70.23,18226.0,68.6207,68.65,68.5816,68.5914,18226.0
2024-07-23 10:40:00,70.23,70.25,70.13,70.14,30375.0,68.5914,68.6109,68.4937,68.5035,30375.0
2024-07-23 10:50:00,70.16,70.18,70.08,70.14,287034.0,68.523,68.5425,68.4449,68.5035,287034.0
2024-07-23 11:00:00,70.14,70.2,70.13,70.17,50617.0,68.5035,68.5621,68.4937,68.5328,50617.0
2024-07-23 11:10:00,70.18,70.27,70.16,70.26,19599.0,68.5425,68.6304,68.523,68.6207,19599.0
2024-07-23 11:20:00,70.26,70.26,70.21,70.21,19984.0,68.6207,68.6207,68.5718,68.5718,19984.0
2024-07-23 11:30:00,70.22,70.26,70.21,70.26,37967.0,68.5816,68.6207,68.5718,68.6207,37967.0
2024-07-23 11:40:00,70.25,70.27,70.21,70.24,137311.0,68.6109,68.6304,68.5718,68.6011,137311.0
2024-07-23 11:50:00,70.25,70.27,70.21,70.25,75644.0,68.6109,68.6304,68.5718,68.6109,75644.0
2024-07-23 12:00:00,70.23,70.31,70.22,70.28,32816.0,68.5914,68.6695,68.5816,68.6402,32816.0
2024-07-23 12:10:00,70.28,70.32,70.24,70.26,96532.0,68.6402,68.6793,68.6011,68.6207,96532.0
2024-07-23 12:20:00,70.26,70.28,70.21,70.26,44302.0,68.6207,68.6402,68.5718,68.6207,44302.0
2024-07-23 12:30:00,70.27,70.28,70.24,70.26,70749.0,68.6304,68.6402,68.6011,68.6207,70749.0
2024-07-23 12:40:00,70.27,70.35,70.27,70.32,41968.0,68.6304,68.7086,68.6304,68.6793,41968.0
2024-07-23 12:50:00,70.31,70.33,70.25,70.31,37266.0,68.6695,68.689,68.6109,68.6695,37266.0
2024-07-23 13:00:00,70.31,70.35,70.3,70.31,76188.0,68.6695,68.7086,68.6597,68.6695,76188.0
2024-07-23 13:10:00,70.3,70.32,70.28,70.3,22390.0,68.6597,68.6793,68.6402,68.6597,22390.0
2024-07-23 13:20:00,70.31,70.37,70.3,70.34,30301.0,68.6695,68.7281,68.6597,68.6988,30301.0
2024-07-23 13:30:00,70.33,70.33,70.29,70.33,41293.0,68.689,68.689,68.65,68.689,41293.0
2024-07-23 13:40:00,70.33,70.36,70.3,70.35,19016.0,68.689,68.7183,68.6597,68.7086,19016.0
2024-07-23 13:50:00,70.36,70.37,70.33,70.34,18767.0,68.7183,68.7281,68.689,68.6988,18767.0
2024-07-23 14:00:00,70.34,70.38,70.34,70.38,17507.0,68.6988,68.7379,68.6988,68.7379,17507.0
2024-07-23 14:10:00,70.37,70.39,70.34,70.35,9647.0,68.7281,68.7476,68.6988,68.7086,9647.0
2024-07-23 14:20:00,70.36,70.36,70.31,70.35,32193.0,68.7183,68.7183,68.6695,68.7086,32193.0
2024-07-23 14:30:00,70.35,70.37,70.33,70.37,14102.0,68.7086,68.7281,68.689,68.7281,14102.0
2024-07-23 14:40:00,70.36,70.37,70.34,70.35,10744.0,68.7183,68.7281,68.6988,68.7086,10744.0
2024-07-23 14:50:00,70.34,70.39,70.34,70.38,13085.0,68.6988,68.7476,68.6988,68.7379,13085.0
2024-07-23 15:00:00,70.38,70.39,70.36,70.38,15994.0,68.7379,68.7476,68.7183,68.7379,15994.0
2024-07-23 15:10:00,70.38,70.38,70.34,70.36,28123.0,68.7379,68.7379,68.6988,68.7183,28123.0
2024-07-23 15:20:00,70.36,70.42,70.36,70.39,54092.0,68.7183,68.7769,68.7183,68.7476,54092.0
2024-07-23 15:30:00,70.39,70.39,70.32,70.32,34183.0,68.7476,68.7476,68.6793,68.6793,34183.0
2024-07-23 15:40:00,70.32,70.32,70.26,70.3,75492.0,68.6793,68.6793,68.6207,68.6597,75492.0
2024-07-23 15:50:00,70.3,70.33,70.22,70.27,280135.0,68.6597,68.689,68.5816,68.6304,280135.0
2024-07-24 09:30:00,69.79,69.81,69.7,69.78,102193.0,68.1616,68.1812,68.0737,68.1519,102193.0
2024-07-24 09:40:00,69.79,69.84,69.73,69.83,144768.0,68.1616,68.2105,68.103,68.2007,144768.0
2024-07-24 09:50:00,69.82,69.84,69.63,69.7,55292.0,68.1909,68.2105,68.0054,68.0737,55292.0
2024-07-24 10:00:00,69.68,69.75,69.63,69.71,66659.0,68.0542,68.1226,68.0054,68.0835,66659.0
2024-07-24 10:10:00,69.71,69.72,69.55,69.59,57004.0,68.0835,68.0933,67.9272,67.9663,57004.0
2024-07-24 10:20:00,69.59,69.6,69.52,69.6,105999.0,67.9663,67.9761,67.8979,67.9761,105999.0
2024-07-24 10:30:00,69.59,69.6,69.48,69.5,62794.0,67.9663,67.9761,67.8589,67.8784,62794.0
2024-07-24 10:40:00,69.5,69.52,69.45,69.49,69125.0,67.8784,67.8979,67.8296,67.8686,69125.0
2024-07-24 10:50:00,69.5,69.61,69.48,69.59,96868.0,67.8784,67.9858,67.8589,67.9663,96868.0
2024-07-24 11:00:00,69.59,69.62,69.46,69.49,77495.0,67.9663,67.9956,67.8393,67.8686,77495.0
2024-07-24 11:10:00,69.48,69.5,69.44,69.48,59593.0,67.8589,67.8784,67.8198,67.8589,59593.0
2024-07-24 11:20:00,69.48,69.49,69.37,69.4,68525.0,67.8589,67.8686,67.7514,67.7807,68525.0
2024-07-24 11:30:00,69.4,69.49,69.4,69.48,69352.0,67.7807,67.8686,67.7807,67.8589,69352.0
2024-07-24 11:40:00,69.47,69.47,69.42,69.45,47351.0,67.8491,67.8491,67.8003,67.8296,47351.0
2024-07-24 11:50:00,69.44,69.48,69.39,69.4,50527.0,67.8198,67.8589,67.771,67.7807,50527.0
2024-07-24 12:00:00,69.4,69.41,69.32,69.36,54648.0,67.7807,67.7905,67.7026,67.7417,54648.0
2024-07-24 12:10:00,69.35,69.44,69.34,69.41,62897.0,67.7319,67.8198,67.7221,67.7905,62897.0
2024-07-24 12:20:00,69.41,69.43,69.39,69.39,27320.0,67.7905,67.81,67.771,67.771,27320.0
2024-07-24 12:30:00,69.39,69.42,69.33,69.34,36844.0,67.771,67.8003,67.7124,67.7221,36844.0
2024-07-24 12:40:00,69.34,69.4,69.3,69.37,53678.0,67.7221,67.7807,67.6831,67.7514,53678.0
2024-07-24 12:50:00,69.37,69.39,69.35,69.37,26988.0,67.7514,67.771,67.7319,67.7514,26988.0
2024-07-24 13:00:00,69.38,69.39,69.33,69.36,50526.0,67.7612,67.771,67.7124,67.7417,50526.0
2024-07-24 13:10:00,69.37,69.39,69.36,69.38,26399.0,67.7514,67.771,67.7417,67.7612,26399.0
2024-07-24 13:20:00,69.39,69.42,69.35,69.36,18327.0,67.771,67.8003,67.7319,67.7417,18327.0
2024-07-24 13:30:00,69.36,69.39,69.32,69.36,16865.0,67.7417,67.771,67.7026,67.7417,16865.0
2024-07-24 13:40:00,69.36,69.38,69.3,69.31,30655.0,67.7417,67.7612,67.6831,67.6928,30655.0
2024-07-24 13:50:00,69.31,69.31,69.25,69.25,18146.0,67.6928,67.6928,67.6342,67.6342,18146.0
2024-07-24 14:00:00,69.25,69.26,69.19,69.22,38973.0,67.6342,67.644,67.5756,67.6049,38973.0
2024-07-24 14:10:00,69.21,69.22,69.14,69.14,29803.0,67.5952,67.6049,67.5268,67.5268,29803.0
2024-07-24 14:20:00,69.15,69.15,69.09,69.1,26261.0,67.5366,67.5366,67.478,67.4877,26261.0
2024-07-24 14:30:00,69.1,69.12,69.07,69.08,23115.0,67.4877,67.5073,67.4584,67.4682,23115.0
2024-07-24 14:40:00,69.07,69.08,68.94,68.94,55530.0,67.4584,67.4682,67.3315,67.3315,55530.0
2024-07-24 14:50:00,68.95,68.98,68.91,68.95,64663.0,67.3412,67.3705,67.3022,67.3412,64663.0
2024-07-24 15:00:00,68.95,68.99,68.91,68.99,75105.0,67.3412,67.3803,67.3022,67.3803,75105.0
2024-07-24 15:10:00,68.99,69.02,68.97,69.0,79540.0,67.3803,67.4096,67.3608,67.3901,79540.0
2024-07-24 15:20:00,69.01,69.06,68.98,68.99,78898.0,67.3998,67.4487,67.3705,67.3803,78898.0
2024-07-24 15:30:00,68.98,69.09,68.96,69.06,107673.0,67.3705,67.478,67.351,67.4487,107673.0
2024-07-24 15:40:00,69.07,69.1,68.97,69.0,96106.0,67.4584,67.4877,67.3608,67.3901,96106.0
2024-07-24 15:50:00,69.0,69.02,68.86,68.89,359545.0,67.3901,67.4096,67.2533,67.2826,359545.0
2024-07-25 09:30:00,67.7,67.81,67.63,67.72,307703.0,66.1204,66.2278,66.052,66.1399,307703.0
2024-07-25 09:40:00,67.72,67.86,67.68,67.83,967981.0,66.1399,66.2767,66.1009,66.2474,967981.0
2024-07-25 09:50:00,67.83,67.86,67.62,67.69,401682.0,66.2474,66.2767,66.0423,66.1106,401682.0
2024-07-25 10:00:00,67.69,67.69,67.46,67.49,573632.0,66.1106,66.1106,65.886,65.9153,573632.0
2024-07-25 10:10:00,67.5,67.61,67.42,67.61,314046.0,65.9251,66.0325,65.8469,66.0325,314046.0
2024-07-25 10:20:00,67.61,67.8,67.56,67.8,166615.0,66.0325,66.2181,65.9837,66.2181,166615.0
2024-07-25 10:30:00,67.79,67.83,67.71,67.79,118557.0,66.2083,66.2474,66.1302,66.2083,118557.0
2024-07-25 10:40:00,67.78,67.87,67.74,67.87,202542.0,66.1985,66.2864,66.1595,66.2864,202542.0
2024-07-25 10:50:00,67.87,67.99,67.86,67.99,88946.0,66.2864,66.4036,66.2767,66.4036,88946.0
2024-07-25 11:00:00,67.98,68.0,67.9,67.95,102829.0,66.3939,66.4134,66.3157,66.3646,102829.0
2024-07-25 11:10:00,67.95,68.07,67.95,68.02,117622.0,66.3646,66.4818,66.3646,66.4329,117622.0
2024-07-25 11:20:00,68.0,68.02,67.95,68.01,142947.0,66.4134,66.4329,66.3646,66.4232,142947.0
2024-07-25 11:30:00,68.01,68.04,67.89,67.94,49584.0,66.4232,66.4525,66.306,66.3548,49584.0
2024-07-25 11:40:00,67.94,68.0,67.87,67.94,60375.0,66.3548,66.4134,66.2864,66.3548,60375.0
2024-07-25 11:50:00,67.94,68.02,67.9,68.02,60421.0,66.3548,66.4329,66.3157,66.4329,60421.0
2024-07-25 12:00:00,68.03,68.07,67.97,68.02,70098.0,66.4427,66.4818,66.3841,66.4329,70098.0
2024-07-25 12:10:00,68.01,68.14,68.01,68.13,60685.0,66.4232,66.5501,66.4232,66.5404,60685.0
2024-07-25 12:20:00,68.14,68.23,68.11,68.23,99709.0,66.5501,66.638,66.5208,66.638,99709.0
2024-07-25 12:30:00,68.23,68.27,68.18,68.23,52259.0,66.638,66.6771,66.5892,66.638,52259.0
2024-07-25 12:40:00,68.24,68.26,68.16,68.19,773884.0,66.6478,66.6673,66.5697,66.599,773884.0
2024-07-25 12:50:00,68.19,68.3,68.17,68.3,118859.0,66.599,66.7064,66.5794,66.7064,118859.0
2024-07-25 13:00:00,68.3,68.44,68.29,68.44,83604.0,66.7064,66.8431,66.6966,66.8431,83604.0
2024-07-25 13:10:00,68.44,68.47,68.3,68.31,172934.0,66.8431,66.8724,66.7064,66.7162,172934.0
2024-07-25 13:20:00,68.31,68.34,68.24,68.28,80624.0,66.7162,66.7455,66.6478,66.6869,80624.0
2024-07-25 13:30:00,68.28,68.31,68.24,68.28,64232.0,66.6869,66.7162,66.6478,66.6869,64232.0
2024-07-25 13:40:00,68.28,68.3,68.2,68.24,43565.0,66.6869,66.7064,66.6087,66.6478,43565.0
2024-07-25 13:50:00,68.23,68.26,68.21,68.25,46336.0,66.638,66.6673,66.6185,66.6576,46336.0
2024-07-25 14:00:00,68.25,68.26,68.16,68.18,45532.0,66.6576,66.6673,66.5697,66.5892,45532.0
2024-07-25 14:10:00,68.17,68.22,68.17,68.2,76453.0,66.5794,66.6283,66.5794,66.6087,76453.0
2024-07-25 14:20:00,68.2,68.21,68.13,68.2,39132.0,66.6087,66.6185,66.5404,66.6087,39132.0
2024-07-25 14:30:00,68.2,68.25,68.19,68.22,59325.0,66.6087,66.6576,66.599,66.6283,59325.0
2024-07-25 14:40:00,68.21,68.21,68.08,68.09,34153.0,66.6185,66.6185,66.4915,66.5013,34153.0
2024-07-25 14:50:00,68.09,68.12,68.03,68.03,45689.0,66.5013,66.5306,66.4427,66.4427,45689.0
2024-07-25 15:00:00,68.03,68.11,68.03,68.06,46902.0,66.4427,66.5208,66.4427,66.472,46902.0
2024-07-25 15:10:00,68.06,68.1,68.04,68.09,81022.0,66.472,66.5111,66.4525,66.5013,81022.0
2024-07-25 15:20:00,68.08,68.28,68.08,68.22,149280.0,66.4915,66.6869,66.4915,66.6283,149280.0
2024-07-25 15:30:00,68.23,68.25,68.06,68.09,195665.0,66.638,66.6576,66.472,66.5013,195665.0
2024-07-25 15:40:00,68.09,68.11,67.98,68.03,137674.0,66.5013,66.5208,66.3939,66.4427,137674.0
2024-07-25 15:50:00,68.03,68.03,67.76,67.8,595974.0,66.4427,66.4427,66.179,66.2181,595974.0
2024-07-26 09:30:00,68.31,68.38,68.24,68.36,178127.0,66.7162,66.7845,66.6478,66.765,178127.0
2024-07-26 09:40:00,68.35,68.39,68.29,68.31,107346.0,66.7552,66.7943,66.6966,66.7162,107346.0
2024-07-26 09:50:00,68.31,68.46,68.31,68.42,773832.0,66.7162,66.8627,66.7162,66.8236,773832.0
2024-07-26 10:00:00,68.43,68.5,68.33,68.36,87394.0,66.8334,66.9017,66.7357,66.765,87394.0
2024-07-26 10:10:00,68.36,68.53,68.32,68.43,224896.0,66.765,66.931,66.7259,66.8334,224896.0
2024-07-26 10:20:00,68.43,68.54,68.42,68.49,66726.0,66.8334,66.9408,66.8236,66.892,66726.0
2024-07-26 10:30:00,68.5,68.5,68.4,68.45,92209.0,66.9017,66.9017,66.8041,66.8529,92209.0
2024-07-26 10:40:00,68.46,68.56,68.45,68.53,61082.0,66.8627,66.9603,66.8529,66.931,61082.0
2024-07-26 10:50:00,68.52,68.57,68.48,68.56,56472.0,66.9213,66.9701,66.8822,66.9603,56472.0
2024-07-26 11:00:00,68.56,68.56,68.48,68.49,35608.0,66.9603,66.9603,66.8822,66.892,35608.0
2024-07-26 11:10:00,68.49,68.5,68.43,68.45,66728.0,66.892,66.9017,66.8334,66.8529,66728.0
2024-07-26 11:20:00,68.44,68.5,68.42,68.45,45993.0,66.8431,66.9017,66.8236,66.8529,45993.0
2024-07-26 11:30:00,68.46,68.57,68.46,68.55,67794.0,66.8627,66.9701,66.8627,66.9506,67794.0
2024-07-26 11:40:00,68.55,68.61,68.55,68.59,41356.0,66.9506,67.0092,66.9506,66.9896,41356.0
2024-07-26 11:50:00,68.59,68.63,68.58,68.62,25143.0,66.9896,67.0287,66.9799,67.0189,25143.0
2024-07-26 12:00:00,68.62,68.69,68.62,68.67,211769.0,67.0189,67.0873,67.0189,67.0678,211769.0
2024-07-26 12:10:00,68.67,68.69,68.62,68.67,37066.0,67.0678,67.0873,67.0189,67.0678,37066.0
2024-07-26 12:20:00,68.65,68.69,68.64,68.68,31542.0,67.0482,67.0873,67.0385,67.0775,31542.0
2024-07-26 12:30:00,68.67,68.7,68.65,68.7,22141.0,67.0678,67.0971,67.0482,67.0971,22141.0
2024-07-26 12:40:00,68.71,68.78,68.71,68.76,22535.0,67.1068,67.1752,67.1068,67.1557,22535.0
2024-07-26 12:50:00,68.76,68.81,68.75,68.81,19249.0,67.1557,67.2045,67.1459,67.2045,19249.0
2024-07-26 13:00:00,68.81,68.84,68.76,68.76,58279.0,67.2045,67.2338,67.1557,67.1557,58279.0
2024-07-26 13:10:00,68.76,68.78,68.69,68.7,94746.0,67.1557,67.1752,67.0873,67.0971,94746.0
2024-07-26 13:20:00,68.7,68.71,68.65,68.7,85071.0,67.0971,67.1068,67.0482,67.0971,85071.0
2024-07-26 13:30:00,68.69,68.7,68.51,68.52,71545.0,67.0873,67.0971,66.9115,66.9213,71545.0
2024-07-26 13:40:00,68.53,68.62,68.51,68.56,40899.0,66.931,67.0189,66.9115,66.9603,40899.0
2024-07-26 13:50:00,68.55,68.6,68.52,68.56,37901.0,66.9506,66.9994,66.9213,66.9603,37901.0
2024-07-26 14:00:00,68.56,68.61,68.54,68.61,36005.0,66.9603,67.0092,66.9408,67.0092,36005.0
2024-07-26 14:10:00,68.61,68.65,68.58,68.59,63239.0,67.0092,67.0482,66.9799,66.9896,63239.0
2024-07-26 14:20:00,68.59,68.66,68.59,68.62,35385.0,66.9896,67.058,66.9896,67.0189,35385.0
2024-07-26 14:30:00,68.62,68.65,68.6,68.63,37079.0,67.0189,67.0482,66.9994,67.0287,37079.0
2024-07-26 14:40:00,68.64,68.65,68.56,68.65,38130.0,67.0385,67.0482,66.9603,67.0482,38130.0
2024-07-26 14:50:00,68.65,68.66,68.58,68.59,51756.0,67.0482,67.058,66.9799,66.9896,51756.0
2024-07-26 15:00:00,68.59,68.62,68.53,68.62,42755.0,66.9896,67.0189,66.931,67.0189,42755.0
2024-07-26 15:10:00,68.62,68.65,68.59,68.63,77813.0,67.0189,67.0482,66.9896,67.0287,77813.0
2024-07-26 15:20:00,68.63,68.71,68.63,68.69,36210.0,67.0287,67.1068,67.0287,67.0873,36210.0
2024-07-26 15:30:00,68.69,68.69,68.57,68.59,83532.0,67.0873,67.0873,66.9701,66.9896,83532.0
2024-07-26 15:40:00,68.59,68.68,68.58,68.66,78741.0,66.9896,67.0775,66.9799,67.058,78741.0
2024-07-26 15:50:00,68.66,68.7,68.56,68.69,525553.0,67.058,67.0971,66.9603,67.0873,525553.0
2024-07-29 09:30:00,68.9,68.9,68.79,68.85,283425.0,67.2924,67.2924,67.185,67.2436,283425.0
2024-07-29 09:40:00,68.84,68.94,68.8,68.81,168114.0,67.2338,67.3315,67.1947,67.2045,168114.0
2024-07-29 09:50:00,68.81,68.85,68.77,68.82,108286.0,67.2045,67.2436,67.1654,67.2143,108286.0
2024-07-29 10:00:00,68.82,68.88,68.82,68.86,29236.0,67.2143,67.2729,67.2143,67.2533,29236.0
2024-07-29 10:10:00,68.86,68.86,68.76,68.84,29512.0,67.2533,67.2533,67.1557,67.2338,29512.0
2024-07-29 10:20:00,68.83,68.89,68.79,68.82,53814.0,67.224,67.2826,67.185,67.2143,53814.0
2024-07-29 10:30:00,68.83,68.83,68.71,68.77,55489.0,67.224,67.224,67.1068,67.1654,55489.0
2024-07-29 10:40:00,68.76,68.8,68.72,68.72,27810.0,67.1557,67.1947,67.1166,67.1166,27810.0
2024-07-29 10:50:00,68.71,68.77,68.7,68.72,46654.0,67.1068,67.1654,67.0971,67.1166,46654.0
2024-07-29 11:00:00,68.72,68.75,68.69,68.7,54323.0,67.1166,67.1459,67.0873,67.0971,54323.0
2024-07-29 11:10:00,68.71,68.73,68.67,68.69,56268.0,67.1068,67.1264,67.0678,67.0873,56268.0
2024-07-29 11:20:00,68.69,68.72,68.66,68.69,52110.0,67.0873,67.1166,67.058,67.0873,52110.0
2024-07-29 11:30:00,68.7,68.7,68.58,68.67,39977.0,67.0971,67.0971,66.9799,67.0678,39977.0
2024-07-29 11:40:00,68.67,68.83,68.66,68.83,27948.0,67.0678,67.224,67.058,67.224,27948.0
2024-07-29 11:50:00,68.83,68.86,68.8,68.84,21561.0,67.224,67.2533,67.1947,67.2338,21561.0
2024-07-29 12:00:00,68.85,68.9,68.84,68.88,111968.0,67.2436,67.2924,67.2338,67.2729,111968.0
2024-07-29 12:10:00,68.87,68.92,68.86,68.92,138502.0,67.2631,67.3119,67.2533,67.3119,138502.0
2024-07-29 12:20:00,68.92,68.93,68.86,68.87,109097.0,67.3119,67.3217,67.2533,67.2631,109097.0
2024-07-29 12:30:00,68.87,68.91,68.86,68.89,112835.0,67.2631,67.3022,67.2533,67.2826,112835.0
2024-07-29 12:40:00,68.89,68.94,68.88,68.94,111267.0,67.2826,67.3315,67.2729,67.3315,111267.0
2024-07-29 12:50:00,68.94,68.96,68.9,68.94,118788.0,67.3315,67.351,67.2924,67.3315,118788.0
2024-07-29 13:00:00,68.94,68.96,68.9,68.92,122872.0,67.3315,67.351,67.2924,67.3119,122872.0
2024-07-29 13:10:00,68.92,69.0,68.91,68.94,119263.0,67.3119,67.3901,67.3022,67.3315,119263.0
2024-07-29 13:20:00,68.93,68.94,68.85,68.85,120730.0,67.3217,67.3315,67.2436,67.2436,120730.0
2024-07-29 13:30:00,68.86,68.9,68.82,68.9,133069.0,67.2533,67.2924,67.2143,67.2924,133069.0
2024-07-29 13:40:00,68.91,68.93,68.86,68.87,121437.0,67.3022,67.3217,67.2533,67.2631,121437.0
2024-07-29 13:50:00,68.86,68.87,68.83,68.85,117402.0,67.2533,67.2631,67.224,67.2436,117402.0
2024-07-29 14:00:00,68.84,68.86,68.81,68.86,131187.0,67.2338,67.2533,67.2045,67.2533,131187.0
2024-07-29 14:10:00,68.86,68.89,68.83,68.88,121774.0,67.2533,67.2826,67.224,67.2729,121774.0
2024-07-29 14:20:00,68.88,68.89,68.85,68.86,100513.0,67.2729,67.2826,67.2436,67.2533,100513.0
2024-07-29 14:30:00,68.85,68.86,68.79,68.8,156829.0,67.2436,67.2533,67.185,67.1947,156829.0
2024-07-29 14:40:00,68.8,68.86,68.79,68.82,150005.0,67.1947,67.2533,67.185,67.2143,150005.0
2024-07-29 14:50:00,68.82,68.86,68.77,68.84,145628.0,67.2143,67.2533,67.1654,67.2338,145628.0
2024-07-29 15:00:00,68.84,68.87,68.82,68.84,139817.0,67.2338,67.2631,67.2143,67.2338,139817.0
2024-07-29 15:10:00,68.84,68.88,68.83,68.85,134800.0,67.2338,67.2729,67.224,67.2436,134800.0
2024-07-29 15:20:00,68.86,68.89,68.85,68.88,128410.0,67.2533,67.2826,67.2436,67.2729,128410.0
2024-07-29 15:30:00,68.88,68.92,68.87,68.91,144511.0,67.2729,67.3119,67.2631,67.3022,144511.0
2024-07-29 15:40:00,68.91,68.94,68.9,68.94,127548.0,67.3022,67.3315,67.2924,67.3315,127548.0
2024-07-29 15:50:00,68.93,68.94,68.79,68.86,534702.0,67.3217,67.3315,67.185,67.2533,534702.0
2024-07-30 09:30:00,69.05,69.12,69.04,69.12,133069.0,67.4389,67.5073,67.4291,67.5073,133069.0
2024-07-30 09:40:00,69.13,69.18,69.1,69.12,54971.0,67.517,67.5659,67.4877,67.5073,54971.0
2024-07-30 09:50:00,69.12,69.14,69.07,69.1,60893.0,67.5073,67.5268,67.4584,67.4877,60893.0
2024-07-30 10:00:00,69.11,69.11,68.95,69.05,103896.0,67.4975,67.4975,67.3412,67.4389,103896.0
2024-07-30 10:10:00,69.06,69.07,68.98,69.0,53146.0,67.4487,67.4584,67.3705,67.3901,53146.0
2024-07-30 10:20:00,69.01,69.03,68.96,68.96,34024.0,67.3998,67.4194,67.351,67.351,34024.0
2024-07-30 10:30:00,68.96,69.0,68.9,68.94,57293.0,67.351,67.3901,67.2924,67.3315,57293.0
2024-07-30 10:40:00,68.94,68.97,68.88,68.93,64221.0,67.3315,67.3608,67.2729,67.3217,64221.0
2024-07-30 10:50:00,68.93,68.95,68.85,68.85,65356.0,67.3217,67.3412,67.2436,67.2436,65356.0
2024-07-30 11:00:00,68.86,68.87,68.72,68.82,642421.0,67.2533,67.2631,67.1166,67.2143,642421.0
2024-07-30 11:10:00,68.81,68.85,68.77,68.84,33702.0,67.2045,67.2436,67.1654,67.2338,33702.0
2024-07-30 11:20:00,68.84,68.85,68.8,68.82,25700.0,67.2338,67.2436,67.1947,67.2143,25700.0
2024-07-30 11:30:00,68.81,68.83,68.73,68.74,67546.0,67.2045,67.224,67.1264,67.1361,67546.0
2024-07-30 11:40:00,68.73,68.78,68.69,68.74,35867.0,67.1264,67.1752,67.0873,67.1361,35867.0
2024-07-30 11:50:00,68.74,68.77,68.72,68.74,34787.0,67.1361,67.1654,67.1166,67.1361,34787.0
2024-07-30 12:00:00,68.73,68.79,68.69,68.77,122787.0,67.1264,67.185,67.0873,67.1654,122787.0
2024-07-30 12:10:00,68.77,68.8,68.74,68.78,62702.0,67.1654,67.1947,67.1361,67.1752,62702.0
2024-07-30 12:20:00,68.79,68.81,68.7,68.81,53538.0,67.185,67.2045,67.0971,67.2045,53538.0
2024-07-30 12:30:00,68.8,68.82,68.75,68.82,71815.0,67.1947,67.2143,67.1459,67.2143,71815.0
2024-07-30 12:40:00,68.82,68.84,68.79,68.8,20090.0,67.2143,67.2338,67.185,67.1947,20090.0
2024-07-30 12:50:00,68.8,68.81,68.65,68.66,83625.0,67.1947,67.2045,67.0482,67.058,83625.0
2024-07-30 13:00:00,68.67,68.73,68.64,68.73,58260.0,67.0678,67.1264,67.0385,67.1264,58260.0
2024-07-30 13:10:00,68.73,68.82,68.73,68.82,74388.0,67.1264,67.2143,67.1264,67.2143,74388.0
2024-07-30 13:20:00,68.81,68.88,68.77,68.81,58496.0,67.2045,67.2729,67.1654,67.2045,58496.0
2024-07-30 13:30:00,68.81,68.91,68.79,68.89,112648.0,67.2045,67.3022,67.185,67.2826,112648.0
2024-07-30 13:40:00,68.88,68.88,68.79,68.85,63974.0,67.2729,67.2729,67.185,67.2436,63974.0
2024-07-30 13:50:00,68.84,68.85,68.8,68.84,39482.0,67.2338,67.2436,67.1947,67.2338,39482.0
2024-07-30 14:00:00,68.84,68.88,68.83,68.86,58078.0,67.2338,67.2729,67.224,67.2533,58078.0
2024-07-30 14:10:00,68.87,68.91,68.86,68.89,23847.0,67.2631,67.3022,67.2533,67.2826,23847.0
2024-07-30 14:20:00,68.89,68.91,68.85,68.89,23308.0,67.2826,67.3022,67.2436,67.2826,23308.0
2024-07-30 14:30:00,68.9,68.9,68.83,68.87,26774.0,67.2924,67.2924,67.224,67.2631,26774.0
2024-07-30 14:40:00,68.87,68.87,68.81,68.82,23999.0,67.2631,67.2631,67.2045,67.2143,23999.0
2024-07-30 14:50:00,68.83,68.87,68.8,68.83,15206.0,67.224,67.2631,67.1947,67.224,15206.0
2024-07-30 15:00:00,68.82,68.83,68.77,68.83,20562.0,67.2143,67.224,67.1654,67.224,20562.0
2024-07-30 15:10:00,68.83,68.84,68.79,68.83,61361.0,67.224,67.2338,67.185,67.224,61361.0
2024-07-30 15:20:00,68.83,68.88,68.82,68.87,37493.0,67.224,67.2729,67.2143,67.2631,37493.0
2024-07-30 15:30:00,68.86,68.88,68.82,68.84,80849.0,67.2533,67.2729,67.2143,67.2338,80849.0
2024-07-30 15:40:00,68.84,69.01,68.81,69.0,141164.0,67.2338,67.3998,67.2045,67.3901,141164.0
2024-07-30 15:50:00,69.0,69.0,68.91,68.92,613511.0,67.3901,67.3901,67.3022,67.3119,613511.0
2024-07-31 09:30:00,71.0,71.0,70.8,70.81,163552.0,69.3434,69.3434,69.1481,69.1578,163552.0
2024-07-31 09:40:00,70.81,70.82,70.64,70.71,93938.0,69.1578,69.1676,68.9918,69.0602,93938.0
2024-07-31 09:50:00,70.71,70.74,70.65,70.69,176739.0,69.0602,69.0895,69.0016,69.0406,176739.0
2024-07-31 10:00:00,70.69,70.72,70.54,70.59,126811.0,69.0406,69.0699,68.8941,68.943,126811.0
2024-07-31 10:10:00,70.62,70.77,70.62,70.76,39530.0,68.9723,69.1188,68.9723,69.109,39530.0
2024-07-31 10:20:00,70.77,70.99,70.77,70.96,260263.0,69.1188,69.3336,69.1188,69.3043,260263.0
2024-07-31 10:30:00,70.96,71.05,70.95,71.01,235610.0,69.3043,69.3922,69.2946,69.3532,235610.0
2024-07-31 10:40:00,71.01,71.02,70.92,70.95,100201.0,69.3532,69.3629,69.2653,69.2946,100201.0
2024-07-31 10:50:00,70.95,70.96,70.8,70.92,89729.0,69.2946,69.3043,69.1481,69.2653,89729.0
2024-07-31 11:00:00,70.93,70.99,70.92,70.98,52943.0,69.275,69.3336,69.2653,69.3239,52943.0
2024-07-31 11:10:00,70.98,70.98,70.92,70.95,39493.0,69.3239,69.3239,69.2653,69.2946,39493.0
2024-07-31 11:20:00,70.94,70.94,70.82,70.82,108740.0,69.2848,69.2848,69.1676,69.1676,108740.0
2024-07-31 11:30:00,70.82,70.89,70.79,70.8,163369.0,69.1676,69.236,69.1383,69.1481,163369.0
2024-07-31 11:40:00,70.8,70.84,70.73,70.79,199165.0,69.1481,69.1871,69.0797,69.1383,199165.0
2024-07-31 11:50:00,70.78,70.79,70.71,70.75,118100.0,69.1285,69.1383,69.0602,69.0992,118100.0
2024-07-31 12:00:00,70.74,70.8,70.72,70.78,43343.0,69.0895,69.1481,69.0699,69.1285,43343.0
2024-07-31 12:10:00,70.78,70.79,70.76,70.77,127633.0,69.1285,69.1383,69.109,69.1188,127633.0
2024-07-31 12:20:00,70.78,70.82,70.76,70.76,36996.0,69.1285,69.1676,69.109,69.109,36996.0
2024-07-31 12:30:00,70.75,70.76,70.71,70.75,209648.0,69.0992,69.109,69.0602,69.0992,209648.0
2024-07-31 12:40:00,70.75,70.79,70.73,70.78,60759.0,69.0992,69.1383,69.0797,69.1285,60759.0
2024-07-31 12:50:00,70.78,70.78,70.71,70.72,102103.0,69.1285,69.1285,69.0602,69.0699,102103.0
2024-07-31 13:00:00,70.72,70.77,70.7,70.73,79302.0,69.0699,69.1188,69.0504,69.0797,79302.0
2024-07-31 13:10:00,70.73,70.74,70.7,70.71,97368.0,69.0797,69.0895,69.0504,69.0602,97368.0
2024-07-31 13:20:00,70.71,70.71,70.64,70.67,134714.0,69.0602,69.0602,68.9918,69.0211,134714.0
2024-07-31 13:30:00,70.67,70.67,70.56,70.58,111017.0,69.0211,69.0211,68.9137,68.9332,111017.0
2024-07-31 13:40:00,70.59,70.63,70.53,70.62,104556.0,68.943,68.982,68.8844,68.9723,104556.0
2024-07-31 13:50:00,70.63,70.66,70.6,70.61,76822.0,68.982,69.0113,68.9527,68.9625,76822.0
2024-07-31 14:00:00,70.62,70.67,70.51,70.6,236022.0,68.9723,69.0211,68.8648,68.9527,236022.0
2024-07-31 14:10:00,70.61,70.73,70.58,70.72,54487.0,68.9625,69.0797,68.9332,69.0699,54487.0
2024-07-31 14:20:00,70.69,70.76,70.67,70.75,52992.0,69.0406,69.109,69.0211,69.0992,52992.0
2024-07-31 14:30:00,70.75,70.88,70.73,70.88,81243.0,69.0992,69.2262,69.0797,69.2262,81243.0
2024-07-31 14:40:00,70.89,71.12,70.88,71.11,72390.0,69.236,69.4606,69.2262,69.4508,72390.0
2024-07-31 14:50:00,71.11,71.15,71.03,71.14,53687.0,69.4508,69.4899,69.3727,69.4801,53687.0
2024-07-31 15:00:00,71.14,71.18,71.08,71.09,184846.0,69.4801,69.5192,69.4215,69.4313,184846.0
2024-07-31 15:10:00,71.09,71.18,70.97,70.98,136863.0,69.4313,69.5192,69.3141,69.3239,136863.0
2024-07-31 15:20:00,70.97,71.02,70.83,70.85,142721.0,69.3141,69.3629,69.1774,69.1969,142721.0
2024-07-31 15:30:00,70.84,71.04,70.76,71.02,211399.0,69.1871,69.3825,69.109,69.3629,211399.0
2024-07-31 15:40:00,71.02,71.19,71.02,71.09,397959.0,69.3629,69.529,69.3629,69.4313,397959.0
2024-07-31 15:50:00,71.09,71.13,70.92,70.98,774177.0,69.4313,69.4704,69.2653,69.3239,774177.0
2024-08-01 09:30:00,68.62,68.78,68.56,68.75,580347.0,67.0189,67.1752,66.9603,67.1459,580347.0
2024-08-01 09:40:00,68.74,68.83,68.71,68.72,199093.0,67.1361,67.224,67.1068,67.1166,199093.0
2024-08-01 09:50:00,68.72,68.72,68.6,68.63,209751.0,67.1166,67.1166,66.9994,67.0287,209751.0
2024-08-01 10:00:00,68.62,68.72,68.36,68.38,344782.0,67.0189,67.1166,66.765,66.7845,344782.0
2024-08-01 10:10:00,68.37,68.42,68.3,68.38,172754.0,66.7748,66.8236,66.7064,66.7845,172754.0
2024-08-01 10:20:00,68.38,68.41,68.22,68.23,187275.0,66.7845,66.8138,66.6283,66.638,187275.0
2024-08-01 10:30:00,68.23,68.3,68.14,68.22,264313.0,66.638,66.7064,66.5501,66.6283,264313.0
2024-08-01 10:40:00,68.23,68.28,68.01,68.02,216189.0,66.638,66.6869,66.4232,66.4329,216189.0
2024-08-01 10:50:00,68.02,68.16,67.98,68.09,302144.0,66.4329,66.5697,66.3939,66.5013,302144.0
2024-08-01 11:00:00,68.09,68.11,67.96,68.02,217242.0,66.5013,66.5208,66.3743,66.4329,217242.0
2024-08-01 11:10:00,68.01,68.11,68.0,68.06,138458.0,66.4232,66.5208,66.4134,66.472,138458.0
2024-08-01 11:20:00,68.07,68.07,67.95,67.98,538984.0,66.4818,66.4818,66.3646,66.3939,538984.0
2024-08-01 11:30:00,67.98,68.09,67.91,67.95,123259.0,66.3939,66.5013,66.3255,66.3646,123259.0
2024-08-01 11:40:00,67.94,67.94,67.85,67.9,201847.0,66.3548,66.3548,66.2669,66.3157,201847.0
2024-08-01 11:50:00,67.9,67.99,67.89,67.93,92276.0,66.3157,66.4036,66.306,66.345,92276.0
2024-08-01 12:00:00,67.92,68.0,67.89,67.93,102354.0,66.3353,66.4134,66.306,66.345,102354.0
2024-08-01 12:10:00,67.93,68.0,67.89,67.93,111879.0,66.345,66.4134,66.306,66.345,111879.0
2024-08-01 12:20:00,67.94,67.95,67.78,67.86,141708.0,66.3548,66.3646,66.1985,66.2767,141708.0
2024-08-01 12:30:00,67.86,67.88,67.76,67.76,97029.0,66.2767,66.2962,66.179,66.179,97029.0
2024-08-01 12:40:00,67.76,67.76,67.63,67.66,192823.0,66.179,66.179,66.052,66.0813,192823.0
2024-08-01 12:50:00,67.67,67.67,67.58,67.63,68420.0,66.0911,66.0911,66.0032,66.052,68420.0
2024-08-01 13:00:00,67.63,67.63,67.51,67.52,70958.0,66.052,66.052,65.9348,65.9446,70958.0
2024-08-01 13:10:00,67.52,67.53,67.43,67.43,93773.0,65.9446,65.9544,65.8567,65.8567,93773.0
2024-08-01 13:20:00,67.43,67.49,67.39,67.47,117957.0,65.8567,65.9153,65.8176,65.8958,117957.0
2024-08-01 13:30:00,67.46,67.46,67.24,67.27,126533.0,65.886,65.886,65.6711,65.7004,126533.0
2024-08-01 13:40:00,67.27,67.28,67.08,67.09,180800.0,65.7004,65.7102,65.5149,65.5246,180800.0
2024-08-01 13:50:00,67.08,67.45,67.02,67.43,222145.0,65.5149,65.8762,65.4563,65.8567,222145.0
2024-08-01 14:00:00,67.42,67.49,67.36,67.45,167508.0,65.8469,65.9153,65.7883,65.8762,167508.0
2024-08-01 14:10:00,67.44,67.46,67.29,67.3,108381.0,65.8665,65.886,65.72,65.7297,108381.0
2024-08-01 14:20:00,67.31,67.45,67.27,67.33,172128.0,65.7395,65.8762,65.7004,65.759,172128.0
2024-08-01 14:30:00,67.33,67.35,67.21,67.27,132208.0,65.759,65.7786,65.6418,65.7004,132208.0
2024-08-01 14:40:00,67.27,67.32,67.16,67.16,122016.0,65.7004,65.7493,65.593,65.593,122016.0
2024-08-01 14:50:00,67.17,67.26,67.14,67.24,162686.0,65.6028,65.6907,65.5735,65.6711,162686.0
2024-08-01 15:00:00,67.23,67.37,67.21,67.37,198402.0,65.6614,65.7981,65.6418,65.7981,198402.0
2024-08-01 15:10:00,67.37,67.48,67.36,67.47,131682.0,65.7981,65.9055,65.7883,65.8958,131682.0
2024-08-01 15:20:00,67.47,67.57,67.46,67.55,107087.0,65.8958,65.9934,65.886,65.9739,107087.0
2024-08-01 15:30:00,67.55,67.57,67.51,67.55,289426.0,65.9739,65.9934,65.9348,65.9739,289426.0
2024-08-01 15:40:00,67.54,67.57,67.43,67.56,187932.0,65.9641,65.9934,65.8567,65.9837,187932.0
2024-08-01 15:50:00,67.57,67.62,67.48,67.58,1020393.0,65.9934,66.0423,65.9055,66.0032,1020393.0
2024-08-02 09:30:00,65.12,65.22,65.02,65.22,543879.0,63.6006,63.6983,63.5029,63.6983,543879.0
2024-08-02 09:40:00,65.2,65.33,65.15,65.21,483620.0,63.6787,63.8057,63.6299,63.6885,483620.0
2024-08-02 09:50:00,65.21,65.32,65.13,65.19,306259.0,63.6885,63.7959,63.6104,63.669,306259.0
2024-08-02 10:00:00,65.18,65.2,64.75,64.76,614218.0,63.6592,63.6787,63.2392,63.249,614218.0
2024-08-02 10:10:00,64.76,64.76,64.34,64.35,471317.0,63.249,63.249,62.8388,62.8486,471317.0
2024-08-02 10:20:00,64.36,64.4,64.16,64.25,574025.0,62.8583,62.8974,62.663,62.7509,574025.0
2024-08-02 10:30:00,64.24,64.33,64.01,64.01,264360.0,62.7411,62.829,62.5165,62.5165,264360.0
2024-08-02 10:40:00,64.02,64.17,64.02,64.17,363314.0,62.5263,62.6728,62.5263,62.6728,363314.0
2024-08-02 10:50:00,64.17,64.22,63.94,63.99,343864.0,62.6728,62.7216,62.4481,62.497,343864.0
2024-08-02 11:00:00,64.0,64.03,63.84,63.94,340586.0,62.5067,62.536,62.3505,62.4481,340586.0
2024-08-02 11:10:00,63.93,64.04,63.89,64.01,224071.0,62.4384,62.5458,62.3993,62.5165,224071.0
2024-08-02 11:20:00,64.0,64.05,63.92,64.02,171514.0,62.5067,62.5556,62.4286,62.5263,171514.0
2024-08-02 11:30:00,64.02,64.41,64.01,64.27,292173.0,62.5263,62.9072,62.5165,62.7704,292173.0
2024-08-02 11:40:00,64.27,64.55,64.27,64.52,571199.0,62.7704,63.0439,62.7704,63.0146,571199.0
2024-08-02 11:50:00,64.52,64.63,64.46,64.58,303843.0,63.0146,63.122,62.956,63.0732,303843.0
2024-08-02 12:00:00,64.59,64.63,64.49,64.51,282602.0,63.083,63.122,62.9853,63.0048,282602.0
2024-08-02 12:10:00,64.5,64.53,64.41,64.46,175162.0,62.9951,63.0244,62.9072,62.956,175162.0
2024-08-02 12:20:00,64.47,64.58,64.47,64.49,135079.0,62.9658,63.0732,62.9658,62.9853,135079.0
2024-08-02 12:30:00,64.48,64.5,64.43,64.47,116701.0,62.9755,62.9951,62.9267,62.9658,116701.0
2024-08-02 12:40:00,64.46,64.58,64.46,64.56,141416.0,62.956,63.0732,62.956,63.0537,141416.0
2024-08-02 12:50:00,64.55,64.56,64.25,64.29,177415.0,63.0439,63.0537,62.7509,62.79,177415.0
2024-08-02 13:00:00,64.3,64.34,64.22,64.33,156883.0,62.7997,62.8388,62.7216,62.829,156883.0
2024-08-02 13:10:00,64.34,64.45,64.18,64.42,413655.0,62.8388,62.9462,62.6825,62.9169,413655.0
2024-08-02 13:20:00,64.42,64.55,64.37,64.52,184861.0,62.9169,63.0439,62.8681,63.0146,184861.0
2024-08-02 13:30:00,64.52,64.54,64.32,64.33,110126.0,63.0146,63.0341,62.8193,62.829,110126.0
2024-08-02 13:40:00,64.33,64.35,64.22,64.29,213176.0,62.829,62.8486,62.7216,62.79,213176.0
2024-08-02 13:50:00,64.28,64.31,64.18,64.22,156517.0,62.7802,62.8095,62.6825,62.7216,156517.0
2024-08-02 14:00:00,64.22,64.22,64.12,64.13,175073.0,62.7216,62.7216,62.6239,62.6337,175073.0
2024-08-02 14:10:00,64.13,64.23,64.12,64.23,262972.0,62.6337,62.7314,62.6239,62.7314,262972.0
2024-08-02 14:20:00,64.22,64.46,64.21,64.46,181597.0,62.7216,62.956,62.7118,62.956,181597.0
2024-08-02 14:30:00,64.46,64.51,64.42,64.44,126437.0,62.956,63.0048,62.9169,62.9365,126437.0
2024-08-02 14:40:00,64.45,64.57,64.44,64.52,168352.0,62.9462,63.0634,62.9365,63.0146,168352.0
2024-08-02 14:50:00,64.53,64.59,64.51,64.53,190584.0,63.0244,63.083,63.0048,63.0244,190584.0
2024-08-02 15:00:00,64.53,64.57,64.44,64.53,146964.0,63.0244,63.0634,62.9365,63.0244,146964.0
2024-08-02 15:10:00,64.53,64.6,64.5,64.56,133322.0,63.0244,63.0927,62.9951,63.0537,133322.0
2024-08-02 15:20:00,64.56,64.61,64.52,64.58,257579.0,63.0537,63.1025,63.0146,63.0732,257579.0
2024-08-02 15:30:00,64.58,64.63,64.45,64.45,355813.0,63.0732,63.122,62.9462,62.9462,355813.0
2024-08-02 15:40:00,64.45,64.59,64.44,64.52,517019.0,62.9462,63.083,62.9365,63.0146,517019.0
2024-08-02 15:50:00,64.51,64.71,64.47,64.66,1102489.0,63.0048,63.2002,62.9658,63.1513,1102489.0
2024-08-05 09:30:00,60.77,61.77,60.62,61.75,1641707.0,59.3521,60.3288,59.2056,60.3092,1641707.0
2024-08-05 09:40:00,61.75,61.98,61.1,61.87,1223365.0,60.3092,60.5339,59.6744,60.4264,1223365.0
2024-08-05 09:50:00,61.87,61.87,61.49,61.74,1150237.0,60.4264,60.4264,60.0553,60.2995,1150237.0
2024-08-05 10:00:00,61.72,62.49,61.65,62.03,1382770.0,60.2799,61.032,60.2116,60.5827,1382770.0
2024-08-05 10:10:00,62.03,62.35,61.75,62.33,714542.0,60.5827,60.8952,60.3092,60.8757,714542.0
2024-08-05 10:20:00,62.33,62.36,61.81,61.81,659294.0,60.8757,60.905,60.3678,60.3678,659294.0
2024-08-05 10:30:00,61.8,62.31,61.76,62.28,467932.0,60.3581,60.8562,60.319,60.8269,467932.0
2024-08-05 10:40:00,62.28,62.7,62.11,62.64,630741.0,60.8269,61.2371,60.6608,61.1785,630741.0
2024-08-05 10:50:00,62.64,62.75,62.45,62.59,639434.0,61.1785,61.2859,60.9929,61.1296,639434.0
2024-08-05 11:00:00,62.61,63.16,62.51,63.15,479537.0,61.1492,61.6863,61.0515,61.6766,479537.0
2024-08-05 11:10:00,63.15,63.23,62.84,62.87,894491.0,61.6766,61.7547,61.3738,61.4031,894491.0
2024-08-05 11:20:00,62.88,62.93,62.76,62.85,1484176.0,61.4129,61.4617,61.2957,61.3836,1484176.0
2024-08-05 11:30:00,62.84,63.39,62.8,63.35,856429.0,61.3738,61.911,61.3347,61.8719,856429.0
2024-08-05 11:40:00,63.35,63.53,63.23,63.38,332827.0,61.8719,62.0477,61.7547,61.9012,332827.0
2024-08-05 11:50:00,63.38,63.57,63.31,63.43,470152.0,61.9012,62.0868,61.8328,61.95,470152.0
2024-08-05 12:00:00,63.42,63.56,63.36,63.55,322577.0,61.9403,62.077,61.8817,62.0672,322577.0
2024-08-05 12:10:00,63.55,63.63,63.49,63.59,361188.0,62.0672,62.1454,62.0086,62.1063,361188.0
2024-08-05 12:20:00,63.59,63.87,63.54,63.72,428115.0,62.1063,62.3798,62.0575,62.2333,428115.0
2024-08-05 12:30:00,63.74,63.74,63.25,63.37,383025.0,62.2528,62.2528,61.7742,61.8914,383025.0
2024-08-05 12:40:00,63.36,63.46,63.12,63.14,456607.0,61.8817,61.9793,61.6473,61.6668,456607.0
2024-08-05 12:50:00,63.16,63.16,62.98,63.02,387804.0,61.6863,61.6863,61.5105,61.5496,387804.0
2024-08-05 13:00:00,63.01,63.26,63.0,63.25,703952.0,61.5398,61.784,61.5301,61.7742,703952.0
2024-08-05 13:10:00,63.26,63.46,63.18,63.43,335710.0,61.784,61.9793,61.7059,61.95,335710.0
2024-08-05 13:20:00,63.43,63.47,63.33,63.39,288160.0,61.95,61.9891,61.8524,61.911,288160.0
2024-08-05 13:30:00,63.4,63.52,63.38,63.49,135293.0,61.9207,62.0379,61.9012,62.0086,135293.0
2024-08-05 13:40:00,63.5,63.62,63.49,63.55,234228.0,62.0184,62.1356,62.0086,62.0672,234228.0
2024-08-05 13:50:00,63.55,63.61,63.48,63.58,177009.0,62.0672,62.1258,61.9989,62.0965,177009.0
2024-08-05 14:00:00,63.58,63.6,63.46,63.55,315850.0,62.0965,62.1161,61.9793,62.0672,315850.0
2024-08-05 14:10:00,63.55,63.65,63.52,63.57,188243.0,62.0672,62.1649,62.0379,62.0868,188243.0
2024-08-05 14:20:00,63.56,63.71,63.56,63.67,136146.0,62.077,62.2235,62.077,62.1844,136146.0
2024-08-05 14:30:00,63.66,63.71,63.55,63.55,192432.0,62.1747,62.2235,62.0672,62.0672,192432.0
2024-08-05 14:40:00,63.55,63.63,63.46,63.48,431313.0,62.0672,62.1454,61.9793,61.9989,431313.0
2024-08-05 14:50:00,63.49,63.67,63.48,63.57,520455.0,62.0086,62.1844,61.9989,62.0868,520455.0
2024-08-05 15:00:00,63.58,63.59,63.31,63.33,468539.0,62.0965,62.1063,61.8328,61.8524,468539.0
2024-08-05 15:10:00,63.33,63.34,62.81,62.84,399146.0,61.8524,61.8621,61.3445,61.3738,399146.0
2024-08-05 15:20:00,62.84,63.01,62.77,63.0,679870.0,61.3738,61.5398,61.3054,61.5301,679870.0
2024-08-05 15:30:00,62.99,63.24,62.98,63.24,913205.0,61.5203,61.7645,61.5105,61.7645,913205.0
2024-08-05 15:40:00,63.24,63.32,63.09,63.3,1466668.0,61.7645,61.8426,61.618,61.8231,1466668.0
2024-08-05 15:50:00,63.3,63.45,63.25,63.45,2401730.0,61.8231,61.9696,61.7742,61.9696,2401730.0
2024-08-06 09:30:00,62.46,62.67,62.3,62.41,860610.0,61.0027,61.2078,60.8464,60.9538,860610.0
2024-08-06 09:40:00,62.4,62.46,61.97,62.21,389407.0,60.9441,61.0027,60.5241,60.7585,389407.0
2024-08-06 09:50:00,62.21,62.62,62.14,62.56,392517.0,60.7585,61.1589,60.6901,61.1003,392517.0
2024-08-06 10:00:00,62.56,63.08,62.46,63.05,402917.0,61.1003,61.6082,61.0027,61.5789,402917.0
2024-08-06 10:10:00,63.07,63.09,62.67,62.76,327863.0,61.5984,61.618,61.2078,61.2957,327863.0
2024-08-06 10:20:00,62.77,62.94,62.59,62.59,274467.0,61.3054,61.4715,61.1296,61.1296,274467.0
2024-08-06 10:30:00,62.59,62.75,62.44,62.68,573775.0,61.1296,61.2859,60.9831,61.2175,573775.0
2024-08-06 10:40:00,62.68,63.23,62.67,63.22,431009.0,61.2175,61.7547,61.2078,61.7449,431009.0
2024-08-06 10:50:00,63.21,63.32,62.98,63.0,511483.0,61.7352,61.8426,61.5105,61.5301,511483.0
2024-08-06 11:00:00,63.0,63.18,62.98,63.1,403853.0,61.5301,61.7059,61.5105,61.6277,403853.0
2024-08-06 11:10:00,63.1,63.14,62.82,63.0,522808.0,61.6277,61.6668,61.3543,61.5301,522808.0
2024-08-06 11:20:00,63.0,63.03,62.6,62.61,379854.0,61.5301,61.5594,61.1394,61.1492,379854.0
2024-08-06 11:30:00,62.61,62.92,62.59,62.75,362241.0,61.1492,61.4519,61.1296,61.2859,362241.0
2024-08-06 11:40:00,62.75,62.83,62.67,62.83,238812.0,61.2859,61.364,61.2078,61.364,238812.0
2024-08-06 11:50:00,62.84,63.0,62.84,62.94,207589.0,61.3738,61.5301,61.3738,61.4715,207589.0
2024-08-06 12:00:00,62.96,63.1,62.83,62.84,552884.0,61.491,61.6277,61.364,61.3738,552884.0
2024-08-06 12:10:00,62.84,63.06,62.83,62.95,147513.0,61.3738,61.5887,61.364,61.4812,147513.0
2024-08-06 12:20:00,62.96,62.96,62.77,62.81,203674.0,61.491,61.491,61.3054,61.3445,203674.0
2024-08-06 12:30:00,62.81,62.87,62.68,62.77,178401.0,61.3445,61.4031,61.2175,61.3054,178401.0
2024-08-06 12:40:00,62.79,62.93,62.75,62.89,278634.0,61.325,61.4617,61.2859,61.4226,278634.0
2024-08-06 12:50:00,62.88,63.32,62.87,63.26,431242.0,61.4129,61.8426,61.4031,61.784,431242.0
2024-08-06 13:00:00,63.26,63.32,63.15,63.3,257234.0,61.784,61.8426,61.6766,61.8231,257234.0
2024-08-06 13:10:00,63.3,63.31,63.16,63.25,289933.0,61.8231,61.8328,61.6863,61.7742,289933.0
2024-08-06 13:20:00,63.25,63.29,63.12,63.24,255070.0,61.7742,61.8133,61.6473,61.7645,255070.0
2024-08-06 13:30:00,63.25,63.38,63.25,63.29,181675.0,61.7742,61.9012,61.7742,61.8133,181675.0
2024-08-06 13:40:00,63.29,63.29,63.18,63.2,180901.0,61.8133,61.8133,61.7059,61.7254,180901.0
2024-08-06 13:50:00,63.2,63.31,63.18,63.25,167026.0,61.7254,61.8328,61.7059,61.7742,167026.0
2024-08-06 14:00:00,63.26,63.27,63.17,63.21,516401.0,61.784,61.7938,61.6961,61.7352,516401.0
2024-08-06 14:10:00,63.21,63.47,63.2,63.46,253172.0,61.7352,61.9891,61.7254,61.9793,253172.0
2024-08-06 14:20:00,63.46,63.57,63.45,63.57,235265.0,61.9793,62.0868,61.9696,62.0868,235265.0
2024-08-06 14:30:00,63.57,63.63,63.51,63.6,212574.0,62.0868,62.1454,62.0282,62.1161,212574.0
2024-08-06 14:40:00,63.6,63.6,63.53,63.56,176440.0,62.1161,62.1161,62.0477,62.077,176440.0
2024-08-06 14:50:00,63.55,63.61,63.36,63.4,207789.0,62.0672,62.1258,61.8817,61.9207,207789.0
2024-08-06 15:00:00,63.4,63.4,62.91,63.02,416121.0,61.9207,61.9207,61.4422,61.5496,416121.0
2024-08-06 15:10:00,63.02,63.11,62.88,62.99,278823.0,61.5496,61.6375,61.4129,61.5203,278823.0
2024-08-06 15:20:00,62.98,63.27,62.97,63.2,282391.0,61.5105,61.7938,61.5008,61.7254,282391.0
2024-08-06 15:30:00,63.19,63.36,63.09,63.27,263162.0,61.7156,61.8817,61.618,61.7938,263162.0
2024-08-06 15:40:00,63.27,63.31,63.13,63.15,543885.0,61.7938,61.8328,61.657,61.6766,543885.0
2024-08-06 15:50:00,63.15,63.31,63.08,63.14,1518492.0,61.6766,61.8328,61.6082,61.6668,1518492.0
2024-08-07 09:30:00,65.68,65.76,65.54,65.62,778616.0,64.1475,64.2257,64.0108,64.0889,778616.0
2024-08-07 09:40:00,65.62,65.62,65.36,65.42,353262.0,64.0889,64.0889,63.835,63.8936,353262.0
2024-08-07 09:50:00,65.42,65.51,65.25,65.41,377210.0,63.8936,63.9815,63.7276,63.8838,377210.0
2024-08-07 10:00:00,65.42,65.73,65.36,65.72,471433.0,63.8936,64.1964,63.835,64.1866,471433.0
2024-08-07 10:10:00,65.73,65.89,65.67,65.7,407470.0,64.1964,64.3526,64.1378,64.1671,407470.0
2024-08-07 10:20:00,65.7,65.92,65.7,65.8,376435.0,64.1671,64.3819,64.1671,64.2647,376435.0
2024-08-07 10:30:00,65.8,65.82,65.6,65.68,504565.0,64.2647,64.2843,64.0694,64.1475,504565.0
2024-08-07 10:40:00,65.68,65.85,65.68,65.79,272255.0,64.1475,64.3136,64.1475,64.255,272255.0
2024-08-07 10:50:00,65.8,65.82,65.7,65.74,297629.0,64.2647,64.2843,64.1671,64.2061,297629.0
2024-08-07 11:00:00,65.75,65.86,65.69,65.81,245237.0,64.2159,64.3233,64.1573,64.2745,245237.0
2024-08-07 11:10:00,65.81,65.82,65.42,65.46,318994.0,64.2745,64.2843,63.8936,63.9327,318994.0
2024-08-07 11:20:00,65.45,65.53,65.33,65.37,206489.0,63.9229,64.001,63.8057,63.8448,206489.0
2024-08-07 11:30:00,65.37,65.46,65.32,65.45,242792.0,63.8448,63.9327,63.7959,63.9229,242792.0
2024-08-07 11:40:00,65.45,65.45,65.18,65.22,295439.0,63.9229,63.9229,63.6592,63.6983,295439.0
2024-08-07 11:50:00,65.23,65.52,65.16,65.5,244903.0,63.708,63.9913,63.6397,63.9717,244903.0
2024-08-07 12:00:00,65.5,65.59,65.35,65.5,612565.0,63.9717,64.0596,63.8252,63.9717,612565.0
2024-08-07 12:10:00,65.49,65.74,65.46,65.58,547565.0,63.962,64.2061,63.9327,64.0499,547565.0
2024-08-07 12:20:00,65.58,65.73,65.57,65.66,296102.0,64.0499,64.1964,64.0401,64.128,296102.0
2024-08-07 12:30:00,65.66,65.71,65.61,65.62,182128.0,64.128,64.1768,64.0792,64.0889,182128.0
2024-08-07 12:40:00,65.63,65.75,65.44,65.46,332741.0,64.0987,64.2159,63.9131,63.9327,332741.0
2024-08-07 12:50:00,65.45,65.46,65.3,65.32,132755.0,63.9229,63.9327,63.7764,63.7959,132755.0
2024-08-07 13:00:00,65.32,65.37,65.07,65.08,194404.0,63.7959,63.8448,63.5518,63.5615,194404.0
2024-08-07 13:10:00,65.08,65.17,64.88,64.91,200003.0,63.5615,63.6494,63.3662,63.3955,200003.0
2024-08-07 13:20:00,64.91,65.09,64.91,64.97,177974.0,63.3955,63.5713,63.3955,63.4541,177974.0
2024-08-07 13:30:00,64.96,65.27,64.96,65.12,155730.0,63.4443,63.7471,63.4443,63.6006,155730.0
2024-08-07 13:40:00,65.12,65.16,64.88,64.92,199454.0,63.6006,63.6397,63.3662,63.4053,199454.0
2024-08-07 13:50:00,64.92,64.92,64.76,64.81,128603.0,63.4053,63.4053,63.249,63.2978,128603.0
2024-08-07 14:00:00,64.81,64.85,64.66,64.73,449123.0,63.2978,63.3369,63.1513,63.2197,449123.0
2024-08-07 14:10:00,64.73,64.75,64.44,64.5,545969.0,63.2197,63.2392,62.9365,62.9951,545969.0
2024-08-07 14:20:00,64.5,64.7,64.5,64.53,234617.0,62.9951,63.1904,62.9951,63.0244,234617.0
2024-08-07 14:30:00,64.52,64.53,64.33,64.45,317469.0,63.0146,63.0244,62.829,62.9462,317469.0
2024-08-07 14:40:00,64.44,64.55,64.37,64.39,369090.0,62.9365,63.0439,62.8681,62.8876,369090.0
2024-08-07 14:50:00,64.39,64.56,64.34,64.54,189570.0,62.8876,63.0537,62.8388,63.0341,189570.0
2024-08-07 15:00:00,64.53,64.82,64.5,64.72,341819.0,63.0244,63.3076,62.9951,63.2099,341819.0
2024-08-07 15:10:00,64.73,64.78,64.66,64.68,186720.0,63.2197,63.2685,63.1513,63.1709,186720.0
2024-08-07 15:20:00,64.67,64.71,64.53,64.54,111915.0,63.1611,63.2002,63.0244,63.0341,111915.0
2024-08-07 15:30:00,64.53,64.55,64.41,64.49,326748.0,63.0244,63.0439,62.9072,62.9853,326748.0
2024-08-07 15:40:00,64.48,64.52,64.33,64.38,390508.0,62.9755,63.0146,62.829,62.8779,390508.0
2024-08-07 15:50:00,64.38,64.41,64.12,64.19,979880.0,62.8779,62.9072,62.6239,62.6923,979880.0
2024-08-08 09:30:00,65.26,65.31,64.91,64.99,433381.0,63.7373,63.7862,63.3955,63.4736,433381.0
2024-08-08 09:40:00,65.0,65.05,64.67,64.73,351828.0,63.4834,63.5322,63.1611,63.2197,351828.0
2024-08-08 09:50:00,64.73,65.04,64.62,65.04,315642.0,63.2197,63.5225,63.1123,63.5225,315642.0
2024-08-08 10:00:00,65.04,65.18,64.97,65.17,339950.0,63.5225,63.6592,63.4541,63.6494,339950.0
2024-08-08 10:10:00,65.17,65.34,65.1,65.23,366162.0,63.6494,63.8155,63.5811,63.708,366162.0
2024-08-08 10:20:00,65.24,65.35,65.16,65.34,161326.0,63.7178,63.8252,63.6397,63.8155,161326.0
2024-08-08 10:30:00,65.34,65.36,65.27,65.31,117688.0,63.8155,63.835,63.7471,63.7862,117688.0
2024-08-08 10:40:00,65.29,65.37,65.21,65.37,105085.0,63.7666,63.8448,63.6885,63.8448,105085.0
2024-08-08 10:50:00,65.36,65.37,65.27,65.31,155912.0,63.835,63.8448,63.7471,63.7862,155912.0
2024-08-08 11:00:00,65.3,65.31,65.24,65.31,93749.0,63.7764,63.7862,63.7178,63.7862,93749.0
2024-08-08 11:10:00,65.31,65.33,65.13,65.2,215359.0,63.7862,63.8057,63.6104,63.6787,215359.0
2024-08-08 11:20:00,65.2,65.49,65.2,65.41,211524.0,63.6787,63.962,63.6787,63.8838,211524.0
2024-08-08 11:30:00,65.41,65.51,65.4,65.43,284066.0,63.8838,63.9815,63.8741,63.9034,284066.0
2024-08-08 11:40:00,65.44,65.51,65.37,65.42,225548.0,63.9131,63.9815,63.8448,63.8936,225548.0
2024-08-08 11:50:00,65.43,65.57,65.42,65.56,653100.0,63.9034,64.0401,63.8936,64.0303,653100.0
2024-08-08 12:00:00,65.55,65.71,65.49,65.69,253420.0,64.0206,64.1768,63.962,64.1573,253420.0
2024-08-08 12:10:00,65.69,65.71,65.61,65.62,122430.0,64.1573,64.1768,64.0792,64.0889,122430.0
2024-08-08 12:20:00,65.63,65.67,65.59,65.6,91788.0,64.0987,64.1378,64.0596,64.0694,91788.0
2024-08-08 12:30:00,65.61,65.61,65.39,65.4,154280.0,64.0792,64.0792,63.8643,63.8741,154280.0
2024-08-08 12:40:00,65.41,65.48,65.35,65.47,114267.0,63.8838,63.9522,63.8252,63.9424,114267.0
2024-08-08 12:50:00,65.47,65.5,65.41,65.43,123249.0,63.9424,63.9717,63.8838,63.9034,123249.0
2024-08-08 13:00:00,65.43,65.47,65.3,65.44,202816.0,63.9034,63.9424,63.7764,63.9131,202816.0
2024-08-08 13:10:00,65.44,65.5,65.41,65.5,72503.0,63.9131,63.9717,63.8838,63.9717,72503.0
2024-08-08 13:20:00,65.5,65.56,65.47,65.56,60759.0,63.9717,64.0303,63.9424,64.0303,60759.0
2024-08-08 13:30:00,65.56,65.6,65.54,65.57,82704.0,64.0303,64.0694,64.0108,64.0401,82704.0
2024-08-08 13:40:00,65.56,65.59,65.53,65.56,46874.0,64.0303,64.0596,64.001,64.0303,46874.0
2024-08-08 13:50:00,65.55,65.57,65.51,65.51,42948.0,64.0206,64.0401,63.9815,63.9815,42948.0
2024-08-08 14:00:00,65.51,65.57,65.48,65.56,66007.0,63.9815,64.0401,63.9522,64.0303,66007.0
2024-08-08 14:10:00,65.56,65.67,65.55,65.66,88266.0,64.0303,64.1378,64.0206,64.128,88266.0
2024-08-08 14:20:00,65.67,65.69,65.51,65.56,134718.0,64.1378,64.1573,63.9815,64.0303,134718.0
2024-08-08 14:30:00,65.57,65.63,65.55,65.57,134694.0,64.0401,64.0987,64.0206,64.0401,134694.0
2024-08-08 14:40:00,65.58,65.58,65.44,65.56,114021.0,64.0499,64.0499,63.9131,64.0303,114021.0
2024-08-08 14:50:00,65.55,65.61,65.53,65.58,91670.0,64.0206,64.0792,64.001,64.0499,91670.0
2024-08-08 15:00:00,65.57,65.58,65.39,65.45,110223.0,64.0401,64.0499,63.8643,63.9229,110223.0
2024-08-08 15:10:00,65.44,65.56,65.43,65.49,110452.0,63.9131,64.0303,63.9034,63.962,110452.0
2024-08-08 15:20:00,65.49,65.57,65.47,65.48,165109.0,63.962,64.0401,63.9424,63.9522,165109.0
2024-08-08 15:30:00,65.48,65.49,65.36,65.43,248565.0,63.9522,63.962,63.835,63.9034,248565.0
2024-08-08 15:40:00,65.44,65.53,65.43,65.5,242509.0,63.9131,64.001,63.9034,63.9717,242509.0
2024-08-08 15:50:00,65.49,65.55,65.39,65.55,730286.0,63.962,64.0206,63.8643,64.0206,730286.0
2024-08-09 09:30:00,64.87,65.14,64.84,65.12,326670.0,63.3564,63.6201,63.3271,63.6006,326670.0
2024-08-09 09:40:00,65.09,65.09,64.78,64.78,145832.0,63.5713,63.5713,63.2685,63.2685,145832.0
2024-08-09 09:50:00,64.78,64.94,64.76,64.81,136701.0,63.2685,63.4248,63.249,63.2978,136701.0
2024-08-09 10:00:00,64.8,64.93,64.74,64.86,122128.0,63.2881,63.415,63.2295,63.3467,122128.0
2024-08-09 10:10:00,64.85,65.0,64.83,64.83,207415.0,63.3369,63.4834,63.3174,63.3174,207415.0
2024-08-09 10:20:00,64.83,64.87,64.77,64.83,87804.0,63.3174,63.3564,63.2588,63.3174,87804.0
2024-08-09 10:30:00,64.83,64.84,64.68,64.74,106613.0,63.3174,63.3271,63.1709,63.2295,106613.0
2024-08-09 10:40:00,64.74,64.97,64.74,64.95,330470.0,63.2295,63.4541,63.2295,63.4346,330470.0
2024-08-09 10:50:00,64.95,65.07,64.9,65.0,141318.0,63.4346,63.5518,63.3857,63.4834,141318.0
2024-08-09 11:00:00,65.01,65.11,65.01,65.08,93970.0,63.4932,63.5908,63.4932,63.5615,93970.0
2024-08-09 11:10:00,65.09,65.11,64.98,65.05,66116.0,63.5713,63.5908,63.4639,63.5322,66116.0
2024-08-09 11:20:00,65.04,65.05,64.9,64.91,101404.0,63.5225,63.5322,63.3857,63.3955,101404.0
2024-08-09 11:30:00,64.91,64.94,64.86,64.89,85209.0,63.3955,63.4248,63.3467,63.376,85209.0
2024-08-09 11:40:00,64.9,64.96,64.87,64.95,61227.0,63.3857,63.4443,63.3564,63.4346,61227.0
2024-08-09 11:50:00,64.94,64.97,64.73,64.77,98990.0,63.4248,63.4541,63.2197,63.2588,98990.0
2024-08-09 12:00:00,64.77,64.77,64.71,64.75,72852.0,63.2588,63.2588,63.2002,63.2392,72852.0
2024-08-09 12:10:00,64.73,64.79,64.71,64.79,110215.0,63.2197,63.2783,63.2002,63.2783,110215.0
2024-08-09 12:20:00,64.79,64.83,64.75,64.81,102823.0,63.2783,63.3174,63.2392,63.2978,102823.0
2024-08-09 12:30:00,64.81,64.94,64.8,64.92,149615.0,63.2978,63.4248,63.2881,63.4053,149615.0
2024-08-09 12:40:00,64.92,64.92,64.77,64.82,474132.0,63.4053,63.4053,63.2588,63.3076,474132.0
2024-08-09 12:50:00,64.83,64.83,64.72,64.83,1580901.0,63.3174,63.3174,63.2099,63.3174,1580901.0
2024-08-09 13:00:00,64.84,64.89,64.83,64.89,214153.0,63.3271,63.376,63.3174,63.376,214153.0
2024-08-09 13:10:00,64.89,65.07,64.88,65.06,221256.0,63.376,63.5518,63.3662,63.542,221256.0
2024-08-09 13:20:00,65.06,65.22,65.03,65.22,573439.0,63.542,63.6983,63.5127,63.6983,573439.0
2024-08-09 13:30:00,65.24,65.29,65.21,65.27,97831.0,63.7178,63.7666,63.6885,63.7471,97831.0
2024-08-09 13:40:00,65.28,65.29,65.17,65.18,82922.0,63.7569,63.7666,63.6494,63.6592,82922.0
2024-08-09 13:50:00,65.18,65.19,65.05,65.07,74338.0,63.6592,63.669,63.5322,63.5518,74338.0
2024-08-09 14:00:00,65.07,65.1,65.02,65.1,42349.0,63.5518,63.5811,63.5029,63.5811,42349.0
2024-08-09 14:10:00,65.1,65.11,65.0,65.06,66445.0,63.5811,63.5908,63.4834,63.542,66445.0
2024-08-09 14:20:00,65.06,65.08,65.01,65.05,19544.0,63.542,63.5615,63.4932,63.5322,19544.0
2024-08-09 14:30:00,65.05,65.07,65.0,65.07,27585.0,63.5322,63.5518,63.4834,63.5518,27585.0
2024-08-09 14:40:00,65.07,65.14,65.06,65.09,42900.0,63.5518,63.6201,63.542,63.5713,42900.0
2024-08-09 14:50:00,65.08,65.1,65.0,65.09,39511.0,63.5615,63.5811,63.4834,63.5713,39511.0
2024-08-09 15:00:00,65.09,65.13,65.05,65.13,140286.0,63.5713,63.6104,63.5322,63.6104,140286.0
2024-08-09 15:10:00,65.12,65.21,65.12,65.2,112789.0,63.6006,63.6885,63.6006,63.6787,112789.0
2024-08-09 15:20:00,65.2,65.2,65.11,65.15,68217.0,63.6787,63.6787,63.5908,63.6299,68217.0
2024-08-09 15:30:00,65.16,65.29,65.16,65.27,213371.0,63.6397,63.7666,63.6397,63.7471,213371.0
2024-08-09 15:40:00,65.28,65.39,65.28,65.38,277012.0,63.7569,63.8643,63.7569,63.8545,277012.0
2024-08-09 15:50:00,65.38,65.41,65.31,65.38,649120.0,63.8545,63.8838,63.7862,63.8545,649120.0
2024-08-12 09:30:00,65.4,65.76,65.4,65.66,416115.0,63.8741,64.2257,63.8741,64.128,416115.0
2024-08-12 09:40:00,65.66,65.68,65.33,65.38,164829.0,64.128,64.1475,63.8057,63.8545,164829.0
2024-08-12 09:50:00,65.38,65.47,65.34,65.4,784296.0,63.8545,63.9424,63.8155,63.8741,784296.0
2024-08-12 10:00:00,65.39,65.71,65.39,65.71,215911.0,63.8643,64.1768,63.8643,64.1768,215911.0
2024-08-12 10:10:00,65.71,65.78,65.69,65.73,219487.0,64.1768,64.2452,64.1573,64.1964,219487.0
2024-08-12 10:20:00,65.73,65.86,65.71,65.8,106133.0,64.1964,64.3233,64.1768,64.2647,106133.0
2024-08-12 10:30:00,65.79,65.92,65.79,65.92,89901.0,64.255,64.3819,64.255,64.3819,89901.0
2024-08-12 10:40:00,65.92,65.97,65.9,65.97,65961.0,64.3819,64.4308,64.3624,64.4308,65961.0
2024-08-12 10:50:00,65.96,65.97,65.89,65.92,71401.0,64.421,64.4308,64.3526,64.3819,71401.0
2024-08-12 11:00:00,65.92,66.07,65.91,66.02,127357.0,64.3819,64.5284,64.3722,64.4796,127357.0
2024-08-12 11:10:00,66.03,66.08,65.94,65.96,107232.0,64.4894,64.5382,64.4015,64.421,107232.0
2024-08-12 11:20:00,65.97,65.97,65.58,65.67,429843.0,64.4308,64.4308,64.0499,64.1378,429843.0
2024-08-12 11:30:00,65.67,65.69,65.6,65.66,164334.0,64.1378,64.1573,64.0694,64.128,164334.0
2024-08-12 11:40:00,65.67,65.79,65.66,65.79,88384.0,64.1378,64.255,64.128,64.255,88384.0
2024-08-12 11:50:00,65.79,65.97,65.78,65.95,51848.0,64.255,64.4308,64.2452,64.4112,51848.0
2024-08-12 12:00:00,65.95,65.96,65.84,65.88,54679.0,64.4112,64.421,64.3038,64.3429,54679.0
2024-08-12 12:10:00,65.89,65.94,65.8,65.81,136363.0,64.3526,64.4015,64.2647,64.2745,136363.0
2024-08-12 12:20:00,65.8,65.93,65.79,65.92,115433.0,64.2647,64.3917,64.255,64.3819,115433.0
2024-08-12 12:30:00,65.92,65.96,65.86,65.93,76664.0,64.3819,64.421,64.3233,64.3917,76664.0
2024-08-12 12:40:00,65.92,65.94,65.86,65.88,73806.0,64.3819,64.4015,64.3233,64.3429,73806.0
2024-08-12 12:50:00,65.87,65.88,65.73,65.73,84532.0,64.3331,64.3429,64.1964,64.1964,84532.0
2024-08-12 13:00:00,65.73,65.77,65.68,65.77,43873.0,64.1964,64.2354,64.1475,64.2354,43873.0
2024-08-12 13:10:00,65.76,65.89,65.76,65.89,52996.0,64.2257,64.3526,64.2257,64.3526,52996.0
2024-08-12 13:20:00,65.89,65.91,65.8,65.86,64625.0,64.3526,64.3722,64.2647,64.3233,64625.0
2024-08-12 13:30:00,65.84,65.87,65.79,65.86,35388.0,64.3038,64.3331,64.255,64.3233,35388.0
2024-08-12 13:40:00,65.86,65.86,65.77,65.78,40086.0,64.3233,64.3233,64.2354,64.2452,40086.0
2024-08-12 13:50:00,65.77,65.79,65.68,65.78,64761.0,64.2354,64.255,64.1475,64.2452,64761.0
2024-08-12 14:00:00,65.78,65.83,65.73,65.74,94137.0,64.2452,64.294,64.1964,64.2061,94137.0
2024-08-12 14:10:00,65.73,65.79,65.73,65.76,54583.0,64.1964,64.255,64.1964,64.2257,54583.0
2024-08-12 14:20:00,65.75,65.82,65.75,65.77,54839.0,64.2159,64.2843,64.2159,64.2354,54839.0
2024-08-12 14:30:00,65.76,65.78,65.72,65.78,41699.0,64.2257,64.2452,64.1866,64.2452,41699.0
2024-08-12 14:40:00,65.78,65.82,65.75,65.77,46286.0,64.2452,64.2843,64.2159,64.2354,46286.0
2024-08-12 14:50:00,65.77,65.82,65.76,65.78,73293.0,64.2354,64.2843,64.2257,64.2452,73293.0
2024-08-12 15:00:00,65.78,65.79,65.7,65.73,85353.0,64.2452,64.255,64.1671,64.1964,85353.0
2024-08-12 15:10:00,65.72,65.78,65.7,65.77,58850.0,64.1866,64.2452,64.1671,64.2354,58850.0
2024-08-12 15:20:00,65.77,65.78,65.72,65.74,106809.0,64.2354,64.2452,64.1866,64.2061,106809.0
2024-08-12 15:30:00,65.73,65.79,65.67,65.7,126627.0,64.1964,64.255,64.1378,64.1671,126627.0
2024-08-12 15:40:00,65.71,65.72,65.65,65.66,186612.0,64.1768,64.1866,64.1182,64.128,186612.0
2024-08-12 15:50:00,65.66,65.77,65.63,65.75,683028.0,64.128,64.2354,64.0987,64.2159,683028.0
2024-08-13 09:30:00,67.0,67.07,66.94,67.03,335025.0,65.4367,65.5051,65.3781,65.466,335025.0
2024-08-13 09:40:00,67.03,67.13,67.01,67.11,221174.0,65.466,65.5637,65.4465,65.5442,221174.0
2024-08-13 09:50:00,67.12,67.25,67.07,67.2,248342.0,65.5539,65.6809,65.5051,65.6321,248342.0
2024-08-13 10:00:00,67.21,67.26,67.13,67.23,225014.0,65.6418,65.6907,65.5637,65.6614,225014.0
2024-08-13 10:10:00,67.23,67.3,67.19,67.2,184541.0,65.6614,65.7297,65.6223,65.6321,184541.0
2024-08-13 10:20:00,67.2,67.34,67.2,67.34,142958.0,65.6321,65.7688,65.6321,65.7688,142958.0
2024-08-13 10:30:00,67.34,67.35,67.15,67.3,175387.0,65.7688,65.7786,65.5832,65.7297,175387.0
2024-08-13 10:40:00,67.31,67.47,67.3,67.46,101062.0,65.7395,65.8958,65.7297,65.886,101062.0
2024-08-13 10:50:00,67.47,67.47,67.39,67.45,73244.0,65.8958,65.8958,65.8176,65.8762,73244.0
2024-08-13 11:00:00,67.45,67.47,67.41,67.44,104997.0,65.8762,65.8958,65.8372,65.8665,104997.0
2024-08-13 11:10:00,67.45,67.5,67.43,67.48,145083.0,65.8762,65.9251,65.8567,65.9055,145083.0
2024-08-13 11:20:00,67.48,67.49,67.44,67.45,78457.0,65.9055,65.9153,65.8665,65.8762,78457.0
2024-08-13 11:30:00,67.45,67.46,67.41,67.42,64998.0,65.8762,65.886,65.8372,65.8469,64998.0
2024-08-13 11:40:00,67.43,67.48,67.41,67.48,75951.0,65.8567,65.9055,65.8372,65.9055,75951.0
2024-08-13 11:50:00,67.47,67.52,67.45,67.5,70598.0,65.8958,65.9446,65.8762,65.9251,70598.0
2024-08-13 12:00:00,67.51,67.51,67.37,67.39,163271.0,65.9348,65.9348,65.7981,65.8176,163271.0
2024-08-13 12:10:00,67.39,67.52,67.38,67.5,62523.0,65.8176,65.9446,65.8079,65.9251,62523.0
2024-08-13 12:20:00,67.5,67.51,67.43,67.45,51415.0,65.9251,65.9348,65.8567,65.8762,51415.0
2024-08-13 12:30:00,67.45,67.47,67.4,67.47,66134.0,65.8762,65.8958,65.8274,65.8958,66134.0
2024-08-13 12:40:00,67.47,67.56,67.46,67.56,70715.0,65.8958,65.9837,65.886,65.9837,70715.0
2024-08-13 12:50:00,67.56,67.62,67.56,67.6,52897.0,65.9837,66.0423,65.9837,66.0227,52897.0
2024-08-13 13:00:00,67.61,67.62,67.53,67.53,54386.0,66.0325,66.0423,65.9544,65.9544,54386.0
2024-08-13 13:10:00,67.53,67.55,67.47,67.5,37399.0,65.9544,65.9739,65.8958,65.9251,37399.0
2024-08-13 13:20:00,67.5,67.52,67.45,67.48,40072.0,65.9251,65.9446,65.8762,65.9055,40072.0
2024-08-13 13:30:00,67.47,67.48,67.38,67.4,43900.0,65.8958,65.9055,65.8079,65.8274,43900.0
2024-08-13 13:40:00,67.4,67.4,67.23,67.31,72720.0,65.8274,65.8274,65.6614,65.7395,72720.0
2024-08-13 13:50:00,67.31,67.35,67.19,67.2,1195453.0,65.7395,65.7786,65.6223,65.6321,1195453.0
2024-08-13 14:00:00,67.19,67.29,67.14,67.29,160743.0,65.6223,65.72,65.5735,65.72,160743.0
2024-08-13 14:10:00,67.29,67.34,67.24,67.28,108908.0,65.72,65.7688,65.6711,65.7102,108908.0
2024-08-13 14:20:00,67.28,67.37,67.28,67.36,60541.0,65.7102,65.7981,65.7102,65.7883,60541.0
2024-08-13 14:30:00,67.36,67.47,67.35,67.47,57255.0,65.7883,65.8958,65.7786,65.8958,57255.0
2024-08-13 14:40:00,67.47,67.51,67.44,67.5,59849.0,65.8958,65.9348,65.8665,65.9251,59849.0
2024-08-13 14:50:00,67.5,67.54,67.48,67.54,92009.0,65.9251,65.9641,65.9055,65.9641,92009.0
2024-08-13 15:00:00,67.54,67.56,67.46,67.53,130710.0,65.9641,65.9837,65.886,65.9544,130710.0
2024-08-13 15:10:00,67.54,67.56,67.51,67.53,96836.0,65.9641,65.9837,65.9348,65.9544,96836.0
2024-08-13 15:20:00,67.53,67.58,67.52,67.56,125960.0,65.9544,66.0032,65.9446,65.9837,125960.0
2024-08-13 15:30:00,67.56,67.58,67.54,67.57,116899.0,65.9837,66.0032,65.9641,65.9934,116899.0
2024-08-13 15:40:00,67.56,67.71,67.56,67.7,220364.0,65.9837,66.1302,65.9837,66.1204,220364.0
2024-08-13 15:50:00,67.7,67.71,67.57,67.58,750540.0,66.1204,66.1302,65.9934,66.0032,750540.0
2024-08-14 09:30:00,67.51,67.55,67.36,67.51,165957.0,65.9348,65.9739,65.7883,65.9348,165957.0
2024-08-14 09:40:00,67.5,67.55,67.39,67.42,80160.0,65.9251,65.9739,65.8176,65.8469,80160.0
2024-08-14 09:50:00,67.43,67.48,67.31,67.36,117005.0,65.8567,65.9055,65.7395,65.7883,117005.0
2024-08-14 10:00:00,67.35,67.46,67.27,67.4,85183.0,65.7786,65.886,65.7004,65.8274,85183.0
2024-08-14 10:10:00,67.41,67.41,67.22,67.32,245627.0,65.8372,65.8372,65.6516,65.7493,245627.0
2024-08-14 10:20:00,67.33,67.42,67.32,67.39,104439.0,65.759,65.8469,65.7493,65.8176,104439.0
2024-08-14 10:30:00,67.39,67.42,67.13,67.26,165098.0,65.8176,65.8469,65.5637,65.6907,165098.0
2024-08-14 10:40:00,67.26,67.4,67.25,67.38,115653.0,65.6907,65.8274,65.6809,65.8079,115653.0
2024-08-14 10:50:00,67.38,67.45,67.34,67.41,39667.0,65.8079,65.8762,65.7688,65.8372,39667.0
2024-08-14 11:00:00,67.41,67.5,67.35,67.38,27310.0,65.8372,65.9251,65.7786,65.8079,27310.0
2024-08-14 11:10:00,67.39,67.42,67.35,67.4,948277.0,65.8176,65.8469,65.7786,65.8274,948277.0
2024-08-14 11:20:00,67.4,67.49,67.36,67.49,29880.0,65.8274,65.9153,65.7883,65.9153,29880.0
2024-08-14 11:30:00,67.5,67.58,67.5,67.56,66838.0,65.9251,66.0032,65.9251,65.9837,66838.0
2024-08-14 11:40:00,67.56,67.59,67.48,67.55,87795.0,65.9837,66.013,65.9055,65.9739,87795.0
2024-08-14 11:50:00,67.56,67.64,67.56,67.62,41337.0,65.9837,66.0618,65.9837,66.0423,41337.0
2024-08-14 12:00:00,67.62,67.62,67.55,67.58,222268.0,66.0423,66.0423,65.9739,66.0032,222268.0
2024-08-14 12:10:00,67.59,67.63,67.45,67.5,154625.0,66.013,66.052,65.8762,65.9251,154625.0
2024-08-14 12:20:00,67.51,67.52,67.38,67.43,93613.0,65.9348,65.9446,65.8079,65.8567,93613.0
2024-08-14 12:30:00,67.44,67.5,67.42,67.49,15344.0,65.8665,65.9251,65.8469,65.9153,15344.0
2024-08-14 12:40:00,67.47,67.52,67.41,67.45,49545.0,65.8958,65.9446,65.8372,65.8762,49545.0
2024-08-14 12:50:00,67.47,67.56,67.47,67.56,21871.0,65.8958,65.9837,65.8958,65.9837,21871.0
2024-08-14 13:00:00,67.55,67.63,67.52,67.58,13147.0,65.9739,66.052,65.9446,66.0032,13147.0
2024-08-14 13:10:00,67.58,67.59,67.48,67.53,16425.0,66.0032,66.013,65.9055,65.9544,16425.0
2024-08-14 13:20:00,67.53,67.53,67.47,67.52,73416.0,65.9544,65.9544,65.8958,65.9446,73416.0
2024-08-14 13:30:00,67.52,67.56,67.49,67.54,37040.0,65.9446,65.9837,65.9153,65.9641,37040.0
2024-08-14 13:40:00,67.54,67.56,67.49,67.56,19365.0,65.9641,65.9837,65.9153,65.9837,19365.0
2024-08-14 13:50:00,67.56,67.63,67.55,67.58,143394.0,65.9837,66.052,65.9739,66.0032,143394.0
2024-08-14 14:00:00,67.58,67.58,67.49,67.53,240099.0,66.0032,66.0032,65.9153,65.9544,240099.0
2024-08-14 14:10:00,67.52,67.54,67.51,67.53,42459.0,65.9446,65.9641,65.9348,65.9544,42459.0
2024-08-14 14:20:00,67.52,67.58,67.51,67.56,37405.0,65.9446,66.0032,65.9348,65.9837,37405.0
2024-08-14 14:30:00,67.56,67.59,67.55,67.59,47548.0,65.9837,66.013,65.9739,66.013,47548.0
2024-08-14 14:40:00,67.58,67.61,67.57,67.6,41582.0,66.0032,66.0325,65.9934,66.0227,41582.0
2024-08-14 14:50:00,67.59,67.7,67.59,67.69,62946.0,66.013,66.1204,66.013,66.1106,62946.0
2024-08-14 15:00:00,67.69,67.7,67.64,67.66,66133.0,66.1106,66.1204,66.0618,66.0813,66133.0
2024-08-14 15:10:00,67.67,67.68,67.55,67.58,55590.0,66.0911,66.1009,65.9739,66.0032,55590.0
2024-08-14 15:20:00,67.58,67.63,67.56,67.61,51629.0,66.0032,66.052,65.9837,66.0325,51629.0
2024-08-14 15:30:00,67.61,67.64,67.58,67.64,66851.0,66.0325,66.0618,66.0032,66.0618,66851.0
2024-08-14 15:40:00,67.64,67.68,67.63,67.67,123139.0,66.0618,66.1009,66.052,66.0911,123139.0
2024-08-14 15:50:00,67.68,67.77,67.65,67.69,689356.0,66.1009,66.1888,66.0716,66.1106,689356.0
2024-08-15 09:30:00,68.61,68.83,68.57,68.82,201660.0,67.0092,67.224,66.9701,67.2143,201660.0
2024-08-15 09:40:00,68.83,68.85,68.67,68.82,139684.0,67.224,67.2436,67.0678,67.2143,139684.0
2024-08-15 09:50:00,68.83,68.92,68.8,68.88,168791.0,67.224,67.3119,67.1947,67.2729,168791.0
2024-08-15 10:00:00,68.88,68.94,68.68,68.74,79663.0,67.2729,67.3315,67.0775,67.1361,79663.0
2024-08-15 10:10:00,68.74,68.94,68.73,68.94,71532.0,67.1361,67.3315,67.1264,67.3315,71532.0
2024-08-15 10:20:00,68.94,69.0,68.86,68.94,57461.0,67.3315,67.3901,67.2533,67.3315,57461.0
2024-08-15 10:30:00,68.93,69.01,68.92,68.98,62983.0,67.3217,67.3998,67.3119,67.3705,62983.0
2024-08-15 10:40:00,68.98,69.0,68.92,68.95,67284.0,67.3705,67.3901,67.3119,67.3412,67284.0
2024-08-15 10:50:00,68.96,68.97,68.86,68.89,63716.0,67.351,67.3608,67.2533,67.2826,63716.0
2024-08-15 11:00:00,68.9,68.97,68.89,68.97,51646.0,67.2924,67.3608,67.2826,67.3608,51646.0
2024-08-15 11:10:00,68.96,68.98,68.88,68.95,48145.0,67.351,67.3705,67.2729,67.3412,48145.0
2024-08-15 11:20:00,68.94,68.96,68.86,68.88,51691.0,67.3315,67.351,67.2533,67.2729,51691.0
2024-08-15 11:30:00,68.88,68.94,68.83,68.94,65753.0,67.2729,67.3315,67.224,67.3315,65753.0
2024-08-15 11:40:00,68.94,69.05,68.94,69.02,73935.0,67.3315,67.4389,67.3315,67.4096,73935.0
2024-08-15 11:50:00,69.03,69.05,69.0,69.04,70368.0,67.4194,67.4389,67.3901,67.4291,70368.0
2024-08-15 12:00:00,69.03,69.11,69.02,69.11,96155.0,67.4194,67.4975,67.4096,67.4975,96155.0
2024-08-15 12:10:00,69.11,69.13,69.09,69.11,48592.0,67.4975,67.517,67.478,67.4975,48592.0
2024-08-15 12:20:00,69.11,69.2,69.11,69.18,99499.0,67.4975,67.5854,67.4975,67.5659,99499.0
2024-08-15 12:30:00,69.18,69.19,69.15,69.16,39571.0,67.5659,67.5756,67.5366,67.5463,39571.0
2024-08-15 12:40:00,69.16,69.17,68.99,69.03,59728.0,67.5463,67.5561,67.3803,67.4194,59728.0
2024-08-15 12:50:00,69.03,69.07,69.03,69.06,57663.0,67.4194,67.4584,67.4194,67.4487,57663.0
2024-08-15 13:00:00,69.06,69.07,69.01,69.03,54908.0,67.4487,67.4584,67.3998,67.4194,54908.0
2024-08-15 13:10:00,69.03,69.06,69.0,69.0,49646.0,67.4194,67.4487,67.3901,67.3901,49646.0
2024-08-15 13:20:00,69.0,69.09,68.99,69.06,63478.0,67.3901,67.478,67.3803,67.4487,63478.0
2024-08-15 13:30:00,69.06,69.11,69.06,69.11,68338.0,67.4487,67.4975,67.4487,67.4975,68338.0
2024-08-15 13:40:00,69.11,69.13,69.07,69.11,87712.0,67.4975,67.517,67.4584,67.4975,87712.0
2024-08-15 13:50:00,69.11,69.13,69.07,69.11,38452.0,67.4975,67.517,67.4584,67.4975,38452.0
2024-08-15 14:00:00,69.11,69.13,69.09,69.11,83688.0,67.4975,67.517,67.478,67.4975,83688.0
2024-08-15 14:10:00,69.11,69.11,69.03,69.09,135049.0,67.4975,67.4975,67.4194,67.478,135049.0
2024-08-15 14:20:00,69.1,69.13,69.07,69.12,44994.0,67.4877,67.517,67.4584,67.5073,44994.0
2024-08-15 14:30:00,69.12,69.12,69.08,69.09,34603.0,67.5073,67.5073,67.4682,67.478,34603.0
2024-08-15 14:40:00,69.08,69.1,69.06,69.1,23076.0,67.4682,67.4877,67.4487,67.4877,23076.0
2024-08-15 14:50:00,69.09,69.09,69.04,69.08,63187.0,67.478,67.478,67.4291,67.4682,63187.0
2024-08-15 15:00:00,69.09,69.1,69.03,69.08,64968.0,67.478,67.4877,67.4194,67.4682,64968.0
2024-08-15 15:10:00,69.08,69.09,69.03,69.07,82588.0,67.4682,67.478,67.4194,67.4584,82588.0
2024-08-15 15:20:00,69.08,69.12,69.06,69.09,68566.0,67.4682,67.5073,67.4487,67.478,68566.0
2024-08-15 15:30:00,69.09,69.12,69.06,69.09,60899.0,67.478,67.5073,67.4487,67.478,60899.0
2024-08-15 15:40:00,69.1,69.1,69.04,69.05,101964.0,67.4877,67.4877,67.4291,67.4389,101964.0
2024-08-15 15:50:00,69.05,69.05,68.93,69.02,513157.0,67.4389,67.4389,67.3217,67.4096,513157.0
2024-08-16 09:30:00,69.17,69.26,69.11,69.2,131972.0,67.5561,67.644,67.4975,67.5854,131972.0
2024-08-16 09:40:00,69.2,69.29,69.15,69.29,73355.0,67.5854,67.6733,67.5366,67.6733,73355.0
2024-08-16 09:50:00,69.27,69.35,69.26,69.32,45845.0,67.6538,67.7319,67.644,67.7026,45845.0
2024-08-16 10:00:00,69.31,69.47,69.27,69.33,73312.0,67.6928,67.8491,67.6538,67.7124,73312.0
2024-08-16 10:10:00,69.31,69.43,69.3,69.42,26359.0,67.6928,67.81,67.6831,67.8003,26359.0
2024-08-16 10:20:00,69.42,69.42,69.26,69.29,24801.0,67.8003,67.8003,67.644,67.6733,24801.0
2024-08-16 10:30:00,69.27,69.31,69.19,69.21,55015.0,67.6538,67.6928,67.5756,67.5952,55015.0
2024-08-16 10:40:00,69.22,69.23,69.08,69.11,58197.0,67.6049,67.6147,67.4682,67.4975,58197.0
2024-08-16 10:50:00,69.13,69.34,69.13,69.24,1853356.0,67.517,67.7221,67.517,67.6245,1853356.0
2024-08-16 11:00:00,69.24,69.3,69.23,69.26,198009.0,67.6245,67.6831,67.6147,67.644,198009.0
2024-08-16 11:10:00,69.26,69.33,69.24,69.26,230703.0,67.644,67.7124,67.6245,67.644,230703.0
2024-08-16 11:20:00,69.27,69.28,69.2,69.24,102717.0,67.6538,67.6635,67.5854,67.6245,102717.0
2024-08-16 11:30:00,69.25,69.34,69.21,69.29,167376.0,67.6342,67.7221,67.5952,67.6733,167376.0
2024-08-16 11:40:00,69.3,69.33,69.24,69.3,91802.0,67.6831,67.7124,67.6245,67.6831,91802.0
2024-08-16 11:50:00,69.3,69.35,69.24,69.32,181803.0,67.6831,67.7319,67.6245,67.7026,181803.0
2024-08-16 12:00:00,69.31,69.32,69.28,69.31,51799.0,67.6928,67.7026,67.6635,67.6928,51799.0
2024-08-16 12:10:00,69.31,69.4,69.31,69.34,166607.0,67.6928,67.7807,67.6928,67.7221,166607.0
2024-08-16 12:20:00,69.34,69.38,69.33,69.38,180940.0,67.7221,67.7612,67.7124,67.7612,180940.0
2024-08-16 12:30:00,69.39,69.43,69.36,69.42,24935.0,67.771,67.81,67.7417,67.8003,24935.0
2024-08-16 12:40:00,69.42,69.43,69.37,69.41,58796.0,67.8003,67.81,67.7514,67.7905,58796.0
2024-08-16 12:50:00,69.41,69.57,69.4,69.53,258347.0,67.7905,67.9468,67.7807,67.9077,258347.0
2024-08-16 13:00:00,69.53,69.54,69.46,69.47,20716.0,67.9077,67.9175,67.8393,67.8491,20716.0
2024-08-16 13:10:00,69.47,69.5,69.44,69.49,20280.0,67.8491,67.8784,67.8198,67.8686,20280.0
2024-08-16 13:20:00,69.48,69.5,69.45,69.5,25952.0,67.8589,67.8784,67.8296,67.8784,25952.0
2024-08-16 13:30:00,69.5,69.51,69.48,69.5,23861.0,67.8784,67.8882,67.8589,67.8784,23861.0
2024-08-16 13:40:00,69.5,69.52,69.43,69.5,587950.0,67.8784,67.8979,67.81,67.8784,587950.0
2024-08-16 13:50:00,69.5,69.5,69.41,69.48,24591.0,67.8784,67.8784,67.7905,67.8589,24591.0
2024-08-16 14:00:00,69.48,69.49,69.4,69.41,16100.0,67.8589,67.8686,67.7807,67.7905,16100.0
2024-08-16 14:10:00,69.41,69.44,69.4,69.41,95788.0,67.7905,67.8198,67.7807,67.7905,95788.0
2024-08-16 14:20:00,69.41,69.42,69.38,69.42,95481.0,67.7905,67.8003,67.7612,67.8003,95481.0
2024-08-16 14:30:00,69.42,69.48,69.41,69.45,107314.0,67.8003,67.8589,67.7905,67.8296,107314.0
2024-08-16 14:40:00,69.45,69.46,69.41,69.44,42628.0,67.8296,67.8393,67.7905,67.8198,42628.0
2024-08-16 14:50:00,69.44,69.5,69.43,69.47,73486.0,67.8198,67.8784,67.81,67.8491,73486.0
2024-08-16 15:00:00,69.47,69.49,69.43,69.44,14023.0,67.8491,67.8686,67.81,67.8198,14023.0
2024-08-16 15:10:00,69.44,69.48,69.4,69.46,36166.0,67.8198,67.8589,67.7807,67.8393,36166.0
2024-08-16 15:20:00,69.47,69.47,69.41,69.41,29296.0,67.8491,67.8491,67.7905,67.7905,29296.0
2024-08-16 15:30:00,69.42,69.42,69.36,69.37,60031.0,67.8003,67.8003,67.7417,67.7514,60031.0
2024-08-16 15:40:00,69.37,69.38,69.28,69.33,132603.0,67.7514,67.7612,67.6635,67.7124,132603.0
2024-08-16 15:50:00,69.33,69.41,69.31,69.38,273684.0,67.7124,67.7905,67.6928,67.7612,273684.0
2024-08-19 09:30:00,69.87,69.99,69.85,69.93,98631.0,68.2398,68.357,68.2202,68.2984,98631.0
2024-08-19 09:40:00,69.95,70.05,69.91,70.03,80207.0,68.3179,68.4156,68.2788,68.396,80207.0
2024-08-19 09:50:00,70.03,70.06,69.96,70.03,128344.0,68.396,68.4253,68.3277,68.396,128344.0
2024-08-19 10:00:00,70.05,70.16,69.99,70.11,202182.0,68.4156,68.523,68.357,68.4742,202182.0
2024-08-19 10:10:00,70.12,70.13,69.95,69.96,128304.0,68.4839,68.4937,68.3179,68.3277,128304.0
2024-08-19 10:20:00,69.96,70.12,69.95,70.11,33709.0,68.3277,68.4839,68.3179,68.4742,33709.0
2024-08-19 10:30:00,70.12,70.18,70.11,70.18,28071.0,68.4839,68.5425,68.4742,68.5425,28071.0
2024-08-19 10:40:00,70.17,70.27,70.16,70.26,48015.0,68.5328,68.6304,68.523,68.6207,48015.0
2024-08-19 10:50:00,70.25,70.31,70.22,70.24,59558.0,68.6109,68.6695,68.5816,68.6011,59558.0
2024-08-19 11:00:00,70.25,70.29,70.22,70.28,127967.0,68.6109,68.65,68.5816,68.6402,127967.0
2024-08-19 11:10:00,70.28,70.29,70.22,70.25,19451.0,68.6402,68.65,68.5816,68.6109,19451.0
2024-08-19 11:20:00,70.25,70.27,70.21,70.26,56657.0,68.6109,68.6304,68.5718,68.6207,56657.0
2024-08-19 11:30:00,70.26,70.3,70.22,70.24,30011.0,68.6207,68.6597,68.5816,68.6011,30011.0
2024-08-19 11:40:00,70.25,70.26,70.19,70.2,63487.0,68.6109,68.6207,68.5523,68.5621,63487.0
2024-08-19 11:50:00,70.2,70.24,70.09,70.14,81601.0,68.5621,68.6011,68.4546,68.5035,81601.0
2024-08-19 12:00:00,70.14,70.2,70.1,70.19,30448.0,68.5035,68.5621,68.4644,68.5523,30448.0
2024-08-19 12:10:00,70.2,70.22,70.17,70.21,131076.0,68.5621,68.5816,68.5328,68.5718,131076.0
2024-08-19 12:20:00,70.2,70.21,70.18,70.2,28368.0,68.5621,68.5718,68.5425,68.5621,28368.0
2024-08-19 12:30:00,70.2,70.2,70.15,70.18,21174.0,68.5621,68.5621,68.5132,68.5425,21174.0
2024-08-19 12:40:00,70.18,70.21,70.17,70.19,34012.0,68.5425,68.5718,68.5328,68.5523,34012.0
2024-08-19 12:50:00,70.19,70.26,70.19,70.23,62924.0,68.5523,68.6207,68.5523,68.5914,62924.0
2024-08-19 13:00:00,70.24,70.27,70.22,70.26,59217.0,68.6011,68.6304,68.5816,68.6207,59217.0
2024-08-19 13:10:00,70.27,70.27,70.23,70.26,26599.0,68.6304,68.6304,68.5914,68.6207,26599.0
2024-08-19 13:20:00,70.26,70.27,70.22,70.23,25405.0,68.6207,68.6304,68.5816,68.5914,25405.0
2024-08-19 13:30:00,70.23,70.28,70.19,70.28,46628.0,68.5914,68.6402,68.5523,68.6402,46628.0
2024-08-19 13:40:00,70.29,70.3,70.27,70.29,29147.0,68.65,68.6597,68.6304,68.65,29147.0
2024-08-19 13:50:00,70.29,70.38,70.28,70.37,46504.0,68.65,68.7379,68.6402,68.7281,46504.0
2024-08-19 14:00:00,70.37,70.41,70.35,70.36,71607.0,68.7281,68.7672,68.7086,68.7183,71607.0
2024-08-19 14:10:00,70.36,70.37,70.34,70.36,27018.0,68.7183,68.7281,68.6988,68.7183,27018.0
2024-08-19 14:20:00,70.36,70.37,70.33,70.37,11829.0,68.7183,68.7281,68.689,68.7281,11829.0
2024-08-19 14:30:00,70.37,70.4,70.35,70.36,13728.0,68.7281,68.7574,68.7086,68.7183,13728.0
2024-08-19 14:40:00,70.35,70.46,70.35,70.45,37458.0,68.7086,68.816,68.7086,68.8062,37458.0
2024-08-19 14:50:00,70.45,70.45,70.4,70.41,59717.0,68.8062,68.8062,68.7574,68.7672,59717.0
2024-08-19 15:00:00,70.4,70.42,70.37,70.41,59652.0,68.7574,68.7769,68.7281,68.7672,59652.0
2024-08-19 15:10:00,70.41,70.41,70.37,70.4,67754.0,68.7672,68.7672,68.7281,68.7574,67754.0
2024-08-19 15:20:00,70.39,70.43,70.38,70.4,108043.0,68.7476,68.7867,68.7379,68.7574,108043.0
2024-08-19 15:30:00,70.4,70.43,70.34,70.35,88704.0,68.7574,68.7867,68.6988,68.7086,88704.0
2024-08-19 15:40:00,70.36,70.36,70.27,70.27,75098.0,68.7183,68.7183,68.6304,68.6304,75098.0
2024-08-19 15:50:00,70.28,70.4,70.28,70.34,357741.0,68.6402,68.7574,68.6402,68.6988,357741.0
2024-08-20 09:30:00,70.11,70.17,70.09,70.09,160481.0,68.4742,68.5328,68.4546,68.4546,160481.0
2024-08-20 09:40:00,70.1,70.24,70.1,70.24,107335.0,68.4644,68.6011,68.4644,68.6011,107335.0
2024-08-20 09:50:00,70.23,70.38,70.22,70.38,56335.0,68.5914,68.7379,68.5816,68.7379,56335.0
2024-08-20 10:00:00,70.38,70.43,70.29,70.31,54106.0,68.7379,68.7867,68.65,68.6695,54106.0
2024-08-20 10:10:00,70.31,70.31,70.14,70.15,83171.0,68.6695,68.6695,68.5035,68.5132,83171.0
2024-08-20 10:20:00,70.14,70.18,70.08,70.16,110295.0,68.5035,68.5425,68.4449,68.523,110295.0
2024-08-20 10:30:00,70.15,70.17,70.05,70.06,127208.0,68.5132,68.5328,68.4156,68.4253,127208.0
2024-08-20 10:40:00,70.06,70.21,70.04,70.2,56960.0,68.4253,68.5718,68.4058,68.5621,56960.0
2024-08-20 10:50:00,70.19,70.21,70.06,70.1,55873.0,68.5523,68.5718,68.4253,68.4644,55873.0
2024-08-20 11:00:00,70.1,70.13,70.06,70.09,28360.0,68.4644,68.4937,68.4253,68.4546,28360.0
2024-08-20 11:10:00,70.09,70.17,70.06,70.14,31747.0,68.4546,68.5328,68.4253,68.5035,31747.0
2024-08-20 11:20:00,70.15,70.19,70.04,70.07,58860.0,68.5132,68.5523,68.4058,68.4351,58860.0
2024-08-20 11:30:00,70.04,70.14,70.04,70.13,42716.0,68.4058,68.5035,68.4058,68.4937,42716.0
2024-08-20 11:40:00,70.13,70.13,70.02,70.03,40917.0,68.4937,68.4937,68.3863,68.396,40917.0
2024-08-20 11:50:00,70.03,70.21,70.03,70.21,39242.0,68.396,68.5718,68.396,68.5718,39242.0
2024-08-20 12:00:00,70.21,70.25,70.15,70.17,29241.0,68.5718,68.6109,68.5132,68.5328,29241.0
2024-08-20 12:10:00,70.19,70.21,70.08,70.09,185576.0,68.5523,68.5718,68.4449,68.4546,185576.0
2024-08-20 12:20:00,70.08,70.12,70.05,70.12,50499.0,68.4449,68.4839,68.4156,68.4839,50499.0
2024-08-20 12:30:00,70.12,70.15,70.09,70.12,62059.0,68.4839,68.5132,68.4546,68.4839,62059.0
2024-08-20 12:40:00,70.12,70.15,70.08,70.15,459787.0,68.4839,68.5132,68.4449,68.5132,459787.0
2024-08-20 12:50:00,70.16,70.16,70.01,70.01,95298.0,68.523,68.523,68.3765,68.3765,95298.0
2024-08-20 13:00:00,70.01,70.11,69.91,70.09,255675.0,68.3765,68.4742,68.2788,68.4546,255675.0
2024-08-20 13:10:00,70.1,70.1,70.01,70.02,22646.0,68.4644,68.4644,68.3765,68.3863,22646.0
2024-08-20 13:20:00,70.02,70.07,69.98,70.03,18611.0,68.3863,68.4351,68.3472,68.396,18611.0
2024-08-20 13:30:00,70.03,70.04,70.0,70.03,11546.0,68.396,68.4058,68.3667,68.396,11546.0
2024-08-20 13:40:00,70.03,70.1,70.02,70.09,34940.0,68.396,68.4644,68.3863,68.4546,34940.0
2024-08-20 13:50:00,70.08,70.1,70.06,70.08,50042.0,68.4449,68.4644,68.4253,68.4449,50042.0
2024-08-20 14:00:00,70.07,70.15,70.06,70.13,47734.0,68.4351,68.5132,68.4253,68.4937,47734.0
2024-08-20 14:10:00,70.12,70.23,70.12,70.23,45406.0,68.4839,68.5914,68.4839,68.5914,45406.0
2024-08-20 14:20:00,70.23,70.25,70.18,70.19,55916.0,68.5914,68.6109,68.5425,68.5523,55916.0
2024-08-20 14:30:00,70.19,70.24,70.18,70.23,16927.0,68.5523,68.6011,68.5425,68.5914,16927.0
2024-08-20 14:40:00,70.23,70.25,70.2,70.22,26119.0,68.5914,68.6109,68.5621,68.5816,26119.0
2024-08-20 14:50:00,70.22,70.24,70.18,70.22,40972.0,68.5816,68.6011,68.5425,68.5816,40972.0
2024-08-20 15:00:00,70.22,70.24,70.19,70.2,350937.0,68.5816,68.6011,68.5523,68.5621,350937.0
2024-08-20 15:10:00,70.2,70.21,70.16,70.2,41029.0,68.5621,68.5718,68.523,68.5621,41029.0
2024-08-20 15:20:00,70.2,70.21,70.14,70.15,58436.0,68.5621,68.5718,68.5035,68.5132,58436.0
2024-08-20 15:30:00,70.16,70.18,70.13,70.15,45602.0,68.523,68.5425,68.4937,68.5132,45602.0
2024-08-20 15:40:00,70.15,70.18,70.11,70.17,199813.0,68.5132,68.5425,68.4742,68.5328,199813.0
2024-08-20 15:50:00,70.18,70.19,69.99,70.0,340424.0,68.5425,68.5523,68.357,68.3667,340424.0
2024-08-21 09:30:00,70.88,70.92,70.74,70.78,180251.0,69.2262,69.2653,69.0895,69.1285,180251.0
2024-08-21 09:40:00,70.77,70.8,70.69,70.72,136441.0,69.1188,69.1481,69.0406,69.0699,136441.0
2024-08-21 09:50:00,70.72,70.77,70.69,70.76,99355.0,69.0699,69.1188,69.0406,69.109,99355.0
2024-08-21 10:00:00,70.76,70.82,70.66,70.73,373393.0,69.109,69.1676,69.0113,69.0797,373393.0
2024-08-21 10:10:00,70.73,70.86,70.65,70.77,110505.0,69.0797,69.2067,69.0016,69.1188,110505.0
2024-08-21 10:20:00,70.77,70.84,70.74,70.78,70168.0,69.1188,69.1871,69.0895,69.1285,70168.0
2024-08-21 10:30:00,70.78,70.87,70.7,70.83,157092.0,69.1285,69.2164,69.0504,69.1774,157092.0
2024-08-21 10:40:00,70.83,70.95,70.79,70.81,105744.0,69.1774,69.2946,69.1383,69.1578,105744.0
2024-08-21 10:50:00,70.82,70.82,70.58,70.66,245291.0,69.1676,69.1676,68.9332,69.0113,245291.0
2024-08-21 11:00:00,70.63,70.71,70.57,70.67,46198.0,68.982,69.0602,68.9234,69.0211,46198.0
2024-08-21 11:10:00,70.71,70.82,70.71,70.77,21273.0,69.0602,69.1676,69.0602,69.1188,21273.0
2024-08-21 11:20:00,70.78,70.8,70.71,70.77,47856.0,69.1285,69.1481,69.0602,69.1188,47856.0
2024-08-21 11:30:00,70.77,70.82,70.72,70.76,90056.0,69.1188,69.1676,69.0699,69.109,90056.0
2024-08-21 11:40:00,70.77,70.8,70.7,70.7,46678.0,69.1188,69.1481,69.0504,69.0504,46678.0
2024-08-21 11:50:00,70.69,70.71,70.62,70.65,41401.0,69.0406,69.0602,68.9723,69.0016,41401.0
2024-08-21 12:00:00,70.65,70.65,70.52,70.6,39040.0,69.0016,69.0016,68.8746,68.9527,39040.0
2024-08-21 12:10:00,70.6,70.64,70.58,70.64,643083.0,68.9527,68.9918,68.9332,68.9918,643083.0
2024-08-21 12:20:00,70.66,70.73,70.65,70.7,32345.0,69.0113,69.0797,69.0016,69.0504,32345.0
2024-08-21 12:30:00,70.69,70.77,70.67,70.75,33597.0,69.0406,69.1188,69.0211,69.0992,33597.0
2024-08-21 12:40:00,70.74,70.79,70.73,70.76,39835.0,69.0895,69.1383,69.0797,69.109,39835.0
2024-08-21 12:50:00,70.77,70.82,70.75,70.8,40890.0,69.1188,69.1676,69.0992,69.1481,40890.0
2024-08-21 13:00:00,70.81,70.81,70.69,70.71,66794.0,69.1578,69.1578,69.0406,69.0602,66794.0
2024-08-21 13:10:00,70.7,70.71,70.64,70.66,28033.0,69.0504,69.0602,68.9918,69.0113,28033.0
2024-08-21 13:20:00,70.67,70.68,70.64,70.66,70220.0,69.0211,69.0309,68.9918,69.0113,70220.0
2024-08-21 13:30:00,70.66,70.68,70.65,70.67,30938.0,69.0113,69.0309,69.0016,69.0211,30938.0
2024-08-21 13:40:00,70.66,70.71,70.63,70.7,71421.0,69.0113,69.0602,68.982,69.0504,71421.0
2024-08-21 13:50:00,70.7,70.73,70.69,70.71,42007.0,69.0504,69.0797,69.0406,69.0602,42007.0
2024-08-21 14:00:00,70.72,70.88,70.72,70.86,223140.0,69.0699,69.2262,69.0699,69.2067,223140.0
2024-08-21 14:10:00,70.86,70.92,70.84,70.9,72662.0,69.2067,69.2653,69.1871,69.2457,72662.0
2024-08-21 14:20:00,70.9,70.99,70.88,70.98,53285.0,69.2457,69.3336,69.2262,69.3239,53285.0
2024-08-21 14:30:00,70.98,71.02,70.84,70.86,129562.0,69.3239,69.3629,69.1871,69.2067,129562.0
2024-08-21 14:40:00,70.86,70.9,70.83,70.9,23618.0,69.2067,69.2457,69.1774,69.2457,23618.0
2024-08-21 14:50:00,70.89,70.95,70.88,70.91,53349.0,69.236,69.2946,69.2262,69.2555,53349.0
2024-08-21 15:00:00,70.91,70.93,70.83,70.86,158838.0,69.2555,69.275,69.1774,69.2067,158838.0
2024-08-21 15:10:00,70.87,70.91,70.84,70.84,58168.0,69.2164,69.2555,69.1871,69.1871,58168.0
2024-08-21 15:20:00,70.85,70.92,70.78,70.91,134751.0,69.1969,69.2653,69.1285,69.2555,134751.0
2024-08-21 15:30:00,70.9,70.9,70.82,70.84,68314.0,69.2457,69.2457,69.1676,69.1871,68314.0
2024-08-21 15:40:00,70.84,70.85,70.78,70.81,310019.0,69.1871,69.1969,69.1285,69.1578,310019.0
2024-08-21 15:50:00,70.82,70.88,70.8,70.86,401533.0,69.1676,69.2262,69.1481,69.2067,401533.0
2024-08-22 09:30:00,71.25,71.27,71.17,71.2,240854.0,69.5876,69.6071,69.5094,69.5387,240854.0
2024-08-22 09:40:00,71.2,71.31,71.12,71.13,172318.0,69.5387,69.6462,69.4606,69.4704,172318.0
2024-08-22 09:50:00,71.12,71.18,71.08,71.16,133311.0,69.4606,69.5192,69.4215,69.4997,133311.0
2024-08-22 10:00:00,71.16,71.16,70.99,71.01,159867.0,69.4997,69.4997,69.3336,69.3532,159867.0
2024-08-22 10:10:00,71.02,71.04,70.96,70.98,105051.0,69.3629,69.3825,69.3043,69.3239,105051.0
2024-08-22 10:20:00,70.98,71.11,70.94,71.07,58502.0,69.3239,69.4508,69.2848,69.4118,58502.0
2024-08-22 10:30:00,71.07,71.07,70.92,71.02,59050.0,69.4118,69.4118,69.2653,69.3629,59050.0
2024-08-22 10:40:00,71.01,71.02,70.88,70.9,67452.0,69.3532,69.3629,69.2262,69.2457,67452.0
2024-08-22 10:50:00,70.9,70.95,70.84,70.85,65806.0,69.2457,69.2946,69.1871,69.1969,65806.0
2024-08-22 11:00:00,70.85,70.96,70.85,70.89,58963.0,69.1969,69.3043,69.1969,69.236,58963.0
2024-08-22 11:10:00,70.88,70.89,70.8,70.8,76046.0,69.2262,69.236,69.1481,69.1481,76046.0
2024-08-22 11:20:00,70.79,70.8,70.73,70.76,88797.0,69.1383,69.1481,69.0797,69.109,88797.0
2024-08-22 11:30:00,70.76,70.79,70.67,70.68,168628.0,69.109,69.1383,69.0211,69.0309,168628.0
2024-08-22 11:40:00,70.7,70.72,70.56,70.56,114472.0,69.0504,69.0699,68.9137,68.9137,114472.0
2024-08-22 11:50:00,70.57,70.67,70.53,70.62,42982.0,68.9234,69.0211,68.8844,68.9723,42982.0
2024-08-22 12:00:00,70.61,70.72,70.6,70.69,92693.0,68.9625,69.0699,68.9527,69.0406,92693.0
2024-08-22 12:10:00,70.7,70.73,70.65,70.73,44108.0,69.0504,69.0797,69.0016,69.0797,44108.0
2024-08-22 12:20:00,70.73,70.82,70.72,70.78,67768.0,69.0797,69.1676,69.0699,69.1285,67768.0
2024-08-22 12:30:00,70.81,70.81,70.73,70.76,59291.0,69.1578,69.1578,69.0797,69.109,59291.0
2024-08-22 12:40:00,70.75,70.8,70.68,70.69,137391.0,69.0992,69.1481,69.0309,69.0406,137391.0
2024-08-22 12:50:00,70.69,70.69,70.48,70.53,104032.0,69.0406,69.0406,68.8355,68.8844,104032.0
2024-08-22 13:00:00,70.53,70.56,70.46,70.55,60723.0,68.8844,68.9137,68.816,68.9039,60723.0
2024-08-22 13:10:00,70.55,70.63,70.51,70.56,77392.0,68.9039,68.982,68.8648,68.9137,77392.0
2024-08-22 13:20:00,70.56,70.6,70.55,70.55,73857.0,68.9137,68.9527,68.9039,68.9039,73857.0
2024-08-22 13:30:00,70.54,70.55,70.39,70.49,189868.0,68.8941,68.9039,68.7476,68.8453,189868.0
2024-08-22 13:40:00,70.48,70.48,70.39,70.4,43139.0,68.8355,68.8355,68.7476,68.7574,43139.0
2024-08-22 13:50:00,70.4,70.43,70.28,70.32,56555.0,68.7574,68.7867,68.6402,68.6793,56555.0
2024-08-22 14:00:00,70.31,70.41,70.28,70.41,104985.0,68.6695,68.7672,68.6402,68.7672,104985.0
2024-08-22 14:10:00,70.41,70.55,70.39,70.55,109668.0,68.7672,68.9039,68.7476,68.9039,109668.0
2024-08-22 14:20:00,70.55,70.55,70.45,70.53,97045.0,68.9039,68.9039,68.8062,68.8844,97045.0
2024-08-22 14:30:00,70.53,70.53,70.48,70.51,61164.0,68.8844,68.8844,68.8355,68.8648,61164.0
2024-08-22 14:40:00,70.5,70.58,70.48,70.52,34770.0,68.8551,68.9332,68.8355,68.8746,34770.0
2024-08-22 14:50:00,70.52,70.52,70.41,70.42,53536.0,68.8746,68.8746,68.7672,68.7769,53536.0
2024-08-22 15:00:00,70.42,70.56,70.42,70.51,80500.0,68.7769,68.9137,68.7769,68.8648,80500.0
2024-08-22 15:10:00,70.5,70.58,70.49,70.52,60142.0,68.8551,68.9332,68.8453,68.8746,60142.0
2024-08-22 15:20:00,70.52,70.52,70.39,70.4,126826.0,68.8746,68.8746,68.7476,68.7574,126826.0
2024-08-22 15:30:00,70.41,70.43,70.31,70.34,115824.0,68.7672,68.7867,68.6695,68.6988,115824.0
2024-08-22 15:40:00,70.35,70.36,70.26,70.33,168399.0,68.7086,68.7183,68.6207,68.689,168399.0
2024-08-22 15:50:00,70.34,70.36,70.19,70.31,600662.0,68.6988,68.7183,68.5523,68.6695,600662.0
2024-08-23 09:30:00,71.19,71.29,71.1,71.27,161660.0,69.529,69.6266,69.4411,69.6071,161660.0
2024-08-23 09:40:00,71.28,71.33,71.21,71.25,189909.0,69.6169,69.6657,69.5485,69.5876,189909.0
2024-08-23 09:50:00,71.25,71.3,71.18,71.28,120324.0,69.5876,69.6364,69.5192,69.6169,120324.0
2024-08-23 10:00:00,71.3,71.82,71.28,71.82,311786.0,69.6364,70.1443,69.6169,70.1443,311786.0
2024-08-23 10:10:00,71.81,71.9,71.53,71.66,162404.0,70.1345,70.2224,69.861,69.988,162404.0
2024-08-23 10:20:00,71.67,71.81,71.56,71.77,60868.0,69.9978,70.1345,69.8903,70.0954,60868.0
2024-08-23 10:30:00,71.76,71.8,71.69,71.76,99317.0,70.0857,70.1247,70.0173,70.0857,99317.0
2024-08-23 10:40:00,71.75,71.83,71.41,71.5,105490.0,70.0759,70.154,69.7438,69.8317,105490.0
2024-08-23 10:50:00,71.51,71.6,71.35,71.56,99894.0,69.8415,69.9294,69.6852,69.8903,99894.0
2024-08-23 11:00:00,71.55,71.6,71.47,71.58,77752.0,69.8806,69.9294,69.8024,69.9099,77752.0
2024-08-23 11:10:00,71.58,71.78,71.48,71.76,58761.0,69.9099,70.1052,69.8122,70.0857,58761.0
2024-08-23 11:20:00,71.76,71.78,71.68,71.7,75161.0,70.0857,70.1052,70.0075,70.0271,75161.0
2024-08-23 11:30:00,71.7,71.72,71.67,71.71,29601.0,70.0271,70.0466,69.9978,70.0368,29601.0
2024-08-23 11:40:00,71.72,71.78,71.57,71.61,61180.0,70.0466,70.1052,69.9001,69.9392,61180.0
2024-08-23 11:50:00,71.61,71.62,71.46,71.46,66139.0,69.9392,69.9489,69.7927,69.7927,66139.0
2024-08-23 12:00:00,71.46,71.48,71.31,71.41,84639.0,69.7927,69.8122,69.6462,69.7438,84639.0
2024-08-23 12:10:00,71.4,71.42,71.29,71.4,74841.0,69.7341,69.7536,69.6266,69.7341,74841.0
2024-08-23 12:20:00,71.4,71.42,71.27,71.32,86917.0,69.7341,69.7536,69.6071,69.6559,86917.0
2024-08-23 12:30:00,71.32,71.5,71.32,71.46,49242.0,69.6559,69.8317,69.6559,69.7927,49242.0
2024-08-23 12:40:00,71.47,71.47,71.28,71.37,68646.0,69.8024,69.8024,69.6169,69.7048,68646.0
2024-08-23 12:50:00,71.36,71.56,71.36,71.53,438397.0,69.695,69.8903,69.695,69.861,438397.0
2024-08-23 13:00:00,71.51,71.56,71.48,71.55,33231.0,69.8415,69.8903,69.8122,69.8806,33231.0
2024-08-23 13:10:00,71.55,71.57,71.5,71.52,44053.0,69.8806,69.9001,69.8317,69.8513,44053.0
2024-08-23 13:20:00,71.53,71.65,71.53,71.64,19621.0,69.861,69.9782,69.861,69.9685,19621.0
2024-08-23 13:30:00,71.65,71.69,71.64,71.68,28025.0,69.9782,70.0173,69.9685,70.0075,28025.0
2024-08-23 13:40:00,71.67,71.7,71.63,71.64,32527.0,69.9978,70.0271,69.9587,69.9685,32527.0
2024-08-23 13:50:00,71.65,71.66,71.59,71.62,18129.0,69.9782,69.988,69.9196,69.9489,18129.0
2024-08-23 14:00:00,71.62,71.68,71.59,71.66,44701.0,69.9489,70.0075,69.9196,69.988,44701.0
2024-08-23 14:10:00,71.66,71.74,71.66,71.7,37119.0,69.988,70.0661,69.988,70.0271,37119.0
2024-08-23 14:20:00,71.71,71.71,71.58,71.7,31092.0,70.0368,70.0368,69.9099,70.0271,31092.0
2024-08-23 14:30:00,71.7,71.7,71.63,71.68,38008.0,70.0271,70.0271,69.9587,70.0075,38008.0
2024-08-23 14:40:00,71.69,71.75,71.67,71.74,48123.0,70.0173,70.0759,69.9978,70.0661,48123.0
2024-08-23 14:50:00,71.73,71.76,71.67,71.72,48910.0,70.0564,70.0857,69.9978,70.0466,48910.0
2024-08-23 15:00:00,71.72,71.77,71.68,71.76,159018.0,70.0466,70.0954,70.0075,70.0857,159018.0
2024-08-23 15:10:00,71.77,71.88,71.77,71.83,109125.0,70.0954,70.2029,70.0954,70.154,109125.0
2024-08-23 15:20:00,71.84,71.93,71.83,71.92,161262.0,70.1638,70.2517,70.154,70.2419,161262.0
2024-08-23 15:30:00,71.92,71.96,71.89,71.95,333291.0,70.2419,70.281,70.2126,70.2712,333291.0
2024-08-23 15:40:00,71.95,72.01,71.9,72.01,354905.0,70.2712,70.3298,70.2224,70.3298,354905.0
2024-08-23 15:50:00,72.01,72.04,71.9,71.91,668677.0,70.3298,70.3591,70.2224,70.2322,668677.0
2024-08-26 09:30:00,71.38,71.44,71.33,71.41,189437.0,69.7145,69.7731,69.6657,69.7438,189437.0
2024-08-26 09:40:00,71.4,71.49,71.38,71.45,78520.0,69.7341,69.822,69.7145,69.7829,78520.0
2024-08-26 09:50:00,71.45,71.51,71.42,71.49,75372.0,69.7829,69.8415,69.7536,69.822,75372.0
2024-08-26 10:00:00,71.49,71.51,71.4,71.42,95771.0,69.822,69.8415,69.7341,69.7536,95771.0
2024-08-26 10:10:00,71.42,71.44,71.32,71.34,66596.0,69.7536,69.7731,69.6559,69.6755,66596.0
2024-08-26 10:20:00,71.35,71.43,71.35,71.4,38451.0,69.6852,69.7634,69.6852,69.7341,38451.0
2024-08-26 10:30:00,71.4,71.41,71.2,71.2,131614.0,69.7341,69.7438,69.5387,69.5387,131614.0
2024-08-26 10:40:00,71.2,71.3,71.18,71.26,73629.0,69.5387,69.6364,69.5192,69.5973,73629.0
2024-08-26 10:50:00,71.26,71.32,71.24,71.31,26340.0,69.5973,69.6559,69.5778,69.6462,26340.0
2024-08-26 11:00:00,71.31,71.34,71.23,71.24,41153.0,69.6462,69.6755,69.568,69.5778,41153.0
2024-08-26 11:10:00,71.25,71.29,71.21,71.22,36490.0,69.5876,69.6266,69.5485,69.5583,36490.0
2024-08-26 11:20:00,71.22,71.22,71.15,71.18,51279.0,69.5583,69.5583,69.4899,69.5192,51279.0
2024-08-26 11:30:00,71.18,71.18,71.1,71.11,33031.0,69.5192,69.5192,69.4411,69.4508,33031.0
2024-08-26 11:40:00,71.11,71.19,71.03,71.11,69014.0,69.4508,69.529,69.3727,69.4508,69014.0
2024-08-26 11:50:00,71.11,71.11,71.01,71.05,58486.0,69.4508,69.4508,69.3532,69.3922,58486.0
2024-08-26 12:00:00,71.04,71.09,71.0,71.03,76922.0,69.3825,69.4313,69.3434,69.3727,76922.0
2024-08-26 12:10:00,71.03,71.11,71.01,71.1,1744387.0,69.3727,69.4508,69.3532,69.4411,1744387.0
2024-08-26 12:20:00,71.1,71.19,71.1,71.16,68642.0,69.4411,69.529,69.4411,69.4997,68642.0
2024-08-26 12:30:00,71.16,71.19,71.13,71.17,29813.0,69.4997,69.529,69.4704,69.5094,29813.0
2024-08-26 12:40:00,71.17,71.18,71.14,71.16,32287.0,69.5094,69.5192,69.4801,69.4997,32287.0
2024-08-26 12:50:00,71.15,71.18,71.12,71.17,30147.0,69.4899,69.5192,69.4606,69.5094,30147.0
2024-08-26 13:00:00,71.17,71.2,71.12,71.16,37169.0,69.5094,69.5387,69.4606,69.4997,37169.0
2024-08-26 13:10:00,71.16,71.19,71.12,71.13,37090.0,69.4997,69.529,69.4606,69.4704,37090.0
2024-08-26 13:20:00,71.14,71.17,71.08,71.09,138488.0,69.4801,69.5094,69.4215,69.4313,138488.0
2024-08-26 13:30:00,71.09,71.1,70.97,70.99,52758.0,69.4313,69.4411,69.3141,69.3336,52758.0
2024-08-26 13:40:00,70.99,71.03,70.92,70.92,53423.0,69.3336,69.3727,69.2653,69.2653,53423.0
2024-08-26 13:50:00,70.92,70.95,70.91,70.94,35514.0,69.2653,69.2946,69.2555,69.2848,35514.0
2024-08-26 14:00:00,70.94,70.98,70.9,70.92,43176.0,69.2848,69.3239,69.2457,69.2653,43176.0
2024-08-26 14:10:00,70.92,70.98,70.9,70.95,89258.0,69.2653,69.3239,69.2457,69.2946,89258.0
2024-08-26 14:20:00,70.95,71.05,70.95,71.05,118137.0,69.2946,69.3922,69.2946,69.3922,118137.0
2024-08-26 14:30:00,71.05,71.09,71.02,71.08,119641.0,69.3922,69.4313,69.3629,69.4215,119641.0
2024-08-26 14:40:00,71.08,71.11,71.07,71.08,89064.0,69.4215,69.4508,69.4118,69.4215,89064.0
2024-08-26 14:50:00,71.08,71.13,71.06,71.11,110545.0,69.4215,69.4704,69.402,69.4508,110545.0
2024-08-26 15:00:00,71.1,71.12,71.05,71.06,95232.0,69.4411,69.4606,69.3922,69.402,95232.0
2024-08-26 15:10:00,71.06,71.1,71.05,71.09,113856.0,69.402,69.4411,69.3922,69.4313,113856.0
2024-08-26 15:20:00,71.09,71.1,71.05,71.06,92332.0,69.4313,69.4411,69.3922,69.402,92332.0
2024-08-26 15:30:00,71.05,71.06,71.01,71.01,103158.0,69.3922,69.402,69.3532,69.3532,103158.0
2024-08-26 15:40:00,71.02,71.05,70.98,70.98,198789.0,69.3629,69.3922,69.3239,69.3239,198789.0
2024-08-26 15:50:00,70.99,71.08,70.98,71.05,659090.0,69.3336,69.4215,69.3239,69.3922,659090.0
2024-08-27 09:30:00,71.58,71.61,71.49,71.52,210761.0,69.9099,69.9392,69.822,69.8513,210761.0
2024-08-27 09:40:00,71.52,71.61,71.49,71.58,59395.0,69.8513,69.9392,69.822,69.9099,59395.0
2024-08-27 09:50:00,71.57,71.67,71.56,71.58,51094.0,69.9001,69.9978,69.8903,69.9099,51094.0
2024-08-27 10:00:00,71.61,71.64,71.54,71.61,113401.0,69.9392,69.9685,69.8708,69.9392,113401.0
2024-08-27 10:10:00,71.61,71.66,71.55,71.59,63129.0,69.9392,69.988,69.8806,69.9196,63129.0
2024-08-27 10:20:00,71.61,71.76,71.58,71.73,117691.0,69.9392,70.0857,69.9099,70.0564,117691.0
2024-08-27 10:30:00,71.72,71.75,71.63,71.7,91015.0,70.0466,70.0759,69.9587,70.0271,91015.0
2024-08-27 10:40:00,71.69,71.72,71.62,71.65,19512.0,70.0173,70.0466,69.9489,69.9782,19512.0
2024-08-27 10:50:00,71.64,71.75,71.62,71.73,31959.0,69.9685,70.0759,69.9489,70.0564,31959.0
2024-08-27 11:00:00,71.77,71.78,71.73,71.76,34136.0,70.0954,70.1052,70.0564,70.0857,34136.0
2024-08-27 11:10:00,71.75,71.77,71.6,71.64,26861.0,70.0759,70.0954,69.9294,69.9685,26861.0
2024-08-27 11:20:00,71.65,71.69,71.61,71.62,23361.0,69.9782,70.0173,69.9392,69.9489,23361.0
2024-08-27 11:30:00,71.61,71.65,71.55,71.61,105617.0,69.9392,69.9782,69.8806,69.9392,105617.0
2024-08-27 11:40:00,71.6,71.68,71.57,71.64,41327.0,69.9294,70.0075,69.9001,69.9685,41327.0
2024-08-27 11:50:00,71.64,71.7,71.63,71.7,47126.0,69.9685,70.0271,69.9587,70.0271,47126.0
2024-08-27 12:00:00,71.69,71.71,71.64,71.65,63805.0,70.0173,70.0368,69.9685,69.9782,63805.0
2024-08-27 12:10:00,71.65,71.75,71.63,71.71,56172.0,69.9782,70.0759,69.9587,70.0368,56172.0
2024-08-27 12:20:00,71.72,71.73,71.66,71.72,23116.0,70.0466,70.0564,69.988,70.0466,23116.0
2024-08-27 12:30:00,71.72,71.76,71.7,71.71,42068.0,70.0466,70.0857,70.0271,70.0368,42068.0
2024-08-27 12:40:00,71.72,71.72,71.66,71.71,41467.0,70.0466,70.0466,69.988,70.0368,41467.0
2024-08-27 12:50:00,71.72,71.75,71.66,71.69,50872.0,70.0466,70.0759,69.988,70.0173,50872.0
2024-08-27 13:00:00,71.69,71.76,71.68,71.74,54074.0,70.0173,70.0857,70.0075,70.0661,54074.0
2024-08-27 13:10:00,71.75,71.82,71.74,71.81,62968.0,70.0759,70.1443,70.0661,70.1345,62968.0
2024-08-27 13:20:00,71.81,71.89,71.8,71.87,96941.0,70.1345,70.2126,70.1247,70.1931,96941.0
2024-08-27 13:30:00,71.87,71.9,71.82,71.85,33132.0,70.1931,70.2224,70.1443,70.1736,33132.0
2024-08-27 13:40:00,71.84,71.89,71.82,71.87,23939.0,70.1638,70.2126,70.1443,70.1931,23939.0
2024-08-27 13:50:00,71.87,71.89,71.85,71.85,14644.0,70.1931,70.2126,70.1736,70.1736,14644.0
2024-08-27 14:00:00,71.86,71.91,71.85,71.88,48125.0,70.1833,70.2322,70.1736,70.2029,48125.0
2024-08-27 14:10:00,71.88,71.89,71.84,71.87,55257.0,70.2029,70.2126,70.1638,70.1931,55257.0
2024-08-27 14:20:00,71.87,71.88,71.84,71.88,81224.0,70.1931,70.2029,70.1638,70.2029,81224.0
2024-08-27 14:30:00,71.88,71.89,71.83,71.86,22459.0,70.2029,70.2126,70.154,70.1833,22459.0
2024-08-27 14:40:00,71.87,71.91,71.86,71.89,32777.0,70.1931,70.2322,70.1833,70.2126,32777.0
2024-08-27 14:50:00,71.89,71.9,71.85,71.86,38033.0,70.2126,70.2224,70.1736,70.1833,38033.0
2024-08-27 15:00:00,71.85,71.85,71.8,71.84,22495.0,70.1736,70.1736,70.1247,70.1638,22495.0
2024-08-27 15:10:00,71.83,71.86,71.81,71.81,47164.0,70.154,70.1833,70.1345,70.1345,47164.0
2024-08-27 15:20:00,71.81,71.85,71.81,71.82,26300.0,70.1345,70.1736,70.1345,70.1443,26300.0
2024-08-27 15:30:00,71.83,71.86,71.8,71.84,20802.0,70.154,70.1833,70.1247,70.1638,20802.0
2024-08-27 15:40:00,71.84,71.84,71.79,71.82,66182.0,70.1638,70.1638,70.115,70.1443,66182.0
2024-08-27 15:50:00,71.81,71.81,71.71,71.75,259168.0,70.1345,70.1345,70.0368,70.0759,259168.0
2024-08-28 09:30:00,71.91,72.0,71.88,71.97,92848.0,70.2322,70.3201,70.2029,70.2908,92848.0
2024-08-28 09:40:00,71.98,72.05,71.95,72.01,94898.0,70.3005,70.3689,70.2712,70.3298,94898.0
2024-08-28 09:50:00,72.01,72.09,72.0,72.05,37515.0,70.3298,70.408,70.3201,70.3689,37515.0
2024-08-28 10:00:00,72.03,72.04,71.96,72.0,42234.0,70.3494,70.3591,70.281,70.3201,42234.0
2024-08-28 10:10:00,72.0,72.08,71.98,72.08,49158.0,70.3201,70.3982,70.3005,70.3982,49158.0
2024-08-28 10:20:00,72.08,72.1,72.02,72.05,66257.0,70.3982,70.4177,70.3396,70.3689,66257.0
2024-08-28 10:30:00,72.05,72.08,71.99,72.02,35171.0,70.3689,70.3982,70.3103,70.3396,35171.0
2024-08-28 10:40:00,72.02,72.02,71.9,71.93,111837.0,70.3396,70.3396,70.2224,70.2517,111837.0
2024-08-28 10:50:00,71.94,71.98,71.91,71.91,15487.0,70.2615,70.3005,70.2322,70.2322,15487.0
2024-08-28 11:00:00,71.91,71.92,71.83,71.89,29970.0,70.2322,70.2419,70.154,70.2126,29970.0
2024-08-28 11:10:00,71.88,71.88,71.75,71.77,32600.0,70.2029,70.2029,70.0759,70.0954,32600.0
2024-08-28 11:20:00,71.78,71.81,71.71,71.74,218834.0,70.1052,70.1345,70.0368,70.0661,218834.0
2024-08-28 11:30:00,71.74,71.76,71.68,71.74,272191.0,70.0661,70.0857,70.0075,70.0661,272191.0
2024-08-28 11:40:00,71.73,71.74,71.68,71.7,417607.0,70.0564,70.0661,70.0075,70.0271,417607.0
2024-08-28 11:50:00,71.71,71.74,71.69,71.73,350137.0,70.0368,70.0661,70.0173,70.0564,350137.0
2024-08-28 12:00:00,71.73,71.73,71.58,71.62,2446035.0,70.0564,70.0564,69.9099,69.9489,2446035.0
2024-08-28 12:10:00,71.62,71.62,71.53,71.59,287177.0,69.9489,69.9489,69.861,69.9196,287177.0
2024-08-28 12:20:00,71.58,71.58,71.46,71.51,377575.0,69.9099,69.9099,69.7927,69.8415,377575.0
2024-08-28 12:30:00,71.51,71.56,71.49,71.54,257168.0,69.8415,69.8903,69.822,69.8708,257168.0
2024-08-28 12:40:00,71.54,71.56,71.51,71.53,243118.0,69.8708,69.8903,69.8415,69.861,243118.0
2024-08-28 12:50:00,71.54,71.58,71.53,71.55,260801.0,69.8708,69.9099,69.861,69.8806,260801.0
2024-08-28 13:00:00,71.55,71.57,71.51,71.53,260866.0,69.8806,69.9001,69.8415,69.861,260866.0
2024-08-28 13:10:00,71.53,71.53,71.41,71.45,278998.0,69.861,69.861,69.7438,69.7829,278998.0
2024-08-28 13:20:00,71.45,71.46,71.41,71.44,246029.0,69.7829,69.7927,69.7438,69.7731,246029.0
2024-08-28 13:30:00,71.43,71.47,71.39,71.39,276957.0,69.7634,69.8024,69.7243,69.7243,276957.0
2024-08-28 13:40:00,71.39,71.4,71.32,71.34,274093.0,69.7243,69.7341,69.6559,69.6755,274093.0
2024-08-28 13:50:00,71.34,71.35,71.14,71.15,285556.0,69.6755,69.6852,69.4801,69.4899,285556.0
2024-08-28 14:00:00,71.16,71.23,71.12,71.22,256745.0,69.4997,69.568,69.4606,69.5583,256745.0
2024-08-28 14:10:00,71.22,71.23,71.18,71.21,274968.0,69.5583,69.568,69.5192,69.5485,274968.0
2024-08-28 14:20:00,71.21,71.25,71.17,71.19,51318.0,69.5485,69.5876,69.5094,69.529,51318.0
2024-08-28 14:30:00,71.2,71.23,71.17,71.23,41642.0,69.5387,69.568,69.5094,69.568,41642.0
2024-08-28 14:40:00,71.23,71.26,71.18,71.2,103027.0,69.568,69.5973,69.5192,69.5387,103027.0
2024-08-28 14:50:00,71.2,71.48,71.2,71.47,161790.0,69.5387,69.8122,69.5387,69.8024,161790.0
2024-08-28 15:00:00,71.47,71.54,71.41,71.43,38571.0,69.8024,69.8708,69.7438,69.7634,38571.0
2024-08-28 15:10:00,71.43,71.47,71.36,71.47,57849.0,69.7634,69.8024,69.695,69.8024,57849.0
2024-08-28 15:20:00,71.48,71.52,71.43,71.52,111106.0,69.8122,69.8513,69.7634,69.8513,111106.0
2024-08-28 15:30:00,71.52,71.55,71.44,71.44,175426.0,69.8513,69.8806,69.7731,69.7731,175426.0
2024-08-28 15:40:00,71.44,71.5,71.41,71.44,157879.0,69.7731,69.8317,69.7438,69.7731,157879.0
2024-08-28 15:50:00,71.44,71.51,71.39,71.41,404380.0,69.7731,69.8415,69.7243,69.7438,404380.0
2024-08-29 09:30:00,71.8,71.96,71.77,71.89,110374.0,70.1247,70.281,70.0954,70.2126,110374.0
2024-08-29 09:40:00,71.9,71.91,71.78,71.84,69584.0,70.2224,70.2322,70.1052,70.1638,69584.0
2024-08-29 09:50:00,71.84,71.92,71.73,71.9,85996.0,70.1638,70.2419,70.0564,70.2224,85996.0
2024-08-29 10:00:00,71.9,71.98,71.87,71.88,73881.0,70.2224,70.3005,70.1931,70.2029,73881.0
2024-08-29 10:10:00,71.89,71.96,71.82,71.89,71880.0,70.2126,70.281,70.1443,70.2126,71880.0
2024-08-29 10:20:00,71.89,71.99,71.84,71.95,49671.0,70.2126,70.3103,70.1638,70.2712,49671.0
2024-08-29 10:30:00,71.95,71.96,71.88,71.9,45484.0,70.2712,70.281,70.2029,70.2224,45484.0
2024-08-29 10:40:00,71.9,71.94,71.83,71.94,50427.0,70.2224,70.2615,70.154,70.2615,50427.0
2024-08-29 10:50:00,71.94,71.95,71.83,71.85,47217.0,70.2615,70.2712,70.154,70.1736,47217.0
2024-08-29 11:00:00,71.86,71.9,71.81,71.86,15862.0,70.1833,70.2224,70.1345,70.1833,15862.0
2024-08-29 11:10:00,71.87,71.94,71.84,71.85,24725.0,70.1931,70.2615,70.1638,70.1736,24725.0
2024-08-29 11:20:00,71.84,71.88,71.78,71.88,49834.0,70.1638,70.2029,70.1052,70.2029,49834.0
2024-08-29 11:30:00,71.89,71.96,71.87,71.96,46449.0,70.2126,70.281,70.1931,70.281,46449.0
2024-08-29 11:40:00,71.96,72.05,71.95,72.05,173156.0,70.281,70.3689,70.2712,70.3689,173156.0
2024-08-29 11:50:00,72.05,72.14,72.04,72.13,52350.0,70.3689,70.4568,70.3591,70.447,52350.0
2024-08-29 12:00:00,72.13,72.2,72.13,72.18,54700.0,70.447,70.5154,70.447,70.4959,54700.0
2024-08-29 12:10:00,72.17,72.22,72.14,72.16,59641.0,70.4861,70.5349,70.4568,70.4763,59641.0
2024-08-29 12:20:00,72.16,72.22,72.15,72.2,48727.0,70.4763,70.5349,70.4666,70.5154,48727.0
2024-08-29 12:30:00,72.2,72.23,72.2,72.22,15437.0,70.5154,70.5447,70.5154,70.5349,15437.0
2024-08-29 12:40:00,72.22,72.26,72.21,72.22,26124.0,70.5349,70.574,70.5252,70.5349,26124.0
2024-08-29 12:50:00,72.22,72.22,72.14,72.15,48968.0,70.5349,70.5349,70.4568,70.4666,48968.0
2024-08-29 13:00:00,72.15,72.15,72.07,72.08,18118.0,70.4666,70.4666,70.3884,70.3982,18118.0
2024-08-29 13:10:00,72.08,72.08,72.02,72.03,25107.0,70.3982,70.3982,70.3396,70.3494,25107.0
2024-08-29 13:20:00,72.03,72.05,71.98,72.0,47026.0,70.3494,70.3689,70.3005,70.3201,47026.0
2024-08-29 13:30:00,72.0,72.02,71.95,71.95,55100.0,70.3201,70.3396,70.2712,70.2712,55100.0
2024-08-29 13:40:00,71.95,72.0,71.89,71.91,82781.0,70.2712,70.3201,70.2126,70.2322,82781.0
2024-08-29 13:50:00,71.92,72.01,71.91,71.99,92158.0,70.2419,70.3298,70.2322,70.3103,92158.0
2024-08-29 14:00:00,71.98,71.99,71.89,71.93,131821.0,70.3005,70.3103,70.2126,70.2517,131821.0
2024-08-29 14:10:00,71.92,71.93,71.88,71.9,125495.0,70.2419,70.2517,70.2029,70.2224,125495.0
2024-08-29 14:20:00,71.9,71.95,71.76,71.78,214153.0,70.2224,70.2712,70.0857,70.1052,214153.0
2024-08-29 14:30:00,71.78,71.82,71.58,71.61,186916.0,70.1052,70.1443,69.9099,69.9392,186916.0
2024-08-29 14:40:00,71.6,71.65,71.43,71.52,241243.0,69.9294,69.9782,69.7634,69.8513,241243.0
2024-08-29 14:50:00,71.5,71.62,71.4,71.53,219879.0,69.8317,69.9489,69.7341,69.861,219879.0
2024-08-29 15:00:00,71.53,71.54,71.43,71.47,165258.0,69.861,69.8708,69.7634,69.8024,165258.0
2024-08-29 15:10:00,71.47,71.57,71.41,71.5,229869.0,69.8024,69.9001,69.7438,69.8317,229869.0
2024-08-29 15:20:00,71.49,71.59,71.47,71.56,95880.0,69.822,69.9196,69.8024,69.8903,95880.0
2024-08-29 15:30:00,71.56,71.65,71.52,71.61,238620.0,69.8903,69.9782,69.8513,69.9392,238620.0
2024-08-29 15:40:00,71.61,71.62,71.51,71.52,170318.0,69.9392,69.9489,69.8415,69.8513,170318.0
2024-08-29 15:50:00,71.51,71.56,71.47,71.51,299589.0,69.8415,69.8903,69.8024,69.8415,299589.0
2024-08-30 09:30:00,72.22,72.32,72.22,72.28,182654.0,70.5349,70.6326,70.5349,70.5935,182654.0
2024-08-30 09:40:00,72.28,72.33,72.19,72.22,148061.0,70.5935,70.6424,70.5056,70.5349,148061.0
2024-08-30 09:50:00,72.21,72.26,72.13,72.18,94700.0,70.5252,70.574,70.447,70.4959,94700.0
2024-08-30 10:00:00,72.18,72.27,72.18,72.24,104456.0,70.4959,70.5838,70.4959,70.5545,104456.0
2024-08-30 10:10:00,72.25,72.3,72.21,72.27,92422.0,70.5642,70.6131,70.5252,70.5838,92422.0
2024-08-30 10:20:00,72.27,72.28,72.1,72.11,117130.0,70.5838,70.5935,70.4177,70.4275,117130.0
2024-08-30 10:30:00,72.11,72.19,72.1,72.15,116059.0,70.4275,70.5056,70.4177,70.4666,116059.0
2024-08-30 10:40:00,72.16,72.22,72.1,72.16,107705.0,70.4763,70.5349,70.4177,70.4763,107705.0
2024-08-30 10:50:00,72.16,72.18,71.96,72.0,108200.0,70.4763,70.4959,70.281,70.3201,108200.0
2024-08-30 11:00:00,72.0,72.02,71.93,71.98,80526.0,70.3201,70.3396,70.2517,70.3005,80526.0
2024-08-30 11:10:00,71.98,72.0,71.92,71.95,58695.0,70.3005,70.3201,70.2419,70.2712,58695.0
2024-08-30 11:20:00,71.95,71.98,71.9,71.92,37361.0,70.2712,70.3005,70.2224,70.2419,37361.0
2024-08-30 11:30:00,71.91,71.92,71.78,71.85,83292.0,70.2322,70.2419,70.1052,70.1736,83292.0
2024-08-30 11:40:00,71.85,71.92,71.83,71.84,30749.0,70.1736,70.2419,70.154,70.1638,30749.0
2024-08-30 11:50:00,71.84,71.92,71.83,71.87,51368.0,70.1638,70.2419,70.154,70.1931,51368.0
2024-08-30 12:00:00,71.86,71.92,71.77,71.89,59959.0,70.1833,70.2419,70.0954,70.2126,59959.0
2024-08-30 12:10:00,71.89,71.93,71.88,71.88,53924.0,70.2126,70.2517,70.2029,70.2029,53924.0
2024-08-30 12:20:00,71.87,71.92,71.81,71.83,50345.0,70.1931,70.2419,70.1345,70.154,50345.0
2024-08-30 12:30:00,71.84,71.84,71.69,71.76,48540.0,70.1638,70.1638,70.0173,70.0857,48540.0
2024-08-30 12:40:00,71.77,71.78,71.71,71.77,34050.0,70.0954,70.1052,70.0368,70.0954,34050.0
2024-08-30 12:50:00,71.77,71.88,71.77,71.84,45429.0,70.0954,70.2029,70.0954,70.1638,45429.0
2024-08-30 13:00:00,71.84,71.86,71.77,71.81,74325.0,70.1638,70.1833,70.0954,70.1345,74325.0
2024-08-30 13:10:00,71.81,71.84,71.77,71.78,31245.0,70.1345,70.1638,70.0954,70.1052,31245.0
2024-08-30 13:20:00,71.78,71.81,71.73,71.74,31776.0,70.1052,70.1345,70.0564,70.0661,31776.0
2024-08-30 13:30:00,71.75,71.8,71.74,71.76,43545.0,70.0759,70.1247,70.0661,70.0857,43545.0
2024-08-30 13:40:00,71.76,71.79,71.74,71.77,41932.0,70.0857,70.115,70.0661,70.0954,41932.0
2024-08-30 13:50:00,71.77,71.8,71.72,71.73,93903.0,70.0954,70.1247,70.0466,70.0564,93903.0
2024-08-30 14:00:00,71.73,71.81,71.71,71.81,58520.0,70.0564,70.1345,70.0368,70.1345,58520.0
2024-08-30 14:10:00,71.81,71.87,71.78,71.86,30127.0,70.1345,70.1931,70.1052,70.1833,30127.0
2024-08-30 14:20:00,71.86,71.9,71.81,71.82,18522.0,70.1833,70.2224,70.1345,70.1443,18522.0
2024-08-30 14:30:00,71.81,71.91,71.8,71.89,77731.0,70.1345,70.2322,70.1247,70.2126,77731.0
2024-08-30 14:40:00,71.89,71.91,71.86,71.91,49162.0,70.2126,70.2322,70.1833,70.2322,49162.0
2024-08-30 14:50:00,71.91,71.96,71.9,71.96,77911.0,70.2322,70.281,70.2224,70.281,77911.0
2024-08-30 15:00:00,71.96,71.98,71.92,71.94,90894.0,70.281,70.3005,70.2419,70.2615,90894.0
2024-08-30 15:10:00,71.94,71.95,71.89,71.94,60331.0,70.2615,70.2712,70.2126,70.2615,60331.0
2024-08-30 15:20:00,71.94,72.02,71.94,71.99,59162.0,70.2615,70.3396,70.2615,70.3103,59162.0
2024-08-30 15:30:00,72.0,72.0,71.91,71.95,208002.0,70.3201,70.3201,70.2322,70.2712,208002.0
2024-08-30 15:40:00,71.95,71.96,71.9,71.92,957445.0,70.2712,70.281,70.2224,70.2419,957445.0
2024-08-30 15:50:00,71.93,72.08,71.93,71.94,1320435.0,70.2517,70.3982,70.2517,70.2615,1320435.0
2024-09-03 09:30:00,71.78,72.05,71.78,71.95,495426.0,70.1052,70.3689,70.1052,70.2712,495426.0
2024-09-03 09:40:00,71.95,71.97,71.83,71.87,180084.0,70.2712,70.2908,70.154,70.1931,180084.0
2024-09-03 09:50:00,71.86,71.86,71.7,71.77,145540.0,70.1833,70.1833,70.0271,70.0954,145540.0
2024-09-03 10:00:00,71.76,71.76,71.59,71.61,196889.0,70.0857,70.0857,69.9196,69.9392,196889.0
2024-09-03 10:10:00,71.61,71.64,71.41,71.47,178543.0,69.9392,69.9685,69.7438,69.8024,178543.0
2024-09-03 10:20:00,71.46,71.56,71.44,71.52,107905.0,69.7927,69.8903,69.7731,69.8513,107905.0
2024-09-03 10:30:00,71.52,71.52,71.4,71.45,71908.0,69.8513,69.8513,69.7341,69.7829,71908.0
2024-09-03 10:40:00,71.44,71.47,71.32,71.33,97557.0,69.7731,69.8024,69.6559,69.6657,97557.0
2024-09-03 10:50:00,71.33,71.37,71.23,71.25,806631.0,69.6657,69.7048,69.568,69.5876,806631.0
2024-09-03 11:00:00,71.25,71.47,71.22,71.39,64632.0,69.5876,69.8024,69.5583,69.7243,64632.0
2024-09-03 11:10:00,71.39,71.46,71.36,71.37,47964.0,69.7243,69.7927,69.695,69.7048,47964.0
2024-09-03 11:20:00,71.38,71.41,71.33,71.34,61591.0,69.7145,69.7438,69.6657,69.6755,61591.0
2024-09-03 11:30:00,71.35,71.45,71.32,71.38,62000.0,69.6852,69.7829,69.6559,69.7145,62000.0
2024-09-03 11:40:00,71.38,71.38,71.29,71.3,40014.0,69.7145,69.7145,69.6266,69.6364,40014.0
2024-09-03 11:50:00,71.29,71.37,71.26,71.36,60413.0,69.6266,69.7048,69.5973,69.695,60413.0
2024-09-03 12:00:00,71.36,71.41,71.34,71.39,137324.0,69.695,69.7438,69.6755,69.7243,137324.0
2024-09-03 12:10:00,71.4,71.48,71.38,71.45,302831.0,69.7341,69.8122,69.7145,69.7829,302831.0
2024-09-03 12:20:00,71.45,71.5,71.37,71.41,76431.0,69.7829,69.8317,69.7048,69.7438,76431.0
2024-09-03 12:30:00,71.41,71.42,71.34,71.38,94337.0,69.7438,69.7536,69.6755,69.7145,94337.0
2024-09-03 12:40:00,71.39,71.39,71.31,71.33,48802.0,69.7243,69.7243,69.6462,69.6657,48802.0
2024-09-03 12:50:00,71.33,71.35,71.31,71.33,57757.0,69.6657,69.6852,69.6462,69.6657,57757.0
2024-09-03 13:00:00,71.33,71.37,71.28,71.36,46608.0,69.6657,69.7048,69.6169,69.695,46608.0
2024-09-03 13:10:00,71.37,71.39,71.29,71.35,65180.0,69.7048,69.7243,69.6266,69.6852,65180.0
2024-09-03 13:20:00,71.36,71.43,71.34,71.39,46823.0,69.695,69.7634,69.6755,69.7243,46823.0
2024-09-03 13:30:00,71.38,71.38,71.29,71.37,52478.0,69.7145,69.7145,69.6266,69.7048,52478.0
2024-09-03 13:40:00,71.36,71.36,71.26,71.28,56380.0,69.695,69.695,69.5973,69.6169,56380.0
2024-09-03 13:50:00,71.28,71.3,71.2,71.21,61650.0,69.6169,69.6364,69.5387,69.5485,61650.0
2024-09-03 14:00:00,71.22,71.22,71.09,71.14,98115.0,69.5583,69.5583,69.4313,69.4801,98115.0
2024-09-03 14:10:00,71.13,71.18,71.07,71.08,68927.0,69.4704,69.5192,69.4118,69.4215,68927.0
2024-09-03 14:20:00,71.08,71.13,71.06,71.09,94903.0,69.4215,69.4704,69.402,69.4313,94903.0
2024-09-03 14:30:00,71.09,71.17,71.08,71.15,159366.0,69.4313,69.5094,69.4215,69.4899,159366.0
2024-09-03 14:40:00,71.15,71.16,71.12,71.15,66250.0,69.4899,69.4997,69.4606,69.4899,66250.0
2024-09-03 14:50:00,71.15,71.15,71.03,71.05,102444.0,69.4899,69.4899,69.3727,69.3922,102444.0
2024-09-03 15:00:00,71.05,71.12,71.04,71.08,129626.0,69.3922,69.4606,69.3825,69.4215,129626.0
2024-09-03 15:10:00,71.07,71.14,71.07,71.09,136616.0,69.4118,69.4801,69.4118,69.4313,136616.0
2024-09-03 15:20:00,71.09,71.14,71.01,71.04,174815.0,69.4313,69.4801,69.3532,69.3825,174815.0
2024-09-03 15:30:00,71.04,71.08,70.87,70.88,262160.0,69.3825,69.4215,69.2164,69.2262,262160.0
2024-09-03 15:40:00,70.88,70.89,70.71,70.81,426678.0,69.2262,69.236,69.0602,69.1578,426678.0
2024-09-03 15:50:00,70.82,70.93,70.77,70.89,580595.0,69.1676,69.275,69.1188,69.236,580595.0
2024-09-04 09:30:00,69.88,70.13,69.82,70.08,144101.0,68.2495,68.4937,68.1909,68.4449,144101.0
2024-09-04 09:40:00,70.1,70.22,70.07,70.13,89659.0,68.4644,68.5816,68.4351,68.4937,89659.0
2024-09-04 09:50:00,70.12,70.16,70.07,70.16,128807.0,68.4839,68.523,68.4351,68.523,128807.0
2024-09-04 10:00:00,70.17,70.35,69.92,70.3,444415.0,68.5328,68.7086,68.2886,68.6597,444415.0
2024-09-04 10:10:00,70.31,70.38,70.18,70.21,178960.0,68.6695,68.7379,68.5425,68.5718,178960.0
2024-09-04 10:20:00,70.23,70.32,70.16,70.32,90607.0,68.5914,68.6793,68.523,68.6793,90607.0
2024-09-04 10:30:00,70.33,70.53,70.29,70.5,72336.0,68.689,68.8844,68.65,68.8551,72336.0
2024-09-04 10:40:00,70.49,70.54,70.41,70.43,70029.0,68.8453,68.8941,68.7672,68.7867,70029.0
2024-09-04 10:50:00,70.44,70.52,70.4,70.51,65394.0,68.7965,68.8746,68.7574,68.8648,65394.0
2024-09-04 11:00:00,70.52,70.58,70.43,70.43,177382.0,68.8746,68.9332,68.7867,68.7867,177382.0
2024-09-04 11:10:00,70.42,70.45,70.35,70.4,79657.0,68.7769,68.8062,68.7086,68.7574,79657.0
2024-09-04 11:20:00,70.4,70.41,70.23,70.23,66260.0,68.7574,68.7672,68.5914,68.5914,66260.0
2024-09-04 11:30:00,70.23,70.32,70.16,70.25,155816.0,68.5914,68.6793,68.523,68.6109,155816.0
2024-09-04 11:40:00,70.25,70.3,70.2,70.23,160980.0,68.6109,68.6597,68.5621,68.5914,160980.0
2024-09-04 11:50:00,70.22,70.31,70.2,70.26,124232.0,68.5816,68.6695,68.5621,68.6207,124232.0
2024-09-04 12:00:00,70.25,70.25,70.1,70.17,129098.0,68.6109,68.6109,68.4644,68.5328,129098.0
2024-09-04 12:10:00,70.17,70.22,70.13,70.2,67533.0,68.5328,68.5816,68.4937,68.5621,67533.0
2024-09-04 12:20:00,70.2,70.29,70.19,70.29,96598.0,68.5621,68.65,68.5523,68.65,96598.0
2024-09-04 12:30:00,70.28,70.43,70.28,70.4,148687.0,68.6402,68.7867,68.6402,68.7574,148687.0
2024-09-04 12:40:00,70.39,70.4,70.24,70.28,34452.0,68.7476,68.7574,68.6011,68.6402,34452.0
2024-09-04 12:50:00,70.28,70.36,70.26,70.34,49177.0,68.6402,68.7183,68.6207,68.6988,49177.0
2024-09-04 13:00:00,70.34,70.35,70.26,70.32,57215.0,68.6988,68.7086,68.6207,68.6793,57215.0
2024-09-04 13:10:00,70.31,70.34,70.23,70.28,37226.0,68.6695,68.6988,68.5914,68.6402,37226.0
2024-09-04 13:20:00,70.27,70.31,70.16,70.18,45245.0,68.6304,68.6695,68.523,68.5425,45245.0
2024-09-04 13:30:00,70.18,70.22,70.17,70.2,23585.0,68.5425,68.5816,68.5328,68.5621,23585.0
2024-09-04 13:40:00,70.2,70.24,70.16,70.17,68415.0,68.5621,68.6011,68.523,68.5328,68415.0
2024-09-04 13:50:00,70.17,70.18,70.05,70.09,42850.0,68.5328,68.5425,68.4156,68.4546,42850.0
2024-09-04 14:00:00,70.1,70.11,70.04,70.08,94819.0,68.4644,68.4742,68.4058,68.4449,94819.0
2024-09-04 14:10:00,70.08,70.13,70.04,70.05,46522.0,68.4449,68.4937,68.4058,68.4156,46522.0
2024-09-04 14:20:00,70.05,70.14,70.02,70.14,49144.0,68.4156,68.5035,68.3863,68.5035,49144.0
2024-09-04 14:30:00,70.13,70.18,70.0,70.05,76023.0,68.4937,68.5425,68.3667,68.4156,76023.0
2024-09-04 14:40:00,70.06,70.11,70.02,70.08,56023.0,68.4253,68.4742,68.3863,68.4449,56023.0
2024-09-04 14:50:00,70.08,70.13,70.0,70.02,164043.0,68.4449,68.4937,68.3667,68.3863,164043.0
2024-09-04 15:00:00,70.01,70.06,69.97,70.01,122118.0,68.3765,68.4253,68.3374,68.3765,122118.0
2024-09-04 15:10:00,70.01,70.03,69.97,69.98,144950.0,68.3765,68.396,68.3374,68.3472,144950.0
2024-09-04 15:20:00,69.98,70.09,69.98,70.08,64510.0,68.3472,68.4546,68.3472,68.4449,64510.0
2024-09-04 15:30:00,70.07,70.09,70.0,70.05,132411.0,68.4351,68.4546,68.3667,68.4156,132411.0
2024-09-04 15:40:00,70.06,70.12,70.06,70.09,142371.0,68.4253,68.4839,68.4253,68.4546,142371.0
2024-09-04 15:50:00,70.09,70.19,70.08,70.16,407185.0,68.4546,68.5523,68.4449,68.523,407185.0
2024-09-05 09:30:00,70.37,70.44,70.22,70.39,164168.0,68.7281,68.7965,68.5816,68.7476,164168.0
2024-09-05 09:40:00,70.4,70.49,70.35,70.39,82010.0,68.7574,68.8453,68.7086,68.7476,82010.0
2024-09-05 09:50:00,70.41,70.51,70.34,70.46,109531.0,68.7672,68.8648,68.6988,68.816,109531.0
2024-09-05 10:00:00,70.48,70.58,70.42,70.52,161906.0,68.8355,68.9332,68.7769,68.8746,161906.0
2024-09-05 10:10:00,70.52,70.54,70.41,70.5,244342.0,68.8746,68.8941,68.7672,68.8551,244342.0
2024-09-05 10:20:00,70.5,70.7,70.5,70.59,74656.0,68.8551,69.0504,68.8551,68.943,74656.0
2024-09-05 10:30:00,70.61,70.64,70.56,70.58,67257.0,68.9625,68.9918,68.9137,68.9332,67257.0
2024-09-05 10:40:00,70.58,70.58,70.4,70.43,106605.0,68.9332,68.9332,68.7574,68.7867,106605.0
2024-09-05 10:50:00,70.41,70.5,70.37,70.43,151836.0,68.7672,68.8551,68.7281,68.7867,151836.0
2024-09-05 11:00:00,70.44,70.47,70.31,70.43,206201.0,68.7965,68.8258,68.6695,68.7867,206201.0
2024-09-05 11:10:00,70.44,70.45,70.3,70.37,75732.0,68.7965,68.8062,68.6597,68.7281,75732.0
2024-09-05 11:20:00,70.39,70.41,70.27,70.27,111416.0,68.7476,68.7672,68.6304,68.6304,111416.0
2024-09-05 11:30:00,70.28,70.35,70.24,70.25,25958.0,68.6402,68.7086,68.6011,68.6109,25958.0
2024-09-05 11:40:00,70.25,70.28,70.21,70.22,39309.0,68.6109,68.6402,68.5718,68.5816,39309.0
2024-09-05 11:50:00,70.23,70.26,70.16,70.16,73001.0,68.5914,68.6207,68.523,68.523,73001.0
2024-09-05 12:00:00,70.16,70.28,70.16,70.26,33990.0,68.523,68.6402,68.523,68.6207,33990.0
2024-09-05 12:10:00,70.25,70.25,70.12,70.21,32753.0,68.6109,68.6109,68.4839,68.5718,32753.0
2024-09-05 12:20:00,70.2,70.35,70.19,70.31,44390.0,68.5621,68.7086,68.5523,68.6695,44390.0
2024-09-05 12:30:00,70.31,70.31,70.24,70.26,46933.0,68.6695,68.6695,68.6011,68.6207,46933.0
2024-09-05 12:40:00,70.26,70.34,70.22,70.23,31016.0,68.6207,68.6988,68.5816,68.5914,31016.0
2024-09-05 12:50:00,70.22,70.29,70.18,70.23,43202.0,68.5816,68.65,68.5425,68.5914,43202.0
2024-09-05 13:00:00,70.23,70.24,70.1,70.17,39679.0,68.5914,68.6011,68.4644,68.5328,39679.0
2024-09-05 13:10:00,70.16,70.23,70.11,70.23,71374.0,68.523,68.5914,68.4742,68.5914,71374.0
2024-09-05 13:20:00,70.22,70.27,70.16,70.17,70055.0,68.5816,68.6304,68.523,68.5328,70055.0
2024-09-05 13:30:00,70.17,70.3,70.17,70.27,69470.0,68.5328,68.6597,68.5328,68.6304,69470.0
2024-09-05 13:40:00,70.27,70.48,70.27,70.48,37476.0,68.6304,68.8355,68.6304,68.8355,37476.0
2024-09-05 13:50:00,70.47,70.56,70.43,70.55,59427.0,68.8258,68.9137,68.7867,68.9039,59427.0
2024-09-05 14:00:00,70.55,70.61,70.53,70.59,75375.0,68.9039,68.9625,68.8844,68.943,75375.0
2024-09-05 14:10:00,70.59,70.63,70.56,70.58,64695.0,68.943,68.982,68.9137,68.9332,64695.0
2024-09-05 14:20:00,70.58,70.6,70.52,70.53,40892.0,68.9332,68.9527,68.8746,68.8844,40892.0
2024-09-05 14:30:00,70.53,70.65,70.53,70.63,38452.0,68.8844,69.0016,68.8844,68.982,38452.0
2024-09-05 14:40:00,70.63,70.66,70.57,70.64,27016.0,68.982,69.0113,68.9234,68.9918,27016.0
2024-09-05 14:50:00,70.65,70.71,70.56,70.56,29189.0,69.0016,69.0602,68.9137,68.9137,29189.0
2024-09-05 15:00:00,70.55,70.59,70.51,70.58,55867.0,68.9039,68.943,68.8648,68.9332,55867.0
2024-09-05 15:10:00,70.58,70.58,70.46,70.51,55790.0,68.9332,68.9332,68.816,68.8648,55790.0
2024-09-05 15:20:00,70.51,70.58,70.5,70.58,50504.0,68.8648,68.9332,68.8551,68.9332,50504.0
2024-09-05 15:30:00,70.57,70.62,70.53,70.55,74741.0,68.9234,68.9723,68.8844,68.9039,74741.0
2024-09-05 15:40:00,70.55,70.55,70.45,70.5,137304.0,68.9039,68.9039,68.8062,68.8551,137304.0
2024-09-05 15:50:00,70.51,70.65,70.43,70.63,346138.0,68.8648,69.0016,68.7867,68.982,346138.0
2024-09-06 09:30:00,69.53,69.76,69.46,69.5,369195.0,67.9077,68.1323,67.8393,67.8784,369195.0
2024-09-06 09:40:00,69.5,69.59,69.42,69.49,266066.0,67.8784,67.9663,67.8003,67.8686,266066.0
2024-09-06 09:50:00,69.5,69.54,69.32,69.33,159976.0,67.8784,67.9175,67.7026,67.7124,159976.0
2024-09-06 10:00:00,69.33,69.39,69.23,69.28,129602.0,67.7124,67.771,67.6147,67.6635,129602.0
2024-09-06 10:10:00,69.28,69.34,69.14,69.23,414685.0,67.6635,67.7221,67.5268,67.6147,414685.0
2024-09-06 10:20:00,69.23,69.27,68.91,68.92,369576.0,67.6147,67.6538,67.3022,67.3119,369576.0
2024-09-06 10:30:00,68.92,68.95,68.63,68.79,914867.0,67.3119,67.3412,67.0287,67.185,914867.0
2024-09-06 10:40:00,68.78,68.79,68.52,68.53,344643.0,67.1752,67.185,66.9213,66.931,344643.0
2024-09-06 10:50:00,68.53,68.54,68.34,68.42,284530.0,66.931,66.9408,66.7455,66.8236,284530.0
2024-09-06 11:00:00,68.42,68.92,68.42,68.47,451622.0,66.8236,67.3119,66.8236,66.8724,451622.0
2024-09-06 11:10:00,68.5,68.55,68.13,68.14,274589.0,66.9017,66.9506,66.5404,66.5501,274589.0
2024-09-06 11:20:00,68.14,68.25,67.97,68.17,424286.0,66.5501,66.6576,66.3841,66.5794,424286.0
2024-09-06 11:30:00,68.21,68.4,68.16,68.39,354879.0,66.6185,66.8041,66.5697,66.7943,354879.0
2024-09-06 11:40:00,68.39,68.48,68.29,68.43,254569.0,66.7943,66.8822,66.6966,66.8334,254569.0
2024-09-06 11:50:00,68.42,68.46,68.31,68.34,746589.0,66.8236,66.8627,66.7162,66.7455,746589.0
2024-09-06 12:00:00,68.34,68.42,68.3,68.37,154846.0,66.7455,66.8236,66.7064,66.7748,154846.0
2024-09-06 12:10:00,68.37,68.45,68.28,68.32,141193.0,66.7748,66.8529,66.6869,66.7259,141193.0
2024-09-06 12:20:00,68.32,68.34,68.17,68.17,134464.0,66.7259,66.7455,66.5794,66.5794,134464.0
2024-09-06 12:30:00,68.17,68.43,68.17,68.34,419823.0,66.5794,66.8334,66.5794,66.7455,419823.0
2024-09-06 12:40:00,68.34,68.34,68.1,68.13,94582.0,66.7455,66.7455,66.5111,66.5404,94582.0
2024-09-06 12:50:00,68.13,68.22,68.05,68.19,76770.0,66.5404,66.6283,66.4622,66.599,76770.0
2024-09-06 13:00:00,68.18,68.19,68.05,68.17,48648.0,66.5892,66.599,66.4622,66.5794,48648.0
2024-09-06 13:10:00,68.16,68.33,68.16,68.25,45838.0,66.5697,66.7357,66.5697,66.6576,45838.0
2024-09-06 13:20:00,68.24,68.34,68.18,68.19,96139.0,66.6478,66.7455,66.5892,66.599,96139.0
2024-09-06 13:30:00,68.18,68.2,68.1,68.14,42259.0,66.5892,66.6087,66.5111,66.5501,42259.0
2024-09-06 13:40:00,68.13,68.14,68.05,68.08,123139.0,66.5404,66.5501,66.4622,66.4915,123139.0
2024-09-06 13:50:00,68.08,68.23,68.05,68.15,49331.0,66.4915,66.638,66.4622,66.5599,49331.0
2024-09-06 14:00:00,68.15,68.17,68.02,68.08,141836.0,66.5599,66.5794,66.4329,66.4915,141836.0
2024-09-06 14:10:00,68.08,68.13,68.0,68.02,276978.0,66.4915,66.5404,66.4134,66.4329,276978.0
2024-09-06 14:20:00,68.02,68.06,67.94,68.02,71308.0,66.4329,66.472,66.3548,66.4329,71308.0
2024-09-06 14:30:00,68.02,68.04,67.94,67.95,47981.0,66.4329,66.4525,66.3548,66.3646,47981.0
2024-09-06 14:40:00,67.94,68.02,67.93,68.02,70469.0,66.3548,66.4329,66.345,66.4329,70469.0
2024-09-06 14:50:00,68.03,68.08,67.96,68.03,63958.0,66.4427,66.4915,66.3743,66.4427,63958.0
2024-09-06 15:00:00,68.03,68.13,68.02,68.13,71988.0,66.4427,66.5404,66.4329,66.5404,71988.0
2024-09-06 15:10:00,68.13,68.15,68.08,68.09,108278.0,66.5404,66.5599,66.4915,66.5013,108278.0
2024-09-06 15:20:00,68.1,68.23,68.1,68.17,95749.0,66.5111,66.638,66.5111,66.5794,95749.0
2024-09-06 15:30:00,68.17,68.18,68.09,68.1,104852.0,66.5794,66.5892,66.5013,66.5111,104852.0
2024-09-06 15:40:00,68.09,68.24,68.09,68.22,318698.0,66.5013,66.6478,66.5013,66.6283,318698.0
2024-09-06 15:50:00,68.23,68.25,68.01,68.09,680137.0,66.638,66.6576,66.4232,66.5013,680137.0
2024-09-09 09:30:00,69.27,69.36,69.27,69.33,216537.0,67.6538,67.7417,67.6538,67.7124,216537.0
2024-09-09 09:40:00,69.33,69.37,69.27,69.31,104351.0,67.7124,67.7514,67.6538,67.6928,104351.0
2024-09-09 09:50:00,69.31,69.43,69.28,69.41,92743.0,67.6928,67.81,67.6635,67.7905,92743.0
2024-09-09 10:00:00,69.41,69.5,69.38,69.49,102353.0,67.7905,67.8784,67.7612,67.8686,102353.0
2024-09-09 10:10:00,69.5,69.69,69.5,69.62,196058.0,67.8784,68.064,67.8784,67.9956,196058.0
2024-09-09 10:20:00,69.62,69.62,69.5,69.51,178964.0,67.9956,67.9956,67.8784,67.8882,178964.0
2024-09-09 10:30:00,69.51,69.51,69.38,69.47,128489.0,67.8882,67.8882,67.7612,67.8491,128489.0
2024-09-09 10:40:00,69.47,69.51,69.41,69.48,98873.0,67.8491,67.8882,67.7905,67.8589,98873.0
2024-09-09 10:50:00,69.47,69.53,69.27,69.28,83624.0,67.8491,67.9077,67.6538,67.6635,83624.0
2024-09-09 11:00:00,69.28,69.39,69.26,69.33,59920.0,67.6635,67.771,67.644,67.7124,59920.0
2024-09-09 11:10:00,69.33,69.35,69.27,69.34,94644.0,67.7124,67.7319,67.6538,67.7221,94644.0
2024-09-09 11:20:00,69.33,69.48,69.29,69.48,123181.0,67.7124,67.8589,67.6733,67.8589,123181.0
2024-09-09 11:30:00,69.47,69.56,69.45,69.55,65796.0,67.8491,67.937,67.8296,67.9272,65796.0
2024-09-09 11:40:00,69.55,69.61,69.53,69.61,45630.0,67.9272,67.9858,67.9077,67.9858,45630.0
2024-09-09 11:50:00,69.61,69.64,69.57,69.61,76844.0,67.9858,68.0151,67.9468,67.9858,76844.0
2024-09-09 12:00:00,69.61,69.62,69.51,69.55,33484.0,67.9858,67.9956,67.8882,67.9272,33484.0
2024-09-09 12:10:00,69.55,69.66,69.54,69.66,36026.0,67.9272,68.0347,67.9175,68.0347,36026.0
2024-09-09 12:20:00,69.67,69.7,69.61,69.7,64742.0,68.0444,68.0737,67.9858,68.0737,64742.0
2024-09-09 12:30:00,69.7,69.74,69.62,69.63,43581.0,68.0737,68.1128,67.9956,68.0054,43581.0
2024-09-09 12:40:00,69.63,69.7,69.62,69.66,111333.0,68.0054,68.0737,67.9956,68.0347,111333.0
2024-09-09 12:50:00,69.67,69.7,69.63,69.67,58419.0,68.0444,68.0737,68.0054,68.0444,58419.0
2024-09-09 13:00:00,69.67,69.74,69.67,69.74,42282.0,68.0444,68.1128,68.0444,68.1128,42282.0
2024-09-09 13:10:00,69.74,69.75,69.68,69.7,109754.0,68.1128,68.1226,68.0542,68.0737,109754.0
2024-09-09 13:20:00,69.7,69.73,69.67,69.73,40399.0,68.0737,68.103,68.0444,68.103,40399.0
2024-09-09 13:30:00,69.73,69.73,69.62,69.71,128154.0,68.103,68.103,67.9956,68.0835,128154.0
2024-09-09 13:40:00,69.7,69.71,69.51,69.58,92989.0,68.0737,68.0835,67.8882,67.9565,92989.0
2024-09-09 13:50:00,69.58,69.58,69.4,69.41,107810.0,67.9565,67.9565,67.7807,67.7905,107810.0
2024-09-09 14:00:00,69.42,69.45,69.36,69.38,54999.0,67.8003,67.8296,67.7417,67.7612,54999.0
2024-09-09 14:10:00,69.37,69.44,69.35,69.42,56037.0,67.7514,67.8198,67.7319,67.8003,56037.0
2024-09-09 14:20:00,69.42,69.46,69.36,69.37,69049.0,67.8003,67.8393,67.7417,67.7514,69049.0
2024-09-09 14:30:00,69.37,69.4,69.18,69.21,72978.0,67.7514,67.7807,67.5659,67.5952,72978.0
2024-09-09 14:40:00,69.2,69.31,69.19,69.28,48463.0,67.5854,67.6928,67.5756,67.6635,48463.0
2024-09-09 14:50:00,69.28,69.31,69.22,69.23,49358.0,67.6635,67.6928,67.6049,67.6147,49358.0
2024-09-09 15:00:00,69.23,69.25,69.19,69.24,82010.0,67.6147,67.6342,67.5756,67.6245,82010.0
2024-09-09 15:10:00,69.24,69.26,69.19,69.2,71161.0,67.6245,67.644,67.5756,67.5854,71161.0
2024-09-09 15:20:00,69.2,69.32,69.16,69.31,48452.0,67.5854,67.7026,67.5463,67.6928,48452.0
2024-09-09 15:30:00,69.31,69.32,69.22,69.26,61695.0,67.6928,67.7026,67.6049,67.644,61695.0
2024-09-09 15:40:00,69.26,69.36,69.26,69.29,157274.0,67.644,67.7417,67.644,67.6733,157274.0
2024-09-09 15:50:00,69.29,69.38,69.21,69.32,566155.0,67.6733,67.7612,67.5952,67.7026,566155.0
2024-09-10 09:30:00,69.15,69.18,68.92,68.94,107212.0,67.5366,67.5659,67.3119,67.3315,107212.0
2024-09-10 09:40:00,68.94,69.07,68.94,68.98,9847.0,67.3315,67.4584,67.3315,67.3705,9847.0
2024-09-10 09:50:00,68.96,69.04,68.91,68.93,47919.0,67.351,67.4291,67.3022,67.3217,47919.0
2024-09-10 10:00:00,68.92,68.93,68.79,68.88,108997.0,67.3119,67.3217,67.185,67.2729,108997.0
2024-09-10 10:10:00,68.88,68.88,68.65,68.72,79203.0,67.2729,67.2729,67.0482,67.1166,79203.0
2024-09-10 10:20:00,68.73,68.81,68.6,68.79,91515.0,67.1264,67.2045,66.9994,67.185,91515.0
2024-09-10 10:30:00,68.8,68.8,68.68,68.76,54159.0,67.1947,67.1947,67.0775,67.1557,54159.0
2024-09-10 10:40:00,68.76,68.77,68.67,68.75,39461.0,67.1557,67.1654,67.0678,67.1459,39461.0
2024-09-10 10:50:00,68.74,68.75,68.63,68.67,22730.0,67.1361,67.1459,67.0287,67.0678,22730.0
2024-09-10 11:00:00,68.66,68.72,68.62,68.72,16655.0,67.058,67.1166,67.0189,67.1166,16655.0
2024-09-10 11:10:00,68.72,68.84,68.72,68.8,20466.0,67.1166,67.2338,67.1166,67.1947,20466.0
2024-09-10 11:20:00,68.79,68.79,68.7,68.77,50243.0,67.185,67.185,67.0971,67.1654,50243.0
2024-09-10 11:30:00,68.77,68.79,68.61,68.63,42481.0,67.1654,67.185,67.0092,67.0287,42481.0
2024-09-10 11:40:00,68.63,68.69,68.61,68.62,24919.0,67.0287,67.0873,67.0092,67.0189,24919.0
2024-09-10 11:50:00,68.61,68.61,68.45,68.45,34378.0,67.0092,67.0092,66.8529,66.8529,34378.0
2024-09-10 12:00:00,68.42,68.53,68.39,68.5,89667.0,66.8236,66.931,66.7943,66.9017,89667.0
2024-09-10 12:10:00,68.5,68.58,68.47,68.58,40417.0,66.9017,66.9799,66.8724,66.9799,40417.0
2024-09-10 12:20:00,68.58,68.62,68.54,68.58,21467.0,66.9799,67.0189,66.9408,66.9799,21467.0
2024-09-10 12:30:00,68.58,68.65,68.56,68.62,16428.0,66.9799,67.0482,66.9603,67.0189,16428.0
2024-09-10 12:40:00,68.63,68.66,68.59,68.63,45414.0,67.0287,67.058,66.9896,67.0287,45414.0
2024-09-10 12:50:00,68.62,68.7,68.6,68.63,59275.0,67.0189,67.0971,66.9994,67.0287,59275.0
2024-09-10 13:00:00,68.63,68.69,68.58,68.67,81420.0,67.0287,67.0873,66.9799,67.0678,81420.0
2024-09-10 13:10:00,68.68,68.8,68.68,68.77,99863.0,67.0775,67.1947,67.0775,67.1654,99863.0
2024-09-10 13:20:00,68.78,68.85,68.73,68.79,128782.0,67.1752,67.2436,67.1264,67.185,128782.0
2024-09-10 13:30:00,68.78,68.87,68.78,68.85,88481.0,67.1752,67.2631,67.1752,67.2436,88481.0
2024-09-10 13:40:00,68.84,68.88,68.82,68.83,94083.0,67.2338,67.2729,67.2143,67.224,94083.0
2024-09-10 13:50:00,68.83,68.87,68.82,68.85,66389.0,67.224,67.2631,67.2143,67.2436,66389.0
2024-09-10 14:00:00,68.85,68.99,68.85,68.95,85026.0,67.2436,67.3803,67.2436,67.3412,85026.0
2024-09-10 14:10:00,68.96,69.0,68.93,68.99,81280.0,67.351,67.3901,67.3217,67.3803,81280.0
2024-09-10 14:20:00,68.99,69.01,68.92,69.0,63544.0,67.3803,67.3998,67.3119,67.3901,63544.0
2024-09-10 14:30:00,69.0,69.08,68.98,69.08,116209.0,67.3901,67.4682,67.3705,67.4682,116209.0
2024-09-10 14:40:00,69.08,69.12,69.06,69.07,84335.0,67.4682,67.5073,67.4487,67.4584,84335.0
2024-09-10 14:50:00,69.07,69.1,69.03,69.09,115033.0,67.4584,67.4877,67.4194,67.478,115033.0
2024-09-10 15:00:00,69.09,69.13,69.07,69.1,76591.0,67.478,67.517,67.4584,67.4877,76591.0
2024-09-10 15:10:00,69.09,69.16,69.09,69.12,117566.0,67.478,67.5463,67.478,67.5073,117566.0
2024-09-10 15:20:00,69.12,69.15,69.11,69.14,125981.0,67.5073,67.5366,67.4975,67.5268,125981.0
2024-09-10 15:30:00,69.14,69.17,69.04,69.05,225860.0,67.5268,67.5561,67.4291,67.4389,225860.0
2024-09-10 15:40:00,69.05,69.14,69.05,69.11,328125.0,67.4389,67.5268,67.4389,67.4975,328125.0
2024-09-10 15:50:00,69.1,69.16,69.08,69.15,902248.0,67.4877,67.5463,67.4682,67.5366,902248.0
2024-09-11 09:30:00,69.07,69.07,68.83,68.83,188182.0,67.4584,67.4584,67.224,67.224,188182.0
2024-09-11 09:40:00,68.84,68.88,68.77,68.8,90512.0,67.2338,67.2729,67.1654,67.1947,90512.0
2024-09-11 09:50:00,68.79,68.79,68.59,68.6,65612.0,67.185,67.185,66.9896,66.9994,65612.0
2024-09-11 10:00:00,68.6,68.61,68.43,68.47,119180.0,66.9994,67.0092,66.8334,66.8724,119180.0
2024-09-11 10:10:00,68.46,68.47,68.25,68.27,110796.0,66.8627,66.8724,66.6576,66.6771,110796.0
2024-09-11 10:20:00,68.3,68.36,68.22,68.24,145382.0,66.7064,66.765,66.6283,66.6478,145382.0
2024-09-11 10:30:00,68.24,68.28,68.17,68.24,64542.0,66.6478,66.6869,66.5794,66.6478,64542.0
2024-09-11 10:40:00,68.23,68.23,68.14,68.17,73954.0,66.638,66.638,66.5501,66.5794,73954.0
2024-09-11 10:50:00,68.17,68.39,68.17,68.39,200874.0,66.5794,66.7943,66.5794,66.7943,200874.0
2024-09-11 11:00:00,68.39,68.51,68.33,68.42,298959.0,66.7943,66.9115,66.7357,66.8236,298959.0
2024-09-11 11:10:00,68.42,68.54,68.39,68.47,260154.0,66.8236,66.9408,66.7943,66.8724,260154.0
2024-09-11 11:20:00,68.47,68.49,68.38,68.46,217221.0,66.8724,66.892,66.7845,66.8627,217221.0
2024-09-11 11:30:00,68.46,68.68,68.46,68.66,184274.0,66.8627,67.0775,66.8627,67.058,184274.0
2024-09-11 11:40:00,68.65,68.71,68.6,68.64,183730.0,67.0482,67.1068,66.9994,67.0385,183730.0
2024-09-11 11:50:00,68.64,68.64,68.41,68.59,134413.0,67.0385,67.0385,66.8138,66.9896,134413.0
2024-09-11 12:00:00,68.57,68.84,68.55,68.75,101842.0,66.9701,67.2338,66.9506,67.1459,101842.0
2024-09-11 12:10:00,68.77,68.89,68.77,68.89,67698.0,67.1654,67.2826,67.1654,67.2826,67698.0
2024-09-11 12:20:00,68.91,68.93,68.81,68.92,112516.0,67.3022,67.3217,67.2045,67.3119,112516.0
2024-09-11 12:30:00,68.93,68.98,68.89,68.98,79141.0,67.3217,67.3705,67.2826,67.3705,79141.0
2024-09-11 12:40:00,68.97,69.0,68.85,68.87,62822.0,67.3608,67.3901,67.2436,67.2631,62822.0
2024-09-11 12:50:00,68.87,68.99,68.86,68.97,36749.0,67.2631,67.3803,67.2533,67.3608,36749.0
2024-09-11 13:00:00,68.97,69.11,68.93,69.02,50031.0,67.3608,67.4975,67.3217,67.4096,50031.0
2024-09-11 13:10:00,69.03,69.09,68.98,69.02,25166.0,67.4194,67.478,67.3705,67.4096,25166.0
2024-09-11 13:20:00,69.01,69.06,68.97,69.03,53788.0,67.3998,67.4487,67.3608,67.4194,53788.0
2024-09-11 13:30:00,69.03,69.07,69.02,69.05,35769.0,67.4194,67.4584,67.4096,67.4389,35769.0
2024-09-11 13:40:00,69.06,69.18,69.06,69.17,49376.0,67.4487,67.5659,67.4487,67.5561,49376.0
2024-09-11 13:50:00,69.17,69.22,69.12,69.17,40189.0,67.5561,67.6049,67.5073,67.5561,40189.0
2024-09-11 14:00:00,69.16,69.27,69.15,69.24,39206.0,67.5463,67.6538,67.5366,67.6245,39206.0
2024-09-11 14:10:00,69.24,69.27,69.18,69.23,62175.0,67.6245,67.6538,67.5659,67.6147,62175.0
2024-09-11 14:20:00,69.24,69.32,69.21,69.31,88054.0,67.6245,67.7026,67.5952,67.6928,88054.0
2024-09-11 14:30:00,69.31,69.36,69.29,69.35,95530.0,67.6928,67.7417,67.6733,67.7319,95530.0
2024-09-11 14:40:00,69.36,69.41,69.33,69.34,33857.0,67.7417,67.7905,67.7124,67.7221,33857.0
2024-09-11 14:50:00,69.35,69.36,69.26,69.33,45387.0,67.7319,67.7417,67.644,67.7124,45387.0
2024-09-11 15:00:00,69.32,69.36,69.25,69.36,73705.0,67.7026,67.7417,67.6342,67.7417,73705.0
2024-09-11 15:10:00,69.36,69.42,69.32,69.36,67420.0,67.7417,67.8003,67.7026,67.7417,67420.0
2024-09-11 15:20:00,69.35,69.42,69.35,69.41,153944.0,67.7319,67.8003,67.7319,67.7905,153944.0
2024-09-11 15:30:00,69.41,69.42,69.35,69.39,152495.0,67.7905,67.8003,67.7319,67.771,152495.0
2024-09-11 15:40:00,69.4,69.47,69.34,69.47,228551.0,67.7807,67.8491,67.7221,67.8491,228551.0
2024-09-11 15:50:00,69.46,69.64,69.42,69.53,621224.0,67.8393,68.0151,67.8003,67.9077,621224.0
2024-09-12 09:30:00,69.48,69.57,69.34,69.51,92005.0,67.8589,67.9468,67.7221,67.8882,92005.0
2024-09-12 09:40:00,69.51,69.61,69.35,69.36,86491.0,67.8882,67.9858,67.7319,67.7417,86491.0
2024-09-12 09:50:00,69.36,69.42,69.27,69.4,89711.0,67.7417,67.8003,67.6538,67.7807,89711.0
2024-09-12 10:00:00,69.4,69.46,69.35,69.46,98849.0,67.7807,67.8393,67.7319,67.8393,98849.0
2024-09-12 10:10:00,69.47,69.68,69.46,69.67,62176.0,67.8491,68.0542,67.8393,68.0444,62176.0
2024-09-12 10:20:00,69.67,69.7,69.62,69.65,76541.0,68.0444,68.0737,67.9956,68.0249,76541.0
2024-09-12 10:30:00,69.65,69.71,69.49,69.59,74769.0,68.0249,68.0835,67.8686,67.9663,74769.0
2024-09-12 10:40:00,69.59,69.66,69.57,69.66,49711.0,67.9663,68.0347,67.9468,68.0347,49711.0
2024-09-12 10:50:00,69.66,69.66,69.5,69.52,79728.0,68.0347,68.0347,67.8784,67.8979,79728.0
2024-09-12 11:00:00,69.53,69.64,69.5,69.63,108039.0,67.9077,68.0151,67.8784,68.0054,108039.0
2024-09-12 11:10:00,69.62,69.73,69.59,69.64,93295.0,67.9956,68.103,67.9663,68.0151,93295.0
2024-09-12 11:20:00,69.64,69.68,69.58,69.64,87476.0,68.0151,68.0542,67.9565,68.0151,87476.0
2024-09-12 11:30:00,69.65,69.72,69.62,69.67,28238.0,68.0249,68.0933,67.9956,68.0444,28238.0
2024-09-12 11:40:00,69.67,69.7,69.58,69.62,56325.0,68.0444,68.0737,67.9565,67.9956,56325.0
2024-09-12 11:50:00,69.62,69.66,69.57,69.61,54576.0,67.9956,68.0347,67.9468,67.9858,54576.0
2024-09-12 12:00:00,69.6,69.67,69.6,69.66,45533.0,67.9761,68.0444,67.9761,68.0347,45533.0
2024-09-12 12:10:00,69.67,69.7,69.63,69.69,19459.0,68.0444,68.0737,68.0054,68.064,19459.0
2024-09-12 12:20:00,69.7,69.73,69.65,69.67,32722.0,68.0737,68.103,68.0249,68.0444,32722.0
2024-09-12 12:30:00,69.67,69.7,69.64,69.66,27584.0,68.0444,68.0737,68.0151,68.0347,27584.0
2024-09-12 12:40:00,69.66,69.78,69.65,69.78,31694.0,68.0347,68.1519,68.0249,68.1519,31694.0
2024-09-12 12:50:00,69.78,69.93,69.77,69.9,49103.0,68.1519,68.2984,68.1421,68.2691,49103.0
2024-09-12 13:00:00,69.89,69.94,69.88,69.92,21063.0,68.2593,68.3081,68.2495,68.2886,21063.0
2024-09-12 13:10:00,69.92,69.96,69.89,69.95,37274.0,68.2886,68.3277,68.2593,68.3179,37274.0
2024-09-12 13:20:00,69.95,69.97,69.89,69.94,14620.0,68.3179,68.3374,68.2593,68.3081,14620.0
2024-09-12 13:30:00,69.95,70.05,69.94,70.05,20986.0,68.3179,68.4156,68.3081,68.4156,20986.0
2024-09-12 13:40:00,70.06,70.11,70.04,70.09,25881.0,68.4253,68.4742,68.4058,68.4546,25881.0
2024-09-12 13:50:00,70.09,70.2,70.09,70.16,30662.0,68.4546,68.5621,68.4546,68.523,30662.0
2024-09-12 14:00:00,70.15,70.17,70.05,70.05,40962.0,68.5132,68.5328,68.4156,68.4156,40962.0
2024-09-12 14:10:00,70.07,70.13,70.06,70.12,19895.0,68.4351,68.4937,68.4253,68.4839,19895.0
2024-09-12 14:20:00,70.11,70.17,70.1,70.14,18059.0,68.4742,68.5328,68.4644,68.5035,18059.0
2024-09-12 14:30:00,70.14,70.17,70.08,70.16,15445.0,68.5035,68.5328,68.4449,68.523,15445.0
2024-09-12 14:40:00,70.16,70.16,70.1,70.11,32361.0,68.523,68.523,68.4644,68.4742,32361.0
2024-09-12 14:50:00,70.12,70.12,69.9,70.11,98849.0,68.4839,68.4839,68.2691,68.4742,98849.0
2024-09-12 15:00:00,70.09,70.15,70.06,70.14,38413.0,68.4546,68.5132,68.4253,68.5035,38413.0
2024-09-12 15:10:00,70.15,70.18,70.11,70.17,32349.0,68.5132,68.5425,68.4742,68.5328,32349.0
2024-09-12 15:20:00,70.17,70.2,70.13,70.19,67473.0,68.5328,68.5621,68.4937,68.5523,67473.0
2024-09-12 15:30:00,70.19,70.23,70.16,70.23,57708.0,68.5523,68.5914,68.523,68.5914,57708.0
2024-09-12 15:40:00,70.22,70.23,70.16,70.17,149894.0,68.5816,68.5914,68.523,68.5328,149894.0
2024-09-12 15:50:00,70.17,70.26,70.15,70.26,321184.0,68.5328,68.6207,68.5132,68.6207,321184.0
2024-09-13 09:30:00,69.88,70.05,69.88,70.03,165028.0,68.2495,68.4156,68.2495,68.396,165028.0
2024-09-13 09:40:00,70.02,70.13,69.97,70.11,83718.0,68.3863,68.4937,68.3374,68.4742,83718.0
2024-09-13 09:50:00,70.1,70.18,70.05,70.07,52728.0,68.4644,68.5425,68.4156,68.4351,52728.0
2024-09-13 10:00:00,70.07,70.16,69.97,70.13,115344.0,68.4351,68.523,68.3374,68.4937,115344.0
2024-09-13 10:10:00,70.14,70.21,70.08,70.17,95491.0,68.5035,68.5718,68.4449,68.5328,95491.0
2024-09-13 10:20:00,70.17,70.21,70.1,70.1,120728.0,68.5328,68.5718,68.4644,68.4644,120728.0
2024-09-13 10:30:00,70.09,70.17,70.04,70.17,562660.0,68.4546,68.5328,68.4058,68.5328,562660.0
2024-09-13 10:40:00,70.17,70.26,70.16,70.2,25345.0,68.5328,68.6207,68.523,68.5621,25345.0
2024-09-13 10:50:00,70.2,70.2,70.11,70.17,37906.0,68.5621,68.5621,68.4742,68.5328,37906.0
2024-09-13 11:00:00,70.17,70.18,70.1,70.12,41425.0,68.5328,68.5425,68.4644,68.4839,41425.0
2024-09-13 11:10:00,70.12,70.16,70.07,70.13,37527.0,68.4839,68.523,68.4351,68.4937,37527.0
2024-09-13 11:20:00,70.13,70.17,70.1,70.12,23697.0,68.4937,68.5328,68.4644,68.4839,23697.0
2024-09-13 11:30:00,70.12,70.16,70.1,70.13,97194.0,68.4839,68.523,68.4644,68.4937,97194.0
2024-09-13 11:40:00,70.13,70.17,70.09,70.11,18260.0,68.4937,68.5328,68.4546,68.4742,18260.0
2024-09-13 11:50:00,70.11,70.13,70.07,70.08,14616.0,68.4742,68.4937,68.4351,68.4449,14616.0
2024-09-13 12:00:00,70.09,70.11,70.0,70.03,44982.0,68.4546,68.4742,68.3667,68.396,44982.0
2024-09-13 12:10:00,70.03,70.05,69.97,70.01,19910.0,68.396,68.4156,68.3374,68.3765,19910.0
2024-09-13 12:20:00,70.0,70.02,69.92,69.92,19418.0,68.3667,68.3863,68.2886,68.2886,19418.0
2024-09-13 12:30:00,69.92,69.94,69.86,69.87,48867.0,68.2886,68.3081,68.23,68.2398,48867.0
2024-09-13 12:40:00,69.88,69.9,69.85,69.86,18850.0,68.2495,68.2691,68.2202,68.23,18850.0
2024-09-13 12:50:00,69.86,69.95,69.86,69.94,18340.0,68.23,68.3179,68.23,68.3081,18340.0
2024-09-13 13:00:00,69.94,69.96,69.91,69.94,24277.0,68.3081,68.3277,68.2788,68.3081,24277.0
2024-09-13 13:10:00,69.94,69.97,69.92,69.95,48901.0,68.3081,68.3374,68.2886,68.3179,48901.0
2024-09-13 13:20:00,69.94,69.96,69.9,69.95,19617.0,68.3081,68.3277,68.2691,68.3179,19617.0
2024-09-13 13:30:00,69.95,69.96,69.87,69.95,200792.0,68.3179,68.3277,68.2398,68.3179,200792.0
2024-09-13 13:40:00,69.94,69.97,69.93,69.95,59211.0,68.3081,68.3374,68.2984,68.3179,59211.0
2024-09-13 13:50:00,69.95,69.98,69.94,69.95,19327.0,68.3179,68.3472,68.3081,68.3179,19327.0
2024-09-13 14:00:00,69.95,69.96,69.83,69.94,46390.0,68.3179,68.3277,68.2007,68.3081,46390.0
2024-09-13 14:10:00,69.93,69.94,69.88,69.9,56402.0,68.2984,68.3081,68.2495,68.2691,56402.0
2024-09-13 14:20:00,69.91,69.91,69.82,69.83,43114.0,68.2788,68.2788,68.1909,68.2007,43114.0
2024-09-13 14:30:00,69.82,69.82,69.77,69.78,30853.0,68.1909,68.1909,68.1421,68.1519,30853.0
2024-09-13 14:40:00,69.78,69.82,69.76,69.78,64009.0,68.1519,68.1909,68.1323,68.1519,64009.0
2024-09-13 14:50:00,69.77,69.78,69.73,69.77,66385.0,68.1421,68.1519,68.103,68.1421,66385.0
2024-09-13 15:00:00,69.77,69.77,69.72,69.77,77544.0,68.1421,68.1421,68.0933,68.1421,77544.0
2024-09-13 15:10:00,69.77,69.79,69.74,69.77,44461.0,68.1421,68.1616,68.1128,68.1421,44461.0
2024-09-13 15:20:00,69.78,69.84,69.76,69.84,68184.0,68.1519,68.2105,68.1323,68.2105,68184.0
2024-09-13 15:30:00,69.84,69.87,69.82,69.84,99599.0,68.2105,68.2398,68.1909,68.2105,99599.0
2024-09-13 15:40:00,69.84,69.88,69.83,69.84,205753.0,68.2105,68.2495,68.2007,68.2105,205753.0
2024-09-13 15:50:00,69.85,69.91,69.84,69.89,400095.0,68.2202,68.2788,68.2105,68.2593,400095.0
2024-09-16 09:30:00,70.22,70.34,70.19,70.23,123806.0,68.5816,68.6988,68.5523,68.5914,123806.0
2024-09-16 09:40:00,70.22,70.24,70.09,70.23,76145.0,68.5816,68.6011,68.4546,68.5914,76145.0
2024-09-16 09:50:00,70.24,70.41,70.24,70.39,57250.0,68.6011,68.7672,68.6011,68.7476,57250.0
2024-09-16 10:00:00,70.39,70.44,70.28,70.4,70336.0,68.7476,68.7965,68.6402,68.7574,70336.0
2024-09-16 10:10:00,70.41,70.44,70.35,70.4,204643.0,68.7672,68.7965,68.7086,68.7574,204643.0
2024-09-16 10:20:00,70.4,70.4,70.24,70.28,92362.0,68.7574,68.7574,68.6011,68.6402,92362.0
2024-09-16 10:30:00,70.28,70.29,70.09,70.25,133504.0,68.6402,68.65,68.4546,68.6109,133504.0
2024-09-16 10:40:00,70.25,70.32,70.14,70.26,93850.0,68.6109,68.6793,68.5035,68.6207,93850.0
2024-09-16 10:50:00,70.26,70.3,70.18,70.2,109298.0,68.6207,68.6597,68.5425,68.5621,109298.0
2024-09-16 11:00:00,70.2,70.28,70.12,70.27,74823.0,68.5621,68.6402,68.4839,68.6304,74823.0
2024-09-16 11:10:00,70.26,70.33,70.22,70.31,379338.0,68.6207,68.689,68.5816,68.6695,379338.0
2024-09-16 11:20:00,70.31,70.31,70.19,70.22,50394.0,68.6695,68.6695,68.5523,68.5816,50394.0
2024-09-16 11:30:00,70.23,70.24,70.17,70.23,207353.0,68.5914,68.6011,68.5328,68.5914,207353.0
2024-09-16 11:40:00,70.23,70.24,70.2,70.23,52563.0,68.5914,68.6011,68.5621,68.5914,52563.0
2024-09-16 11:50:00,70.23,70.35,70.21,70.34,96869.0,68.5914,68.7086,68.5718,68.6988,96869.0
2024-09-16 12:00:00,70.34,70.39,70.28,70.38,56302.0,68.6988,68.7476,68.6402,68.7379,56302.0
2024-09-16 12:10:00,70.38,70.38,70.23,70.25,32388.0,68.7379,68.7379,68.5914,68.6109,32388.0
2024-09-16 12:20:00,70.25,70.3,70.2,70.28,31592.0,68.6109,68.6597,68.5621,68.6402,31592.0
2024-09-16 12:30:00,70.28,70.31,70.25,70.29,90365.0,68.6402,68.6695,68.6109,68.65,90365.0
2024-09-16 12:40:00,70.3,70.33,70.28,70.31,37242.0,68.6597,68.689,68.6402,68.6695,37242.0
2024-09-16 12:50:00,70.31,70.4,70.31,70.38,64009.0,68.6695,68.7574,68.6695,68.7379,64009.0
2024-09-16 13:00:00,70.39,70.39,70.32,70.34,208670.0,68.7476,68.7476,68.6793,68.6988,208670.0
2024-09-16 13:10:00,70.35,70.36,70.29,70.31,214573.0,68.7086,68.7183,68.65,68.6695,214573.0
2024-09-16 13:20:00,70.31,70.33,70.26,70.31,224942.0,68.6695,68.689,68.6207,68.6695,224942.0
2024-09-16 13:30:00,70.31,70.4,70.28,70.4,75215.0,68.6695,68.7574,68.6402,68.7574,75215.0
2024-09-16 13:40:00,70.39,70.4,70.37,70.39,63060.0,68.7476,68.7574,68.7281,68.7476,63060.0
2024-09-16 13:50:00,70.39,70.42,70.35,70.39,141638.0,68.7476,68.7769,68.7086,68.7476,141638.0
2024-09-16 14:00:00,70.39,70.39,70.3,70.36,156041.0,68.7476,68.7476,68.6597,68.7183,156041.0
2024-09-16 14:10:00,70.37,70.39,70.3,70.31,81878.0,68.7281,68.7476,68.6597,68.6695,81878.0
2024-09-16 14:20:00,70.31,70.39,70.29,70.37,66764.0,68.6695,68.7476,68.65,68.7281,66764.0
2024-09-16 14:30:00,70.37,70.38,70.32,70.33,37330.0,68.7281,68.7379,68.6793,68.689,37330.0
2024-09-16 14:40:00,70.34,70.35,70.29,70.34,37410.0,68.6988,68.7086,68.65,68.6988,37410.0
2024-09-16 14:50:00,70.34,70.45,70.34,70.45,52520.0,68.6988,68.8062,68.6988,68.8062,52520.0
2024-09-16 15:00:00,70.45,70.46,70.42,70.45,52408.0,68.8062,68.816,68.7769,68.8062,52408.0
2024-09-16 15:10:00,70.45,70.46,70.37,70.4,60021.0,68.8062,68.816,68.7281,68.7574,60021.0
2024-09-16 15:20:00,70.39,70.4,70.33,70.34,47984.0,68.7476,68.7574,68.689,68.6988,47984.0
2024-09-16 15:30:00,70.34,70.43,70.33,70.42,105509.0,68.6988,68.7867,68.689,68.7769,105509.0
2024-09-16 15:40:00,70.42,70.49,70.41,70.48,91105.0,68.7769,68.8453,68.7672,68.8355,91105.0
2024-09-16 15:50:00,70.48,70.57,70.47,70.52,466145.0,68.8355,68.9234,68.8258,68.8746,466145.0
2024-09-17 09:30:00,69.95,70.05,69.95,70.01,137503.0,68.3179,68.4156,68.3179,68.3765,137503.0
2024-09-17 09:40:00,70.0,70.07,69.96,69.98,124465.0,68.3667,68.4351,68.3277,68.3472,124465.0
2024-09-17 09:50:00,69.98,70.03,69.92,69.94,62716.0,68.3472,68.396,68.2886,68.3081,62716.0
2024-09-17 10:00:00,69.94,70.16,69.94,70.14,66868.0,68.3081,68.523,68.3081,68.5035,66868.0
2024-09-17 10:10:00,70.13,70.14,70.03,70.13,125749.0,68.4937,68.5035,68.396,68.4937,125749.0
2024-09-17 10:20:00,70.13,70.16,70.1,70.14,77293.0,68.4937,68.523,68.4644,68.5035,77293.0
2024-09-17 10:30:00,70.15,70.16,70.06,70.11,165750.0,68.5132,68.523,68.4253,68.4742,165750.0
2024-09-17 10:40:00,70.1,70.11,70.04,70.05,264096.0,68.4644,68.4742,68.4058,68.4156,264096.0
2024-09-17 10:50:00,70.05,70.08,69.94,69.97,28543.0,68.4156,68.4449,68.3081,68.3374,28543.0
2024-09-17 11:00:00,69.98,70.04,69.95,69.97,87754.0,68.3472,68.4058,68.3179,68.3374,87754.0
2024-09-17 11:10:00,69.96,70.02,69.94,69.99,33017.0,68.3277,68.3863,68.3081,68.357,33017.0
2024-09-17 11:20:00,69.99,69.99,69.89,69.89,39389.0,68.357,68.357,68.2593,68.2593,39389.0
2024-09-17 11:30:00,69.88,69.92,69.87,69.88,36588.0,68.2495,68.2886,68.2398,68.2495,36588.0
2024-09-17 11:40:00,69.88,69.91,69.85,69.89,101217.0,68.2495,68.2788,68.2202,68.2593,101217.0
2024-09-17 11:50:00,69.89,69.93,69.88,69.93,65424.0,68.2593,68.2984,68.2495,68.2984,65424.0
2024-09-17 12:00:00,69.92,69.95,69.89,69.89,36020.0,68.2886,68.3179,68.2593,68.2593,36020.0
2024-09-17 12:10:00,69.89,69.92,69.82,69.84,66824.0,68.2593,68.2886,68.1909,68.2105,66824.0
2024-09-17 12:20:00,69.84,69.85,69.7,69.76,44485.0,68.2105,68.2202,68.0737,68.1323,44485.0
2024-09-17 12:30:00,69.74,69.78,69.71,69.75,42475.0,68.1128,68.1519,68.0835,68.1226,42475.0
2024-09-17 12:40:00,69.76,69.78,69.59,69.6,61758.0,68.1323,68.1519,67.9663,67.9761,61758.0
2024-09-17 12:50:00,69.6,69.67,69.54,69.59,72113.0,67.9761,68.0444,67.9175,67.9663,72113.0
2024-09-17 13:00:00,69.6,69.65,69.56,69.59,42731.0,67.9761,68.0249,67.937,67.9663,42731.0
2024-09-17 13:10:00,69.59,69.66,69.52,69.65,47914.0,67.9663,68.0347,67.8979,68.0249,47914.0
2024-09-17 13:20:00,69.65,69.69,69.64,69.67,46765.0,68.0249,68.064,68.0151,68.0444,46765.0
2024-09-17 13:30:00,69.66,69.69,69.62,69.64,53068.0,68.0347,68.064,67.9956,68.0151,53068.0
2024-09-17 13:40:00,69.64,69.64,69.46,69.63,56170.0,68.0151,68.0151,67.8393,68.0054,56170.0
2024-09-17 13:50:00,69.63,69.68,69.62,69.67,18497.0,68.0054,68.0542,67.9956,68.0444,18497.0
2024-09-17 14:00:00,69.67,69.68,69.63,69.65,33539.0,68.0444,68.0542,68.0054,68.0249,33539.0
2024-09-17 14:10:00,69.66,69.67,69.55,69.58,45811.0,68.0347,68.0444,67.9272,67.9565,45811.0
2024-09-17 14:20:00,69.58,69.64,69.57,69.62,32647.0,67.9565,68.0151,67.9468,67.9956,32647.0
2024-09-17 14:30:00,69.62,69.64,69.6,69.62,52758.0,67.9956,68.0151,67.9761,67.9956,52758.0
2024-09-17 14:40:00,69.63,69.65,69.55,69.59,69986.0,68.0054,68.0249,67.9272,67.9663,69986.0
2024-09-17 14:50:00,69.59,69.65,69.57,69.64,73860.0,67.9663,68.0249,67.9468,68.0151,73860.0
2024-09-17 15:00:00,69.64,69.67,69.58,69.61,86354.0,68.0151,68.0444,67.9565,67.9858,86354.0
2024-09-17 15:10:00,69.61,69.63,69.57,69.58,78639.0,67.9858,68.0054,67.9468,67.9565,78639.0
2024-09-17 15:20:00,69.58,69.62,69.5,69.62,111718.0,67.9565,67.9956,67.8784,67.9956,111718.0
2024-09-17 15:30:00,69.62,69.63,69.55,69.58,177706.0,67.9956,68.0054,67.9272,67.9565,177706.0
2024-09-17 15:40:00,69.58,69.59,69.52,69.56,227280.0,67.9565,67.9663,67.8979,67.937,227280.0
2024-09-17 15:50:00,69.56,69.71,69.53,69.69,682319.0,67.937,68.0835,67.9077,68.064,682319.0
2024-09-18 09:30:00,69.54,69.55,69.38,69.39,61905.0,67.9175,67.9272,67.7612,67.771,61905.0
2024-09-18 09:40:00,69.38,69.48,69.38,69.44,41932.0,67.7612,67.8589,67.7612,67.8198,41932.0
2024-09-18 09:50:00,69.44,69.45,69.39,69.41,44766.0,67.8198,67.8296,67.771,67.7905,44766.0
2024-09-18 10:00:00,69.41,69.41,69.33,69.37,20549.0,67.7905,67.7905,67.7124,67.7514,20549.0
2024-09-18 10:10:00,69.37,69.38,69.29,69.3,52437.0,67.7514,67.7612,67.6733,67.6831,52437.0
2024-09-18 10:20:00,69.29,69.34,69.27,69.33,35907.0,67.6733,67.7221,67.6538,67.7124,35907.0
2024-09-18 10:30:00,69.32,69.34,69.24,69.29,24618.0,67.7026,67.7221,67.6245,67.6733,24618.0
2024-09-18 10:40:00,69.28,69.34,69.28,69.33,64991.0,67.6635,67.7221,67.6635,67.7124,64991.0
2024-09-18 10:50:00,69.3,69.3,69.22,69.25,41978.0,67.6831,67.6831,67.6049,67.6342,41978.0
2024-09-18 11:00:00,69.25,69.3,69.24,69.26,183732.0,67.6342,67.6831,67.6245,67.644,183732.0
2024-09-18 11:10:00,69.25,69.26,69.2,69.2,12747.0,67.6342,67.644,67.5854,67.5854,12747.0
2024-09-18 11:20:00,69.2,69.26,69.18,69.25,42175.0,67.5854,67.644,67.5659,67.6342,42175.0
2024-09-18 11:30:00,69.24,69.25,69.19,69.2,32097.0,67.6245,67.6342,67.5756,67.5854,32097.0
2024-09-18 11:40:00,69.19,69.2,69.15,69.18,34982.0,67.5756,67.5854,67.5366,67.5659,34982.0
2024-09-18 11:50:00,69.17,69.23,69.14,69.18,28720.0,67.5561,67.6147,67.5268,67.5659,28720.0
2024-09-18 12:00:00,69.18,69.22,69.15,69.19,26717.0,67.5659,67.6049,67.5366,67.5756,26717.0
2024-09-18 12:10:00,69.19,69.26,69.19,69.25,68842.0,67.5756,67.644,67.5756,67.6342,68842.0
2024-09-18 12:20:00,69.25,69.3,69.24,69.29,25618.0,67.6342,67.6831,67.6245,67.6733,25618.0
2024-09-18 12:30:00,69.29,69.3,69.26,69.28,26087.0,67.6733,67.6831,67.644,67.6635,26087.0
2024-09-18 12:40:00,69.28,69.29,69.25,69.26,29515.0,67.6635,67.6733,67.6342,67.644,29515.0
2024-09-18 12:50:00,69.26,69.33,69.25,69.32,32980.0,67.644,67.7124,67.6342,67.7026,32980.0
2024-09-18 13:00:00,69.32,69.34,69.3,69.33,22630.0,67.7026,67.7221,67.6831,67.7124,22630.0
2024-09-18 13:10:00,69.33,69.33,69.28,69.3,75409.0,67.7124,67.7124,67.6635,67.6831,75409.0
2024-09-18 13:20:00,69.3,69.37,69.27,69.37,42624.0,67.6831,67.7514,67.6538,67.7514,42624.0
2024-09-18 13:30:00,69.38,69.5,69.38,69.41,29923.0,67.7612,67.8784,67.7612,67.7905,29923.0
2024-09-18 13:40:00,69.42,69.47,69.4,69.41,32409.0,67.8003,67.8491,67.7807,67.7905,32409.0
2024-09-18 13:50:00,69.41,69.41,69.3,69.37,30749.0,67.7905,67.7905,67.6831,67.7514,30749.0
2024-09-18 14:00:00,69.36,70.2,69.28,69.67,257262.0,67.7417,68.5621,67.6635,68.0444,257262.0
2024-09-18 14:10:00,69.65,69.89,69.51,69.85,94787.0,68.0249,68.2593,67.8882,68.2202,94787.0
2024-09-18 14:20:00,69.86,69.94,69.76,69.87,68794.0,68.23,68.3081,68.1323,68.2398,68794.0
2024-09-18 14:30:00,69.87,70.02,69.68,69.86,98949.0,68.2398,68.3863,68.0542,68.23,98949.0
2024-09-18 14:40:00,69.85,69.88,69.56,69.65,90267.0,68.2202,68.2495,67.937,68.0249,90267.0
2024-09-18 14:50:00,69.63,69.88,69.6,69.64,98895.0,68.0054,68.2495,67.9761,68.0151,98895.0
2024-09-18 15:00:00,69.63,69.63,69.36,69.51,133665.0,68.0054,68.0054,67.7417,67.8882,133665.0
2024-09-18 15:10:00,69.52,69.72,69.46,69.63,93409.0,67.8979,68.0933,67.8393,68.0054,93409.0
2024-09-18 15:20:00,69.63,69.72,69.35,69.61,210599.0,68.0054,68.0933,67.7319,67.9858,210599.0
2024-09-18 15:30:00,69.63,69.67,69.47,69.52,149438.0,68.0054,68.0444,67.8491,67.8979,149438.0
2024-09-18 15:40:00,69.53,69.56,69.25,69.25,143175.0,67.9077,67.937,67.6342,67.6342,143175.0
2024-09-18 15:50:00,69.25,69.43,69.21,69.36,411555.0,67.6342,67.81,67.5952,67.7417,411555.0
2024-09-19 09:30:00,71.07,71.07,70.87,70.91,276451.0,69.4118,69.4118,69.2164,69.2555,276451.0
2024-09-19 09:40:00,70.91,70.93,70.71,70.72,108746.0,69.2555,69.275,69.0602,69.0699,108746.0
2024-09-19 09:50:00,70.73,70.78,70.64,70.76,162192.0,69.0797,69.1285,68.9918,69.109,162192.0
2024-09-19 10:00:00,70.76,70.89,70.75,70.75,50282.0,69.109,69.236,69.0992,69.0992,50282.0
2024-09-19 10:10:00,70.75,70.86,70.72,70.86,509090.0,69.0992,69.2067,69.0699,69.2067,509090.0
2024-09-19 10:20:00,70.86,70.94,70.83,70.94,109294.0,69.2067,69.2848,69.1774,69.2848,109294.0
2024-09-19 10:30:00,70.94,70.95,70.87,70.94,40244.0,69.2848,69.2946,69.2164,69.2848,40244.0
2024-09-19 10:40:00,70.94,70.94,70.81,70.88,68424.0,69.2848,69.2848,69.1578,69.2262,68424.0
2024-09-19 10:50:00,70.88,70.89,70.77,70.78,64935.0,69.2262,69.236,69.1188,69.1285,64935.0
2024-09-19 11:00:00,70.79,70.9,70.77,70.82,48887.0,69.1383,69.2457,69.1188,69.1676,48887.0
2024-09-19 11:10:00,70.84,70.99,70.82,70.99,517676.0,69.1871,69.3336,69.1676,69.3336,517676.0
2024-09-19 11:20:00,70.99,71.06,70.98,71.04,70047.0,69.3336,69.402,69.3239,69.3825,70047.0
2024-09-19 11:30:00,71.05,71.05,70.98,70.98,49392.0,69.3922,69.3922,69.3239,69.3239,49392.0
2024-09-19 11:40:00,70.99,71.08,70.98,71.08,57622.0,69.3336,69.4215,69.3239,69.4215,57622.0
2024-09-19 11:50:00,71.07,71.07,70.95,70.98,35933.0,69.4118,69.4118,69.2946,69.3239,35933.0
2024-09-19 12:00:00,71.0,71.1,70.99,71.1,100721.0,69.3434,69.4411,69.3336,69.4411,100721.0
2024-09-19 12:10:00,71.11,71.12,71.03,71.1,29037.0,69.4508,69.4606,69.3727,69.4411,29037.0
2024-09-19 12:20:00,71.09,71.16,71.09,71.15,38087.0,69.4313,69.4997,69.4313,69.4899,38087.0
2024-09-19 12:30:00,71.16,71.17,71.11,71.13,189890.0,69.4997,69.5094,69.4508,69.4704,189890.0
2024-09-19 12:40:00,71.12,71.12,71.09,71.09,40419.0,69.4606,69.4606,69.4313,69.4313,40419.0
2024-09-19 12:50:00,71.09,71.12,71.07,71.11,74353.0,69.4313,69.4606,69.4118,69.4508,74353.0
2024-09-19 13:00:00,71.11,71.12,71.06,71.11,41626.0,69.4508,69.4606,69.402,69.4508,41626.0
2024-09-19 13:10:00,71.12,71.19,71.08,71.17,32392.0,69.4606,69.529,69.4215,69.5094,32392.0
2024-09-19 13:20:00,71.17,71.21,71.15,71.2,65688.0,69.5094,69.5485,69.4899,69.5387,65688.0
2024-09-19 13:30:00,71.2,71.25,71.18,71.25,70671.0,69.5387,69.5876,69.5192,69.5876,70671.0
2024-09-19 13:40:00,71.25,71.32,71.24,71.3,41685.0,69.5876,69.6559,69.5778,69.6364,41685.0
2024-09-19 13:50:00,71.3,71.35,71.29,71.33,24909.0,69.6364,69.6852,69.6266,69.6657,24909.0
2024-09-19 14:00:00,71.34,71.36,71.31,71.32,63902.0,69.6755,69.695,69.6462,69.6559,63902.0
2024-09-19 14:10:00,71.33,71.35,71.25,71.28,56120.0,69.6657,69.6852,69.5876,69.6169,56120.0
2024-09-19 14:20:00,71.29,71.37,71.28,71.37,48480.0,69.6266,69.7048,69.6169,69.7048,48480.0
2024-09-19 14:30:00,71.37,71.41,71.35,71.41,182761.0,69.7048,69.7438,69.6852,69.7438,182761.0
2024-09-19 14:40:00,71.41,71.42,71.35,71.37,87598.0,69.7438,69.7536,69.6852,69.7048,87598.0
2024-09-19 14:50:00,71.36,71.37,71.32,71.37,190848.0,69.695,69.7048,69.6559,69.7048,190848.0
2024-09-19 15:00:00,71.37,71.39,71.25,71.27,241323.0,69.7048,69.7243,69.5876,69.6071,241323.0
2024-09-19 15:10:00,71.27,71.29,71.22,71.23,195925.0,69.6071,69.6266,69.5583,69.568,195925.0
2024-09-19 15:20:00,71.23,71.28,71.2,71.23,99278.0,69.568,69.6169,69.5387,69.568,99278.0
2024-09-19 15:30:00,71.23,71.24,71.17,71.2,210090.0,69.568,69.5778,69.5094,69.5387,210090.0
2024-09-19 15:40:00,71.2,71.27,71.17,71.26,261964.0,69.5387,69.6071,69.5094,69.5973,261964.0
2024-09-19 15:50:00,71.26,71.28,71.19,71.23,612330.0,69.5973,69.6169,69.529,69.568,612330.0
2024-09-20 09:30:00,71.5,71.54,71.23,71.25,107941.0,69.8317,69.8708,69.568,69.5876,107941.0
2024-09-20 09:40:00,71.26,71.26,71.16,71.19,30085.0,69.5973,69.5973,69.4997,69.529,30085.0
2024-09-20 09:50:00,71.19,71.23,71.04,71.04,42426.0,69.529,69.568,69.3825,69.3825,42426.0
2024-09-20 10:00:00,71.04,71.04,70.93,71.01,57034.0,69.3825,69.3825,69.275,69.3532,57034.0
2024-09-20 10:10:00,71.01,71.03,70.86,70.95,90766.0,69.3532,69.3727,69.2067,69.2946,90766.0
2024-09-20 10:20:00,70.96,71.02,70.94,70.99,22338.0,69.3043,69.3629,69.2848,69.3336,22338.0
2024-09-20 10:30:00,70.99,71.11,70.99,71.11,33726.0,69.3336,69.4508,69.3336,69.4508,33726.0
2024-09-20 10:40:00,71.1,71.12,71.04,71.04,37170.0,69.4411,69.4606,69.3825,69.3825,37170.0
2024-09-20 10:50:00,71.05,71.08,70.96,70.99,42516.0,69.3922,69.4215,69.3043,69.3336,42516.0
2024-09-20 11:00:00,70.98,71.07,70.96,71.06,96258.0,69.3239,69.4118,69.3043,69.402,96258.0
2024-09-20 11:10:00,71.06,71.08,70.94,71.0,53359.0,69.402,69.4215,69.2848,69.3434,53359.0
2024-09-20 11:20:00,71.0,71.06,71.0,71.03,83481.0,69.3434,69.402,69.3434,69.3727,83481.0
2024-09-20 11:30:00,71.03,71.19,70.98,71.19,83662.0,69.3727,69.529,69.3239,69.529,83662.0
2024-09-20 11:40:00,71.19,71.28,71.14,71.24,107072.0,69.529,69.6169,69.4801,69.5778,107072.0
2024-09-20 11:50:00,71.24,71.26,71.19,71.23,60253.0,69.5778,69.5973,69.529,69.568,60253.0
2024-09-20 12:00:00,71.23,71.29,71.2,71.28,56745.0,69.568,69.6266,69.5387,69.6169,56745.0
2024-09-20 12:10:00,71.28,71.31,71.26,71.3,46744.0,69.6169,69.6462,69.5973,69.6364,46744.0
2024-09-20 12:20:00,71.28,71.35,71.27,71.34,51862.0,69.6169,69.6852,69.6071,69.6755,51862.0
2024-09-20 12:30:00,71.34,71.37,71.32,71.35,116430.0,69.6755,69.7048,69.6559,69.6852,116430.0
2024-09-20 12:40:00,71.35,71.37,71.34,71.37,163055.0,69.6852,69.7048,69.6755,69.7048,163055.0
2024-09-20 12:50:00,71.37,71.38,71.34,71.34,160699.0,69.7048,69.7145,69.6755,69.6755,160699.0
2024-09-20 13:00:00,71.34,71.35,71.24,71.25,189308.0,69.6755,69.6852,69.5778,69.5876,189308.0
2024-09-20 13:10:00,71.25,71.27,71.23,71.23,148999.0,69.5876,69.6071,69.568,69.568,148999.0
2024-09-20 13:20:00,71.23,71.25,71.18,71.2,169195.0,69.568,69.5876,69.5192,69.5387,169195.0
2024-09-20 13:30:00,71.2,71.26,71.2,71.23,28520.0,69.5387,69.5973,69.5387,69.568,28520.0
2024-09-20 13:40:00,71.24,71.26,71.22,71.24,23913.0,69.5778,69.5973,69.5583,69.5778,23913.0
2024-09-20 13:50:00,71.23,71.27,71.2,71.26,14785.0,69.568,69.6071,69.5387,69.5973,14785.0
2024-09-20 14:00:00,71.26,71.27,71.18,71.19,32835.0,69.5973,69.6071,69.5192,69.529,32835.0
2024-09-20 14:10:00,71.18,71.2,71.14,71.16,11767.0,69.5192,69.5387,69.4801,69.4997,11767.0
2024-09-20 14:20:00,71.17,71.18,71.13,71.14,13078.0,69.5094,69.5192,69.4704,69.4801,13078.0
2024-09-20 14:30:00,71.13,71.16,71.11,71.16,22743.0,69.4704,69.4997,69.4508,69.4997,22743.0
2024-09-20 14:40:00,71.14,71.22,71.12,71.21,25410.0,69.4801,69.5583,69.4606,69.5485,25410.0
2024-09-20 14:50:00,71.22,71.31,71.21,71.3,69748.0,69.5583,69.6462,69.5485,69.6364,69748.0
2024-09-20 15:00:00,71.3,71.3,71.26,71.3,39890.0,69.6364,69.6364,69.5973,69.6364,39890.0
2024-09-20 15:10:00,71.31,71.35,71.28,71.35,99747.0,69.6462,69.6852,69.6169,69.6852,99747.0
2024-09-20 15:20:00,71.34,71.44,71.34,71.42,87270.0,69.6755,69.7731,69.6755,69.7536,87270.0
2024-09-20 15:30:00,71.42,71.48,71.41,71.45,85421.0,69.7536,69.8122,69.7438,69.7829,85421.0
2024-09-20 15:40:00,71.45,71.49,71.4,71.42,217146.0,69.7829,69.822,69.7341,69.7536,217146.0
2024-09-20 15:50:00,71.42,71.43,71.22,71.27,767150.0,69.7536,69.7634,69.5583,69.6071,767150.0
2024-09-23 09:30:00,71.52,71.64,71.47,71.59,117177.0,69.8513,69.9685,69.8024,69.9196,117177.0
2024-09-23 09:40:00,71.59,71.66,71.51,71.6,152952.0,69.9196,69.988,69.8415,69.9294,152952.0
2024-09-23 09:50:00,71.61,71.67,71.59,71.64,66562.0,69.9392,69.9978,69.9196,69.9685,66562.0
2024-09-23 10:00:00,71.65,71.67,71.59,71.63,85381.0,69.9782,69.9978,69.9196,69.9587,85381.0
2024-09-23 10:10:00,71.63,71.74,71.59,71.73,109351.0,69.9587,70.0661,69.9196,70.0564,109351.0
2024-09-23 10:20:00,71.73,71.8,71.71,71.77,82472.0,70.0564,70.1247,70.0368,70.0954,82472.0
2024-09-23 10:30:00,71.78,71.79,71.67,71.67,43377.0,70.1052,70.115,69.9978,69.9978,43377.0
2024-09-23 10:40:00,71.66,71.77,71.66,71.73,22680.0,69.988,70.0954,69.988,70.0564,22680.0
2024-09-23 10:50:00,71.73,71.79,71.72,71.75,29174.0,70.0564,70.115,70.0466,70.0759,29174.0
2024-09-23 11:00:00,71.75,71.77,71.6,71.62,126063.0,70.0759,70.0954,69.9294,69.9489,126063.0
2024-09-23 11:10:00,71.61,71.65,71.59,71.61,40680.0,69.9392,69.9782,69.9196,69.9392,40680.0
2024-09-23 11:20:00,71.61,71.68,71.61,71.66,26333.0,69.9392,70.0075,69.9392,69.988,26333.0
2024-09-23 11:30:00,71.67,71.76,71.65,71.76,740803.0,69.9978,70.0857,69.9782,70.0857,740803.0
2024-09-23 11:40:00,71.76,71.79,71.72,71.75,75086.0,70.0857,70.115,70.0466,70.0759,75086.0
2024-09-23 11:50:00,71.74,71.79,71.71,71.73,25017.0,70.0661,70.115,70.0368,70.0564,25017.0
2024-09-23 12:00:00,71.72,71.72,71.65,71.66,33976.0,70.0466,70.0466,69.9782,69.988,33976.0
2024-09-23 12:10:00,71.65,71.65,71.55,71.56,44524.0,69.9782,69.9782,69.8806,69.8903,44524.0
2024-09-23 12:20:00,71.56,71.6,71.54,71.55,37478.0,69.8903,69.9294,69.8708,69.8806,37478.0
2024-09-23 12:30:00,71.54,71.63,71.53,71.59,44983.0,69.8708,69.9587,69.861,69.9196,44983.0
2024-09-23 12:40:00,71.59,71.62,71.56,71.62,62069.0,69.9196,69.9489,69.8903,69.9489,62069.0
2024-09-23 12:50:00,71.63,71.67,71.61,71.67,34882.0,69.9587,69.9978,69.9392,69.9978,34882.0
2024-09-23 13:00:00,71.66,71.67,71.61,71.67,25686.0,69.988,69.9978,69.9392,69.9978,25686.0
2024-09-23 13:10:00,71.68,71.72,71.66,71.71,32667.0,70.0075,70.0466,69.988,70.0368,32667.0
2024-09-23 13:20:00,71.71,71.74,71.69,71.7,23873.0,70.0368,70.0661,70.0173,70.0271,23873.0
2024-09-23 13:30:00,71.72,71.79,71.71,71.77,26760.0,70.0466,70.115,70.0368,70.0954,26760.0
2024-09-23 13:40:00,71.77,71.79,71.76,71.77,27201.0,70.0954,70.115,70.0857,70.0954,27201.0
2024-09-23 13:50:00,71.78,71.82,71.77,71.82,14167.0,70.1052,70.1443,70.0954,70.1443,14167.0
2024-09-23 14:00:00,71.81,71.82,71.77,71.81,50807.0,70.1345,70.1443,70.0954,70.1345,50807.0
2024-09-23 14:10:00,71.82,71.88,71.82,71.86,106755.0,70.1443,70.2029,70.1443,70.1833,106755.0
2024-09-23 14:20:00,71.87,71.89,71.85,71.87,68050.0,70.1931,70.2126,70.1736,70.1931,68050.0
2024-09-23 14:30:00,71.87,71.88,71.81,71.82,59257.0,70.1931,70.2029,70.1345,70.1443,59257.0
2024-09-23 14:40:00,71.81,71.82,71.74,71.77,56474.0,70.1345,70.1443,70.0661,70.0954,56474.0
2024-09-23 14:50:00,71.76,71.79,71.71,71.77,30492.0,70.0857,70.115,70.0368,70.0954,30492.0
2024-09-23 15:00:00,71.76,71.77,71.73,71.75,25154.0,70.0857,70.0954,70.0564,70.0759,25154.0
2024-09-23 15:10:00,71.74,71.79,71.74,71.78,33060.0,70.0661,70.115,70.0661,70.1052,33060.0
2024-09-23 15:20:00,71.78,71.79,71.74,71.78,22511.0,70.1052,70.115,70.0661,70.1052,22511.0
2024-09-23 15:30:00,71.78,71.8,71.76,71.77,30879.0,70.1052,70.1247,70.0857,70.0954,30879.0
2024-09-23 15:40:00,71.77,71.77,71.7,71.74,125346.0,70.0954,70.0954,70.0271,70.0661,125346.0
2024-09-23 15:50:00,71.74,71.77,71.7,71.71,378295.0,70.0661,70.0954,70.0271,70.0368,378295.0
2024-09-24 09:30:00,71.14,71.14,71.07,71.11,107226.0,69.4801,69.4801,69.4118,69.4508,107226.0
2024-09-24 09:40:00,71.1,71.2,71.09,71.19,71846.0,69.4411,69.5387,69.4313,69.529,71846.0
2024-09-24 09:50:00,71.18,71.19,71.09,71.11,47300.0,69.5192,69.529,69.4313,69.4508,47300.0
2024-09-24 10:00:00,71.12,71.13,70.94,71.06,210620.0,69.4606,69.4704,69.2848,69.402,210620.0
2024-09-24 10:10:00,71.06,71.1,71.01,71.02,90481.0,69.402,69.4411,69.3532,69.3629,90481.0
2024-09-24 10:20:00,71.02,71.09,70.97,71.06,67544.0,69.3629,69.4313,69.3141,69.402,67544.0
2024-09-24 10:30:00,71.06,71.09,70.96,70.97,165624.0,69.402,69.4313,69.3043,69.3141,165624.0
2024-09-24 10:40:00,70.97,71.12,70.96,71.09,46876.0,69.3141,69.4606,69.3043,69.4313,46876.0
2024-09-24 10:50:00,71.09,71.14,71.04,71.13,48092.0,69.4313,69.4801,69.3825,69.4704,48092.0
2024-09-24 11:00:00,71.12,71.13,71.08,71.13,32116.0,69.4606,69.4704,69.4215,69.4704,32116.0
2024-09-24 11:10:00,71.13,71.2,71.12,71.17,57753.0,69.4704,69.5387,69.4606,69.5094,57753.0
2024-09-24 11:20:00,71.16,71.2,71.14,71.18,63957.0,69.4997,69.5387,69.4801,69.5192,63957.0
2024-09-24 11:30:00,71.17,71.23,71.15,71.19,39783.0,69.5094,69.568,69.4899,69.529,39783.0
2024-09-24 11:40:00,71.19,71.2,71.12,71.14,47695.0,69.529,69.5387,69.4606,69.4801,47695.0
2024-09-24 11:50:00,71.15,71.24,71.13,71.22,42448.0,69.4899,69.5778,69.4704,69.5583,42448.0
2024-09-24 12:00:00,71.22,71.27,71.21,71.21,35225.0,69.5583,69.6071,69.5485,69.5485,35225.0
2024-09-24 12:10:00,71.21,71.22,71.18,71.19,48020.0,69.5485,69.5583,69.5192,69.529,48020.0
2024-09-24 12:20:00,71.2,71.23,71.12,71.12,56688.0,69.5387,69.568,69.4606,69.4606,56688.0
2024-09-24 12:30:00,71.12,71.13,71.09,71.13,42618.0,69.4606,69.4704,69.4313,69.4704,42618.0
2024-09-24 12:40:00,71.11,71.2,71.1,71.15,43263.0,69.4508,69.5387,69.4411,69.4899,43263.0
2024-09-24 12:50:00,71.14,71.15,71.05,71.06,27937.0,69.4801,69.4899,69.3922,69.402,27937.0
2024-09-24 13:00:00,71.06,71.11,71.04,71.06,55344.0,69.402,69.4508,69.3825,69.402,55344.0
2024-09-24 13:10:00,71.06,71.11,71.05,71.06,27160.0,69.402,69.4508,69.3922,69.402,27160.0
2024-09-24 13:20:00,71.06,71.06,71.01,71.03,24780.0,69.402,69.402,69.3532,69.3727,24780.0
2024-09-24 13:30:00,71.01,71.08,71.01,71.03,133267.0,69.3532,69.4215,69.3532,69.3727,133267.0
2024-09-24 13:40:00,71.03,71.07,70.99,71.0,91301.0,69.3727,69.4118,69.3336,69.3434,91301.0
2024-09-24 13:50:00,71.0,71.03,70.96,70.97,33663.0,69.3434,69.3727,69.3043,69.3141,33663.0
2024-09-24 14:00:00,70.97,71.02,70.95,70.98,35241.0,69.3141,69.3629,69.2946,69.3239,35241.0
2024-09-24 14:10:00,70.97,70.98,70.93,70.97,39726.0,69.3141,69.3239,69.275,69.3141,39726.0
2024-09-24 14:20:00,70.97,70.99,70.93,70.96,57863.0,69.3141,69.3336,69.275,69.3043,57863.0
2024-09-24 14:30:00,70.95,70.99,70.89,70.98,85671.0,69.2946,69.3336,69.236,69.3239,85671.0
2024-09-24 14:40:00,71.0,71.0,70.92,70.92,80671.0,69.3434,69.3434,69.2653,69.2653,80671.0
2024-09-24 14:50:00,70.92,70.96,70.91,70.91,75679.0,69.2653,69.3043,69.2555,69.2555,75679.0
2024-09-24 15:00:00,70.92,71.05,70.91,71.05,154208.0,69.2653,69.3922,69.2555,69.3922,154208.0
2024-09-24 15:10:00,71.05,71.11,71.02,71.11,139340.0,69.3922,69.4508,69.3629,69.4508,139340.0
2024-09-24 15:20:00,71.11,71.13,71.06,71.11,170995.0,69.4508,69.4704,69.402,69.4508,170995.0
2024-09-24 15:30:00,71.12,71.12,71.08,71.11,175868.0,69.4606,69.4606,69.4215,69.4508,175868.0
2024-09-24 15:40:00,71.11,71.14,71.09,71.12,256267.0,69.4508,69.4801,69.4313,69.4606,256267.0
2024-09-24 15:50:00,71.12,71.16,71.05,71.1,665960.0,69.4606,69.4997,69.3922,69.4411,665960.0
2024-09-25 09:30:00,71.31,71.34,71.18,71.21,149466.0,69.6462,69.6755,69.5192,69.5485,149466.0
2024-09-25 09:40:00,71.22,71.22,71.13,71.14,117859.0,69.5583,69.5583,69.4704,69.4801,117859.0
2024-09-25 09:50:00,71.15,71.17,71.12,71.17,83919.0,69.4899,69.5094,69.4606,69.5094,83919.0
2024-09-25 10:00:00,71.18,71.23,71.16,71.21,47968.0,69.5192,69.568,69.4997,69.5485,47968.0
2024-09-25 10:10:00,71.22,71.23,71.16,71.21,19217.0,69.5583,69.568,69.4997,69.5485,19217.0
2024-09-25 10:20:00,71.19,71.24,71.15,71.17,32173.0,69.529,69.5778,69.4899,69.5094,32173.0
2024-09-25 10:30:00,71.16,71.22,71.16,71.2,19716.0,69.4997,69.5583,69.4997,69.5387,19716.0
2024-09-25 10:40:00,71.2,71.22,71.13,71.16,48978.0,69.5387,69.5583,69.4704,69.4997,48978.0
2024-09-25 10:50:00,71.15,71.17,71.09,71.12,36957.0,69.4899,69.5094,69.4313,69.4606,36957.0
2024-09-25 11:00:00,71.12,71.16,71.09,71.11,71625.0,69.4606,69.4997,69.4313,69.4508,71625.0
2024-09-25 11:10:00,71.11,71.14,71.07,71.14,64696.0,69.4508,69.4801,69.4118,69.4801,64696.0
2024-09-25 11:20:00,71.13,71.13,71.05,71.05,714196.0,69.4704,69.4704,69.3922,69.3922,714196.0
2024-09-25 11:30:00,71.05,71.09,71.02,71.06,66242.0,69.3922,69.4313,69.3629,69.402,66242.0
2024-09-25 11:40:00,71.06,71.1,71.01,71.04,98761.0,69.402,69.4411,69.3532,69.3825,98761.0
2024-09-25 11:50:00,71.03,71.04,70.99,71.03,64152.0,69.3727,69.3825,69.3336,69.3727,64152.0
2024-09-25 12:00:00,71.03,71.05,70.98,71.02,77441.0,69.3727,69.3922,69.3239,69.3629,77441.0
2024-09-25 12:10:00,71.01,71.02,70.99,71.0,35231.0,69.3532,69.3629,69.3336,69.3434,35231.0
2024-09-25 12:20:00,71.01,71.06,71.0,71.05,120093.0,69.3532,69.402,69.3434,69.3922,120093.0
2024-09-25 12:30:00,71.05,71.07,71.02,71.04,170046.0,69.3922,69.4118,69.3629,69.3825,170046.0
2024-09-25 12:40:00,71.04,71.05,70.99,71.0,55507.0,69.3825,69.3922,69.3336,69.3434,55507.0
2024-09-25 12:50:00,70.99,71.04,70.97,70.98,36824.0,69.3336,69.3825,69.3141,69.3239,36824.0
2024-09-25 13:00:00,70.97,71.01,70.9,70.9,63928.0,69.3141,69.3532,69.2457,69.2457,63928.0
2024-09-25 13:10:00,70.91,70.98,70.88,70.97,33740.0,69.2555,69.3239,69.2262,69.3141,33740.0
2024-09-25 13:20:00,70.96,70.97,70.93,70.95,40244.0,69.3043,69.3141,69.275,69.2946,40244.0
2024-09-25 13:30:00,70.95,70.97,70.88,70.95,63945.0,69.2946,69.3141,69.2262,69.2946,63945.0
2024-09-25 13:40:00,70.94,70.95,70.84,70.85,23280.0,69.2848,69.2946,69.1871,69.1969,23280.0
2024-09-25 13:50:00,70.84,70.97,70.84,70.97,46486.0,69.1871,69.3141,69.1871,69.3141,46486.0
2024-09-25 14:00:00,70.97,70.98,70.93,70.95,63373.0,69.3141,69.3239,69.275,69.2946,63373.0
2024-09-25 14:10:00,70.95,70.98,70.92,70.95,117724.0,69.2946,69.3239,69.2653,69.2946,117724.0
2024-09-25 14:20:00,70.95,71.01,70.93,71.01,45734.0,69.2946,69.3532,69.275,69.3532,45734.0
2024-09-25 14:30:00,71.01,71.02,70.97,71.0,50832.0,69.3532,69.3629,69.3141,69.3434,50832.0
2024-09-25 14:40:00,71.0,71.03,70.99,71.03,35511.0,69.3434,69.3727,69.3336,69.3727,35511.0
2024-09-25 14:50:00,71.03,71.04,70.99,71.02,53859.0,69.3727,69.3825,69.3336,69.3629,53859.0
2024-09-25 15:00:00,71.02,71.04,71.0,71.02,49394.0,69.3629,69.3825,69.3434,69.3629,49394.0
2024-09-25 15:10:00,71.02,71.04,71.01,71.01,132518.0,69.3629,69.3825,69.3532,69.3532,132518.0
2024-09-25 15:20:00,71.01,71.02,70.97,71.0,35323.0,69.3532,69.3629,69.3141,69.3434,35323.0
2024-09-25 15:30:00,71.0,71.01,70.95,70.96,61638.0,69.3434,69.3532,69.2946,69.3043,61638.0
2024-09-25 15:40:00,70.95,71.01,70.95,70.98,139517.0,69.2946,69.3532,69.2946,69.3239,139517.0
2024-09-25 15:50:00,70.98,71.0,70.91,70.95,347354.0,69.3239,69.3434,69.2555,69.2946,347354.0
2024-09-26 09:30:00,72.86,72.89,72.75,72.79,191783.0,71.16,71.1893,71.0526,71.0916,191783.0
2024-09-26 09:40:00,72.78,72.8,72.71,72.75,76029.0,71.0819,71.1014,71.0135,71.0526,76029.0
2024-09-26 09:50:00,72.76,72.86,72.72,72.84,43713.0,71.0623,71.16,71.0233,71.1405,43713.0
2024-09-26 10:00:00,72.84,72.89,72.74,72.75,76750.0,71.1405,71.1893,71.0428,71.0526,76750.0
2024-09-26 10:10:00,72.76,72.89,72.76,72.87,45368.0,71.0623,71.1893,71.0623,71.1698,45368.0
2024-09-26 10:20:00,72.87,72.89,72.65,72.67,48312.0,71.1698,71.1893,70.9549,70.9744,48312.0
2024-09-26 10:30:00,72.68,72.79,72.66,72.79,137329.0,70.9842,71.0916,70.9647,71.0916,137329.0
2024-09-26 10:40:00,72.78,72.79,72.6,72.64,57835.0,71.0819,71.0916,70.9061,70.9451,57835.0
2024-09-26 10:50:00,72.64,72.65,72.45,72.49,188654.0,70.9451,70.9549,70.7596,70.7986,188654.0
2024-09-26 11:00:00,72.5,72.65,72.45,72.65,87139.0,70.8084,70.9549,70.7596,70.9549,87139.0
2024-09-26 11:10:00,72.65,72.68,72.6,72.64,489716.0,70.9549,70.9842,70.9061,70.9451,489716.0
2024-09-26 11:20:00,72.63,72.71,72.6,72.69,87630.0,70.9354,71.0135,70.9061,70.994,87630.0
2024-09-26 11:30:00,72.69,72.82,72.65,72.81,46455.0,70.994,71.1209,70.9549,71.1112,46455.0
2024-09-26 11:40:00,72.81,72.91,72.8,72.89,177805.0,71.1112,71.2088,71.1014,71.1893,177805.0
2024-09-26 11:50:00,72.89,73.0,72.88,72.98,227446.0,71.1893,71.2967,71.1795,71.2772,227446.0
2024-09-26 12:00:00,72.98,72.98,72.89,72.91,158889.0,71.2772,71.2772,71.1893,71.2088,158889.0
2024-09-26 12:10:00,72.91,72.97,72.91,72.97,204180.0,71.2088,71.2674,71.2088,71.2674,204180.0
2024-09-26 12:20:00,72.96,72.98,72.93,72.95,105090.0,71.2577,71.2772,71.2284,71.2479,105090.0
2024-09-26 12:30:00,72.95,72.98,72.92,72.98,72722.0,71.2479,71.2772,71.2186,71.2772,72722.0
2024-09-26 12:40:00,72.97,73.01,72.96,73.0,90732.0,71.2674,71.3065,71.2577,71.2967,90732.0
2024-09-26 12:50:00,73.0,73.05,72.99,73.03,64607.0,71.2967,71.3456,71.287,71.326,64607.0
2024-09-26 13:00:00,73.03,73.03,72.89,72.95,63532.0,71.326,71.326,71.1893,71.2479,63532.0
2024-09-26 13:10:00,72.96,72.99,72.86,72.89,60774.0,71.2577,71.287,71.16,71.1893,60774.0
2024-09-26 13:20:00,72.87,72.97,72.84,72.97,47278.0,71.1698,71.2674,71.1405,71.2674,47278.0
2024-09-26 13:30:00,72.97,73.0,72.96,72.98,38602.0,71.2674,71.2967,71.2577,71.2772,38602.0
2024-09-26 13:40:00,72.98,73.04,72.97,73.03,68999.0,71.2772,71.3358,71.2674,71.326,68999.0
2024-09-26 13:50:00,73.03,73.08,73.01,73.08,43793.0,71.326,71.3749,71.3065,71.3749,43793.0
2024-09-26 14:00:00,73.08,73.1,73.07,73.09,43309.0,71.3749,71.3944,71.3651,71.3846,43309.0
2024-09-26 14:10:00,73.09,73.24,73.09,73.19,100888.0,71.3846,71.5311,71.3846,71.4823,100888.0
2024-09-26 14:20:00,73.19,73.22,73.16,73.17,57074.0,71.4823,71.5116,71.453,71.4628,57074.0
2024-09-26 14:30:00,73.16,73.21,73.13,73.2,112095.0,71.453,71.5018,71.4237,71.4921,112095.0
2024-09-26 14:40:00,73.2,73.21,73.13,73.14,208591.0,71.4921,71.5018,71.4237,71.4335,208591.0
2024-09-26 14:50:00,73.13,73.2,73.12,73.17,116403.0,71.4237,71.4921,71.4139,71.4628,116403.0
2024-09-26 15:00:00,73.17,73.21,73.15,73.2,104793.0,71.4628,71.5018,71.4432,71.4921,104793.0
2024-09-26 15:10:00,73.2,73.2,73.13,73.14,95299.0,71.4921,71.4921,71.4237,71.4335,95299.0
2024-09-26 15:20:00,73.15,73.15,73.1,73.13,118242.0,71.4432,71.4432,71.3944,71.4237,118242.0
2024-09-26 15:30:00,73.13,73.13,73.06,73.06,202998.0,71.4237,71.4237,71.3553,71.3553,202998.0
2024-09-26 15:40:00,73.06,73.08,72.97,72.99,372822.0,71.3553,71.3749,71.2674,71.287,372822.0
2024-09-26 15:50:00,73.0,73.11,72.94,72.98,714004.0,71.2967,71.4042,71.2381,71.2772,714004.0
2024-09-27 09:30:00,71.68,71.86,71.6,71.81,203861.0,70.0075,70.1833,69.9294,70.1345,203861.0
2024-09-27 09:40:00,71.81,71.94,71.78,71.92,266863.0,70.1345,70.2615,70.1052,70.2419,266863.0
2024-09-27 09:50:00,71.92,72.01,71.88,71.98,115356.0,70.2419,70.3298,70.2029,70.3005,115356.0
2024-09-27 10:00:00,71.99,72.05,71.95,72.01,123841.0,70.3103,70.3689,70.2712,70.3298,123841.0
2024-09-27 10:10:00,72.0,72.04,71.96,72.03,143253.0,70.3201,70.3591,70.281,70.3494,143253.0
2024-09-27 10:20:00,72.03,72.17,72.02,72.06,142795.0,70.3494,70.4861,70.3396,70.3787,142795.0
2024-09-27 10:30:00,72.06,72.08,71.95,71.96,67649.0,70.3787,70.3982,70.2712,70.281,67649.0
2024-09-27 10:40:00,71.95,71.99,71.86,71.9,91848.0,70.2712,70.3103,70.1833,70.2224,91848.0
2024-09-27 10:50:00,71.9,71.96,71.89,71.93,113719.0,70.2224,70.281,70.2126,70.2517,113719.0
2024-09-27 11:00:00,71.92,71.92,71.77,71.81,100054.0,70.2419,70.2419,70.0954,70.1345,100054.0
2024-09-27 11:10:00,71.81,71.83,71.75,71.76,698394.0,70.1345,70.154,70.0759,70.0857,698394.0
2024-09-27 11:20:00,71.76,71.89,71.75,71.86,89851.0,70.0857,70.2126,70.0759,70.1833,89851.0
2024-09-27 11:30:00,71.86,71.86,71.74,71.74,180244.0,70.1833,70.1833,70.0661,70.0661,180244.0
2024-09-27 11:40:00,71.73,71.8,71.69,71.76,283286.0,70.0564,70.1247,70.0173,70.0857,283286.0
2024-09-27 11:50:00,71.75,71.75,71.54,71.54,205107.0,70.0759,70.0759,69.8708,69.8708,205107.0
2024-09-27 12:00:00,71.55,71.57,71.47,71.47,189568.0,69.8806,69.9001,69.8024,69.8024,189568.0
2024-09-27 12:10:00,71.48,71.48,71.35,71.39,161435.0,69.8122,69.8122,69.6852,69.7243,161435.0
2024-09-27 12:20:00,71.39,71.57,71.35,71.56,225667.0,69.7243,69.9001,69.6852,69.8903,225667.0
2024-09-27 12:30:00,71.56,71.65,71.54,71.59,236588.0,69.8903,69.9782,69.8708,69.9196,236588.0
2024-09-27 12:40:00,71.6,71.61,71.46,71.47,118670.0,69.9294,69.9392,69.7927,69.8024,118670.0
2024-09-27 12:50:00,71.47,71.5,71.44,71.45,68501.0,69.8024,69.8317,69.7731,69.7829,68501.0
2024-09-27 13:00:00,71.45,71.59,71.42,71.44,124864.0,69.7829,69.9196,69.7536,69.7731,124864.0
2024-09-27 13:10:00,71.44,71.48,71.32,71.35,583543.0,69.7731,69.8122,69.6559,69.6852,583543.0
2024-09-27 13:20:00,71.36,71.42,71.34,71.39,64477.0,69.695,69.7536,69.6755,69.7243,64477.0
2024-09-27 13:30:00,71.38,71.38,71.21,71.22,158609.0,69.7145,69.7145,69.5485,69.5583,158609.0
2024-09-27 13:40:00,71.22,71.27,71.2,71.2,74065.0,69.5583,69.6071,69.5387,69.5387,74065.0
2024-09-27 13:50:00,71.22,71.28,71.2,71.28,76210.0,69.5583,69.6169,69.5387,69.6169,76210.0
2024-09-27 14:00:00,71.28,71.28,71.14,71.2,75766.0,69.6169,69.6169,69.4801,69.5387,75766.0
2024-09-27 14:10:00,71.2,71.22,71.08,71.13,94896.0,69.5387,69.5583,69.4215,69.4704,94896.0
2024-09-27 14:20:00,71.15,71.15,70.96,70.97,526810.0,69.4899,69.4899,69.3043,69.3141,526810.0
2024-09-27 14:30:00,70.96,70.99,70.82,70.96,298927.0,69.3043,69.3336,69.1676,69.3043,298927.0
2024-09-27 14:40:00,70.96,71.11,70.93,71.08,91226.0,69.3043,69.4508,69.275,69.4215,91226.0
2024-09-27 14:50:00,71.07,71.21,71.06,71.17,208359.0,69.4118,69.5485,69.402,69.5094,208359.0
2024-09-27 15:00:00,71.17,71.17,71.09,71.11,183970.0,69.5094,69.5094,69.4313,69.4508,183970.0
2024-09-27 15:10:00,71.12,71.13,71.03,71.11,159887.0,69.4606,69.4704,69.3727,69.4508,159887.0
2024-09-27 15:20:00,71.11,71.13,71.02,71.08,97700.0,69.4508,69.4704,69.3629,69.4215,97700.0
2024-09-27 15:30:00,71.09,71.13,71.06,71.09,208224.0,69.4313,69.4704,69.402,69.4313,208224.0
2024-09-27 15:40:00,71.08,71.15,71.02,71.13,261657.0,69.4215,69.4899,69.3629,69.4704,261657.0
2024-09-27 15:50:00,71.12,71.17,70.99,71.06,812336.0,69.4606,69.5094,69.3336,69.402,812336.0
2024-09-30 09:30:00,71.84,71.86,71.61,71.61,334134.0,70.1638,70.1833,69.9392,69.9392,334134.0
2024-09-30 09:40:00,71.62,71.8,71.59,71.77,243145.0,69.9489,70.1247,69.9196,70.0954,243145.0
2024-09-30 09:50:00,71.78,71.93,71.78,71.88,165636.0,70.1052,70.2517,70.1052,70.2029,165636.0
2024-09-30 10:00:00,71.86,71.88,71.68,71.73,85956.0,70.1833,70.2029,70.0075,70.0564,85956.0
2024-09-30 10:10:00,71.7,71.74,71.59,71.62,31596.0,70.0271,70.0661,69.9196,69.9489,31596.0
2024-09-30 10:20:00,71.61,71.66,71.53,71.57,30407.0,69.9392,69.988,69.861,69.9001,30407.0
2024-09-30 10:30:00,71.62,71.76,71.55,71.75,34182.0,69.9489,70.0857,69.8806,70.0759,34182.0
2024-09-30 10:40:00,71.76,71.78,71.68,71.75,32029.0,70.0857,70.1052,70.0075,70.0759,32029.0
2024-09-30 10:50:00,71.74,71.8,71.7,71.71,38220.0,70.0661,70.1247,70.0271,70.0368,38220.0
2024-09-30 11:00:00,71.7,71.79,71.69,71.7,220039.0,70.0271,70.115,70.0173,70.0271,220039.0
2024-09-30 11:10:00,71.7,71.78,71.69,71.73,34601.0,70.0271,70.1052,70.0173,70.0564,34601.0
2024-09-30 11:20:00,71.71,71.71,71.58,71.62,22176.0,70.0368,70.0368,69.9099,69.9489,22176.0
2024-09-30 11:30:00,71.63,71.67,71.55,71.55,65121.0,69.9587,69.9978,69.8806,69.8806,65121.0
2024-09-30 11:40:00,71.54,71.65,71.49,71.64,114710.0,69.8708,69.9782,69.822,69.9685,114710.0
2024-09-30 11:50:00,71.63,71.64,71.45,71.47,158057.0,69.9587,69.9685,69.7829,69.8024,158057.0
2024-09-30 12:00:00,71.47,71.64,71.46,71.61,64144.0,69.8024,69.9685,69.7927,69.9392,64144.0
2024-09-30 12:10:00,71.61,71.65,71.57,71.6,55859.0,69.9392,69.9782,69.9001,69.9294,55859.0
2024-09-30 12:20:00,71.59,71.65,71.57,71.59,22297.0,69.9196,69.9782,69.9001,69.9196,22297.0
2024-09-30 12:30:00,71.58,71.62,71.57,71.58,24731.0,69.9099,69.9489,69.9001,69.9099,24731.0
2024-09-30 12:40:00,71.56,71.59,71.53,71.57,22764.0,69.8903,69.9196,69.861,69.9001,22764.0
2024-09-30 12:50:00,71.58,71.59,71.52,71.56,38042.0,69.9099,69.9196,69.8513,69.8903,38042.0
2024-09-30 13:00:00,71.55,71.64,71.54,71.59,55109.0,69.8806,69.9685,69.8708,69.9196,55109.0
2024-09-30 13:10:00,71.59,71.62,71.54,71.59,28029.0,69.9196,69.9489,69.8708,69.9196,28029.0
2024-09-30 13:20:00,71.6,71.62,71.55,71.56,26384.0,69.9294,69.9489,69.8806,69.8903,26384.0
2024-09-30 13:30:00,71.55,71.57,71.53,71.56,20971.0,69.8806,69.9001,69.861,69.8903,20971.0
2024-09-30 13:40:00,71.56,71.64,71.56,71.64,33417.0,69.8903,69.9685,69.8903,69.9685,33417.0
2024-09-30 13:50:00,71.64,71.67,71.58,71.6,36766.0,69.9685,69.9978,69.9099,69.9294,36766.0
2024-09-30 14:00:00,71.59,71.62,71.49,71.56,28037.0,69.9196,69.9489,69.822,69.8903,28037.0
2024-09-30 14:10:00,71.54,71.54,71.28,71.28,38764.0,69.8708,69.8708,69.6169,69.6169,38764.0
2024-09-30 14:20:00,71.28,71.3,71.14,71.22,36529.0,69.6169,69.6364,69.4801,69.5583,36529.0
2024-09-30 14:30:00,71.23,71.39,71.19,71.38,39471.0,69.568,69.7243,69.529,69.7145,39471.0
2024-09-30 14:40:00,71.38,71.43,71.33,71.43,54406.0,69.7145,69.7634,69.6657,69.7634,54406.0
2024-09-30 14:50:00,71.43,71.48,71.39,71.39,31378.0,69.7634,69.8122,69.7243,69.7243,31378.0
2024-09-30 15:00:00,71.39,71.41,71.31,71.37,36043.0,69.7243,69.7438,69.6462,69.7048,36043.0
2024-09-30 15:10:00,71.36,71.41,71.28,71.41,36729.0,69.695,69.7438,69.6169,69.7438,36729.0
2024-09-30 15:20:00,71.4,71.45,71.37,71.45,78766.0,69.7341,69.7829,69.7048,69.7829,78766.0
2024-09-30 15:30:00,71.44,71.45,71.35,71.42,69516.0,69.7731,69.7829,69.6852,69.7536,69516.0
2024-09-30 15:40:00,71.42,71.57,71.41,71.55,161602.0,69.7536,69.9001,69.7438,69.8806,161602.0
2024-09-30 15:50:00,71.56,71.63,71.48,71.52,1246706.0,69.8903,69.9587,69.8122,69.8513,1246706.0
2024-10-01 09:30:00,72.19,72.35,71.94,72.0,613052.0,70.5056,70.6619,70.2615,70.3201,613052.0
2024-10-01 09:40:00,72.02,72.02,71.72,71.81,84412.0,70.3396,70.3396,70.0466,70.1345,84412.0
2024-10-01 09:50:00,71.78,71.78,71.65,71.76,210435.0,70.1052,70.1052,69.9782,70.0857,210435.0
2024-10-01 10:00:00,71.76,71.9,71.52,71.54,223424.0,70.0857,70.2224,69.8513,69.8708,223424.0
2024-10-01 10:10:00,71.57,71.6,71.39,71.45,91837.0,69.9001,69.9294,69.7243,69.7829,91837.0
2024-10-01 10:20:00,71.44,71.7,71.43,71.56,70182.0,69.7731,70.0271,69.7634,69.8903,70182.0
2024-10-01 10:30:00,71.56,71.7,71.44,71.64,113455.0,69.8903,70.0271,69.7731,69.9685,113455.0
2024-10-01 10:40:00,71.63,71.73,71.55,71.59,99494.0,69.9587,70.0564,69.8806,69.9196,99494.0
2024-10-01 10:50:00,71.58,71.68,71.56,71.67,55802.0,69.9099,70.0075,69.8903,69.9978,55802.0
2024-10-01 11:00:00,71.68,71.7,71.42,71.42,120573.0,70.0075,70.0271,69.7536,69.7536,120573.0
2024-10-01 11:10:00,71.4,71.54,71.39,71.54,107939.0,69.7341,69.8708,69.7243,69.8708,107939.0
2024-10-01 11:20:00,71.55,71.63,71.5,71.56,120510.0,69.8806,69.9587,69.8317,69.8903,120510.0
2024-10-01 11:30:00,71.54,71.64,71.54,71.64,153846.0,69.8708,69.9685,69.8708,69.9685,153846.0
2024-10-01 11:40:00,71.64,71.67,71.54,71.57,65683.0,69.9685,69.9978,69.8708,69.9001,65683.0
2024-10-01 11:50:00,71.58,71.61,71.48,71.48,47475.0,69.9099,69.9392,69.8122,69.8122,47475.0
2024-10-01 12:00:00,71.48,71.58,71.43,71.55,64275.0,69.8122,69.9099,69.7634,69.8806,64275.0
2024-10-01 12:10:00,71.55,71.61,71.5,71.52,35600.0,69.8806,69.9392,69.8317,69.8513,35600.0
2024-10-01 12:20:00,71.51,71.52,71.44,71.48,38145.0,69.8415,69.8513,69.7731,69.8122,38145.0
2024-10-01 12:30:00,71.48,71.49,71.23,71.37,213146.0,69.8122,69.822,69.568,69.7048,213146.0
2024-10-01 12:40:00,71.36,71.39,71.24,71.29,41921.0,69.695,69.7243,69.5778,69.6266,41921.0
2024-10-01 12:50:00,71.3,71.48,71.3,71.41,45722.0,69.6364,69.8122,69.6364,69.7438,45722.0
2024-10-01 13:00:00,71.4,71.41,71.31,71.36,94897.0,69.7341,69.7438,69.6462,69.695,94897.0
2024-10-01 13:10:00,71.37,71.37,71.24,71.28,74734.0,69.7048,69.7048,69.5778,69.6169,74734.0
2024-10-01 13:20:00,71.29,71.34,71.23,71.23,72724.0,69.6266,69.6755,69.568,69.568,72724.0
2024-10-01 13:30:00,71.23,71.38,71.22,71.34,159048.0,69.568,69.7145,69.5583,69.6755,159048.0
2024-10-01 13:40:00,71.34,71.49,71.33,71.43,45707.0,69.6755,69.822,69.6657,69.7634,45707.0
2024-10-01 13:50:00,71.44,71.63,71.44,71.63,55653.0,69.7731,69.9587,69.7731,69.9587,55653.0
2024-10-01 14:00:00,71.63,71.81,71.63,71.79,90001.0,69.9587,70.1345,69.9587,70.115,90001.0
2024-10-01 14:10:00,71.79,71.89,71.78,71.85,45510.0,70.115,70.2126,70.1052,70.1736,45510.0
2024-10-01 14:20:00,71.86,71.91,71.81,71.91,53380.0,70.1833,70.2322,70.1345,70.2322,53380.0
2024-10-01 14:30:00,71.91,71.95,71.85,71.89,34929.0,70.2322,70.2712,70.1736,70.2126,34929.0
2024-10-01 14:40:00,71.9,71.91,71.85,71.88,40844.0,70.2224,70.2322,70.1736,70.2029,40844.0
2024-10-01 14:50:00,71.89,71.93,71.83,71.87,53029.0,70.2126,70.2517,70.154,70.1931,53029.0
2024-10-01 15:00:00,71.86,71.91,71.83,71.87,55640.0,70.1833,70.2322,70.154,70.1931,55640.0
2024-10-01 15:10:00,71.88,71.89,71.75,71.79,43597.0,70.2029,70.2126,70.0759,70.115,43597.0
2024-10-01 15:20:00,71.79,71.83,71.78,71.81,37623.0,70.115,70.154,70.1052,70.1345,37623.0
2024-10-01 15:30:00,71.81,71.81,71.69,71.72,76128.0,70.1345,70.1345,70.0173,70.0466,76128.0
2024-10-01 15:40:00,71.73,71.76,71.63,71.64,136433.0,70.0564,70.0857,69.9587,69.9685,136433.0
2024-10-01 15:50:00,71.64,71.71,71.56,71.61,600441.0,69.9685,70.0368,69.8903,69.9392,600441.0
2024-10-02 09:30:00,71.1,71.1,70.89,70.92,144919.0,69.4411,69.4411,69.236,69.2653,144919.0
2024-10-02 09:40:00,70.9,71.0,70.81,70.99,40421.0,69.2457,69.3434,69.1578,69.3336,40421.0
2024-10-02 09:50:00,70.99,70.99,70.91,70.91,50935.0,69.3336,69.3336,69.2555,69.2555,50935.0
2024-10-02 10:00:00,70.93,71.0,70.9,70.98,91745.0,69.275,69.3434,69.2457,69.3239,91745.0
2024-10-02 10:10:00,70.99,71.07,70.95,71.07,44297.0,69.3336,69.4118,69.2946,69.4118,44297.0
2024-10-02 10:20:00,71.09,71.13,70.97,71.03,49262.0,69.4313,69.4704,69.3141,69.3727,49262.0
2024-10-02 10:30:00,71.03,71.13,71.0,71.03,131330.0,69.3727,69.4704,69.3434,69.3727,131330.0
2024-10-02 10:40:00,71.03,71.18,71.03,71.18,52015.0,69.3727,69.5192,69.3727,69.5192,52015.0
2024-10-02 10:50:00,71.18,71.19,71.01,71.02,58539.0,69.5192,69.529,69.3532,69.3629,58539.0
2024-10-02 11:00:00,71.03,71.14,71.0,71.11,87918.0,69.3727,69.4801,69.3434,69.4508,87918.0
2024-10-02 11:10:00,71.11,71.22,71.09,71.22,44588.0,69.4508,69.5583,69.4313,69.5583,44588.0
2024-10-02 11:20:00,71.22,71.22,71.14,71.21,1425159.0,69.5583,69.5583,69.4801,69.5485,1425159.0
2024-10-02 11:30:00,71.21,71.31,71.19,71.31,26650.0,69.5485,69.6462,69.529,69.6462,26650.0
2024-10-02 11:40:00,71.31,71.36,71.27,71.36,18283.0,69.6462,69.695,69.6071,69.695,18283.0
2024-10-02 11:50:00,71.36,71.38,71.3,71.38,63213.0,69.695,69.7145,69.6364,69.7145,63213.0
2024-10-02 12:00:00,71.38,71.42,71.3,71.31,79057.0,69.7145,69.7536,69.6364,69.6462,79057.0
2024-10-02 12:10:00,71.32,71.33,71.24,71.28,36479.0,69.6559,69.6657,69.5778,69.6169,36479.0
2024-10-02 12:20:00,71.28,71.39,71.25,71.29,45272.0,69.6169,69.7243,69.5876,69.6266,45272.0
2024-10-02 12:30:00,71.27,71.27,71.21,71.23,49244.0,69.6071,69.6071,69.5485,69.568,49244.0
2024-10-02 12:40:00,71.23,71.29,71.2,71.25,47972.0,69.568,69.6266,69.5387,69.5876,47972.0
2024-10-02 12:50:00,71.25,71.28,71.18,71.19,50926.0,69.5876,69.6169,69.5192,69.529,50926.0
2024-10-02 13:00:00,71.18,71.22,71.15,71.18,31969.0,69.5192,69.5583,69.4899,69.5192,31969.0
2024-10-02 13:10:00,71.19,71.21,71.13,71.14,97963.0,69.529,69.5485,69.4704,69.4801,97963.0
2024-10-02 13:20:00,71.15,71.28,71.15,71.28,94937.0,69.4899,69.6169,69.4899,69.6169,94937.0
2024-10-02 13:30:00,71.27,71.27,71.14,71.24,52547.0,69.6071,69.6071,69.4801,69.5778,52547.0
2024-10-02 13:40:00,71.24,71.29,71.2,71.29,9985.0,69.5778,69.6266,69.5387,69.6266,9985.0
2024-10-02 13:50:00,71.29,71.33,71.29,71.3,44097.0,69.6266,69.6657,69.6266,69.6364,44097.0
2024-10-02 14:00:00,71.3,71.32,71.27,71.28,30578.0,69.6364,69.6559,69.6071,69.6169,30578.0
2024-10-02 14:10:00,71.28,71.32,71.27,71.3,37811.0,69.6169,69.6559,69.6071,69.6364,37811.0
2024-10-02 14:20:00,71.3,71.3,71.16,71.2,17763.0,69.6364,69.6364,69.4997,69.5387,17763.0
2024-10-02 14:30:00,71.21,71.26,71.19,71.23,27380.0,69.5485,69.5973,69.529,69.568,27380.0
2024-10-02 14:40:00,71.23,71.29,71.22,71.28,8367.0,69.568,69.6266,69.5583,69.6169,8367.0
2024-10-02 14:50:00,71.28,71.3,71.25,71.3,17193.0,69.6169,69.6364,69.5876,69.6364,17193.0
2024-10-02 15:00:00,71.3,71.36,71.3,71.36,31645.0,69.6364,69.695,69.6364,69.695,31645.0
2024-10-02 15:10:00,71.36,71.38,71.22,71.26,119691.0,69.695,69.7145,69.5583,69.5973,119691.0
2024-10-02 15:20:00,71.27,71.3,71.26,71.26,24404.0,69.6071,69.6364,69.5973,69.5973,24404.0
2024-10-02 15:30:00,71.26,71.27,71.22,71.24,25667.0,69.5973,69.6071,69.5583,69.5778,25667.0
2024-10-02 15:40:00,71.24,71.25,71.21,71.25,48394.0,69.5778,69.5876,69.5485,69.5876,48394.0
2024-10-02 15:50:00,71.24,71.27,71.19,71.22,314283.0,69.5778,69.6071,69.529,69.5583,314283.0
2024-10-03 09:30:00,70.55,70.59,70.51,70.58,161353.0,68.9039,68.943,68.8648,68.9332,161353.0
2024-10-03 09:40:00,70.58,70.59,70.52,70.55,69173.0,68.9332,68.943,68.8746,68.9039,69173.0
2024-10-03 09:50:00,70.57,70.62,70.49,70.61,39555.0,68.9234,68.9723,68.8453,68.9625,39555.0
2024-10-03 10:00:00,70.6,70.88,70.57,70.86,190316.0,68.9527,69.2262,68.9234,69.2067,190316.0
2024-10-03 10:10:00,70.87,70.93,70.68,70.76,135430.0,69.2164,69.275,69.0309,69.109,135430.0
2024-10-03 10:20:00,70.75,70.79,70.63,70.67,48609.0,69.0992,69.1383,68.982,69.0211,48609.0
2024-10-03 10:30:00,70.65,70.78,70.59,70.73,86915.0,69.0016,69.1285,68.943,69.0797,86915.0
2024-10-03 10:40:00,70.73,70.78,70.61,70.73,56410.0,69.0797,69.1285,68.9625,69.0797,56410.0
2024-10-03 10:50:00,70.75,70.86,70.7,70.71,49457.0,69.0992,69.2067,69.0504,69.0602,49457.0
2024-10-03 11:00:00,70.71,70.78,70.68,70.71,48296.0,69.0602,69.1285,69.0309,69.0602,48296.0
2024-10-03 11:10:00,70.7,70.75,70.66,70.71,17349.0,69.0504,69.0992,69.0113,69.0602,17349.0
2024-10-03 11:20:00,70.73,70.79,70.71,70.78,14541.0,69.0797,69.1383,69.0602,69.1285,14541.0
2024-10-03 11:30:00,70.78,70.84,70.77,70.8,22425.0,69.1285,69.1871,69.1188,69.1481,22425.0
2024-10-03 11:40:00,70.81,70.93,70.8,70.92,24915.0,69.1578,69.275,69.1481,69.2653,24915.0
2024-10-03 11:50:00,70.93,71.05,70.93,70.98,657126.0,69.275,69.3922,69.275,69.3239,657126.0
2024-10-03 12:00:00,70.98,71.02,70.97,71.01,39161.0,69.3239,69.3629,69.3141,69.3532,39161.0
2024-10-03 12:10:00,71.0,71.04,70.96,70.98,53130.0,69.3434,69.3825,69.3043,69.3239,53130.0
2024-10-03 12:20:00,70.99,71.04,70.97,71.02,36501.0,69.3336,69.3825,69.3141,69.3629,36501.0
2024-10-03 12:30:00,71.02,71.04,70.97,70.98,41243.0,69.3629,69.3825,69.3141,69.3239,41243.0
2024-10-03 12:40:00,70.98,70.98,70.86,70.86,29596.0,69.3239,69.3239,69.2067,69.2067,29596.0
2024-10-03 12:50:00,70.87,70.89,70.8,70.87,51565.0,69.2164,69.236,69.1481,69.2164,51565.0
2024-10-03 13:00:00,70.86,70.86,70.78,70.81,27546.0,69.2067,69.2067,69.1285,69.1578,27546.0
2024-10-03 13:10:00,70.8,70.83,70.72,70.73,29966.0,69.1481,69.1774,69.0699,69.0797,29966.0
2024-10-03 13:20:00,70.73,70.86,70.72,70.79,74759.0,69.0797,69.2067,69.0699,69.1383,74759.0
2024-10-03 13:30:00,70.78,70.87,70.78,70.82,28134.0,69.1285,69.2164,69.1285,69.1676,28134.0
2024-10-03 13:40:00,70.82,70.88,70.77,70.85,139748.0,69.1676,69.2262,69.1188,69.1969,139748.0
2024-10-03 13:50:00,70.84,70.94,70.84,70.94,40843.0,69.1871,69.2848,69.1871,69.2848,40843.0
2024-10-03 14:00:00,70.94,70.96,70.87,70.89,35529.0,69.2848,69.3043,69.2164,69.236,35529.0
2024-10-03 14:10:00,70.89,70.97,70.89,70.97,29763.0,69.236,69.3141,69.236,69.3141,29763.0
2024-10-03 14:20:00,70.97,70.99,70.9,70.93,38202.0,69.3141,69.3336,69.2457,69.275,38202.0
2024-10-03 14:30:00,70.92,70.93,70.88,70.92,25483.0,69.2653,69.275,69.2262,69.2653,25483.0
2024-10-03 14:40:00,70.92,70.96,70.92,70.92,23366.0,69.2653,69.3043,69.2653,69.2653,23366.0
2024-10-03 14:50:00,70.92,70.96,70.88,70.89,17972.0,69.2653,69.3043,69.2262,69.236,17972.0
2024-10-03 15:00:00,70.87,70.92,70.87,70.87,38372.0,69.2164,69.2653,69.2164,69.2164,38372.0
2024-10-03 15:10:00,70.87,70.87,70.81,70.87,61521.0,69.2164,69.2164,69.1578,69.2164,61521.0
2024-10-03 15:20:00,70.87,70.94,70.85,70.89,81400.0,69.2164,69.2848,69.1969,69.236,81400.0
2024-10-03 15:30:00,70.89,70.93,70.87,70.92,29655.0,69.236,69.275,69.2164,69.2653,29655.0
2024-10-03 15:40:00,70.92,70.93,70.84,70.88,104982.0,69.2653,69.275,69.1871,69.2262,104982.0
2024-10-03 15:50:00,70.89,70.99,70.85,70.95,594644.0,69.236,69.3336,69.1969,69.2946,594644.0
2024-10-04 09:30:00,71.46,71.62,71.46,71.59,130670.0,69.7927,69.9489,69.7927,69.9196,130670.0
2024-10-04 09:40:00,71.62,71.74,71.61,71.73,35271.0,69.9489,70.0661,69.9392,70.0564,35271.0
2024-10-04 09:50:00,71.72,71.77,71.59,71.59,48526.0,70.0466,70.0954,69.9196,69.9196,48526.0
2024-10-04 10:00:00,71.59,71.74,71.58,71.65,47154.0,69.9196,70.0661,69.9099,69.9782,47154.0
2024-10-04 10:10:00,71.62,71.76,71.59,71.75,45247.0,69.9489,70.0857,69.9196,70.0759,45247.0
2024-10-04 10:20:00,71.75,71.76,71.56,71.58,46130.0,70.0759,70.0857,69.8903,69.9099,46130.0
2024-10-04 10:30:00,71.57,71.6,71.44,71.44,91593.0,69.9001,69.9294,69.7731,69.7731,91593.0
2024-10-04 10:40:00,71.45,71.58,71.44,71.56,36709.0,69.7829,69.9099,69.7731,69.8903,36709.0
2024-10-04 10:50:00,71.58,71.64,71.56,71.64,76348.0,69.9099,69.9685,69.8903,69.9685,76348.0
2024-10-04 11:00:00,71.64,71.78,71.62,71.75,43283.0,69.9685,70.1052,69.9489,70.0759,43283.0
2024-10-04 11:10:00,71.75,71.81,71.7,71.72,42315.0,70.0759,70.1345,70.0271,70.0466,42315.0
2024-10-04 11:20:00,71.7,71.7,71.51,71.53,38438.0,70.0271,70.0271,69.8415,69.861,38438.0
2024-10-04 11:30:00,71.49,71.56,71.44,71.55,46549.0,69.822,69.8903,69.7731,69.8806,46549.0
2024-10-04 11:40:00,71.56,71.62,71.53,71.55,23624.0,69.8903,69.9489,69.861,69.8806,23624.0
2024-10-04 11:50:00,71.55,71.67,71.53,71.66,32411.0,69.8806,69.9978,69.861,69.988,32411.0
2024-10-04 12:00:00,71.68,71.7,71.57,71.58,31713.0,70.0075,70.0271,69.9001,69.9099,31713.0
2024-10-04 12:10:00,71.59,71.63,71.58,71.61,34509.0,69.9196,69.9587,69.9099,69.9392,34509.0
2024-10-04 12:20:00,71.61,71.62,71.52,71.55,33734.0,69.9392,69.9489,69.8513,69.8806,33734.0
2024-10-04 12:30:00,71.55,71.68,71.52,71.67,59519.0,69.8806,70.0075,69.8513,69.9978,59519.0
2024-10-04 12:40:00,71.67,71.72,71.63,71.69,37685.0,69.9978,70.0466,69.9587,70.0173,37685.0
2024-10-04 12:50:00,71.69,71.69,71.63,71.64,41085.0,70.0173,70.0173,69.9587,69.9685,41085.0
2024-10-04 13:00:00,71.63,71.63,71.59,71.61,25210.0,69.9587,69.9587,69.9196,69.9392,25210.0
2024-10-04 13:10:00,71.61,71.68,71.6,71.66,37851.0,69.9392,70.0075,69.9294,69.988,37851.0
2024-10-04 13:20:00,71.66,71.68,71.62,71.63,32765.0,69.988,70.0075,69.9489,69.9587,32765.0
2024-10-04 13:30:00,71.62,71.66,71.49,71.53,33906.0,69.9489,69.988,69.822,69.861,33906.0
2024-10-04 13:40:00,71.54,71.64,71.54,71.58,29950.0,69.8708,69.9685,69.8708,69.9099,29950.0
2024-10-04 13:50:00,71.58,71.59,71.52,71.53,160221.0,69.9099,69.9196,69.8513,69.861,160221.0
2024-10-04 14:00:00,71.53,71.58,71.52,71.56,144852.0,69.861,69.9099,69.8513,69.8903,144852.0
2024-10-04 14:10:00,71.56,71.58,71.52,71.57,109456.0,69.8903,69.9099,69.8513,69.9001,109456.0
2024-10-04 14:20:00,71.58,71.66,71.57,71.66,111640.0,69.9099,69.988,69.9001,69.988,111640.0
2024-10-04 14:30:00,71.66,71.68,71.64,71.67,100774.0,69.988,70.0075,69.9685,69.9978,100774.0
2024-10-04 14:40:00,71.67,71.7,71.65,71.68,123818.0,69.9978,70.0271,69.9782,70.0075,123818.0
2024-10-04 14:50:00,71.68,71.75,71.67,71.75,114879.0,70.0075,70.0759,69.9978,70.0759,114879.0
2024-10-04 15:00:00,71.75,71.75,71.71,71.75,113679.0,70.0759,70.0759,70.0368,70.0759,113679.0
2024-10-04 15:10:00,71.75,71.76,71.74,71.76,130228.0,70.0759,70.0857,70.0661,70.0857,130228.0
2024-10-04 15:20:00,71.76,71.8,71.75,71.79,145563.0,70.0857,70.1247,70.0759,70.115,145563.0
2024-10-04 15:30:00,71.79,71.84,71.77,71.83,129874.0,70.115,70.1638,70.0954,70.154,129874.0
2024-10-04 15:40:00,71.83,71.86,71.82,71.86,208680.0,70.154,70.1833,70.1443,70.1833,208680.0
2024-10-04 15:50:00,71.86,71.93,71.84,71.87,675391.0,70.1833,70.2517,70.1638,70.1931,675391.0
2024-10-07 09:30:00,71.17,71.2,71.09,71.19,66710.0,69.5094,69.5387,69.4313,69.529,66710.0
2024-10-07 09:40:00,71.19,71.28,71.17,71.27,26257.0,69.529,69.6169,69.5094,69.6071,26257.0
2024-10-07 09:50:00,71.27,71.3,71.2,71.22,67128.0,69.6071,69.6364,69.5387,69.5583,67128.0
2024-10-07 10:00:00,71.23,71.34,71.22,71.28,18687.0,69.568,69.6755,69.5583,69.6169,18687.0
2024-10-07 10:10:00,71.28,71.34,71.25,71.31,33859.0,69.6169,69.6755,69.5876,69.6462,33859.0
2024-10-07 10:20:00,71.31,71.31,71.21,71.25,121896.0,69.6462,69.6462,69.5485,69.5876,121896.0
2024-10-07 10:30:00,71.24,71.25,71.16,71.19,140628.0,69.5778,69.5876,69.4997,69.529,140628.0
2024-10-07 10:40:00,71.19,71.21,71.12,71.14,106956.0,69.529,69.5485,69.4606,69.4801,106956.0
2024-10-07 10:50:00,71.14,71.19,71.12,71.13,96749.0,69.4801,69.529,69.4606,69.4704,96749.0
2024-10-07 11:00:00,71.13,71.13,71.05,71.08,43241.0,69.4704,69.4704,69.3922,69.4215,43241.0
2024-10-07 11:10:00,71.08,71.12,71.06,71.12,45128.0,69.4215,69.4606,69.402,69.4606,45128.0
2024-10-07 11:20:00,71.12,71.16,71.11,71.15,30127.0,69.4606,69.4997,69.4508,69.4899,30127.0
2024-10-07 11:30:00,71.16,71.17,71.12,71.14,24952.0,69.4997,69.5094,69.4606,69.4801,24952.0
2024-10-07 11:40:00,71.14,71.19,71.08,71.09,156484.0,69.4801,69.529,69.4215,69.4313,156484.0
2024-10-07 11:50:00,71.09,71.14,71.08,71.12,41772.0,69.4313,69.4801,69.4215,69.4606,41772.0
2024-10-07 12:00:00,71.12,71.13,71.1,71.12,18100.0,69.4606,69.4704,69.4411,69.4606,18100.0
2024-10-07 12:10:00,71.11,71.18,71.07,71.16,70258.0,69.4508,69.5192,69.4118,69.4997,70258.0
2024-10-07 12:20:00,71.16,71.19,71.14,71.15,16549.0,69.4997,69.529,69.4801,69.4899,16549.0
2024-10-07 12:30:00,71.15,71.2,71.13,71.16,40918.0,69.4899,69.5387,69.4704,69.4997,40918.0
2024-10-07 12:40:00,71.17,71.21,71.16,71.2,14373.0,69.5094,69.5485,69.4997,69.5387,14373.0
2024-10-07 12:50:00,71.2,71.26,71.2,71.26,18768.0,69.5387,69.5973,69.5387,69.5973,18768.0
2024-10-07 13:00:00,71.26,71.27,71.25,71.27,8506.0,69.5973,69.6071,69.5876,69.6071,8506.0
2024-10-07 13:10:00,71.27,71.29,71.26,71.27,22695.0,69.6071,69.6266,69.5973,69.6071,22695.0
2024-10-07 13:20:00,71.27,71.27,71.23,71.25,10128.0,69.6071,69.6071,69.568,69.5876,10128.0
2024-10-07 13:30:00,71.22,71.3,71.21,71.28,23580.0,69.5583,69.6364,69.5485,69.6169,23580.0
2024-10-07 13:40:00,71.28,71.29,71.24,71.25,21006.0,69.6169,69.6266,69.5778,69.5876,21006.0
2024-10-07 13:50:00,71.2,71.24,71.2,71.23,8853.0,69.5387,69.5778,69.5387,69.568,8853.0
2024-10-07 14:00:00,71.24,71.24,71.13,71.14,20411.0,69.5778,69.5778,69.4704,69.4801,20411.0
2024-10-07 14:10:00,71.14,71.15,71.1,71.11,35024.0,69.4801,69.4899,69.4411,69.4508,35024.0
2024-10-07 14:20:00,71.11,71.12,71.08,71.09,11918.0,69.4508,69.4606,69.4215,69.4313,11918.0
2024-10-07 14:30:00,71.08,71.1,70.94,71.03,150798.0,69.4215,69.4411,69.2848,69.3727,150798.0
2024-10-07 14:40:00,71.03,71.06,70.83,70.85,47379.0,69.3727,69.402,69.1774,69.1969,47379.0
2024-10-07 14:50:00,70.84,70.88,70.78,70.78,145816.0,69.1871,69.2262,69.1285,69.1285,145816.0
2024-10-07 15:00:00,70.78,70.9,70.77,70.89,68089.0,69.1285,69.2457,69.1188,69.236,68089.0
2024-10-07 15:10:00,70.89,70.9,70.86,70.9,40116.0,69.236,69.2457,69.2067,69.2457,40116.0
2024-10-07 15:20:00,70.91,70.94,70.9,70.91,13324.0,69.2555,69.2848,69.2457,69.2555,13324.0
2024-10-07 15:30:00,70.92,70.93,70.87,70.93,49211.0,69.2653,69.275,69.2164,69.275,49211.0
2024-10-07 15:40:00,70.94,70.99,70.9,70.98,70258.0,69.2848,69.3336,69.2457,69.3239,70258.0
2024-10-07 15:50:00,70.98,71.08,70.98,71.06,359078.0,69.3239,69.4215,69.3239,69.402,359078.0
2024-10-08 09:30:00,71.18,71.28,71.16,71.2,141791.0,69.5192,69.6169,69.4997,69.5387,141791.0
2024-10-08 09:40:00,71.19,71.25,71.17,71.21,21620.0,69.529,69.5876,69.5094,69.5485,21620.0
2024-10-08 09:50:00,71.23,71.27,71.18,71.25,110986.0,69.568,69.6071,69.5192,69.5876,110986.0
2024-10-08 10:00:00,71.25,71.31,71.25,71.28,86280.0,69.5876,69.6462,69.5876,69.6169,86280.0
2024-10-08 10:10:00,71.27,71.28,71.19,71.24,33235.0,69.6071,69.6169,69.529,69.5778,33235.0
2024-10-08 10:20:00,71.25,71.25,71.19,71.24,53812.0,69.5876,69.5876,69.529,69.5778,53812.0
2024-10-08 10:30:00,71.23,71.27,71.21,71.26,79703.0,69.568,69.6071,69.5485,69.5973,79703.0
2024-10-08 10:40:00,71.26,71.38,71.23,71.34,53888.0,69.5973,69.7145,69.568,69.6755,53888.0
2024-10-08 10:50:00,71.34,71.38,71.3,71.36,24774.0,69.6755,69.7145,69.6364,69.695,24774.0
2024-10-08 11:00:00,71.37,71.41,71.36,71.4,44769.0,69.7048,69.7438,69.695,69.7341,44769.0
2024-10-08 11:10:00,71.4,71.4,71.33,71.34,67410.0,69.7341,69.7341,69.6657,69.6755,67410.0
2024-10-08 11:20:00,71.34,71.38,71.28,71.3,38934.0,69.6755,69.7145,69.6169,69.6364,38934.0
2024-10-08 11:30:00,71.3,71.32,71.27,71.31,38492.0,69.6364,69.6559,69.6071,69.6462,38492.0
2024-10-08 11:40:00,71.31,71.39,71.3,71.34,59595.0,69.6462,69.7243,69.6364,69.6755,59595.0
2024-10-08 11:50:00,71.36,71.44,71.36,71.42,56572.0,69.695,69.7731,69.695,69.7536,56572.0
2024-10-08 12:00:00,71.42,71.43,71.33,71.34,71415.0,69.7536,69.7634,69.6657,69.6755,71415.0
2024-10-08 12:10:00,71.36,71.44,71.35,71.44,56369.0,69.695,69.7731,69.6852,69.7731,56369.0
2024-10-08 12:20:00,71.45,71.45,71.39,71.44,23341.0,69.7829,69.7829,69.7243,69.7731,23341.0
2024-10-08 12:30:00,71.44,71.47,71.42,71.45,12979.0,69.7731,69.8024,69.7536,69.7829,12979.0
2024-10-08 12:40:00,71.47,71.48,71.39,71.41,37828.0,69.8024,69.8122,69.7243,69.7438,37828.0
2024-10-08 12:50:00,71.41,71.42,71.38,71.4,10730.0,69.7438,69.7536,69.7145,69.7341,10730.0
2024-10-08 13:00:00,71.4,71.4,71.26,71.28,5364.0,69.7341,69.7341,69.5973,69.6169,5364.0
2024-10-08 13:10:00,71.27,71.3,71.24,71.25,6271.0,69.6071,69.6364,69.5778,69.5876,6271.0
2024-10-08 13:20:00,71.26,71.32,71.26,71.31,23202.0,69.5973,69.6559,69.5973,69.6462,23202.0
2024-10-08 13:30:00,71.31,71.34,71.29,71.31,6619.0,69.6462,69.6755,69.6266,69.6462,6619.0
2024-10-08 13:40:00,71.31,71.35,71.29,71.3,23600.0,69.6462,69.6852,69.6266,69.6364,23600.0
2024-10-08 13:50:00,71.3,71.33,71.29,71.33,9026.0,69.6364,69.6657,69.6266,69.6657,9026.0
2024-10-08 14:00:00,71.34,71.36,71.32,71.34,8638.0,69.6755,69.695,69.6559,69.6755,8638.0
2024-10-08 14:10:00,71.35,71.42,71.33,71.33,369208.0,69.6852,69.7536,69.6657,69.6657,369208.0
2024-10-08 14:20:00,71.33,71.34,71.29,71.3,12600.0,69.6657,69.6755,69.6266,69.6364,12600.0
2024-10-08 14:30:00,71.3,71.39,71.29,71.36,26875.0,69.6364,69.7243,69.6266,69.695,26875.0
2024-10-08 14:40:00,71.36,71.38,71.34,71.34,14019.0,69.695,69.7145,69.6755,69.6755,14019.0
2024-10-08 14:50:00,71.35,71.37,71.34,71.34,43620.0,69.6852,69.7048,69.6755,69.6755,43620.0
2024-10-08 15:00:00,71.34,71.35,71.24,71.26,60420.0,69.6755,69.6852,69.5778,69.5973,60420.0
2024-10-08 15:10:00,71.25,71.3,71.25,71.29,35565.0,69.5876,69.6364,69.5876,69.6266,35565.0
2024-10-08 15:20:00,71.29,71.3,71.24,71.26,118000.0,69.6266,69.6364,69.5778,69.5973,118000.0
2024-10-08 15:30:00,71.25,71.3,71.22,71.3,103541.0,69.5876,69.6364,69.5583,69.6364,103541.0
2024-10-08 15:40:00,71.3,71.32,71.28,71.31,124395.0,69.6364,69.6559,69.6169,69.6462,124395.0
2024-10-08 15:50:00,71.31,71.37,71.23,71.24,337409.0,69.6462,69.7048,69.568,69.5778,337409.0
2024-10-09 09:30:00,70.54,70.62,70.51,70.62,106493.0,68.8941,68.9723,68.8648,68.9723,106493.0
2024-10-09 09:40:00,70.63,70.72,70.62,70.71,108555.0,68.982,69.0699,68.9723,69.0602,108555.0
2024-10-09 09:50:00,70.71,70.77,70.71,70.77,18667.0,69.0602,69.1188,69.0602,69.1188,18667.0
2024-10-09 10:00:00,70.77,70.81,70.68,70.72,40307.0,69.1188,69.1578,69.0309,69.0699,40307.0
2024-10-09 10:10:00,70.72,70.76,70.69,70.71,35113.0,69.0699,69.109,69.0406,69.0602,35113.0
2024-10-09 10:20:00,70.72,70.75,70.69,70.73,25955.0,69.0699,69.0992,69.0406,69.0797,25955.0
2024-10-09 10:30:00,70.71,70.71,70.67,70.7,19904.0,69.0602,69.0602,69.0211,69.0504,19904.0
2024-10-09 10:40:00,70.7,70.71,70.67,70.7,24209.0,69.0504,69.0602,69.0211,69.0504,24209.0
2024-10-09 10:50:00,70.7,70.78,70.7,70.78,36696.0,69.0504,69.1285,69.0504,69.1285,36696.0
2024-10-09 11:00:00,70.78,70.88,70.77,70.86,91314.0,69.1285,69.2262,69.1188,69.2067,91314.0
2024-10-09 11:10:00,70.85,70.88,70.82,70.88,25122.0,69.1969,69.2262,69.1676,69.2262,25122.0
2024-10-09 11:20:00,70.88,70.95,70.88,70.93,24777.0,69.2262,69.2946,69.2262,69.275,24777.0
2024-10-09 11:30:00,70.93,70.96,70.89,70.89,58495.0,69.275,69.3043,69.236,69.236,58495.0
2024-10-09 11:40:00,70.89,70.93,70.88,70.92,29329.0,69.236,69.275,69.2262,69.2653,29329.0
2024-10-09 11:50:00,70.92,70.98,70.91,70.98,28173.0,69.2653,69.3239,69.2555,69.3239,28173.0
2024-10-09 12:00:00,70.98,70.98,70.9,70.92,27612.0,69.3239,69.3239,69.2457,69.2653,27612.0
2024-10-09 12:10:00,70.92,70.92,70.81,70.81,34068.0,69.2653,69.2653,69.1578,69.1578,34068.0
2024-10-09 12:20:00,70.81,70.88,70.8,70.87,19384.0,69.1578,69.2262,69.1481,69.2164,19384.0
2024-10-09 12:30:00,70.86,70.87,70.83,70.83,11127.0,69.2067,69.2164,69.1774,69.1774,11127.0
2024-10-09 12:40:00,70.83,70.84,70.8,70.83,18387.0,69.1774,69.1871,69.1481,69.1774,18387.0
2024-10-09 12:50:00,70.83,70.85,70.76,70.8,25934.0,69.1774,69.1969,69.109,69.1481,25934.0
2024-10-09 13:00:00,70.8,70.84,70.8,70.83,13767.0,69.1481,69.1871,69.1481,69.1774,13767.0
2024-10-09 13:10:00,70.83,70.88,70.82,70.86,13795.0,69.1774,69.2262,69.1676,69.2067,13795.0
2024-10-09 13:20:00,70.85,70.88,70.84,70.84,15603.0,69.1969,69.2262,69.1871,69.1871,15603.0
2024-10-09 13:30:00,70.84,70.89,70.84,70.89,49912.0,69.1871,69.236,69.1871,69.236,49912.0
2024-10-09 13:40:00,70.88,70.91,70.88,70.9,22033.0,69.2262,69.2555,69.2262,69.2457,22033.0
2024-10-09 13:50:00,70.89,70.9,70.81,70.89,72488.0,69.236,69.2457,69.1578,69.236,72488.0
2024-10-09 14:00:00,70.89,70.9,70.86,70.89,32753.0,69.236,69.2457,69.2067,69.236,32753.0
2024-10-09 14:10:00,70.89,70.9,70.84,70.85,6983.0,69.236,69.2457,69.1871,69.1969,6983.0
2024-10-09 14:20:00,70.86,70.94,70.84,70.92,32747.0,69.2067,69.2848,69.1871,69.2653,32747.0
2024-10-09 14:30:00,70.92,70.93,70.89,70.92,30734.0,69.2653,69.275,69.236,69.2653,30734.0
2024-10-09 14:40:00,70.92,70.94,70.9,70.93,20736.0,69.2653,69.2848,69.2457,69.275,20736.0
2024-10-09 14:50:00,70.92,70.93,70.89,70.91,29328.0,69.2653,69.275,69.236,69.2555,29328.0
2024-10-09 15:00:00,70.9,70.93,70.88,70.92,66037.0,69.2457,69.275,69.2262,69.2653,66037.0
2024-10-09 15:10:00,70.92,70.96,70.91,70.96,74548.0,69.2653,69.3043,69.2555,69.3043,74548.0
2024-10-09 15:20:00,70.95,70.97,70.94,70.95,43138.0,69.2946,69.3141,69.2848,69.2946,43138.0
2024-10-09 15:30:00,70.94,70.97,70.92,70.95,47194.0,69.2848,69.3141,69.2653,69.2946,47194.0
2024-10-09 15:40:00,70.95,70.95,70.86,70.89,90388.0,69.2946,69.2946,69.2067,69.236,90388.0
2024-10-09 15:50:00,70.89,70.95,70.89,70.91,543272.0,69.236,69.2946,69.236,69.2555,543272.0
2024-10-10 09:30:00,70.39,70.49,70.28,70.31,129437.0,68.7476,68.8453,68.6402,68.6695,129437.0
2024-10-10 09:40:00,70.31,70.37,70.21,70.21,46527.0,68.6695,68.7281,68.5718,68.5718,46527.0
2024-10-10 09:50:00,70.21,70.4,70.21,70.34,58985.0,68.5718,68.7574,68.5718,68.6988,58985.0
2024-10-10 10:00:00,70.32,70.47,70.32,70.47,64326.0,68.6793,68.8258,68.6793,68.8258,64326.0
2024-10-10 10:10:00,70.47,70.55,70.47,70.48,57110.0,68.8258,68.9039,68.8258,68.8355,57110.0
2024-10-10 10:20:00,70.5,70.53,70.47,70.49,33656.0,68.8551,68.8844,68.8258,68.8453,33656.0
2024-10-10 10:30:00,70.53,70.55,70.5,70.51,11750.0,68.8844,68.9039,68.8551,68.8648,11750.0
2024-10-10 10:40:00,70.52,70.6,70.49,70.58,20345.0,68.8746,68.9527,68.8453,68.9332,20345.0
2024-10-10 10:50:00,70.62,70.63,70.54,70.61,18066.0,68.9723,68.982,68.8941,68.9625,18066.0
2024-10-10 11:00:00,70.62,70.7,70.59,70.67,22980.0,68.9723,69.0504,68.943,69.0211,22980.0
2024-10-10 11:10:00,70.68,70.72,70.67,70.72,9019.0,69.0309,69.0699,69.0211,69.0699,9019.0
2024-10-10 11:20:00,70.72,70.72,70.66,70.7,26046.0,69.0699,69.0699,69.0113,69.0504,26046.0
2024-10-10 11:30:00,70.69,70.74,70.64,70.73,19299.0,69.0406,69.0895,68.9918,69.0797,19299.0
2024-10-10 11:40:00,70.73,70.73,70.67,70.7,16709.0,69.0797,69.0797,69.0211,69.0504,16709.0
2024-10-10 11:50:00,70.7,70.74,70.69,70.74,12423.0,69.0504,69.0895,69.0406,69.0895,12423.0
2024-10-10 12:00:00,70.73,70.77,70.71,70.72,18733.0,69.0797,69.1188,69.0602,69.0699,18733.0
2024-10-10 12:10:00,70.72,70.8,70.72,70.8,40365.0,69.0699,69.1481,69.0699,69.1481,40365.0
2024-10-10 12:20:00,70.8,70.82,70.76,70.77,26105.0,69.1481,69.1676,69.109,69.1188,26105.0
2024-10-10 12:30:00,70.78,70.78,70.72,70.73,88122.0,69.1285,69.1285,69.0699,69.0797,88122.0
2024-10-10 12:40:00,70.73,70.74,70.6,70.63,27801.0,69.0797,69.0895,68.9527,68.982,27801.0
2024-10-10 12:50:00,70.63,70.64,70.57,70.63,140963.0,68.982,68.9918,68.9234,68.982,140963.0
2024-10-10 13:00:00,70.62,70.65,70.54,70.56,30424.0,68.9723,69.0016,68.8941,68.9137,30424.0
2024-10-10 13:10:00,70.56,70.66,70.56,70.66,21926.0,68.9137,69.0113,68.9137,69.0113,21926.0
2024-10-10 13:20:00,70.66,70.76,70.65,70.74,24320.0,69.0113,69.109,69.0016,69.0895,24320.0
2024-10-10 13:30:00,70.75,70.8,70.74,70.76,21174.0,69.0992,69.1481,69.0895,69.109,21174.0
2024-10-10 13:40:00,70.77,70.8,70.73,70.74,20545.0,69.1188,69.1481,69.0797,69.0895,20545.0
2024-10-10 13:50:00,70.74,70.8,70.66,70.79,27192.0,69.0895,69.1481,69.0113,69.1383,27192.0
2024-10-10 14:00:00,70.8,70.8,70.75,70.78,115482.0,69.1481,69.1481,69.0992,69.1285,115482.0
2024-10-10 14:10:00,70.77,70.79,70.71,70.76,35971.0,69.1188,69.1383,69.0602,69.109,35971.0
2024-10-10 14:20:00,70.75,70.77,70.73,70.74,22983.0,69.0992,69.1188,69.0797,69.0895,22983.0
2024-10-10 14:30:00,70.74,70.76,70.72,70.74,27599.0,69.0895,69.109,69.0699,69.0895,27599.0
2024-10-10 14:40:00,70.73,70.75,70.68,70.72,33022.0,69.0797,69.0992,69.0309,69.0699,33022.0
2024-10-10 14:50:00,70.71,70.71,70.64,70.66,35443.0,69.0602,69.0602,68.9918,69.0113,35443.0
2024-10-10 15:00:00,70.66,70.67,70.64,70.65,27626.0,69.0113,69.0211,68.9918,69.0016,27626.0
2024-10-10 15:10:00,70.66,70.72,70.65,70.72,12813.0,69.0113,69.0699,69.0016,69.0699,12813.0
2024-10-10 15:20:00,70.72,70.75,70.69,70.72,101290.0,69.0699,69.0992,69.0406,69.0699,101290.0
2024-10-10 15:30:00,70.72,70.79,70.72,70.78,36983.0,69.0699,69.1383,69.0699,69.1285,36983.0
2024-10-10 15:40:00,70.78,70.84,70.78,70.83,39273.0,69.1285,69.1871,69.1285,69.1774,39273.0
2024-10-10 15:50:00,70.84,70.92,70.83,70.9,489437.0,69.1871,69.2653,69.1774,69.2457,489437.0
2024-10-11 09:30:00,70.62,70.79,70.59,70.78,124127.0,68.9723,69.1383,68.943,69.1285,124127.0
2024-10-11 09:40:00,70.8,70.86,70.79,70.85,54742.0,69.1481,69.2067,69.1383,69.1969,54742.0
2024-10-11 09:50:00,70.84,70.97,70.84,70.93,61255.0,69.1871,69.3141,69.1871,69.275,61255.0
2024-10-11 10:00:00,70.94,71.04,70.91,71.02,43369.0,69.2848,69.3825,69.2555,69.3629,43369.0
2024-10-11 10:10:00,71.01,71.07,71.0,71.05,75570.0,69.3532,69.4118,69.3434,69.3922,75570.0
2024-10-11 10:20:00,71.06,71.08,70.99,71.0,61567.0,69.402,69.4215,69.3336,69.3434,61567.0
2024-10-11 10:30:00,71.0,71.01,70.93,70.97,29107.0,69.3434,69.3532,69.275,69.3141,29107.0
2024-10-11 10:40:00,70.98,71.02,70.9,70.95,94914.0,69.3239,69.3629,69.2457,69.2946,94914.0
2024-10-11 10:50:00,70.95,70.96,70.9,70.91,58052.0,69.2946,69.3043,69.2457,69.2555,58052.0
2024-10-11 11:00:00,70.91,71.01,70.89,70.99,33590.0,69.2555,69.3532,69.236,69.3336,33590.0
2024-10-11 11:10:00,71.01,71.1,71.01,71.05,29075.0,69.3532,69.4411,69.3532,69.3922,29075.0
2024-10-11 11:20:00,71.05,71.1,71.04,71.1,110345.0,69.3922,69.4411,69.3825,69.4411,110345.0
2024-10-11 11:30:00,71.09,71.11,71.06,71.1,399987.0,69.4313,69.4508,69.402,69.4411,399987.0
2024-10-11 11:40:00,71.1,71.12,71.04,71.05,44105.0,69.4411,69.4606,69.3825,69.3922,44105.0
2024-10-11 11:50:00,71.05,71.06,71.01,71.02,160858.0,69.3922,69.402,69.3532,69.3629,160858.0
2024-10-11 12:00:00,71.02,71.06,71.0,71.03,100592.0,69.3629,69.402,69.3434,69.3727,100592.0
2024-10-11 12:10:00,71.03,71.05,71.0,71.05,48835.0,69.3727,69.3922,69.3434,69.3922,48835.0
2024-10-11 12:20:00,71.04,71.04,70.99,71.03,160686.0,69.3825,69.3825,69.3336,69.3727,160686.0
2024-10-11 12:30:00,71.02,71.05,71.01,71.04,60632.0,69.3629,69.3922,69.3532,69.3825,60632.0
2024-10-11 12:40:00,71.04,71.05,70.99,71.01,62071.0,69.3825,69.3922,69.3336,69.3532,62071.0
2024-10-11 12:50:00,71.01,71.03,70.97,71.01,50560.0,69.3532,69.3727,69.3141,69.3532,50560.0
2024-10-11 13:00:00,71.01,71.03,70.96,70.98,38310.0,69.3532,69.3727,69.3043,69.3239,38310.0
2024-10-11 13:10:00,70.98,70.98,70.9,70.92,34501.0,69.3239,69.3239,69.2457,69.2653,34501.0
2024-10-11 13:20:00,70.92,70.95,70.91,70.94,21009.0,69.2653,69.2946,69.2555,69.2848,21009.0
2024-10-11 13:30:00,70.95,70.98,70.93,70.98,25841.0,69.2946,69.3239,69.275,69.3239,25841.0
2024-10-11 13:40:00,70.98,71.01,70.98,71.0,28441.0,69.3239,69.3532,69.3239,69.3434,28441.0
2024-10-11 13:50:00,70.99,71.01,70.97,71.0,25864.0,69.3336,69.3532,69.3141,69.3434,25864.0
2024-10-11 14:00:00,70.99,71.02,70.98,71.02,32387.0,69.3336,69.3629,69.3239,69.3629,32387.0
2024-10-11 14:10:00,71.03,71.1,71.02,71.1,23259.0,69.3727,69.4411,69.3629,69.4411,23259.0
2024-10-11 14:20:00,71.09,71.1,71.06,71.06,14801.0,69.4313,69.4411,69.402,69.402,14801.0
2024-10-11 14:30:00,71.07,71.08,71.0,71.05,16526.0,69.4118,69.4215,69.3434,69.3922,16526.0
2024-10-11 14:40:00,71.05,71.08,71.03,71.08,14559.0,69.3922,69.4215,69.3727,69.4215,14559.0
2024-10-11 14:50:00,71.07,71.09,71.05,71.09,16517.0,69.4118,69.4313,69.3922,69.4313,16517.0
2024-10-11 15:00:00,71.09,71.11,71.08,71.09,22327.0,69.4313,69.4508,69.4215,69.4313,22327.0
2024-10-11 15:10:00,71.09,71.11,71.08,71.11,16286.0,69.4313,69.4508,69.4215,69.4508,16286.0
2024-10-11 15:20:00,71.11,71.11,71.09,71.09,18497.0,69.4508,69.4508,69.4313,69.4313,18497.0
2024-10-11 15:30:00,71.09,71.11,71.08,71.09,32909.0,69.4313,69.4508,69.4215,69.4313,32909.0
2024-10-11 15:40:00,71.09,71.1,71.06,71.08,64935.0,69.4313,69.4411,69.402,69.4215,64935.0
2024-10-11 15:50:00,71.08,71.09,71.02,71.05,471874.0,69.4215,69.4313,69.3629,69.3922,471874.0
2024-10-14 09:30:00,70.88,70.91,70.83,70.88,110272.0,69.2262,69.2555,69.1774,69.2262,110272.0
2024-10-14 09:40:00,70.89,71.16,70.87,71.16,57974.0,69.236,69.4997,69.2164,69.4997,57974.0
2024-10-14 09:50:00,71.17,71.17,71.07,71.13,44095.0,69.5094,69.5094,69.4118,69.4704,44095.0
2024-10-14 10:00:00,71.14,71.15,70.98,71.03,163703.0,69.4801,69.4899,69.3239,69.3727,163703.0
2024-10-14 10:10:00,71.04,71.06,70.99,71.01,58485.0,69.3825,69.402,69.3336,69.3532,58485.0
2024-10-14 10:20:00,71.01,71.12,71.0,71.08,39321.0,69.3532,69.4606,69.3434,69.4215,39321.0
2024-10-14 10:30:00,71.09,71.12,71.04,71.06,160065.0,69.4313,69.4606,69.3825,69.402,160065.0
2024-10-14 10:40:00,71.06,71.11,71.03,71.03,56830.0,69.402,69.4508,69.3727,69.3727,56830.0
2024-10-14 10:50:00,71.03,71.06,71.0,71.03,77276.0,69.3727,69.402,69.3434,69.3727,77276.0
2024-10-14 11:00:00,71.03,71.06,71.0,71.05,66983.0,69.3727,69.402,69.3434,69.3922,66983.0
2024-10-14 11:10:00,71.06,71.12,71.05,71.09,35206.0,69.402,69.4606,69.3922,69.4313,35206.0
2024-10-14 11:20:00,71.09,71.09,71.04,71.06,41962.0,69.4313,69.4313,69.3825,69.402,41962.0
2024-10-14 11:30:00,71.06,71.13,71.04,71.12,40210.0,69.402,69.4704,69.3825,69.4606,40210.0
2024-10-14 11:40:00,71.12,71.12,71.08,71.11,80803.0,69.4606,69.4606,69.4215,69.4508,80803.0
2024-10-14 11:50:00,71.1,71.13,71.09,71.11,26241.0,69.4411,69.4704,69.4313,69.4508,26241.0
2024-10-14 12:00:00,71.11,71.13,71.1,71.11,19214.0,69.4508,69.4704,69.4411,69.4508,19214.0
2024-10-14 12:10:00,71.12,71.12,71.08,71.09,24669.0,69.4606,69.4606,69.4215,69.4313,24669.0
2024-10-14 12:20:00,71.09,71.1,71.07,71.08,92907.0,69.4313,69.4411,69.4118,69.4215,92907.0
2024-10-14 12:30:00,71.08,71.11,71.07,71.1,5734.0,69.4215,69.4508,69.4118,69.4411,5734.0
2024-10-14 12:40:00,71.11,71.11,71.09,71.09,12030.0,69.4508,69.4508,69.4313,69.4313,12030.0
2024-10-14 12:50:00,71.09,71.11,71.09,71.1,8385.0,69.4313,69.4508,69.4313,69.4411,8385.0
2024-10-14 13:00:00,71.11,71.14,71.08,71.09,14505.0,69.4508,69.4801,69.4215,69.4313,14505.0
2024-10-14 13:10:00,71.09,71.09,71.06,71.07,12185.0,69.4313,69.4313,69.402,69.4118,12185.0
2024-10-14 13:20:00,71.08,71.09,71.07,71.08,14920.0,69.4215,69.4313,69.4118,69.4215,14920.0
2024-10-14 13:30:00,71.08,71.14,71.07,71.13,12918.0,69.4215,69.4801,69.4118,69.4704,12918.0
2024-10-14 13:40:00,71.14,71.15,71.12,71.13,18779.0,69.4801,69.4899,69.4606,69.4704,18779.0
2024-10-14 13:50:00,71.13,71.14,71.12,71.13,15347.0,69.4704,69.4801,69.4606,69.4704,15347.0
2024-10-14 14:00:00,71.13,71.14,71.09,71.14,68344.0,69.4704,69.4801,69.4313,69.4801,68344.0
2024-10-14 14:10:00,71.13,71.17,71.12,71.16,24177.0,69.4704,69.5094,69.4606,69.4997,24177.0
2024-10-14 14:20:00,71.17,71.18,71.16,71.16,11885.0,69.5094,69.5192,69.4997,69.4997,11885.0
2024-10-14 14:30:00,71.16,71.18,71.15,71.17,7076.0,69.4997,69.5192,69.4899,69.5094,7076.0
2024-10-14 14:40:00,71.17,71.19,71.17,71.17,14754.0,69.5094,69.529,69.5094,69.5094,14754.0
2024-10-14 14:50:00,71.18,71.18,71.13,71.14,63513.0,69.5192,69.5192,69.4704,69.4801,63513.0
2024-10-14 15:00:00,71.14,71.16,71.09,71.15,73108.0,69.4801,69.4997,69.4313,69.4899,73108.0
2024-10-14 15:10:00,71.16,71.21,71.15,71.2,28725.0,69.4997,69.5485,69.4899,69.5387,28725.0
2024-10-14 15:20:00,71.2,71.22,71.18,71.19,36392.0,69.5387,69.5583,69.5192,69.529,36392.0
2024-10-14 15:30:00,71.19,71.21,71.17,71.17,34674.0,69.529,69.5485,69.5094,69.5094,34674.0
2024-10-14 15:40:00,71.17,71.2,71.17,71.2,84109.0,69.5094,69.5387,69.5094,69.5387,84109.0
2024-10-14 15:50:00,71.2,71.2,71.14,71.16,373967.0,69.5387,69.5387,69.4801,69.4997,373967.0
2024-10-15 09:30:00,70.75,70.77,70.62,70.62,143960.0,69.0992,69.1188,68.9723,68.9723,143960.0
2024-10-15 09:40:00,70.62,70.65,70.6,70.63,78754.0,68.9723,69.0016,68.9527,68.982,78754.0
2024-10-15 09:50:00,70.6,70.64,70.56,70.56,64594.0,68.9527,68.9918,68.9137,68.9137,64594.0
2024-10-15 10:00:00,70.56,70.63,70.55,70.62,148841.0,68.9137,68.982,68.9039,68.9723,148841.0
2024-10-15 10:10:00,70.62,70.62,70.52,70.56,61250.0,68.9723,68.9723,68.8746,68.9137,61250.0
2024-10-15 10:20:00,70.56,70.56,70.39,70.39,108529.0,68.9137,68.9137,68.7476,68.7476,108529.0
2024-10-15 10:30:00,70.37,70.37,70.13,70.16,197325.0,68.7281,68.7281,68.4937,68.523,197325.0
2024-10-15 10:40:00,70.15,70.36,70.12,70.31,110465.0,68.5132,68.7183,68.4839,68.6695,110465.0
2024-10-15 10:50:00,70.31,70.4,70.27,70.28,171623.0,68.6695,68.7574,68.6304,68.6402,171623.0
2024-10-15 11:00:00,70.28,70.36,70.25,70.26,82506.0,68.6402,68.7183,68.6109,68.6207,82506.0
2024-10-15 11:10:00,70.26,70.3,70.2,70.23,57847.0,68.6207,68.6597,68.5621,68.5914,57847.0
2024-10-15 11:20:00,70.23,70.24,70.18,70.19,56748.0,68.5914,68.6011,68.5425,68.5523,56748.0
2024-10-15 11:30:00,70.19,70.24,70.03,70.04,64049.0,68.5523,68.6011,68.396,68.4058,64049.0
2024-10-15 11:40:00,70.05,70.16,70.01,70.03,386431.0,68.4156,68.523,68.3765,68.396,386431.0
2024-10-15 11:50:00,70.03,70.07,70.0,70.01,78762.0,68.396,68.4351,68.3667,68.3765,78762.0
2024-10-15 12:00:00,70.02,70.03,69.89,69.98,140103.0,68.3863,68.396,68.2593,68.3472,140103.0
2024-10-15 12:10:00,69.98,70.04,69.92,70.03,109714.0,68.3472,68.4058,68.2886,68.396,109714.0
2024-10-15 12:20:00,70.04,70.06,69.96,70.03,112652.0,68.4058,68.4253,68.3277,68.396,112652.0
2024-10-15 12:30:00,70.03,70.07,70.01,70.06,68421.0,68.396,68.4351,68.3765,68.4253,68421.0
2024-10-15 12:40:00,70.06,70.07,69.95,70.0,89064.0,68.4253,68.4351,68.3179,68.3667,89064.0
2024-10-15 12:50:00,70.0,70.0,69.95,69.98,73227.0,68.3667,68.3667,68.3179,68.3472,73227.0
2024-10-15 13:00:00,69.98,70.0,69.9,69.91,135071.0,68.3472,68.3667,68.2691,68.2788,135071.0
2024-10-15 13:10:00,69.91,69.92,69.82,69.89,143777.0,68.2788,68.2886,68.1909,68.2593,143777.0
2024-10-15 13:20:00,69.89,69.89,69.81,69.83,107524.0,68.2593,68.2593,68.1812,68.2007,107524.0
2024-10-15 13:30:00,69.83,69.89,69.78,69.87,109288.0,68.2007,68.2593,68.1519,68.2398,109288.0
2024-10-15 13:40:00,69.88,69.92,69.86,69.89,69697.0,68.2495,68.2886,68.23,68.2593,69697.0
2024-10-15 13:50:00,69.88,69.89,69.78,69.81,71734.0,68.2495,68.2593,68.1519,68.1812,71734.0
2024-10-15 14:00:00,69.81,69.89,69.79,69.82,25681.0,68.1812,68.2593,68.1616,68.1909,25681.0
2024-10-15 14:10:00,69.82,69.84,69.79,69.81,368603.0,68.1909,68.2105,68.1616,68.1812,368603.0
2024-10-15 14:20:00,69.82,69.87,69.75,69.77,23263.0,68.1909,68.2398,68.1226,68.1421,23263.0
2024-10-15 14:30:00,69.78,69.8,69.73,69.76,28583.0,68.1519,68.1714,68.103,68.1323,28583.0
2024-10-15 14:40:00,69.77,69.82,69.76,69.81,67464.0,68.1421,68.1909,68.1323,68.1812,67464.0
2024-10-15 14:50:00,69.81,69.85,69.77,69.79,54415.0,68.1812,68.2202,68.1421,68.1616,54415.0
2024-10-15 15:00:00,69.8,69.8,69.67,69.7,118213.0,68.1714,68.1714,68.0444,68.0737,118213.0
2024-10-15 15:10:00,69.7,69.74,69.65,69.69,97635.0,68.0737,68.1128,68.0249,68.064,97635.0
2024-10-15 15:20:00,69.69,69.76,69.67,69.71,88364.0,68.064,68.1323,68.0444,68.0835,88364.0
2024-10-15 15:30:00,69.7,69.72,69.62,69.66,174401.0,68.0737,68.0933,67.9956,68.0347,174401.0
2024-10-15 15:40:00,69.66,69.71,69.65,69.7,294838.0,68.0347,68.0835,68.0249,68.0737,294838.0
2024-10-15 15:50:00,69.7,69.74,69.68,69.72,723574.0,68.0737,68.1128,68.0542,68.0933,723574.0
2024-10-16 09:30:00,70.01,70.04,69.92,69.94,224893.0,68.3765,68.4058,68.2886,68.3081,224893.0
2024-10-16 09:40:00,69.94,69.97,69.86,69.94,100970.0,68.3081,68.3374,68.23,68.3081,100970.0
2024-10-16 09:50:00,69.94,69.94,69.86,69.87,58645.0,68.3081,68.3081,68.23,68.2398,58645.0
2024-10-16 10:00:00,69.86,69.99,69.81,69.98,67878.0,68.23,68.357,68.1812,68.3472,67878.0
2024-10-16 10:10:00,69.97,70.02,69.97,69.99,48505.0,68.3374,68.3863,68.3374,68.357,48505.0
2024-10-16 10:20:00,69.98,70.08,69.98,70.03,111248.0,68.3472,68.4449,68.3472,68.396,111248.0
2024-10-16 10:30:00,70.03,70.07,69.93,69.93,81054.0,68.396,68.4351,68.2984,68.2984,81054.0
2024-10-16 10:40:00,69.92,69.93,69.86,69.93,62366.0,68.2886,68.2984,68.23,68.2984,62366.0
2024-10-16 10:50:00,69.93,70.0,69.92,69.98,73694.0,68.2984,68.3667,68.2886,68.3472,73694.0
2024-10-16 11:00:00,69.98,69.99,69.9,69.92,209535.0,68.3472,68.357,68.2691,68.2886,209535.0
2024-10-16 11:10:00,69.93,70.0,69.93,69.97,49115.0,68.2984,68.3667,68.2984,68.3374,49115.0
2024-10-16 11:20:00,69.97,69.99,69.94,69.99,60467.0,68.3374,68.357,68.3081,68.357,60467.0
2024-10-16 11:30:00,69.98,69.99,69.95,69.98,62580.0,68.3472,68.357,68.3179,68.3472,62580.0
2024-10-16 11:40:00,69.97,70.0,69.96,69.98,260840.0,68.3374,68.3667,68.3277,68.3472,260840.0
2024-10-16 11:50:00,69.99,70.01,69.95,69.95,251532.0,68.357,68.3765,68.3179,68.3179,251532.0
2024-10-16 12:00:00,69.95,70.0,69.95,69.98,183758.0,68.3179,68.3667,68.3179,68.3472,183758.0
2024-10-16 12:10:00,69.98,70.01,69.98,70.0,102105.0,68.3472,68.3765,68.3472,68.3667,102105.0
2024-10-16 12:20:00,70.0,70.06,70.0,70.05,78518.0,68.3667,68.4253,68.3667,68.4156,78518.0
2024-10-16 12:30:00,70.05,70.06,70.03,70.03,101775.0,68.4156,68.4253,68.396,68.396,101775.0
2024-10-16 12:40:00,70.03,70.07,70.02,70.03,173847.0,68.396,68.4351,68.3863,68.396,173847.0
2024-10-16 12:50:00,70.03,70.07,70.02,70.07,78886.0,68.396,68.4351,68.3863,68.4351,78886.0
2024-10-16 13:00:00,70.07,70.08,70.03,70.03,100571.0,68.4351,68.4449,68.396,68.396,100571.0
2024-10-16 13:10:00,70.03,70.07,70.03,70.03,50042.0,68.396,68.4351,68.396,68.396,50042.0
2024-10-16 13:20:00,70.03,70.06,70.02,70.03,73582.0,68.396,68.4253,68.3863,68.396,73582.0
2024-10-16 13:30:00,70.03,70.07,70.03,70.06,74086.0,68.396,68.4351,68.396,68.4253,74086.0
2024-10-16 13:40:00,70.06,70.1,70.05,70.08,81486.0,68.4253,68.4644,68.4156,68.4449,81486.0
2024-10-16 13:50:00,70.09,70.1,70.07,70.08,54615.0,68.4546,68.4644,68.4351,68.4449,54615.0
2024-10-16 14:00:00,70.08,70.09,70.05,70.08,53249.0,68.4449,68.4546,68.4156,68.4449,53249.0
2024-10-16 14:10:00,70.08,70.13,70.07,70.13,69917.0,68.4449,68.4937,68.4351,68.4937,69917.0
2024-10-16 14:20:00,70.13,70.2,70.12,70.2,114224.0,68.4937,68.5621,68.4839,68.5621,114224.0
2024-10-16 14:30:00,70.2,70.21,70.16,70.17,66915.0,68.5621,68.5718,68.523,68.5328,66915.0
2024-10-16 14:40:00,70.17,70.17,70.12,70.13,50834.0,68.5328,68.5328,68.4839,68.4937,50834.0
2024-10-16 14:50:00,70.13,70.13,70.07,70.08,325391.0,68.4937,68.4937,68.4351,68.4449,325391.0
2024-10-16 15:00:00,70.08,70.1,70.07,70.1,130222.0,68.4449,68.4644,68.4351,68.4644,130222.0
2024-10-16 15:10:00,70.11,70.15,70.1,70.15,68459.0,68.4742,68.5132,68.4644,68.5132,68459.0
2024-10-16 15:20:00,70.14,70.15,70.11,70.15,76346.0,68.5035,68.5132,68.4742,68.5132,76346.0
2024-10-16 15:30:00,70.15,70.15,70.09,70.11,134967.0,68.5132,68.5132,68.4546,68.4742,134967.0
2024-10-16 15:40:00,70.11,70.11,70.06,70.08,113714.0,68.4742,68.4742,68.4253,68.4449,113714.0
2024-10-16 15:50:00,70.08,70.13,70.06,70.11,548257.0,68.4449,68.4937,68.4253,68.4742,548257.0
2024-10-17 09:30:00,70.27,70.27,70.03,70.09,515845.0,68.6304,68.6304,68.396,68.4546,515845.0
2024-10-17 09:40:00,70.09,70.15,70.07,70.12,79535.0,68.4546,68.5132,68.4351,68.4839,79535.0
2024-10-17 09:50:00,70.12,70.18,70.01,70.05,75769.0,68.4839,68.5425,68.3765,68.4156,75769.0
2024-10-17 10:00:00,70.08,70.1,69.97,69.98,37043.0,68.4449,68.4644,68.3374,68.3472,37043.0
2024-10-17 10:10:00,69.98,70.02,69.94,70.02,33276.0,68.3472,68.3863,68.3081,68.3863,33276.0
2024-10-17 10:20:00,70.01,70.05,69.86,69.95,139816.0,68.3765,68.4156,68.23,68.3179,139816.0
2024-10-17 10:30:00,69.94,69.98,69.91,69.96,36997.0,68.3081,68.3472,68.2788,68.3277,36997.0
2024-10-17 10:40:00,69.96,70.04,69.93,69.98,368130.0,68.3277,68.4058,68.2984,68.3472,368130.0
2024-10-17 10:50:00,69.98,70.03,69.96,69.98,39317.0,68.3472,68.396,68.3277,68.3472,39317.0
2024-10-17 11:00:00,69.99,70.0,69.9,69.94,25937.0,68.357,68.3667,68.2691,68.3081,25937.0
2024-10-17 11:10:00,69.94,69.98,69.92,69.95,16947.0,68.3081,68.3472,68.2886,68.3179,16947.0
2024-10-17 11:20:00,69.96,70.04,69.94,70.03,26288.0,68.3277,68.4058,68.3081,68.396,26288.0
2024-10-17 11:30:00,70.04,70.05,70.0,70.03,36004.0,68.4058,68.4156,68.3667,68.396,36004.0
2024-10-17 11:40:00,70.03,70.05,69.99,70.0,19681.0,68.396,68.4156,68.357,68.3667,19681.0
2024-10-17 11:50:00,69.99,70.02,69.96,70.02,27059.0,68.357,68.3863,68.3277,68.3863,27059.0
2024-10-17 12:00:00,70.02,70.03,69.96,69.98,20582.0,68.3863,68.396,68.3277,68.3472,20582.0
2024-10-17 12:10:00,69.98,69.99,69.94,69.98,10004.0,68.3472,68.357,68.3081,68.3472,10004.0
2024-10-17 12:20:00,69.99,70.0,69.95,69.97,12196.0,68.357,68.3667,68.3179,68.3374,12196.0
2024-10-17 12:30:00,69.96,69.96,69.9,69.92,30239.0,68.3277,68.3277,68.2691,68.2886,30239.0
2024-10-17 12:40:00,69.92,69.96,69.92,69.95,49899.0,68.2886,68.3277,68.2886,68.3179,49899.0
2024-10-17 12:50:00,69.96,69.98,69.95,69.97,9033.0,68.3277,68.3472,68.3179,68.3374,9033.0
2024-10-17 13:00:00,69.98,70.0,69.97,69.97,52875.0,68.3472,68.3667,68.3374,68.3374,52875.0
2024-10-17 13:10:00,69.98,69.98,69.93,69.93,12417.0,68.3472,68.3472,68.2984,68.2984,12417.0
2024-10-17 13:20:00,69.94,69.94,69.88,69.9,22127.0,68.3081,68.3081,68.2495,68.2691,22127.0
2024-10-17 13:30:00,69.9,69.9,69.87,69.87,15295.0,68.2691,68.2691,68.2398,68.2398,15295.0
2024-10-17 13:40:00,69.87,69.91,69.86,69.91,13955.0,68.2398,68.2788,68.23,68.2788,13955.0
2024-10-17 13:50:00,69.91,69.93,69.89,69.9,39813.0,68.2788,68.2984,68.2593,68.2691,39813.0
2024-10-17 14:00:00,69.9,69.9,69.82,69.83,36114.0,68.2691,68.2691,68.1909,68.2007,36114.0
2024-10-17 14:10:00,69.82,69.86,69.8,69.8,24651.0,68.1909,68.23,68.1714,68.1714,24651.0
2024-10-17 14:20:00,69.8,69.82,69.79,69.79,30811.0,68.1714,68.1909,68.1616,68.1616,30811.0
2024-10-17 14:30:00,69.79,69.79,69.72,69.74,28391.0,68.1616,68.1616,68.0933,68.1128,28391.0
2024-10-17 14:40:00,69.75,69.78,69.72,69.76,40488.0,68.1226,68.1519,68.0933,68.1323,40488.0
2024-10-17 14:50:00,69.75,69.78,69.74,69.78,17207.0,68.1226,68.1519,68.1128,68.1519,17207.0
2024-10-17 15:00:00,69.77,69.79,69.74,69.78,18170.0,68.1421,68.1616,68.1128,68.1519,18170.0
2024-10-17 15:10:00,69.78,69.83,69.78,69.8,31043.0,68.1519,68.2007,68.1519,68.1714,31043.0
2024-10-17 15:20:00,69.8,69.8,69.77,69.77,57039.0,68.1714,68.1714,68.1421,68.1421,57039.0
2024-10-17 15:30:00,69.77,69.78,69.74,69.76,43195.0,68.1421,68.1519,68.1128,68.1323,43195.0
2024-10-17 15:40:00,69.76,69.78,69.73,69.74,87279.0,68.1323,68.1519,68.103,68.1128,87279.0
2024-10-17 15:50:00,69.74,69.78,69.71,69.77,251047.0,68.1128,68.1519,68.0835,68.1421,251047.0
2024-10-18 09:30:00,69.99,70.04,69.92,69.95,130315.0,68.357,68.4058,68.2886,68.3179,130315.0
2024-10-18 09:40:00,69.95,70.05,69.95,69.99,70118.0,68.3179,68.4156,68.3179,68.357,70118.0
2024-10-18 09:50:00,70.0,70.0,69.95,69.95,17869.0,68.3667,68.3667,68.3179,68.3179,17869.0
2024-10-18 10:00:00,69.96,70.0,69.95,70.0,67778.0,68.3277,68.3667,68.3179,68.3667,67778.0
2024-10-18 10:10:00,70.0,70.0,69.92,69.94,21126.0,68.3667,68.3667,68.2886,68.3081,21126.0
2024-10-18 10:20:00,69.94,70.01,69.94,70.01,14180.0,68.3081,68.3765,68.3081,68.3765,14180.0
2024-10-18 10:30:00,70.02,70.03,69.99,70.03,30494.0,68.3863,68.396,68.357,68.396,30494.0
2024-10-18 10:40:00,70.03,70.07,70.03,70.04,22112.0,68.396,68.4351,68.396,68.4058,22112.0
2024-10-18 10:50:00,70.04,70.05,70.01,70.01,32502.0,68.4058,68.4156,68.3765,68.3765,32502.0
2024-10-18 11:00:00,70.0,70.03,69.97,70.02,41208.0,68.3667,68.396,68.3374,68.3863,41208.0
2024-10-18 11:10:00,70.01,70.02,69.96,69.96,48962.0,68.3765,68.3863,68.3277,68.3277,48962.0
2024-10-18 11:20:00,69.97,70.01,69.96,70.01,52482.0,68.3374,68.3765,68.3277,68.3765,52482.0
2024-10-18 11:30:00,70.01,70.04,69.98,70.0,41857.0,68.3765,68.4058,68.3472,68.3667,41857.0
2024-10-18 11:40:00,70.0,70.01,69.96,69.96,12193.0,68.3667,68.3765,68.3277,68.3277,12193.0
2024-10-18 11:50:00,69.95,69.98,69.93,69.95,13309.0,68.3179,68.3472,68.2984,68.3179,13309.0
2024-10-18 12:00:00,69.95,69.95,69.91,69.92,26161.0,68.3179,68.3179,68.2788,68.2886,26161.0
2024-10-18 12:10:00,69.93,69.98,69.92,69.97,19778.0,68.2984,68.3472,68.2886,68.3374,19778.0
2024-10-18 12:20:00,69.98,70.0,69.96,69.98,27338.0,68.3472,68.3667,68.3277,68.3472,27338.0
2024-10-18 12:30:00,69.98,69.98,69.95,69.95,24215.0,68.3472,68.3472,68.3179,68.3179,24215.0
2024-10-18 12:40:00,69.95,70.0,69.95,69.98,29510.0,68.3179,68.3667,68.3179,68.3472,29510.0
2024-10-18 12:50:00,69.99,70.06,69.99,70.0,37728.0,68.357,68.4253,68.357,68.3667,37728.0
2024-10-18 13:00:00,70.0,70.04,70.0,70.03,42339.0,68.3667,68.4058,68.3667,68.396,42339.0
2024-10-18 13:10:00,70.04,70.1,70.04,70.1,20502.0,68.4058,68.4644,68.4058,68.4644,20502.0
2024-10-18 13:20:00,70.09,70.1,70.06,70.06,19452.0,68.4546,68.4644,68.4253,68.4253,19452.0
2024-10-18 13:30:00,70.07,70.1,70.06,70.09,17218.0,68.4351,68.4644,68.4253,68.4546,17218.0
2024-10-18 13:40:00,70.09,70.11,70.06,70.06,37224.0,68.4546,68.4742,68.4253,68.4253,37224.0
2024-10-18 13:50:00,70.06,70.08,70.04,70.05,10929.0,68.4253,68.4449,68.4058,68.4156,10929.0
2024-10-18 14:00:00,70.05,70.07,69.99,70.06,30046.0,68.4156,68.4351,68.357,68.4253,30046.0
2024-10-18 14:10:00,70.06,70.1,70.06,70.09,9172.0,68.4253,68.4644,68.4253,68.4546,9172.0
2024-10-18 14:20:00,70.09,70.12,70.08,70.1,13510.0,68.4546,68.4839,68.4449,68.4644,13510.0
2024-10-18 14:30:00,70.11,70.11,70.06,70.08,22507.0,68.4742,68.4742,68.4253,68.4449,22507.0
2024-10-18 14:40:00,70.07,70.09,70.07,70.09,56803.0,68.4351,68.4546,68.4351,68.4546,56803.0
2024-10-18 14:50:00,70.09,70.1,70.06,70.09,18428.0,68.4546,68.4644,68.4253,68.4546,18428.0
2024-10-18 15:00:00,70.08,70.08,70.04,70.06,21554.0,68.4449,68.4449,68.4058,68.4253,21554.0
2024-10-18 15:10:00,70.05,70.06,70.02,70.03,22193.0,68.4156,68.4253,68.3863,68.396,22193.0
2024-10-18 15:20:00,70.03,70.08,70.01,70.07,14024.0,68.396,68.4449,68.3765,68.4351,14024.0
2024-10-18 15:30:00,70.07,70.1,70.07,70.09,19183.0,68.4351,68.4644,68.4351,68.4546,19183.0
2024-10-18 15:40:00,70.09,70.11,70.07,70.08,101524.0,68.4546,68.4742,68.4351,68.4449,101524.0
2024-10-18 15:50:00,70.07,70.12,70.05,70.11,332592.0,68.4351,68.4839,68.4156,68.4742,332592.0
2024-10-21 09:30:00,69.45,69.5,69.39,69.4,131768.0,67.8296,67.8784,67.771,67.7807,131768.0
2024-10-21 09:40:00,69.41,69.41,69.35,69.39,93196.0,67.7905,67.7905,67.7319,67.771,93196.0
2024-10-21 09:50:00,69.39,69.45,69.39,69.4,64254.0,67.771,67.8296,67.771,67.7807,64254.0
2024-10-21 10:00:00,69.41,69.45,69.37,69.39,87243.0,67.7905,67.8296,67.7514,67.771,87243.0
2024-10-21 10:10:00,69.39,69.4,69.31,69.35,202524.0,67.771,67.7807,67.6928,67.7319,202524.0
2024-10-21 10:20:00,69.35,69.36,69.13,69.14,91287.0,67.7319,67.7417,67.517,67.5268,91287.0
2024-10-21 10:30:00,69.15,69.15,69.04,69.04,52835.0,67.5366,67.5366,67.4291,67.4291,52835.0
2024-10-21 10:40:00,69.05,69.06,68.98,69.0,100593.0,67.4389,67.4487,67.3705,67.3901,100593.0
2024-10-21 10:50:00,69.0,69.05,68.99,69.02,38761.0,67.3901,67.4389,67.3803,67.4096,38761.0
2024-10-21 11:00:00,69.03,69.05,68.89,68.93,140303.0,67.4194,67.4389,67.2826,67.3217,140303.0
2024-10-21 11:10:00,68.92,69.0,68.92,68.94,53086.0,67.3119,67.3901,67.3119,67.3315,53086.0
2024-10-21 11:20:00,68.93,68.94,68.8,68.81,66503.0,67.3217,67.3315,67.1947,67.2045,66503.0
2024-10-21 11:30:00,68.8,68.87,68.78,68.86,41340.0,67.1947,67.2631,67.1752,67.2533,41340.0
2024-10-21 11:40:00,68.86,68.95,68.83,68.94,69822.0,67.2533,67.3412,67.224,67.3315,69822.0
2024-10-21 11:50:00,68.95,68.98,68.91,68.97,43370.0,67.3412,67.3705,67.3022,67.3608,43370.0
2024-10-21 12:00:00,68.96,68.97,68.93,68.95,19016.0,67.351,67.3608,67.3217,67.3412,19016.0
2024-10-21 12:10:00,68.95,68.96,68.9,68.91,23653.0,67.3412,67.351,67.2924,67.3022,23653.0
2024-10-21 12:20:00,68.92,68.97,68.9,68.94,16051.0,67.3119,67.3608,67.2924,67.3315,16051.0
2024-10-21 12:30:00,68.94,68.97,68.92,68.94,26631.0,67.3315,67.3608,67.3119,67.3315,26631.0
2024-10-21 12:40:00,68.94,68.96,68.93,68.95,10966.0,67.3315,67.351,67.3217,67.3412,10966.0
2024-10-21 12:50:00,68.96,68.99,68.95,68.99,31526.0,67.351,67.3803,67.3412,67.3803,31526.0
2024-10-21 13:00:00,68.98,69.03,68.97,69.03,19054.0,67.3705,67.4194,67.3608,67.4194,19054.0
2024-10-21 13:10:00,69.02,69.03,68.99,69.0,13807.0,67.4096,67.4194,67.3803,67.3901,13807.0
2024-10-21 13:20:00,68.99,69.04,68.98,69.04,21666.0,67.3803,67.4291,67.3705,67.4291,21666.0
2024-10-21 13:30:00,69.04,69.06,69.03,69.04,7490.0,67.4291,67.4487,67.4194,67.4291,7490.0
2024-10-21 13:40:00,69.04,69.05,69.01,69.03,22413.0,67.4291,67.4389,67.3998,67.4194,22413.0
2024-10-21 13:50:00,69.04,69.06,69.03,69.04,15570.0,67.4291,67.4487,67.4194,67.4291,15570.0
2024-10-21 14:00:00,69.04,69.05,68.95,68.97,15368.0,67.4291,67.4389,67.3412,67.3608,15368.0
2024-10-21 14:10:00,68.97,69.0,68.96,69.0,20281.0,67.3608,67.3901,67.351,67.3901,20281.0
2024-10-21 14:20:00,69.0,69.01,68.94,68.96,16934.0,67.3901,67.3998,67.3315,67.351,16934.0
2024-10-21 14:30:00,68.96,68.99,68.93,68.99,16925.0,67.351,67.3803,67.3217,67.3803,16925.0
2024-10-21 14:40:00,68.99,69.0,68.95,68.98,17006.0,67.3803,67.3901,67.3412,67.3705,17006.0
2024-10-21 14:50:00,68.98,68.99,68.94,68.94,22221.0,67.3705,67.3803,67.3315,67.3315,22221.0
2024-10-21 15:00:00,68.95,68.97,68.9,68.97,58721.0,67.3412,67.3608,67.2924,67.3608,58721.0
2024-10-21 15:10:00,68.97,69.0,68.96,69.0,98553.0,67.3608,67.3901,67.351,67.3901,98553.0
2024-10-21 15:20:00,69.0,69.01,68.97,68.98,57930.0,67.3901,67.3998,67.3608,67.3705,57930.0
2024-10-21 15:30:00,68.98,68.99,68.94,68.97,37728.0,67.3705,67.3803,67.3315,67.3608,37728.0
2024-10-21 15:40:00,68.97,68.99,68.93,68.95,291221.0,67.3608,67.3803,67.3217,67.3412,291221.0
2024-10-21 15:50:00,68.96,69.02,68.94,69.0,444665.0,67.351,67.4096,67.3315,67.3901,444665.0
2024-10-22 09:30:00,68.11,68.19,68.1,68.12,175921.0,66.5208,66.599,66.5111,66.5306,175921.0
2024-10-22 09:40:00,68.11,68.16,68.09,68.12,146346.0,66.5208,66.5697,66.5013,66.5306,146346.0
2024-10-22 09:50:00,68.12,68.12,68.02,68.09,124406.0,66.5306,66.5306,66.4329,66.5013,124406.0
2024-10-22 10:00:00,68.11,68.17,68.07,68.13,92735.0,66.5208,66.5794,66.4818,66.5404,92735.0
2024-10-22 10:10:00,68.12,68.13,68.04,68.04,141730.0,66.5306,66.5404,66.4525,66.4525,141730.0
2024-10-22 10:20:00,68.05,68.05,67.91,67.91,95632.0,66.4622,66.4622,66.3255,66.3255,95632.0
2024-10-22 10:30:00,67.91,67.95,67.87,67.94,47556.0,66.3255,66.3646,66.2864,66.3548,47556.0
2024-10-22 10:40:00,67.94,67.96,67.92,67.96,71171.0,66.3548,66.3743,66.3353,66.3743,71171.0
2024-10-22 10:50:00,67.96,68.03,67.96,68.0,57648.0,66.3743,66.4427,66.3743,66.4134,57648.0
2024-10-22 11:00:00,68.0,68.01,67.97,67.98,28827.0,66.4134,66.4232,66.3841,66.3939,28827.0
2024-10-22 11:10:00,67.99,68.0,67.96,67.97,33573.0,66.4036,66.4134,66.3743,66.3841,33573.0
2024-10-22 11:20:00,67.98,68.0,67.9,67.95,96366.0,66.3939,66.4134,66.3157,66.3646,96366.0
2024-10-22 11:30:00,67.95,67.98,67.92,67.93,46608.0,66.3646,66.3939,66.3353,66.345,46608.0
2024-10-22 11:40:00,67.94,67.95,67.92,67.94,40694.0,66.3548,66.3646,66.3353,66.3548,40694.0
2024-10-22 11:50:00,67.94,67.96,67.93,67.93,43628.0,66.3548,66.3743,66.345,66.345,43628.0
2024-10-22 12:00:00,67.94,67.94,67.87,67.87,72722.0,66.3548,66.3548,66.2864,66.2864,72722.0
2024-10-22 12:10:00,67.87,67.91,67.87,67.91,42387.0,66.2864,66.3255,66.2864,66.3255,42387.0
2024-10-22 12:20:00,67.91,67.91,67.85,67.88,43876.0,66.3255,66.3255,66.2669,66.2962,43876.0
2024-10-22 12:30:00,67.87,67.93,67.87,67.88,59627.0,66.2864,66.345,66.2864,66.2962,59627.0
2024-10-22 12:40:00,67.89,67.9,67.86,67.9,48240.0,66.306,66.3157,66.2767,66.3157,48240.0
2024-10-22 12:50:00,67.9,67.96,67.9,67.94,44336.0,66.3157,66.3743,66.3157,66.3548,44336.0
2024-10-22 13:00:00,67.95,67.99,67.95,67.98,189009.0,66.3646,66.4036,66.3646,66.3939,189009.0
2024-10-22 13:10:00,67.98,68.01,67.97,68.0,183864.0,66.3939,66.4232,66.3841,66.4134,183864.0
2024-10-22 13:20:00,68.0,68.01,67.98,68.0,43403.0,66.4134,66.4232,66.3939,66.4134,43403.0
2024-10-22 13:30:00,67.99,68.06,67.98,68.05,39634.0,66.4036,66.472,66.3939,66.4622,39634.0
2024-10-22 13:40:00,68.06,68.1,68.05,68.07,53697.0,66.472,66.5111,66.4622,66.4818,53697.0
2024-10-22 13:50:00,68.06,68.11,68.06,68.1,44896.0,66.472,66.5208,66.472,66.5111,44896.0
2024-10-22 14:00:00,68.1,68.16,68.09,68.11,42799.0,66.5111,66.5697,66.5013,66.5208,42799.0
2024-10-22 14:10:00,68.11,68.11,68.07,68.08,16802.0,66.5208,66.5208,66.4818,66.4915,16802.0
2024-10-22 14:20:00,68.08,68.09,68.05,68.07,44266.0,66.4915,66.5013,66.4622,66.4818,44266.0
2024-10-22 14:30:00,68.06,68.06,68.04,68.05,32678.0,66.472,66.472,66.4525,66.4622,32678.0
2024-10-22 14:40:00,68.04,68.04,68.01,68.02,23031.0,66.4525,66.4525,66.4232,66.4329,23031.0
2024-10-22 14:50:00,68.02,68.03,67.97,67.98,32327.0,66.4329,66.4427,66.3841,66.3939,32327.0
2024-10-22 15:00:00,67.98,68.04,67.97,68.04,17805.0,66.3939,66.4525,66.3841,66.4525,17805.0
2024-10-22 15:10:00,68.05,68.07,68.04,68.05,18771.0,66.4622,66.4818,66.4525,66.4622,18771.0
2024-10-22 15:20:00,68.05,68.06,68.04,68.05,37668.0,66.4622,66.472,66.4525,66.4622,37668.0
2024-10-22 15:30:00,68.06,68.08,68.05,68.08,89618.0,66.472,66.4915,66.4622,66.4915,89618.0
2024-10-22 15:40:00,68.08,68.12,68.06,68.11,133460.0,66.4915,66.5306,66.472,66.5208,133460.0
2024-10-22 15:50:00,68.11,68.11,68.04,68.07,473746.0,66.5208,66.5208,66.4525,66.4818,473746.0
2024-10-23 09:30:00,66.6,66.73,66.53,66.7,387533.0,65.0461,65.173,64.9777,65.1437,387533.0
2024-10-23 09:40:00,66.71,66.77,66.65,66.75,277047.0,65.1535,65.2121,65.0949,65.1926,277047.0
2024-10-23 09:50:00,66.76,66.78,66.69,66.7,306521.0,65.2023,65.2219,65.134,65.1437,306521.0
2024-10-23 10:00:00,66.7,66.72,66.6,66.67,209901.0,65.1437,65.1633,65.0461,65.1144,209901.0
2024-10-23 10:10:00,66.67,66.69,66.63,66.64,74451.0,65.1144,65.134,65.0754,65.0851,74451.0
2024-10-23 10:20:00,66.64,66.78,66.62,66.78,133628.0,65.0851,65.2219,65.0656,65.2219,133628.0
2024-10-23 10:30:00,66.78,66.78,66.72,66.73,87943.0,65.2219,65.2219,65.1633,65.173,87943.0
2024-10-23 10:40:00,66.73,66.77,66.72,66.73,96753.0,65.173,65.2121,65.1633,65.173,96753.0
2024-10-23 10:50:00,66.74,66.75,66.62,66.64,194090.0,65.1828,65.1926,65.0656,65.0851,194090.0
2024-10-23 11:00:00,66.65,66.7,66.64,66.67,76568.0,65.0949,65.1437,65.0851,65.1144,76568.0
2024-10-23 11:10:00,66.67,66.67,66.54,66.55,108874.0,65.1144,65.1144,64.9875,64.9972,108874.0
2024-10-23 11:20:00,66.55,66.59,66.53,66.56,154425.0,64.9972,65.0363,64.9777,65.007,154425.0
2024-10-23 11:30:00,66.56,66.65,66.56,66.64,53375.0,65.007,65.0949,65.007,65.0851,53375.0
2024-10-23 11:40:00,66.65,66.7,66.62,66.69,97175.0,65.0949,65.1437,65.0656,65.134,97175.0
2024-10-23 11:50:00,66.7,66.74,66.68,66.73,90929.0,65.1437,65.1828,65.1242,65.173,90929.0
2024-10-23 12:00:00,66.73,66.73,66.66,66.68,80784.0,65.173,65.173,65.1047,65.1242,80784.0
2024-10-23 12:10:00,66.69,66.72,66.67,66.68,77181.0,65.134,65.1633,65.1144,65.1242,77181.0
2024-10-23 12:20:00,66.69,66.7,66.57,66.57,100590.0,65.134,65.1437,65.0168,65.0168,100590.0
2024-10-23 12:30:00,66.56,66.63,66.52,66.61,97692.0,65.007,65.0754,64.9679,65.0558,97692.0
2024-10-23 12:40:00,66.61,66.67,66.6,66.67,36315.0,65.0558,65.1144,65.0461,65.1144,36315.0
2024-10-23 12:50:00,66.67,66.68,66.61,66.63,65511.0,65.1144,65.1242,65.0558,65.0754,65511.0
2024-10-23 13:00:00,66.63,66.64,66.52,66.53,65505.0,65.0754,65.0851,64.9679,64.9777,65505.0
2024-10-23 13:10:00,66.52,66.53,66.46,66.47,54240.0,64.9679,64.9777,64.9093,64.9191,54240.0
2024-10-23 13:20:00,66.48,66.49,66.41,66.45,60146.0,64.9289,64.9386,64.8605,64.8996,60146.0
2024-10-23 13:30:00,66.45,66.45,66.39,66.44,429521.0,64.8996,64.8996,64.841,64.8898,429521.0
2024-10-23 13:40:00,66.44,66.51,66.43,66.51,570633.0,64.8898,64.9582,64.88,64.9582,570633.0
2024-10-23 13:50:00,66.51,66.52,66.48,66.51,159999.0,64.9582,64.9679,64.9289,64.9582,159999.0
2024-10-23 14:00:00,66.51,66.52,66.39,66.45,91392.0,64.9582,64.9679,64.841,64.8996,91392.0
2024-10-23 14:10:00,66.46,66.46,66.39,66.4,113871.0,64.9093,64.9093,64.841,64.8507,113871.0
2024-10-23 14:20:00,66.4,66.47,66.4,66.45,67596.0,64.8507,64.9191,64.8507,64.8996,67596.0
2024-10-23 14:30:00,66.45,66.54,66.44,66.53,59628.0,64.8996,64.9875,64.8898,64.9777,59628.0
2024-10-23 14:40:00,66.53,66.56,66.52,66.55,81503.0,64.9777,65.007,64.9679,64.9972,81503.0
2024-10-23 14:50:00,66.55,66.55,66.49,66.53,42346.0,64.9972,64.9972,64.9386,64.9777,42346.0
2024-10-23 15:00:00,66.53,66.57,66.52,66.55,55260.0,64.9777,65.0168,64.9679,64.9972,55260.0
2024-10-23 15:10:00,66.55,66.58,66.52,66.58,66769.0,64.9972,65.0265,64.9679,65.0265,66769.0
2024-10-23 15:20:00,66.57,66.61,66.57,66.61,54916.0,65.0168,65.0558,65.0168,65.0558,54916.0
2024-10-23 15:30:00,66.6,66.62,66.58,66.62,79772.0,65.0461,65.0656,65.0265,65.0656,79772.0
2024-10-23 15:40:00,66.62,66.67,66.61,66.66,179358.0,65.0656,65.1144,65.0558,65.1047,179358.0
2024-10-23 15:50:00,66.66,66.68,66.61,66.66,496662.0,65.1047,65.1242,65.0558,65.1047,496662.0
2024-10-24 09:30:00,67.02,67.15,66.99,67.15,118127.0,65.4563,65.5832,65.427,65.5832,118127.0
2024-10-24 09:40:00,67.15,67.18,67.08,67.12,127332.0,65.5832,65.6125,65.5149,65.5539,127332.0
2024-10-24 09:50:00,67.12,67.24,67.08,67.19,113474.0,65.5539,65.6711,65.5149,65.6223,113474.0
2024-10-24 10:00:00,67.2,67.24,67.13,67.13,106629.0,65.6321,65.6711,65.5637,65.5637,106629.0
2024-10-24 10:10:00,67.14,67.14,67.04,67.07,33183.0,65.5735,65.5735,65.4758,65.5051,33183.0
2024-10-24 10:20:00,67.07,67.08,66.98,66.98,71904.0,65.5051,65.5149,65.4172,65.4172,71904.0
2024-10-24 10:30:00,66.98,67.09,66.98,67.07,57505.0,65.4172,65.5246,65.4172,65.5051,57505.0
2024-10-24 10:40:00,67.06,67.07,66.96,67.02,83693.0,65.4953,65.5051,65.3977,65.4563,83693.0
2024-10-24 10:50:00,67.02,67.02,66.97,66.99,27162.0,65.4563,65.4563,65.4074,65.427,27162.0
2024-10-24 11:00:00,67.0,67.02,66.95,66.99,30666.0,65.4367,65.4563,65.3879,65.427,30666.0
2024-10-24 11:10:00,67.0,67.08,67.0,67.07,20915.0,65.4367,65.5149,65.4367,65.5051,20915.0
2024-10-24 11:20:00,67.08,67.09,66.98,66.98,39129.0,65.5149,65.5246,65.4172,65.4172,39129.0
2024-10-24 11:30:00,66.98,66.99,66.94,66.98,41476.0,65.4172,65.427,65.3781,65.4172,41476.0
2024-10-24 11:40:00,66.98,67.0,66.93,66.94,46980.0,65.4172,65.4367,65.3684,65.3781,46980.0
2024-10-24 11:50:00,66.93,67.05,66.92,67.02,40939.0,65.3684,65.4856,65.3586,65.4563,40939.0
2024-10-24 12:00:00,67.02,67.03,66.95,66.97,25816.0,65.4563,65.466,65.3879,65.4074,25816.0
2024-10-24 12:10:00,66.97,66.98,66.94,66.98,203296.0,65.4074,65.4172,65.3781,65.4172,203296.0
2024-10-24 12:20:00,66.98,67.03,66.96,67.03,79188.0,65.4172,65.466,65.3977,65.466,79188.0
2024-10-24 12:30:00,67.03,67.09,67.03,67.06,56057.0,65.466,65.5246,65.466,65.4953,56057.0
2024-10-24 12:40:00,67.06,67.1,67.06,67.09,14688.0,65.4953,65.5344,65.4953,65.5246,14688.0
2024-10-24 12:50:00,67.1,67.12,67.07,67.11,108346.0,65.5344,65.5539,65.5051,65.5442,108346.0
2024-10-24 13:00:00,67.11,67.16,67.1,67.15,59586.0,65.5442,65.593,65.5344,65.5832,59586.0
2024-10-24 13:10:00,67.15,67.21,67.13,67.17,196578.0,65.5832,65.6418,65.5637,65.6028,196578.0
2024-10-24 13:20:00,67.17,67.19,67.13,67.19,28214.0,65.6028,65.6223,65.5637,65.6223,28214.0
2024-10-24 13:30:00,67.19,67.2,67.16,67.2,39921.0,65.6223,65.6321,65.593,65.6321,39921.0
2024-10-24 13:40:00,67.2,67.22,67.12,67.13,43811.0,65.6321,65.6516,65.5539,65.5637,43811.0
2024-10-24 13:50:00,67.14,67.16,67.06,67.06,50455.0,65.5735,65.593,65.4953,65.4953,50455.0
2024-10-24 14:00:00,67.06,67.13,67.04,67.12,35869.0,65.4953,65.5637,65.4758,65.5539,35869.0
2024-10-24 14:10:00,67.12,67.15,67.11,67.15,66504.0,65.5539,65.5832,65.5442,65.5832,66504.0
2024-10-24 14:20:00,67.14,67.15,67.09,67.09,96518.0,65.5735,65.5832,65.5246,65.5246,96518.0
2024-10-24 14:30:00,67.09,67.13,67.08,67.1,61459.0,65.5246,65.5637,65.5149,65.5344,61459.0
2024-10-24 14:40:00,67.1,67.1,67.07,67.09,44576.0,65.5344,65.5344,65.5051,65.5246,44576.0
2024-10-24 14:50:00,67.09,67.13,67.08,67.13,46759.0,65.5246,65.5637,65.5149,65.5637,46759.0
2024-10-24 15:00:00,67.12,67.16,67.08,67.15,70004.0,65.5539,65.593,65.5149,65.5832,70004.0
2024-10-24 15:10:00,67.15,67.17,67.14,67.16,34569.0,65.5832,65.6028,65.5735,65.593,34569.0
2024-10-24 15:20:00,67.17,67.2,67.16,67.16,96950.0,65.6028,65.6321,65.593,65.593,96950.0
2024-10-24 15:30:00,67.17,67.22,67.16,67.17,42099.0,65.6028,65.6516,65.593,65.6028,42099.0
2024-10-24 15:40:00,67.17,67.21,67.14,67.2,57657.0,65.6028,65.6418,65.5735,65.6321,57657.0
2024-10-24 15:50:00,67.21,67.25,67.2,67.23,333032.0,65.6418,65.6809,65.6321,65.6614,333032.0
2024-10-25 09:30:00,67.49,67.55,67.43,67.45,263926.0,65.9153,65.9739,65.8567,65.8762,263926.0
2024-10-25 09:40:00,67.45,67.51,67.44,67.51,78929.0,65.8762,65.9348,65.8665,65.9348,78929.0
2024-10-25 09:50:00,67.51,67.52,67.48,67.5,317490.0,65.9348,65.9446,65.9055,65.9251,317490.0
2024-10-25 10:00:00,67.51,67.58,67.51,67.55,30043.0,65.9348,66.0032,65.9348,65.9739,30043.0
2024-10-25 10:10:00,67.54,67.6,67.54,67.58,72868.0,65.9641,66.0227,65.9641,66.0032,72868.0
2024-10-25 10:20:00,67.58,67.67,67.57,67.66,46009.0,66.0032,66.0911,65.9934,66.0813,46009.0
2024-10-25 10:30:00,67.65,67.68,67.6,67.65,37965.0,66.0716,66.1009,66.0227,66.0716,37965.0
2024-10-25 10:40:00,67.66,67.68,67.53,67.56,66900.0,66.0813,66.1009,65.9544,65.9837,66900.0
2024-10-25 10:50:00,67.56,67.62,67.56,67.59,93768.0,65.9837,66.0423,65.9837,66.013,93768.0
2024-10-25 11:00:00,67.59,67.61,67.57,67.58,33912.0,66.013,66.0325,65.9934,66.0032,33912.0
2024-10-25 11:10:00,67.58,67.59,67.48,67.49,23897.0,66.0032,66.013,65.9055,65.9153,23897.0
2024-10-25 11:20:00,67.48,67.49,67.35,67.35,45990.0,65.9055,65.9153,65.7786,65.7786,45990.0
2024-10-25 11:30:00,67.36,67.4,67.32,67.33,25436.0,65.7883,65.8274,65.7493,65.759,25436.0
2024-10-25 11:40:00,67.32,67.4,67.31,67.4,26298.0,65.7493,65.8274,65.7395,65.8274,26298.0
2024-10-25 11:50:00,67.4,67.4,67.33,67.37,21903.0,65.8274,65.8274,65.759,65.7981,21903.0
2024-10-25 12:00:00,67.36,67.36,67.29,67.32,25503.0,65.7883,65.7883,65.72,65.7493,25503.0
2024-10-25 12:10:00,67.32,67.34,67.3,67.33,23008.0,65.7493,65.7688,65.7297,65.759,23008.0
2024-10-25 12:20:00,67.33,67.38,67.32,67.38,34869.0,65.759,65.8079,65.7493,65.8079,34869.0
2024-10-25 12:30:00,67.38,67.39,67.34,67.36,28887.0,65.8079,65.8176,65.7688,65.7883,28887.0
2024-10-25 12:40:00,67.35,67.38,67.32,67.35,21576.0,65.7786,65.8079,65.7493,65.7786,21576.0
2024-10-25 12:50:00,67.34,67.35,67.32,67.33,11460.0,65.7688,65.7786,65.7493,65.759,11460.0
2024-10-25 13:00:00,67.33,67.33,67.27,67.28,5530.0,65.759,65.759,65.7004,65.7102,5530.0
2024-10-25 13:10:00,67.28,67.29,67.18,67.19,26153.0,65.7102,65.72,65.6125,65.6223,26153.0
2024-10-25 13:20:00,67.19,67.2,67.12,67.17,33176.0,65.6223,65.6321,65.5539,65.6028,33176.0
2024-10-25 13:30:00,67.16,67.18,67.11,67.14,13636.0,65.593,65.6125,65.5442,65.5735,13636.0
2024-10-25 13:40:00,67.13,67.17,67.04,67.17,18339.0,65.5637,65.6028,65.4758,65.6028,18339.0
2024-10-25 13:50:00,67.17,67.18,67.09,67.09,20938.0,65.6028,65.6125,65.5246,65.5246,20938.0
2024-10-25 14:00:00,67.09,67.14,67.06,67.08,34026.0,65.5246,65.5735,65.4953,65.5149,34026.0
2024-10-25 14:10:00,67.07,67.16,67.06,67.14,65138.0,65.5051,65.593,65.4953,65.5735,65138.0
2024-10-25 14:20:00,67.15,67.19,67.1,67.18,11070.0,65.5832,65.6223,65.5344,65.6125,11070.0
2024-10-25 14:30:00,67.17,67.19,67.11,67.17,32708.0,65.6028,65.6223,65.5442,65.6028,32708.0
2024-10-25 14:40:00,67.17,67.2,67.12,67.2,27840.0,65.6028,65.6321,65.5539,65.6321,27840.0
2024-10-25 14:50:00,67.2,67.2,67.11,67.15,76369.0,65.6321,65.6321,65.5442,65.5832,76369.0
2024-10-25 15:00:00,67.15,67.16,67.12,67.12,35827.0,65.5832,65.593,65.5539,65.5539,35827.0
2024-10-25 15:10:00,67.13,67.15,67.07,67.12,79765.0,65.5637,65.5832,65.5051,65.5539,79765.0
2024-10-25 15:20:00,67.12,67.14,67.08,67.1,25099.0,65.5539,65.5735,65.5149,65.5344,25099.0
2024-10-25 15:30:00,67.1,67.15,67.08,67.13,78209.0,65.5344,65.5832,65.5149,65.5637,78209.0
2024-10-25 15:40:00,67.13,67.21,67.13,67.2,189385.0,65.5637,65.6418,65.5637,65.6321,189385.0
2024-10-25 15:50:00,67.2,67.25,67.16,67.23,576608.0,65.6321,65.6809,65.593,65.6614,576608.0
2024-10-28 09:30:00,67.59,67.63,67.53,67.63,276175.0,66.013,66.052,65.9544,66.052,276175.0
2024-10-28 09:40:00,67.64,67.65,67.53,67.56,144775.0,66.0618,66.0716,65.9544,65.9837,144775.0
2024-10-28 09:50:00,67.55,67.57,67.5,67.54,165992.0,65.9739,65.9934,65.9251,65.9641,165992.0
2024-10-28 10:00:00,67.54,67.58,67.49,67.58,47453.0,65.9641,66.0032,65.9153,66.0032,47453.0
2024-10-28 10:10:00,67.56,67.6,67.5,67.52,71829.0,65.9837,66.0227,65.9251,65.9446,71829.0
2024-10-28 10:20:00,67.52,67.64,67.51,67.62,21145.0,65.9446,66.0618,65.9348,66.0423,21145.0
2024-10-28 10:30:00,67.62,67.62,67.53,67.6,249880.0,66.0423,66.0423,65.9544,66.0227,249880.0
2024-10-28 10:40:00,67.6,67.66,67.57,67.66,23228.0,66.0227,66.0813,65.9934,66.0813,23228.0
2024-10-28 10:50:00,67.66,67.72,67.66,67.68,13170.0,66.0813,66.1399,66.0813,66.1009,13170.0
2024-10-28 11:00:00,67.69,67.72,67.6,67.69,35167.0,66.1106,66.1399,66.0227,66.1106,35167.0
2024-10-28 11:10:00,67.69,67.79,67.69,67.76,56617.0,66.1106,66.2083,66.1106,66.179,56617.0
2024-10-28 11:20:00,67.75,67.82,67.74,67.81,26961.0,66.1692,66.2376,66.1595,66.2278,26961.0
2024-10-28 11:30:00,67.81,67.82,67.7,67.7,34732.0,66.2278,66.2376,66.1204,66.1204,34732.0
2024-10-28 11:40:00,67.7,67.75,67.64,67.75,21627.0,66.1204,66.1692,66.0618,66.1692,21627.0
2024-10-28 11:50:00,67.75,67.82,67.74,67.78,87674.0,66.1692,66.2376,66.1595,66.1985,87674.0
2024-10-28 12:00:00,67.78,67.82,67.75,67.82,161531.0,66.1985,66.2376,66.1692,66.2376,161531.0
2024-10-28 12:10:00,67.82,67.9,67.82,67.89,42228.0,66.2376,66.3157,66.2376,66.306,42228.0
2024-10-28 12:20:00,67.88,67.9,67.83,67.84,49088.0,66.2962,66.3157,66.2474,66.2571,49088.0
2024-10-28 12:30:00,67.84,67.85,67.76,67.77,39402.0,66.2571,66.2669,66.179,66.1888,39402.0
2024-10-28 12:40:00,67.76,67.83,67.73,67.76,33962.0,66.179,66.2474,66.1497,66.179,33962.0
2024-10-28 12:50:00,67.78,67.78,67.72,67.73,9112.0,66.1985,66.1985,66.1399,66.1497,9112.0
2024-10-28 13:00:00,67.72,67.75,67.7,67.75,22822.0,66.1399,66.1692,66.1204,66.1692,22822.0
2024-10-28 13:10:00,67.73,67.74,67.67,67.72,15565.0,66.1497,66.1595,66.0911,66.1399,15565.0
2024-10-28 13:20:00,67.73,67.78,67.73,67.76,15020.0,66.1497,66.1985,66.1497,66.179,15020.0
2024-10-28 13:30:00,67.77,67.81,67.74,67.74,34591.0,66.1888,66.2278,66.1595,66.1595,34591.0
2024-10-28 13:40:00,67.74,67.77,67.74,67.74,21448.0,66.1595,66.1888,66.1595,66.1595,21448.0
2024-10-28 13:50:00,67.74,67.75,67.72,67.74,5323.0,66.1595,66.1692,66.1399,66.1595,5323.0
2024-10-28 14:00:00,67.73,67.74,67.68,67.73,28399.0,66.1497,66.1595,66.1009,66.1497,28399.0
2024-10-28 14:10:00,67.73,67.73,67.68,67.69,62107.0,66.1497,66.1497,66.1009,66.1106,62107.0
2024-10-28 14:20:00,67.7,67.73,67.69,67.71,13841.0,66.1204,66.1497,66.1106,66.1302,13841.0
2024-10-28 14:30:00,67.7,67.73,67.69,67.73,23779.0,66.1204,66.1497,66.1106,66.1497,23779.0
2024-10-28 14:40:00,67.74,67.75,67.67,67.7,14796.0,66.1595,66.1692,66.0911,66.1204,14796.0
2024-10-28 14:50:00,67.72,67.79,67.71,67.72,42178.0,66.1399,66.2083,66.1302,66.1399,42178.0
2024-10-28 15:00:00,67.71,67.75,67.68,67.68,26702.0,66.1302,66.1692,66.1009,66.1009,26702.0
2024-10-28 15:10:00,67.68,67.72,67.67,67.7,97655.0,66.1009,66.1399,66.0911,66.1204,97655.0
2024-10-28 15:20:00,67.7,67.78,67.69,67.75,72511.0,66.1204,66.1985,66.1106,66.1692,72511.0
2024-10-28 15:30:00,67.75,67.78,67.73,67.74,40370.0,66.1692,66.1985,66.1497,66.1595,40370.0
2024-10-28 15:40:00,67.74,67.75,67.69,67.69,55857.0,66.1595,66.1692,66.1106,66.1106,55857.0
2024-10-28 15:50:00,67.69,67.73,67.66,67.68,363323.0,66.1106,66.1497,66.0813,66.1009,363323.0
2024-10-29 09:30:00,68.24,68.24,68.1,68.14,124859.0,66.6478,66.6478,66.5111,66.5501,124859.0
2024-10-29 09:40:00,68.14,68.18,68.11,68.11,169111.0,66.5501,66.5892,66.5208,66.5208,169111.0
2024-10-29 09:50:00,68.11,68.19,68.09,68.17,143413.0,66.5208,66.599,66.5013,66.5794,143413.0
2024-10-29 10:00:00,68.18,68.32,68.16,68.24,564506.0,66.5892,66.7259,66.5697,66.6478,564506.0
2024-10-29 10:10:00,68.24,68.29,68.21,68.25,40054.0,66.6478,66.6966,66.6185,66.6576,40054.0
2024-10-29 10:20:00,68.23,68.32,68.17,68.2,200950.0,66.638,66.7259,66.5794,66.6087,200950.0
2024-10-29 10:30:00,68.2,68.29,68.17,68.28,35828.0,66.6087,66.6966,66.5794,66.6869,35828.0
2024-10-29 10:40:00,68.28,68.31,68.24,68.27,39348.0,66.6869,66.7162,66.6478,66.6771,39348.0
2024-10-29 10:50:00,68.27,68.37,68.26,68.33,68171.0,66.6771,66.7748,66.6673,66.7357,68171.0
2024-10-29 11:00:00,68.34,68.34,68.19,68.2,64563.0,66.7455,66.7455,66.599,66.6087,64563.0
2024-10-29 11:10:00,68.2,68.26,68.18,68.22,41627.0,66.6087,66.6673,66.5892,66.6283,41627.0
2024-10-29 11:20:00,68.23,68.24,68.17,68.2,59276.0,66.638,66.6478,66.5794,66.6087,59276.0
2024-10-29 11:30:00,68.21,68.31,68.2,68.31,59866.0,66.6185,66.7162,66.6087,66.7162,59866.0
2024-10-29 11:40:00,68.31,68.35,68.29,68.34,49297.0,66.7162,66.7552,66.6966,66.7455,49297.0
2024-10-29 11:50:00,68.33,68.36,68.28,68.33,87776.0,66.7357,66.765,66.6869,66.7357,87776.0
2024-10-29 12:00:00,68.33,68.39,68.32,68.35,87792.0,66.7357,66.7943,66.7259,66.7552,87792.0
2024-10-29 12:10:00,68.34,68.36,68.32,68.33,63227.0,66.7455,66.765,66.7259,66.7357,63227.0
2024-10-29 12:20:00,68.33,68.35,68.3,68.34,78082.0,66.7357,66.7552,66.7064,66.7455,78082.0
2024-10-29 12:30:00,68.34,68.34,68.27,68.28,68229.0,66.7455,66.7455,66.6771,66.6869,68229.0
2024-10-29 12:40:00,68.28,68.32,68.27,68.28,37237.0,66.6869,66.7259,66.6771,66.6869,37237.0
2024-10-29 12:50:00,68.28,68.39,68.28,68.37,126669.0,66.6869,66.7943,66.6869,66.7748,126669.0
2024-10-29 13:00:00,68.37,68.48,68.37,68.41,51445.0,66.7748,66.8822,66.7748,66.8138,51445.0
2024-10-29 13:10:00,68.4,68.45,68.38,68.43,28128.0,66.8041,66.8529,66.7845,66.8334,28128.0
2024-10-29 13:20:00,68.44,68.44,68.39,68.42,32069.0,66.8431,66.8431,66.7943,66.8236,32069.0
2024-10-29 13:30:00,68.42,68.44,68.37,68.4,57839.0,66.8236,66.8431,66.7748,66.8041,57839.0
2024-10-29 13:40:00,68.4,68.44,68.36,68.42,67150.0,66.8041,66.8431,66.765,66.8236,67150.0
2024-10-29 13:50:00,68.43,68.48,68.43,68.44,41261.0,66.8334,66.8822,66.8334,66.8431,41261.0
2024-10-29 14:00:00,68.43,68.45,68.42,68.42,20745.0,66.8334,66.8529,66.8236,66.8236,20745.0
2024-10-29 14:10:00,68.42,68.44,68.4,68.42,18029.0,66.8236,66.8431,66.8041,66.8236,18029.0
2024-10-29 14:20:00,68.42,68.44,68.4,68.44,32929.0,66.8236,66.8431,66.8041,66.8431,32929.0
2024-10-29 14:30:00,68.44,68.53,68.44,68.53,45910.0,66.8431,66.931,66.8431,66.931,45910.0
2024-10-29 14:40:00,68.52,68.53,68.49,68.5,170542.0,66.9213,66.931,66.892,66.9017,170542.0
2024-10-29 14:50:00,68.51,68.51,68.48,68.48,60594.0,66.9115,66.9115,66.8822,66.8822,60594.0
2024-10-29 15:00:00,68.48,68.49,68.44,68.45,114359.0,66.8822,66.892,66.8431,66.8529,114359.0
2024-10-29 15:10:00,68.45,68.46,68.43,68.46,56042.0,66.8529,66.8627,66.8334,66.8627,56042.0
2024-10-29 15:20:00,68.46,68.5,68.45,68.5,151909.0,66.8627,66.9017,66.8529,66.9017,151909.0
2024-10-29 15:30:00,68.49,68.51,68.41,68.41,253714.0,66.892,66.9115,66.8138,66.8138,253714.0
2024-10-29 15:40:00,68.42,68.42,68.37,68.39,228410.0,66.8236,66.8236,66.7748,66.7943,228410.0
2024-10-29 15:50:00,68.38,68.39,68.32,68.37,457080.0,66.7845,66.7943,66.7259,66.7748,457080.0
2024-10-30 09:30:00,68.75,68.78,68.63,68.72,181991.0,67.1459,67.1752,67.0287,67.1166,181991.0
2024-10-30 09:40:00,68.71,68.74,68.6,68.72,199788.0,67.1068,67.1361,66.9994,67.1166,199788.0
2024-10-30 09:50:00,68.71,68.88,68.71,68.87,111165.0,67.1068,67.2729,67.1068,67.2631,111165.0
2024-10-30 10:00:00,68.87,68.87,68.79,68.84,270613.0,67.2631,67.2631,67.185,67.2338,270613.0
2024-10-30 10:10:00,68.83,68.91,68.81,68.87,275916.0,67.224,67.3022,67.2045,67.2631,275916.0
2024-10-30 10:20:00,68.87,68.88,68.82,68.84,172695.0,67.2631,67.2729,67.2143,67.2338,172695.0
2024-10-30 10:30:00,68.84,68.84,68.72,68.75,202904.0,67.2338,67.2338,67.1166,67.1459,202904.0
2024-10-30 10:40:00,68.75,68.77,68.66,68.69,351925.0,67.1459,67.1654,67.058,67.0873,351925.0
2024-10-30 10:50:00,68.68,68.7,68.6,68.65,533300.0,67.0775,67.0971,66.9994,67.0482,533300.0
2024-10-30 11:00:00,68.64,68.71,68.62,68.7,178487.0,67.0385,67.1068,67.0189,67.0971,178487.0
2024-10-30 11:10:00,68.69,68.69,68.63,68.69,186899.0,67.0873,67.0873,67.0287,67.0873,186899.0
2024-10-30 11:20:00,68.69,68.7,68.64,68.69,170558.0,67.0873,67.0971,67.0385,67.0873,170558.0
2024-10-30 11:30:00,68.69,68.71,68.64,68.7,155284.0,67.0873,67.1068,67.0385,67.0971,155284.0
2024-10-30 11:40:00,68.71,68.75,68.7,68.73,135321.0,67.1068,67.1459,67.0971,67.1264,135321.0
2024-10-30 11:50:00,68.73,68.78,68.71,68.72,132290.0,67.1264,67.1752,67.1068,67.1166,132290.0
2024-10-30 12:00:00,68.71,68.74,68.66,68.67,85477.0,67.1068,67.1361,67.058,67.0678,85477.0
2024-10-30 12:10:00,68.67,68.68,68.59,68.59,127296.0,67.0678,67.0775,66.9896,66.9896,127296.0
2024-10-30 12:20:00,68.59,68.61,68.55,68.56,217621.0,66.9896,67.0092,66.9506,66.9603,217621.0
2024-10-30 12:30:00,68.56,68.66,68.53,68.64,411036.0,66.9603,67.058,66.931,67.0385,411036.0
2024-10-30 12:40:00,68.63,68.68,68.58,68.67,430125.0,67.0287,67.0775,66.9799,67.0678,430125.0
2024-10-30 12:50:00,68.67,68.7,68.64,68.67,130896.0,67.0678,67.0971,67.0385,67.0678,130896.0
2024-10-30 13:00:00,68.67,68.69,68.65,68.69,24848.0,67.0678,67.0873,67.0482,67.0873,24848.0
2024-10-30 13:10:00,68.68,68.69,68.63,68.64,133698.0,67.0775,67.0873,67.0287,67.0385,133698.0
2024-10-30 13:20:00,68.64,68.71,68.63,68.67,634645.0,67.0385,67.1068,67.0287,67.0678,634645.0
2024-10-30 13:30:00,68.66,68.66,68.48,68.48,29822.0,67.058,67.058,66.8822,66.8822,29822.0
2024-10-30 13:40:00,68.47,68.54,68.44,68.53,36902.0,66.8724,66.9408,66.8431,66.931,36902.0
2024-10-30 13:50:00,68.53,68.54,68.46,68.48,28359.0,66.931,66.9408,66.8627,66.8822,28359.0
2024-10-30 14:00:00,68.48,68.57,68.48,68.57,42129.0,66.8822,66.9701,66.8822,66.9701,42129.0
2024-10-30 14:10:00,68.58,68.62,68.56,68.57,14089.0,66.9799,67.0189,66.9603,66.9701,14089.0
2024-10-30 14:20:00,68.58,68.6,68.56,68.56,44661.0,66.9799,66.9994,66.9603,66.9603,44661.0
2024-10-30 14:30:00,68.56,68.59,68.55,68.58,24734.0,66.9603,66.9896,66.9506,66.9799,24734.0
2024-10-30 14:40:00,68.58,68.6,68.57,68.59,42977.0,66.9799,66.9994,66.9701,66.9896,42977.0
2024-10-30 14:50:00,68.6,68.62,68.55,68.56,42588.0,66.9994,67.0189,66.9506,66.9603,42588.0
2024-10-30 15:00:00,68.56,68.56,68.41,68.47,46819.0,66.9603,66.9603,66.8138,66.8724,46819.0
2024-10-30 15:10:00,68.47,68.51,68.41,68.44,38817.0,66.8724,66.9115,66.8138,66.8431,38817.0
2024-10-30 15:20:00,68.44,68.48,68.43,68.47,50106.0,66.8431,66.8822,66.8334,66.8724,50106.0
2024-10-30 15:30:00,68.47,68.5,68.43,68.46,57411.0,66.8724,66.9017,66.8334,66.8627,57411.0
2024-10-30 15:40:00,68.47,68.5,68.43,68.45,85126.0,66.8724,66.9017,66.8334,66.8529,85126.0
2024-10-30 15:50:00,68.45,68.48,68.38,68.43,321588.0,66.8529,66.8822,66.7845,66.8334,321588.0
2024-10-31 09:30:00,68.21,68.21,68.06,68.12,284609.0,66.6185,66.6185,66.472,66.5306,284609.0
2024-10-31 09:40:00,68.12,68.16,67.94,67.95,200491.0,66.5306,66.5697,66.3548,66.3646,200491.0
2024-10-31 09:50:00,67.95,67.98,67.89,67.94,100124.0,66.3646,66.3939,66.306,66.3548,100124.0
2024-10-31 10:00:00,67.93,67.94,67.79,67.83,102652.0,66.345,66.3548,66.2083,66.2474,102652.0
2024-10-31 10:10:00,67.83,67.91,67.76,67.89,139580.0,66.2474,66.3255,66.179,66.306,139580.0
2024-10-31 10:20:00,67.88,67.91,67.71,67.73,52116.0,66.2962,66.3255,66.1302,66.1497,52116.0
2024-10-31 10:30:00,67.73,67.78,67.66,67.66,100220.0,66.1497,66.1985,66.0813,66.0813,100220.0
2024-10-31 10:40:00,67.65,67.68,67.51,67.53,74822.0,66.0716,66.1009,65.9348,65.9544,74822.0
2024-10-31 10:50:00,67.53,67.55,67.5,67.52,106407.0,65.9544,65.9739,65.9251,65.9446,106407.0
2024-10-31 11:00:00,67.51,67.57,67.4,67.51,108578.0,65.9348,65.9934,65.8274,65.9348,108578.0
2024-10-31 11:10:00,67.51,67.53,67.43,67.47,79628.0,65.9348,65.9544,65.8567,65.8958,79628.0
2024-10-31 11:20:00,67.46,67.62,67.44,67.56,85841.0,65.886,66.0423,65.8665,65.9837,85841.0
2024-10-31 11:30:00,67.56,67.6,67.52,67.55,71683.0,65.9837,66.0227,65.9446,65.9739,71683.0
2024-10-31 11:40:00,67.55,67.6,67.54,67.58,55500.0,65.9739,66.0227,65.9641,66.0032,55500.0
2024-10-31 11:50:00,67.57,67.61,67.53,67.6,80347.0,65.9934,66.0325,65.9544,66.0227,80347.0
2024-10-31 12:00:00,67.59,67.7,67.58,67.7,44365.0,66.013,66.1204,66.0032,66.1204,44365.0
2024-10-31 12:10:00,67.69,67.73,67.65,67.7,61980.0,66.1106,66.1497,66.0716,66.1204,61980.0
2024-10-31 12:20:00,67.72,67.73,67.6,67.64,45800.0,66.1399,66.1497,66.0227,66.0618,45800.0
2024-10-31 12:30:00,67.64,67.67,67.58,67.67,124278.0,66.0618,66.0911,66.0032,66.0911,124278.0
2024-10-31 12:40:00,67.67,67.77,67.66,67.74,67394.0,66.0911,66.1888,66.0813,66.1595,67394.0
2024-10-31 12:50:00,67.75,67.81,67.75,67.79,44184.0,66.1692,66.2278,66.1692,66.2083,44184.0
2024-10-31 13:00:00,67.8,67.81,67.74,67.77,40934.0,66.2181,66.2278,66.1595,66.1888,40934.0
2024-10-31 13:10:00,67.78,67.8,67.72,67.75,33835.0,66.1985,66.2181,66.1399,66.1692,33835.0
2024-10-31 13:20:00,67.75,67.78,67.7,67.72,41268.0,66.1692,66.1985,66.1204,66.1399,41268.0
2024-10-31 13:30:00,67.7,67.71,67.63,67.64,75024.0,66.1204,66.1302,66.052,66.0618,75024.0
2024-10-31 13:40:00,67.64,67.67,67.63,67.66,41458.0,66.0618,66.0911,66.052,66.0813,41458.0
2024-10-31 13:50:00,67.66,67.68,67.62,67.67,76388.0,66.0813,66.1009,66.0423,66.0911,76388.0
2024-10-31 14:00:00,67.68,67.68,67.62,67.65,34194.0,66.1009,66.1009,66.0423,66.0716,34194.0
2024-10-31 14:10:00,67.64,67.71,67.64,67.7,31115.0,66.0618,66.1302,66.0618,66.1204,31115.0
2024-10-31 14:20:00,67.7,67.77,67.7,67.77,76291.0,66.1204,66.1888,66.1204,66.1888,76291.0
2024-10-31 14:30:00,67.77,67.79,67.67,67.75,84549.0,66.1888,66.2083,66.0911,66.1692,84549.0
2024-10-31 14:40:00,67.75,67.8,67.75,67.76,38668.0,66.1692,66.2181,66.1692,66.179,38668.0
2024-10-31 14:50:00,67.76,67.81,67.72,67.8,43404.0,66.179,66.2278,66.1399,66.2181,43404.0
2024-10-31 15:00:00,67.81,67.9,67.8,67.88,89472.0,66.2278,66.3157,66.2181,66.2962,89472.0
2024-10-31 15:10:00,67.88,67.89,67.8,67.84,46809.0,66.2962,66.306,66.2181,66.2571,46809.0
2024-10-31 15:20:00,67.84,67.86,67.8,67.82,68081.0,66.2571,66.2767,66.2181,66.2376,68081.0
2024-10-31 15:30:00,67.82,67.91,67.8,67.9,105812.0,66.2376,66.3255,66.2181,66.3157,105812.0
2024-10-31 15:40:00,67.9,67.97,67.87,67.97,140698.0,66.3157,66.3841,66.2864,66.3841,140698.0
2024-10-31 15:50:00,67.96,68.08,67.92,68.07,758107.0,66.3743,66.4915,66.3353,66.4818,758107.0
2024-11-01 09:30:00,67.7,68.03,67.7,68.03,255228.0,66.1204,66.4427,66.1204,66.4427,255228.0
2024-11-01 09:40:00,68.03,68.11,68.01,68.08,67499.0,66.4427,66.5208,66.4232,66.4915,67499.0
2024-11-01 09:50:00,68.08,68.08,67.97,68.02,105213.0,66.4915,66.4915,66.3841,66.4329,105213.0
2024-11-01 10:00:00,68.03,68.1,67.92,68.0,187478.0,66.4427,66.5111,66.3353,66.4134,187478.0
2024-11-01 10:10:00,68.01,68.05,67.97,68.03,113957.0,66.4232,66.4622,66.3841,66.4427,113957.0
2024-11-01 10:20:00,68.03,68.03,67.97,68.02,66196.0,66.4427,66.4427,66.3841,66.4329,66196.0
2024-11-01 10:30:00,68.03,68.04,67.95,67.98,185260.0,66.4427,66.4525,66.3646,66.3939,185260.0
2024-11-01 10:40:00,67.98,67.99,67.79,67.87,96123.0,66.3939,66.4036,66.2083,66.2864,96123.0
2024-11-01 10:50:00,67.88,67.98,67.8,67.97,71739.0,66.2962,66.3939,66.2181,66.3841,71739.0
2024-11-01 11:00:00,67.98,68.1,67.96,68.06,142249.0,66.3939,66.5111,66.3743,66.472,142249.0
2024-11-01 11:10:00,68.06,68.14,68.05,68.14,41578.0,66.472,66.5501,66.4622,66.5501,41578.0
2024-11-01 11:20:00,68.14,68.2,68.08,68.2,64447.0,66.5501,66.6087,66.4915,66.6087,64447.0
2024-11-01 11:30:00,68.19,68.2,68.13,68.17,131638.0,66.599,66.6087,66.5404,66.5794,131638.0
2024-11-01 11:40:00,68.17,68.19,68.12,68.14,51277.0,66.5794,66.599,66.5306,66.5501,51277.0
2024-11-01 11:50:00,68.15,68.2,68.11,68.17,79801.0,66.5599,66.6087,66.5208,66.5794,79801.0
2024-11-01 12:00:00,68.17,68.27,68.16,68.26,92723.0,66.5794,66.6771,66.5697,66.6673,92723.0
2024-11-01 12:10:00,68.25,68.29,68.22,68.28,28740.0,66.6576,66.6966,66.6283,66.6869,28740.0
2024-11-01 12:20:00,68.27,68.27,68.21,68.23,34615.0,66.6771,66.6771,66.6185,66.638,34615.0
2024-11-01 12:30:00,68.23,68.28,68.22,68.23,42969.0,66.638,66.6869,66.6283,66.638,42969.0
2024-11-01 12:40:00,68.23,68.23,68.08,68.12,30646.0,66.638,66.638,66.4915,66.5306,30646.0
2024-11-01 12:50:00,68.09,68.11,68.05,68.07,24013.0,66.5013,66.5208,66.4622,66.4818,24013.0
2024-11-01 13:00:00,68.07,68.1,68.02,68.06,49369.0,66.4818,66.5111,66.4329,66.472,49369.0
2024-11-01 13:10:00,68.06,68.15,68.04,68.11,52911.0,66.472,66.5599,66.4525,66.5208,52911.0
2024-11-01 13:20:00,68.11,68.15,68.11,68.13,11059.0,66.5208,66.5599,66.5208,66.5404,11059.0
2024-11-01 13:30:00,68.13,68.13,67.99,68.01,56709.0,66.5404,66.5404,66.4036,66.4232,56709.0
2024-11-01 13:40:00,67.99,68.0,67.93,67.95,20923.0,66.4036,66.4134,66.345,66.3646,20923.0
2024-11-01 13:50:00,67.96,68.02,67.91,67.92,38867.0,66.3743,66.4329,66.3255,66.3353,38867.0
2024-11-01 14:00:00,67.93,67.99,67.91,67.95,37420.0,66.345,66.4036,66.3255,66.3646,37420.0
2024-11-01 14:10:00,67.94,67.95,67.9,67.91,15785.0,66.3548,66.3646,66.3157,66.3255,15785.0
2024-11-01 14:20:00,67.9,68.01,67.89,67.99,16540.0,66.3157,66.4232,66.306,66.4036,16540.0
2024-11-01 14:30:00,67.99,68.04,67.96,68.03,14636.0,66.4036,66.4525,66.3743,66.4427,14636.0
2024-11-01 14:40:00,68.01,68.05,67.97,67.99,27344.0,66.4232,66.4622,66.3841,66.4036,27344.0
2024-11-01 14:50:00,68.0,68.03,68.0,68.02,58867.0,66.4134,66.4427,66.4134,66.4329,58867.0
2024-11-01 15:00:00,68.02,68.05,67.97,68.05,24930.0,66.4329,66.4622,66.3841,66.4622,24930.0
2024-11-01 15:10:00,68.05,68.06,67.99,68.0,31569.0,66.4622,66.472,66.4036,66.4134,31569.0
2024-11-01 15:20:00,68.0,68.03,67.96,67.97,54156.0,66.4134,66.4427,66.3743,66.3841,54156.0
2024-11-01 15:30:00,67.97,67.98,67.94,67.97,57897.0,66.3841,66.3939,66.3548,66.3841,57897.0
2024-11-01 15:40:00,67.97,68.02,67.93,67.95,53494.0,66.3841,66.4329,66.345,66.3646,53494.0
2024-11-01 15:50:00,67.95,67.99,67.87,67.97,375443.0,66.3646,66.4036,66.2864,66.3841,375443.0
2024-11-04 09:30:00,68.11,68.32,68.11,68.26,157295.0,66.5208,66.7259,66.5208,66.6673,157295.0
2024-11-04 09:40:00,68.25,68.48,68.25,68.42,90305.0,66.6576,66.8822,66.6576,66.8236,90305.0
2024-11-04 09:50:00,68.42,68.42,68.3,68.33,45527.0,66.8236,66.8236,66.7064,66.7357,45527.0
2024-11-04 10:00:00,68.32,68.45,68.31,68.42,65739.0,66.7259,66.8529,66.7162,66.8236,65739.0
2024-11-04 10:10:00,68.42,68.49,68.4,68.48,34695.0,66.8236,66.892,66.8041,66.8822,34695.0
2024-11-04 10:20:00,68.49,68.58,68.48,68.58,67536.0,66.892,66.9799,66.8822,66.9799,67536.0
2024-11-04 10:30:00,68.58,68.61,68.52,68.54,27844.0,66.9799,67.0092,66.9213,66.9408,27844.0
2024-11-04 10:40:00,68.54,68.62,68.48,68.57,22389.0,66.9408,67.0189,66.8822,66.9701,22389.0
2024-11-04 10:50:00,68.56,68.6,68.52,68.53,37124.0,66.9603,66.9994,66.9213,66.931,37124.0
2024-11-04 11:00:00,68.53,68.57,68.48,68.54,58931.0,66.931,66.9701,66.8822,66.9408,58931.0
2024-11-04 11:10:00,68.55,68.6,68.49,68.5,45208.0,66.9506,66.9994,66.892,66.9017,45208.0
2024-11-04 11:20:00,68.49,68.49,68.4,68.42,24075.0,66.892,66.892,66.8041,66.8236,24075.0
2024-11-04 11:30:00,68.42,68.42,68.31,68.31,23705.0,66.8236,66.8236,66.7162,66.7162,23705.0
2024-11-04 11:40:00,68.31,68.35,68.21,68.22,15695.0,66.7162,66.7552,66.6185,66.6283,15695.0
2024-11-04 11:50:00,68.22,68.24,68.15,68.2,11678.0,66.6283,66.6478,66.5599,66.6087,11678.0
2024-11-04 12:00:00,68.2,68.23,68.1,68.1,19234.0,66.6087,66.638,66.5111,66.5111,19234.0
2024-11-04 12:10:00,68.1,68.19,68.1,68.18,14991.0,66.5111,66.599,66.5111,66.5892,14991.0
2024-11-04 12:20:00,68.18,68.33,68.18,68.3,16567.0,66.5892,66.7357,66.5892,66.7064,16567.0
2024-11-04 12:30:00,68.31,68.34,68.27,68.28,11961.0,66.7162,66.7455,66.6771,66.6869,11961.0
2024-11-04 12:40:00,68.27,68.37,68.26,68.36,13921.0,66.6771,66.7748,66.6673,66.765,13921.0
2024-11-04 12:50:00,68.37,68.38,68.34,68.36,19883.0,66.7748,66.7845,66.7455,66.765,19883.0
2024-11-04 13:00:00,68.36,68.38,68.18,68.21,15940.0,66.765,66.7845,66.5892,66.6185,15940.0
2024-11-04 13:10:00,68.22,68.33,68.22,68.32,54451.0,66.6283,66.7357,66.6283,66.7259,54451.0
2024-11-04 13:20:00,68.32,68.34,68.29,68.3,33039.0,66.7259,66.7455,66.6966,66.7064,33039.0
2024-11-04 13:30:00,68.29,68.35,68.28,68.34,26327.0,66.6966,66.7552,66.6869,66.7455,26327.0
2024-11-04 13:40:00,68.35,68.43,68.35,68.4,49320.0,66.7552,66.8334,66.7552,66.8041,49320.0
2024-11-04 13:50:00,68.41,68.42,68.36,68.36,25934.0,66.8138,66.8236,66.765,66.765,25934.0
2024-11-04 14:00:00,68.36,68.41,68.34,68.39,13013.0,66.765,66.8138,66.7455,66.7943,13013.0
2024-11-04 14:10:00,68.38,68.4,68.36,68.36,8785.0,66.7845,66.8041,66.765,66.765,8785.0
2024-11-04 14:20:00,68.36,68.36,68.3,68.31,7595.0,66.765,66.765,66.7064,66.7162,7595.0
2024-11-04 14:30:00,68.31,68.38,68.28,68.36,19600.0,66.7162,66.7845,66.6869,66.765,19600.0
2024-11-04 14:40:00,68.36,68.38,68.33,68.34,9745.0,66.765,66.7845,66.7357,66.7455,9745.0
2024-11-04 14:50:00,68.34,68.34,68.26,68.27,14273.0,66.7455,66.7455,66.6673,66.6771,14273.0
2024-11-04 15:00:00,68.27,68.29,68.21,68.27,41669.0,66.6771,66.6966,66.6185,66.6771,41669.0
2024-11-04 15:10:00,68.27,68.28,68.22,68.28,31876.0,66.6771,66.6869,66.6283,66.6869,31876.0
2024-11-04 15:20:00,68.28,68.28,68.23,68.23,26692.0,66.6869,66.6869,66.638,66.638,26692.0
2024-11-04 15:30:00,68.23,68.23,68.13,68.14,69415.0,66.638,66.638,66.5404,66.5501,69415.0
2024-11-04 15:40:00,68.14,68.2,68.13,68.17,59442.0,66.5501,66.6087,66.5404,66.5794,59442.0
2024-11-04 15:50:00,68.17,68.17,67.91,68.05,611293.0,66.5794,66.5794,66.3255,66.4622,611293.0
2024-11-05 09:30:00,68.25,68.4,68.18,68.39,197747.0,66.6576,66.8041,66.5892,66.7943,197747.0
2024-11-05 09:40:00,68.39,68.47,68.33,68.47,133116.0,66.7943,66.8724,66.7357,66.8724,133116.0
2024-11-05 09:50:00,68.47,68.69,68.47,68.69,99570.0,66.8724,67.0873,66.8724,67.0873,99570.0
2024-11-05 10:00:00,68.7,68.75,68.65,68.72,207847.0,67.0971,67.1459,67.0482,67.1166,207847.0
2024-11-05 10:10:00,68.73,68.75,68.67,68.73,40460.0,67.1264,67.1459,67.0678,67.1264,40460.0
2024-11-05 10:20:00,68.72,68.83,68.72,68.74,57107.0,67.1166,67.224,67.1166,67.1361,57107.0
2024-11-05 10:30:00,68.74,68.85,68.71,68.84,68886.0,67.1361,67.2436,67.1068,67.2338,68886.0
2024-11-05 10:40:00,68.84,68.89,68.81,68.86,48703.0,67.2338,67.2826,67.2045,67.2533,48703.0
2024-11-05 10:50:00,68.88,68.88,68.79,68.86,45575.0,67.2729,67.2729,67.185,67.2533,45575.0
2024-11-05 11:00:00,68.86,68.99,68.82,68.98,62220.0,67.2533,67.3803,67.2143,67.3705,62220.0
2024-11-05 11:10:00,68.97,69.03,68.93,69.03,118631.0,67.3608,67.4194,67.3217,67.4194,118631.0
2024-11-05 11:20:00,69.03,69.04,68.92,68.94,160244.0,67.4194,67.4291,67.3119,67.3315,160244.0
2024-11-05 11:30:00,68.94,69.01,68.94,69.01,63842.0,67.3315,67.3998,67.3315,67.3998,63842.0
2024-11-05 11:40:00,69.0,69.03,68.97,69.03,67207.0,67.3901,67.4194,67.3608,67.4194,67207.0
2024-11-05 11:50:00,69.02,69.08,69.01,69.06,25645.0,67.4096,67.4682,67.3998,67.4487,25645.0
2024-11-05 12:00:00,69.06,69.11,69.03,69.11,37683.0,67.4487,67.4975,67.4194,67.4975,37683.0
2024-11-05 12:10:00,69.11,69.18,69.1,69.17,29534.0,67.4975,67.5659,67.4877,67.5561,29534.0
2024-11-05 12:20:00,69.17,69.17,69.11,69.12,36930.0,67.5561,67.5561,67.4975,67.5073,36930.0
2024-11-05 12:30:00,69.12,69.13,69.09,69.11,40048.0,67.5073,67.517,67.478,67.4975,40048.0
2024-11-05 12:40:00,69.1,69.14,69.1,69.13,78801.0,67.4877,67.5268,67.4877,67.517,78801.0
2024-11-05 12:50:00,69.13,69.15,69.1,69.12,29997.0,67.517,67.5366,67.4877,67.5073,29997.0
2024-11-05 13:00:00,69.12,69.15,69.1,69.11,42873.0,67.5073,67.5366,67.4877,67.4975,42873.0
2024-11-05 13:10:00,69.1,69.14,69.07,69.12,52442.0,67.4877,67.5268,67.4584,67.5073,52442.0
2024-11-05 13:20:00,69.12,69.13,69.06,69.08,36700.0,67.5073,67.517,67.4487,67.4682,36700.0
2024-11-05 13:30:00,69.08,69.08,68.99,69.02,82570.0,67.4682,67.4682,67.3803,67.4096,82570.0
2024-11-05 13:40:00,69.02,69.08,69.01,69.02,31235.0,67.4096,67.4682,67.3998,67.4096,31235.0
2024-11-05 13:50:00,69.02,69.06,69.01,69.04,49508.0,67.4096,67.4487,67.3998,67.4291,49508.0
2024-11-05 14:00:00,69.03,69.08,69.03,69.07,45826.0,67.4194,67.4682,67.4194,67.4584,45826.0
2024-11-05 14:10:00,69.07,69.11,69.06,69.09,61602.0,67.4584,67.4975,67.4487,67.478,61602.0
2024-11-05 14:20:00,69.08,69.13,69.05,69.1,29060.0,67.4682,67.517,67.4389,67.4877,29060.0
2024-11-05 14:30:00,69.09,69.14,69.07,69.14,17618.0,67.478,67.5268,67.4584,67.5268,17618.0
2024-11-05 14:40:00,69.14,69.14,69.1,69.1,35429.0,67.5268,67.5268,67.4877,67.4877,35429.0
2024-11-05 14:50:00,69.09,69.09,69.01,69.02,32753.0,67.478,67.478,67.3998,67.4096,32753.0
2024-11-05 15:00:00,69.02,69.05,68.96,69.05,45042.0,67.4096,67.4389,67.351,67.4389,45042.0
2024-11-05 15:10:00,69.05,69.06,69.03,69.06,61344.0,67.4389,67.4487,67.4194,67.4487,61344.0
2024-11-05 15:20:00,69.06,69.06,68.99,69.03,79911.0,67.4487,67.4487,67.3803,67.4194,79911.0
2024-11-05 15:30:00,69.02,69.05,69.0,69.05,74794.0,67.4096,67.4389,67.3901,67.4389,74794.0
2024-11-05 15:40:00,69.04,69.04,68.97,69.02,66608.0,67.4291,67.4291,67.3608,67.4096,66608.0
2024-11-05 15:50:00,69.01,69.09,69.0,69.08,301194.0,67.3998,67.478,67.3901,67.4682,301194.0
2024-11-06 09:30:00,69.3,69.34,69.13,69.15,529436.0,67.6831,67.7221,67.517,67.5366,529436.0
2024-11-06 09:40:00,69.15,69.17,68.75,68.77,155689.0,67.5366,67.5561,67.1459,67.1654,155689.0
2024-11-06 09:50:00,68.78,68.78,68.54,68.66,190513.0,67.1752,67.1752,66.9408,67.058,190513.0
2024-11-06 10:00:00,68.67,68.79,68.63,68.76,209512.0,67.0678,67.185,67.0287,67.1557,209512.0
2024-11-06 10:10:00,68.76,68.99,68.75,68.92,78501.0,67.1557,67.3803,67.1459,67.3119,78501.0
2024-11-06 10:20:00,68.93,69.05,68.86,69.03,116218.0,67.3217,67.4389,67.2533,67.4194,116218.0
2024-11-06 10:30:00,69.01,69.02,68.82,68.87,56030.0,67.3998,67.4096,67.2143,67.2631,56030.0
2024-11-06 10:40:00,68.86,68.9,68.82,68.87,45588.0,67.2533,67.2924,67.2143,67.2631,45588.0
2024-11-06 10:50:00,68.86,68.87,68.78,68.83,70190.0,67.2533,67.2631,67.1752,67.224,70190.0
2024-11-06 11:00:00,68.83,68.89,68.77,68.81,73361.0,67.224,67.2826,67.1654,67.2045,73361.0
2024-11-06 11:10:00,68.83,68.95,68.82,68.92,44877.0,67.224,67.3412,67.2143,67.3119,44877.0
2024-11-06 11:20:00,68.92,68.93,68.81,68.91,38508.0,67.3119,67.3217,67.2045,67.3022,38508.0
2024-11-06 11:30:00,68.9,68.94,68.84,68.92,45988.0,67.2924,67.3315,67.2338,67.3119,45988.0
2024-11-06 11:40:00,68.92,68.93,68.85,68.86,51201.0,67.3119,67.3217,67.2436,67.2533,51201.0
2024-11-06 11:50:00,68.87,68.89,68.81,68.89,40646.0,67.2631,67.2826,67.2045,67.2826,40646.0
2024-11-06 12:00:00,68.89,68.89,68.82,68.88,100242.0,67.2826,67.2826,67.2143,67.2729,100242.0
2024-11-06 12:10:00,68.89,68.95,68.83,68.84,32808.0,67.2826,67.3412,67.224,67.2338,32808.0
2024-11-06 12:20:00,68.84,68.93,68.82,68.91,18994.0,67.2338,67.3217,67.2143,67.3022,18994.0
2024-11-06 12:30:00,68.91,68.99,68.91,68.97,20773.0,67.3022,67.3803,67.3022,67.3608,20773.0
2024-11-06 12:40:00,68.96,69.04,68.96,69.04,27878.0,67.351,67.4291,67.351,67.4291,27878.0
2024-11-06 12:50:00,69.05,69.06,69.01,69.06,19330.0,67.4389,67.4487,67.3998,67.4487,19330.0
2024-11-06 13:00:00,69.05,69.17,69.03,69.17,35244.0,67.4389,67.5561,67.4194,67.5561,35244.0
2024-11-06 13:10:00,69.17,69.23,69.15,69.23,28811.0,67.5561,67.6147,67.5366,67.6147,28811.0
2024-11-06 13:20:00,69.23,69.28,69.22,69.27,30719.0,67.6147,67.6635,67.6049,67.6538,30719.0
2024-11-06 13:30:00,69.27,69.31,69.26,69.28,50655.0,67.6538,67.6928,67.644,67.6635,50655.0
2024-11-06 13:40:00,69.28,69.35,69.28,69.34,66675.0,67.6635,67.7319,67.6635,67.7221,66675.0
2024-11-06 13:50:00,69.34,69.36,69.31,69.34,36342.0,67.7221,67.7417,67.6928,67.7221,36342.0
2024-11-06 14:00:00,69.35,69.41,69.33,69.39,45935.0,67.7319,67.7905,67.7124,67.771,45935.0
2024-11-06 14:10:00,69.38,69.4,69.35,69.36,38880.0,67.7612,67.7807,67.7319,67.7417,38880.0
2024-11-06 14:20:00,69.35,69.36,69.29,69.3,47766.0,67.7319,67.7417,67.6733,67.6831,47766.0
2024-11-06 14:30:00,69.29,69.34,69.28,69.3,62664.0,67.6733,67.7221,67.6635,67.6831,62664.0
2024-11-06 14:40:00,69.3,69.31,69.22,69.23,70652.0,67.6831,67.6928,67.6049,67.6147,70652.0
2024-11-06 14:50:00,69.23,69.24,69.19,69.23,51662.0,67.6147,67.6245,67.5756,67.6147,51662.0
2024-11-06 15:00:00,69.24,69.28,69.2,69.26,41823.0,67.6245,67.6635,67.5854,67.644,41823.0
2024-11-06 15:10:00,69.27,69.36,69.25,69.36,57272.0,67.6538,67.7417,67.6342,67.7417,57272.0
2024-11-06 15:20:00,69.36,69.42,69.34,69.42,46914.0,67.7417,67.8003,67.7221,67.8003,46914.0
2024-11-06 15:30:00,69.42,69.46,69.39,69.44,114202.0,67.8003,67.8393,67.771,67.8198,114202.0
2024-11-06 15:40:00,69.44,69.46,69.4,69.42,134174.0,67.8198,67.8393,67.7807,67.8003,134174.0
2024-11-06 15:50:00,69.42,69.42,69.3,69.39,596211.0,67.8003,67.8003,67.6831,67.771,596211.0
2024-11-07 09:30:00,69.71,69.74,69.59,69.73,225199.0,68.0835,68.1128,67.9663,68.103,225199.0
2024-11-07 09:40:00,69.73,69.83,69.72,69.76,104086.0,68.103,68.2007,68.0933,68.1323,104086.0
2024-11-07 09:50:00,69.75,69.96,69.73,69.9,56263.0,68.1226,68.3277,68.103,68.2691,56263.0
2024-11-07 10:00:00,69.91,69.92,69.83,69.88,66035.0,68.2788,68.2886,68.2007,68.2495,66035.0
2024-11-07 10:10:00,69.88,69.91,69.81,69.84,91388.0,68.2495,68.2788,68.1812,68.2105,91388.0
2024-11-07 10:20:00,69.83,69.89,69.82,69.85,92850.0,68.2007,68.2593,68.1909,68.2202,92850.0
2024-11-07 10:30:00,69.85,69.92,69.84,69.9,91161.0,68.2202,68.2886,68.2105,68.2691,91161.0
2024-11-07 10:40:00,69.9,69.92,69.8,69.83,46426.0,68.2691,68.2886,68.1714,68.2007,46426.0
2024-11-07 10:50:00,69.84,69.89,69.82,69.88,50037.0,68.2105,68.2593,68.1909,68.2495,50037.0
2024-11-07 11:00:00,69.88,69.89,69.76,69.77,64468.0,68.2495,68.2593,68.1323,68.1421,64468.0
2024-11-07 11:10:00,69.77,69.77,69.7,69.72,23144.0,68.1421,68.1421,68.0737,68.0933,23144.0
2024-11-07 11:20:00,69.71,69.72,69.66,69.67,16312.0,68.0835,68.0933,68.0347,68.0444,16312.0
2024-11-07 11:30:00,69.67,69.67,69.56,69.59,65045.0,68.0444,68.0444,67.937,67.9663,65045.0
2024-11-07 11:40:00,69.59,69.66,69.58,69.65,19641.0,67.9663,68.0347,67.9565,68.0249,19641.0
2024-11-07 11:50:00,69.65,69.72,69.63,69.72,306663.0,68.0249,68.0933,68.0054,68.0933,306663.0
2024-11-07 12:00:00,69.71,69.75,69.67,69.74,36922.0,68.0835,68.1226,68.0444,68.1128,36922.0
2024-11-07 12:10:00,69.73,69.8,69.73,69.79,40230.0,68.103,68.1714,68.103,68.1616,40230.0
2024-11-07 12:20:00,69.8,69.86,69.79,69.84,139393.0,68.1714,68.23,68.1616,68.2105,139393.0
2024-11-07 12:30:00,69.84,69.85,69.75,69.78,21615.0,68.2105,68.2202,68.1226,68.1519,21615.0
2024-11-07 12:40:00,69.77,69.85,69.77,69.84,41089.0,68.1421,68.2202,68.1421,68.2105,41089.0
2024-11-07 12:50:00,69.84,69.89,69.83,69.89,42074.0,68.2105,68.2593,68.2007,68.2593,42074.0
2024-11-07 13:00:00,69.89,69.92,69.85,69.87,29086.0,68.2593,68.2886,68.2202,68.2398,29086.0
2024-11-07 13:10:00,69.87,69.88,69.81,69.82,23043.0,68.2398,68.2495,68.1812,68.1909,23043.0
2024-11-07 13:20:00,69.81,69.86,69.81,69.84,40213.0,68.1812,68.23,68.1812,68.2105,40213.0
2024-11-07 13:30:00,69.84,69.84,69.78,69.83,29553.0,68.2105,68.2105,68.1519,68.2007,29553.0
2024-11-07 13:40:00,69.83,69.83,69.77,69.78,38290.0,68.2007,68.2007,68.1421,68.1519,38290.0
2024-11-07 13:50:00,69.79,69.84,69.76,69.78,31041.0,68.1616,68.2105,68.1323,68.1519,31041.0
2024-11-07 14:00:00,69.77,69.91,69.71,69.76,81904.0,68.1421,68.2788,68.0835,68.1323,81904.0
2024-11-07 14:10:00,69.77,69.81,69.71,69.81,81400.0,68.1421,68.1812,68.0835,68.1812,81400.0
2024-11-07 14:20:00,69.81,69.81,69.73,69.78,29123.0,68.1812,68.1812,68.103,68.1519,29123.0
2024-11-07 14:30:00,69.79,69.87,69.79,69.83,34834.0,68.1616,68.2398,68.1616,68.2007,34834.0
2024-11-07 14:40:00,69.82,69.84,69.64,69.84,48335.0,68.1909,68.2105,68.0151,68.2105,48335.0
2024-11-07 14:50:00,69.84,69.95,69.83,69.94,23543.0,68.2105,68.3179,68.2007,68.3081,23543.0
2024-11-07 15:00:00,69.93,69.99,69.91,69.95,58419.0,68.2984,68.357,68.2788,68.3179,58419.0
2024-11-07 15:10:00,69.96,70.12,69.95,70.06,157548.0,68.3277,68.4839,68.3179,68.4253,157548.0
2024-11-07 15:20:00,70.06,70.11,70.03,70.07,91254.0,68.4253,68.4742,68.396,68.4351,91254.0
2024-11-07 15:30:00,70.08,70.12,70.06,70.08,54815.0,68.4449,68.4839,68.4253,68.4449,54815.0
2024-11-07 15:40:00,70.07,70.08,70.02,70.03,120973.0,68.4351,68.4449,68.3863,68.396,120973.0
2024-11-07 15:50:00,70.03,70.07,69.95,69.99,617178.0,68.396,68.4351,68.3179,68.357,617178.0
2024-11-08 09:30:00,69.4,69.46,69.25,69.38,282066.0,67.7807,67.8393,67.6342,67.7612,282066.0
2024-11-08 09:40:00,69.36,69.4,69.3,69.38,283098.0,67.7417,67.7807,67.6831,67.7612,283098.0
2024-11-08 09:50:00,69.37,69.39,69.34,69.34,111356.0,67.7514,67.771,67.7221,67.7221,111356.0
2024-11-08 10:00:00,69.33,69.36,69.23,69.29,133681.0,67.7124,67.7417,67.6147,67.6733,133681.0
2024-11-08 10:10:00,69.29,69.33,69.26,69.31,145606.0,67.6733,67.7124,67.644,67.6928,145606.0
2024-11-08 10:20:00,69.31,69.4,69.3,69.37,110515.0,67.6928,67.7807,67.6831,67.7514,110515.0
2024-11-08 10:30:00,69.37,69.44,69.36,69.42,88489.0,67.7514,67.8198,67.7417,67.8003,88489.0
2024-11-08 10:40:00,69.42,69.47,69.39,69.47,118937.0,67.8003,67.8491,67.771,67.8491,118937.0
2024-11-08 10:50:00,69.47,69.5,69.44,69.47,42955.0,67.8491,67.8784,67.8198,67.8491,42955.0
2024-11-08 11:00:00,69.47,69.47,69.39,69.39,237022.0,67.8491,67.8491,67.771,67.771,237022.0
2024-11-08 11:10:00,69.4,69.41,69.37,69.39,209110.0,67.7807,67.7905,67.7514,67.771,209110.0
2024-11-08 11:20:00,69.4,69.41,69.37,69.37,48929.0,67.7807,67.7905,67.7514,67.7514,48929.0
2024-11-08 11:30:00,69.38,69.39,69.31,69.34,109431.0,67.7612,67.771,67.6928,67.7221,109431.0
2024-11-08 11:40:00,69.34,69.34,69.29,69.31,51944.0,67.7221,67.7221,67.6733,67.6928,51944.0
2024-11-08 11:50:00,69.32,69.36,69.29,69.3,47649.0,67.7026,67.7417,67.6733,67.6831,47649.0
2024-11-08 12:00:00,69.3,69.3,69.19,69.2,56805.0,67.6831,67.6831,67.5756,67.5854,56805.0
2024-11-08 12:10:00,69.2,69.25,69.17,69.23,116662.0,67.5854,67.6342,67.5561,67.6147,116662.0
2024-11-08 12:20:00,69.23,69.26,69.22,69.26,53268.0,67.6147,67.644,67.6049,67.644,53268.0
2024-11-08 12:30:00,69.26,69.35,69.25,69.35,60404.0,67.644,67.7319,67.6342,67.7319,60404.0
2024-11-08 12:40:00,69.36,69.39,69.33,69.39,38751.0,67.7417,67.771,67.7124,67.771,38751.0
2024-11-08 12:50:00,69.39,69.41,69.38,69.41,75540.0,67.771,67.7905,67.7612,67.7905,75540.0
2024-11-08 13:00:00,69.41,69.41,69.36,69.39,76948.0,67.7905,67.7905,67.7417,67.771,76948.0
2024-11-08 13:10:00,69.39,69.4,69.33,69.34,51576.0,67.771,67.7807,67.7124,67.7221,51576.0
2024-11-08 13:20:00,69.34,69.34,69.28,69.28,45929.0,67.7221,67.7221,67.6635,67.6635,45929.0
2024-11-08 13:30:00,69.28,69.37,69.28,69.37,63263.0,67.6635,67.7514,67.6635,67.7514,63263.0
2024-11-08 13:40:00,69.37,69.39,69.36,69.37,66724.0,67.7514,67.771,67.7417,67.7514,66724.0
2024-11-08 13:50:00,69.37,69.38,69.33,69.36,67889.0,67.7514,67.7612,67.7124,67.7417,67889.0
2024-11-08 14:00:00,69.37,69.43,69.34,69.43,43422.0,67.7514,67.81,67.7221,67.81,43422.0
2024-11-08 14:10:00,69.42,69.44,69.4,69.41,39396.0,67.8003,67.8198,67.7807,67.7905,39396.0
2024-11-08 14:20:00,69.41,69.43,69.38,69.42,43231.0,67.7905,67.81,67.7612,67.8003,43231.0
2024-11-08 14:30:00,69.42,69.47,69.42,69.46,54451.0,67.8003,67.8491,67.8003,67.8393,54451.0
2024-11-08 14:40:00,69.46,69.48,69.43,69.44,42414.0,67.8393,67.8589,67.81,67.8198,42414.0
2024-11-08 14:50:00,69.44,69.45,69.41,69.41,121711.0,67.8198,67.8296,67.7905,67.7905,121711.0
2024-11-08 15:00:00,69.42,69.43,69.38,69.42,85890.0,67.8003,67.81,67.7612,67.8003,85890.0
2024-11-08 15:10:00,69.42,69.43,69.37,69.38,157232.0,67.8003,67.81,67.7514,67.7612,157232.0
2024-11-08 15:20:00,69.39,69.39,69.36,69.36,137883.0,67.771,67.771,67.7417,67.7417,137883.0
2024-11-08 15:30:00,69.36,69.37,69.34,69.37,165874.0,67.7417,67.7514,67.7221,67.7514,165874.0
2024-11-08 15:40:00,69.37,69.41,69.35,69.39,255866.0,67.7514,67.7905,67.7319,67.771,255866.0
2024-11-08 15:50:00,69.38,69.45,69.36,69.45,566140.0,67.7612,67.8296,67.7417,67.8296,566140.0
2024-11-11 09:30:00,69.47,69.62,69.44,69.61,123472.0,67.8491,67.9956,67.8198,67.9858,123472.0
2024-11-11 09:40:00,69.6,69.66,69.44,69.5,73956.0,67.9761,68.0347,67.8198,67.8784,73956.0
2024-11-11 09:50:00,69.5,69.53,69.44,69.5,35764.0,67.8784,67.9077,67.8198,67.8784,35764.0
2024-11-11 10:00:00,69.5,69.55,69.48,69.53,63727.0,67.8784,67.9272,67.8589,67.9077,63727.0
2024-11-11 10:10:00,69.53,69.59,69.53,69.55,65202.0,67.9077,67.9663,67.9077,67.9272,65202.0
2024-11-11 10:20:00,69.55,69.59,69.51,69.59,66621.0,67.9272,67.9663,67.8882,67.9663,66621.0
2024-11-11 10:30:00,69.59,69.71,69.58,69.7,27482.0,67.9663,68.0835,67.9565,68.0737,27482.0
2024-11-11 10:40:00,69.7,69.7,69.62,69.67,41423.0,68.0737,68.0737,67.9956,68.0444,41423.0
2024-11-11 10:50:00,69.67,69.73,69.66,69.73,21866.0,68.0444,68.103,68.0347,68.103,21866.0
2024-11-11 11:00:00,69.73,69.75,69.65,69.7,32979.0,68.103,68.1226,68.0249,68.0737,32979.0
2024-11-11 11:10:00,69.7,69.71,69.64,69.66,23102.0,68.0737,68.0835,68.0151,68.0347,23102.0
2024-11-11 11:20:00,69.65,69.7,69.64,69.65,12672.0,68.0249,68.0737,68.0151,68.0249,12672.0
2024-11-11 11:30:00,69.65,69.75,69.63,69.74,23686.0,68.0249,68.1226,68.0054,68.1128,23686.0
2024-11-11 11:40:00,69.74,69.75,69.7,69.71,98241.0,68.1128,68.1226,68.0737,68.0835,98241.0
2024-11-11 11:50:00,69.72,69.76,69.7,69.76,18740.0,68.0933,68.1323,68.0737,68.1323,18740.0
2024-11-11 12:00:00,69.75,69.78,69.74,69.78,8230.0,68.1226,68.1519,68.1128,68.1519,8230.0
2024-11-11 12:10:00,69.78,69.79,69.74,69.74,11357.0,68.1519,68.1616,68.1128,68.1128,11357.0
2024-11-11 12:20:00,69.73,69.74,69.64,69.65,14981.0,68.103,68.1128,68.0151,68.0249,14981.0
2024-11-11 12:30:00,69.65,69.72,69.65,69.72,12612.0,68.0249,68.0933,68.0249,68.0933,12612.0
2024-11-11 12:40:00,69.71,69.72,69.65,69.66,18919.0,68.0835,68.0933,68.0249,68.0347,18919.0
2024-11-11 12:50:00,69.65,69.7,69.63,69.63,33759.0,68.0249,68.0737,68.0054,68.0054,33759.0
2024-11-11 13:00:00,69.62,69.64,69.56,69.63,25211.0,67.9956,68.0151,67.937,68.0054,25211.0
2024-11-11 13:10:00,69.62,69.62,69.57,69.58,29750.0,67.9956,67.9956,67.9468,67.9565,29750.0
2024-11-11 13:20:00,69.6,69.6,69.52,69.57,47852.0,67.9761,67.9761,67.8979,67.9468,47852.0
2024-11-11 13:30:00,69.57,69.59,69.54,69.59,15000.0,67.9468,67.9663,67.9175,67.9663,15000.0
2024-11-11 13:40:00,69.59,69.65,69.58,69.63,19194.0,67.9663,68.0249,67.9565,68.0054,19194.0
2024-11-11 13:50:00,69.64,69.68,69.63,69.66,8999.0,68.0151,68.0542,68.0054,68.0347,8999.0
2024-11-11 14:00:00,69.66,69.66,69.63,69.65,16954.0,68.0347,68.0347,68.0054,68.0249,16954.0
2024-11-11 14:10:00,69.66,69.66,69.62,69.65,11634.0,68.0347,68.0347,67.9956,68.0249,11634.0
2024-11-11 14:20:00,69.66,69.7,69.65,69.69,7298.0,68.0347,68.0737,68.0249,68.064,7298.0
2024-11-11 14:30:00,69.69,69.71,69.68,69.7,41477.0,68.064,68.0835,68.0542,68.0737,41477.0
2024-11-11 14:40:00,69.7,69.71,69.66,69.69,25441.0,68.0737,68.0835,68.0347,68.064,25441.0
2024-11-11 14:50:00,69.7,69.72,69.69,69.71,9948.0,68.0737,68.0933,68.064,68.0835,9948.0
2024-11-11 15:00:00,69.71,69.75,69.69,69.75,12786.0,68.0835,68.1226,68.064,68.1226,12786.0
2024-11-11 15:10:00,69.75,69.77,69.73,69.74,50402.0,68.1226,68.1421,68.103,68.1128,50402.0
2024-11-11 15:20:00,69.74,69.77,69.73,69.75,28716.0,68.1128,68.1421,68.103,68.1226,28716.0
2024-11-11 15:30:00,69.74,69.74,69.68,69.73,63590.0,68.1128,68.1128,68.0542,68.103,63590.0
2024-11-11 15:40:00,69.72,69.72,69.65,69.67,71744.0,68.0933,68.0933,68.0249,68.0444,71744.0
2024-11-11 15:50:00,69.67,69.68,69.53,69.6,278528.0,68.0444,68.0542,67.9077,67.9761,278528.0
2024-11-12 09:30:00,69.08,69.17,69.05,69.14,152641.0,67.4682,67.5561,67.4389,67.5268,152641.0
2024-11-12 09:40:00,69.14,69.14,69.03,69.08,98554.0,67.5268,67.5268,67.4194,67.4682,98554.0
2024-11-12 09:50:00,69.09,69.11,69.02,69.04,60680.0,67.478,67.4975,67.4096,67.4291,60680.0
2024-11-12 10:00:00,69.05,69.06,68.84,68.88,94348.0,67.4389,67.4487,67.2338,67.2729,94348.0
2024-11-12 10:10:00,68.87,68.9,68.76,68.77,50697.0,67.2631,67.2924,67.1557,67.1654,50697.0
2024-11-12 10:20:00,68.77,68.79,68.69,68.69,34502.0,67.1654,67.185,67.0873,67.0873,34502.0
2024-11-12 10:30:00,68.69,68.79,68.68,68.75,41864.0,67.0873,67.185,67.0775,67.1459,41864.0
2024-11-12 10:40:00,68.73,68.76,68.68,68.71,64991.0,67.1264,67.1557,67.0775,67.1068,64991.0
2024-11-12 10:50:00,68.7,68.71,68.63,68.64,23023.0,67.0971,67.1068,67.0287,67.0385,23023.0
2024-11-12 11:00:00,68.64,68.64,68.55,68.57,68521.0,67.0385,67.0385,66.9506,66.9701,68521.0
2024-11-12 11:10:00,68.56,68.6,68.49,68.59,36536.0,66.9603,66.9994,66.892,66.9896,36536.0
2024-11-12 11:20:00,68.6,68.6,68.47,68.48,319219.0,66.9994,66.9994,66.8724,66.8822,319219.0
2024-11-12 11:30:00,68.48,68.48,68.29,68.3,420372.0,66.8822,66.8822,66.6966,66.7064,420372.0
2024-11-12 11:40:00,68.3,68.33,68.18,68.18,467975.0,66.7064,66.7357,66.5892,66.5892,467975.0
2024-11-12 11:50:00,68.19,68.3,68.16,68.16,502596.0,66.599,66.7064,66.5697,66.5697,502596.0
2024-11-12 12:00:00,68.17,68.29,68.16,68.26,456538.0,66.5794,66.6966,66.5697,66.6673,456538.0
2024-11-12 12:10:00,68.26,68.27,68.15,68.2,366733.0,66.6673,66.6771,66.5599,66.6087,366733.0
2024-11-12 12:20:00,68.2,68.25,68.15,68.2,373513.0,66.6087,66.6576,66.5599,66.6087,373513.0
2024-11-12 12:30:00,68.2,68.29,68.19,68.28,354975.0,66.6087,66.6966,66.599,66.6869,354975.0
2024-11-12 12:40:00,68.28,68.29,68.21,68.23,375270.0,66.6869,66.6966,66.6185,66.638,375270.0
2024-11-12 12:50:00,68.23,68.28,68.15,68.17,362457.0,66.638,66.6869,66.5599,66.5794,362457.0
2024-11-12 13:00:00,68.16,68.29,68.14,68.25,363207.0,66.5697,66.6966,66.5501,66.6576,363207.0
2024-11-12 13:10:00,68.26,68.36,68.25,68.35,369286.0,66.6673,66.765,66.6576,66.7552,369286.0
2024-11-12 13:20:00,68.35,68.37,68.3,68.35,84446.0,66.7552,66.7748,66.7064,66.7552,84446.0
2024-11-12 13:30:00,68.34,68.47,68.33,68.44,114823.0,66.7455,66.8724,66.7357,66.8431,114823.0
2024-11-12 13:40:00,68.43,68.48,68.43,68.45,49771.0,66.8334,66.8822,66.8334,66.8529,49771.0
2024-11-12 13:50:00,68.44,68.5,68.44,68.47,56146.0,66.8431,66.9017,66.8431,66.8724,56146.0
2024-11-12 14:00:00,68.47,68.52,68.47,68.51,35823.0,66.8724,66.9213,66.8724,66.9115,35823.0
2024-11-12 14:10:00,68.52,68.54,68.49,68.53,19103.0,66.9213,66.9408,66.892,66.931,19103.0
2024-11-12 14:20:00,68.53,68.59,68.52,68.55,39384.0,66.931,66.9896,66.9213,66.9506,39384.0
2024-11-12 14:30:00,68.56,68.59,68.55,68.58,33975.0,66.9603,66.9896,66.9506,66.9799,33975.0
2024-11-12 14:40:00,68.58,68.63,68.57,68.6,37674.0,66.9799,67.0287,66.9701,66.9994,37674.0
2024-11-12 14:50:00,68.61,68.61,68.54,68.55,52467.0,67.0092,67.0092,66.9408,66.9506,52467.0
2024-11-12 15:00:00,68.55,68.58,68.54,68.56,39988.0,66.9506,66.9799,66.9408,66.9603,39988.0
2024-11-12 15:10:00,68.57,68.57,68.52,68.55,50045.0,66.9701,66.9701,66.9213,66.9506,50045.0
2024-11-12 15:20:00,68.55,68.56,68.52,68.56,66676.0,66.9506,66.9603,66.9213,66.9603,66676.0
2024-11-12 15:30:00,68.55,68.61,68.54,68.59,53163.0,66.9506,67.0092,66.9408,66.9896,53163.0
2024-11-12 15:40:00,68.59,68.66,68.59,68.66,98349.0,66.9896,67.058,66.9896,67.058,98349.0
2024-11-12 15:50:00,68.66,68.7,68.47,68.5,1030247.0,67.058,67.0971,66.8724,66.9017,1030247.0
2024-11-13 09:30:00,67.99,68.02,67.91,67.95,86217.0,66.4036,66.4329,66.3255,66.3646,86217.0
2024-11-13 09:40:00,67.96,68.04,67.85,67.85,95488.0,66.3743,66.4525,66.2669,66.2669,95488.0
2024-11-13 09:50:00,67.85,67.86,67.73,67.76,360582.0,66.2669,66.2767,66.1497,66.179,360582.0
2024-11-13 10:00:00,67.77,67.77,67.46,67.55,198174.0,66.1888,66.1888,65.886,65.9739,198174.0
2024-11-13 10:10:00,67.58,67.7,67.58,67.63,60364.0,66.0032,66.1204,66.0032,66.052,60364.0
2024-11-13 10:20:00,67.62,67.64,67.55,67.62,52771.0,66.0423,66.0618,65.9739,66.0423,52771.0
2024-11-13 10:30:00,67.62,67.75,67.62,67.67,36753.0,66.0423,66.1692,66.0423,66.0911,36753.0
2024-11-13 10:40:00,67.67,67.76,67.61,67.74,54195.0,66.0911,66.179,66.0325,66.1595,54195.0
2024-11-13 10:50:00,67.73,67.75,67.67,67.73,67169.0,66.1497,66.1692,66.0911,66.1497,67169.0
2024-11-13 11:00:00,67.73,67.8,67.71,67.77,35966.0,66.1497,66.2181,66.1302,66.1888,35966.0
2024-11-13 11:10:00,67.76,67.81,67.75,67.78,23575.0,66.179,66.2278,66.1692,66.1985,23575.0
2024-11-13 11:20:00,67.79,67.83,67.75,67.82,120924.0,66.2083,66.2474,66.1692,66.2376,120924.0
2024-11-13 11:30:00,67.83,67.84,67.77,67.78,85218.0,66.2474,66.2571,66.1888,66.1985,85218.0
2024-11-13 11:40:00,67.78,67.81,67.71,67.78,38189.0,66.1985,66.2278,66.1302,66.1985,38189.0
2024-11-13 11:50:00,67.78,67.85,67.77,67.84,44746.0,66.1985,66.2669,66.1888,66.2571,44746.0
2024-11-13 12:00:00,67.83,67.91,67.82,67.89,23461.0,66.2474,66.3255,66.2376,66.306,23461.0
2024-11-13 12:10:00,67.88,67.98,67.88,67.89,68462.0,66.2962,66.3939,66.2962,66.306,68462.0
2024-11-13 12:20:00,67.9,67.9,67.83,67.86,51634.0,66.3157,66.3157,66.2474,66.2767,51634.0
2024-11-13 12:30:00,67.85,67.94,67.85,67.94,17475.0,66.2669,66.3548,66.2669,66.3548,17475.0
2024-11-13 12:40:00,67.94,67.99,67.89,67.95,32960.0,66.3548,66.4036,66.306,66.3646,32960.0
2024-11-13 12:50:00,67.96,67.97,67.9,67.92,37057.0,66.3743,66.3841,66.3157,66.3353,37057.0
2024-11-13 13:00:00,67.93,67.94,67.85,67.87,31354.0,66.345,66.3548,66.2669,66.2864,31354.0
2024-11-13 13:10:00,67.87,67.89,67.82,67.84,43643.0,66.2864,66.306,66.2376,66.2571,43643.0
2024-11-13 13:20:00,67.84,67.85,67.81,67.83,80778.0,66.2571,66.2669,66.2278,66.2474,80778.0
2024-11-13 13:30:00,67.82,67.85,67.8,67.8,17760.0,66.2376,66.2669,66.2181,66.2181,17760.0
2024-11-13 13:40:00,67.81,67.89,67.79,67.87,18669.0,66.2278,66.306,66.2083,66.2864,18669.0
2024-11-13 13:50:00,67.87,67.89,67.84,67.84,14735.0,66.2864,66.306,66.2571,66.2571,14735.0
2024-11-13 14:00:00,67.84,67.85,67.78,67.78,36518.0,66.2571,66.2669,66.1985,66.1985,36518.0
2024-11-13 14:10:00,67.77,67.82,67.76,67.78,41594.0,66.1888,66.2376,66.179,66.1985,41594.0
2024-11-13 14:20:00,67.77,67.83,67.75,67.76,332178.0,66.1888,66.2474,66.1692,66.179,332178.0
2024-11-13 14:30:00,67.76,67.77,67.73,67.73,167510.0,66.179,66.1888,66.1497,66.1497,167510.0
2024-11-13 14:40:00,67.73,67.74,67.69,67.7,113696.0,66.1497,66.1595,66.1106,66.1204,113696.0
2024-11-13 14:50:00,67.7,67.74,67.68,67.7,62718.0,66.1204,66.1595,66.1009,66.1204,62718.0
2024-11-13 15:00:00,67.69,67.74,67.63,67.73,62852.0,66.1106,66.1595,66.052,66.1497,62852.0
2024-11-13 15:10:00,67.73,67.78,67.72,67.77,62880.0,66.1497,66.1985,66.1399,66.1888,62880.0
2024-11-13 15:20:00,67.78,67.82,67.75,67.76,126772.0,66.1985,66.2376,66.1692,66.179,126772.0
2024-11-13 15:30:00,67.76,67.81,67.74,67.81,107454.0,66.179,66.2278,66.1595,66.2278,107454.0
2024-11-13 15:40:00,67.81,67.85,67.79,67.84,148200.0,66.2278,66.2669,66.2083,66.2571,148200.0
2024-11-13 15:50:00,67.83,67.85,67.71,67.75,529189.0,66.2474,66.2669,66.1302,66.1692,529189.0
2024-11-14 09:30:00,68.01,68.17,68.0,68.09,223618.0,66.4232,66.5794,66.4134,66.5013,223618.0
2024-11-14 09:40:00,68.08,68.11,67.94,67.99,211427.0,66.4915,66.5208,66.3548,66.4036,211427.0
2024-11-14 09:50:00,68.0,68.03,67.95,68.0,34206.0,66.4134,66.4427,66.3646,66.4134,34206.0
2024-11-14 10:00:00,68.0,68.08,67.99,68.0,123814.0,66.4134,66.4915,66.4036,66.4134,123814.0
2024-11-14 10:10:00,67.99,68.03,67.93,67.93,75912.0,66.4036,66.4427,66.345,66.345,75912.0
2024-11-14 10:20:00,67.94,67.98,67.89,67.98,63694.0,66.3548,66.3939,66.306,66.3939,63694.0
2024-11-14 10:30:00,67.97,68.0,67.93,67.99,78433.0,66.3841,66.4134,66.345,66.4036,78433.0
2024-11-14 10:40:00,68.0,68.0,67.92,67.98,80981.0,66.4134,66.4134,66.3353,66.3939,80981.0
2024-11-14 10:50:00,67.98,68.05,67.97,67.98,99629.0,66.3939,66.4622,66.3841,66.3939,99629.0
2024-11-14 11:00:00,68.0,68.03,67.96,68.01,50594.0,66.4134,66.4427,66.3743,66.4232,50594.0
2024-11-14 11:10:00,68.01,68.06,67.99,68.04,64346.0,66.4232,66.472,66.4036,66.4525,64346.0
2024-11-14 11:20:00,68.05,68.1,68.04,68.06,32336.0,66.4622,66.5111,66.4525,66.472,32336.0
2024-11-14 11:30:00,68.05,68.06,67.96,68.02,39011.0,66.4622,66.472,66.3743,66.4329,39011.0
2024-11-14 11:40:00,68.02,68.03,67.91,67.92,26360.0,66.4329,66.4427,66.3255,66.3353,26360.0
2024-11-14 11:50:00,67.93,67.94,67.87,67.92,16417.0,66.345,66.3548,66.2864,66.3353,16417.0
2024-11-14 12:00:00,67.91,67.91,67.86,67.91,20159.0,66.3255,66.3255,66.2767,66.3255,20159.0
2024-11-14 12:10:00,67.91,67.93,67.83,67.84,28733.0,66.3255,66.345,66.2474,66.2571,28733.0
2024-11-14 12:20:00,67.85,67.88,67.84,67.87,29458.0,66.2669,66.2962,66.2571,66.2864,29458.0
2024-11-14 12:30:00,67.87,67.91,67.79,67.9,46038.0,66.2864,66.3255,66.2083,66.3157,46038.0
2024-11-14 12:40:00,67.9,67.93,67.83,67.84,41564.0,66.3157,66.345,66.2474,66.2571,41564.0
2024-11-14 12:50:00,67.84,67.95,67.84,67.94,33940.0,66.2571,66.3646,66.2571,66.3548,33940.0
2024-11-14 13:00:00,67.94,67.98,67.92,67.98,19964.0,66.3548,66.3939,66.3353,66.3939,19964.0
2024-11-14 13:10:00,67.98,68.0,67.97,67.98,25505.0,66.3939,66.4134,66.3841,66.3939,25505.0
2024-11-14 13:20:00,67.98,67.99,67.93,67.93,32612.0,66.3939,66.4036,66.345,66.345,32612.0
2024-11-14 13:30:00,67.92,67.94,67.9,67.92,47936.0,66.3353,66.3548,66.3157,66.3353,47936.0
2024-11-14 13:40:00,67.92,67.95,67.91,67.91,30052.0,66.3353,66.3646,66.3255,66.3255,30052.0
2024-11-14 13:50:00,67.91,67.95,67.85,67.88,57625.0,66.3255,66.3646,66.2669,66.2962,57625.0
2024-11-14 14:00:00,67.88,67.98,67.87,67.97,21026.0,66.2962,66.3939,66.2864,66.3841,21026.0
2024-11-14 14:10:00,67.96,67.98,67.96,67.97,21435.0,66.3743,66.3939,66.3743,66.3841,21435.0
2024-11-14 14:20:00,67.97,68.0,67.95,67.99,44863.0,66.3841,66.4134,66.3646,66.4036,44863.0
2024-11-14 14:30:00,68.0,68.06,67.99,68.06,54771.0,66.4134,66.472,66.4036,66.472,54771.0
2024-11-14 14:40:00,68.06,68.08,68.03,68.03,30864.0,66.472,66.4915,66.4427,66.4427,30864.0
2024-11-14 14:50:00,68.04,68.14,68.03,68.09,87498.0,66.4525,66.5501,66.4427,66.5013,87498.0
2024-11-14 15:00:00,68.08,68.09,67.82,67.85,151151.0,66.4915,66.5013,66.2376,66.2669,151151.0
2024-11-14 15:10:00,67.85,67.95,67.83,67.92,208861.0,66.2669,66.3646,66.2474,66.3353,208861.0
2024-11-14 15:20:00,67.93,67.96,67.88,67.94,85700.0,66.345,66.3743,66.2962,66.3548,85700.0
2024-11-14 15:30:00,67.94,67.95,67.85,67.88,53243.0,66.3548,66.3646,66.2669,66.2962,53243.0
2024-11-14 15:40:00,67.89,67.91,67.79,67.8,151272.0,66.306,66.3255,66.2083,66.2181,151272.0
2024-11-14 15:50:00,67.8,67.88,67.78,67.84,514150.0,66.2181,66.2962,66.1985,66.2571,514150.0
2024-11-15 09:30:00,67.5,67.52,67.32,67.37,175524.0,65.9251,65.9446,65.7493,65.7981,175524.0
2024-11-15 09:40:00,67.39,67.53,67.38,67.49,116792.0,65.8176,65.9544,65.8079,65.9153,116792.0
2024-11-15 09:50:00,67.49,67.52,67.41,67.43,64210.0,65.9153,65.9446,65.8372,65.8567,64210.0
2024-11-15 10:00:00,67.43,67.43,67.36,67.37,134039.0,65.8567,65.8567,65.7883,65.7981,134039.0
2024-11-15 10:10:00,67.38,67.4,67.33,67.38,49119.0,65.8079,65.8274,65.759,65.8079,49119.0
2024-11-15 10:20:00,67.38,67.38,67.29,67.34,102107.0,65.8079,65.8079,65.72,65.7688,102107.0
2024-11-15 10:30:00,67.34,67.39,67.25,67.31,148341.0,65.7688,65.8176,65.6809,65.7395,148341.0
2024-11-15 10:40:00,67.32,67.38,67.29,67.32,134114.0,65.7493,65.8079,65.72,65.7493,134114.0
2024-11-15 10:50:00,67.31,67.4,67.3,67.33,90131.0,65.7395,65.8274,65.7297,65.759,90131.0
2024-11-15 11:00:00,67.34,67.42,67.28,67.39,958346.0,65.7688,65.8469,65.7102,65.8176,958346.0
2024-11-15 11:10:00,67.39,67.46,67.37,67.46,36939.0,65.8176,65.886,65.7981,65.886,36939.0
2024-11-15 11:20:00,67.44,67.49,67.41,67.46,32379.0,65.8665,65.9153,65.8372,65.886,32379.0
2024-11-15 11:30:00,67.47,67.48,67.37,67.4,72371.0,65.8958,65.9055,65.7981,65.8274,72371.0
2024-11-15 11:40:00,67.39,67.47,67.38,67.44,42365.0,65.8176,65.8958,65.8079,65.8665,42365.0
2024-11-15 11:50:00,67.44,67.47,67.34,67.37,27607.0,65.8665,65.8958,65.7688,65.7981,27607.0
2024-11-15 12:00:00,67.37,67.39,67.32,67.35,26763.0,65.7981,65.8176,65.7493,65.7786,26763.0
2024-11-15 12:10:00,67.35,67.37,67.32,67.36,55562.0,65.7786,65.7981,65.7493,65.7883,55562.0
2024-11-15 12:20:00,67.36,67.37,67.27,67.28,173121.0,65.7883,65.7981,65.7004,65.7102,173121.0
2024-11-15 12:30:00,67.28,67.29,67.25,67.26,52032.0,65.7102,65.72,65.6809,65.6907,52032.0
2024-11-15 12:40:00,67.25,67.37,67.24,67.33,153998.0,65.6809,65.7981,65.6711,65.759,153998.0
2024-11-15 12:50:00,67.32,67.33,67.28,67.32,50949.0,65.7493,65.759,65.7102,65.7493,50949.0
2024-11-15 13:00:00,67.32,67.35,67.3,67.34,52837.0,65.7493,65.7786,65.7297,65.7688,52837.0
2024-11-15 13:10:00,67.34,67.4,67.3,67.37,69415.0,65.7688,65.8274,65.7297,65.7981,69415.0
2024-11-15 13:20:00,67.37,67.4,67.34,67.4,112021.0,65.7981,65.8274,65.7688,65.8274,112021.0
2024-11-15 13:30:00,67.39,67.39,67.35,67.39,69246.0,65.8176,65.8176,65.7786,65.8176,69246.0
2024-11-15 13:40:00,67.4,67.4,67.29,67.31,42759.0,65.8274,65.8274,65.72,65.7395,42759.0
2024-11-15 13:50:00,67.3,67.36,67.29,67.34,191559.0,65.7297,65.7883,65.72,65.7688,191559.0
2024-11-15 14:00:00,67.34,67.4,67.33,67.39,53227.0,65.7688,65.8274,65.759,65.8176,53227.0
2024-11-15 14:10:00,67.37,67.37,67.33,67.35,57693.0,65.7981,65.7981,65.759,65.7786,57693.0
2024-11-15 14:20:00,67.36,67.38,67.33,67.33,76920.0,65.7883,65.8079,65.759,65.759,76920.0
2024-11-15 14:30:00,67.34,67.36,67.32,67.35,41988.0,65.7688,65.7883,65.7493,65.7786,41988.0
2024-11-15 14:40:00,67.36,67.44,67.35,67.42,58090.0,65.7883,65.8665,65.7786,65.8469,58090.0
2024-11-15 14:50:00,67.41,67.42,67.37,67.42,50319.0,65.8372,65.8469,65.7981,65.8469,50319.0
2024-11-15 15:00:00,67.42,67.45,67.39,67.41,97052.0,65.8469,65.8762,65.8176,65.8372,97052.0
2024-11-15 15:10:00,67.42,67.5,67.4,67.5,68585.0,65.8469,65.9251,65.8274,65.9251,68585.0
2024-11-15 15:20:00,67.5,67.53,67.49,67.5,114752.0,65.9251,65.9544,65.9153,65.9251,114752.0
2024-11-15 15:30:00,67.5,67.5,67.41,67.45,140523.0,65.9251,65.9251,65.8372,65.8762,140523.0
2024-11-15 15:40:00,67.46,67.49,67.42,67.48,83937.0,65.886,65.9153,65.8469,65.9055,83937.0
2024-11-15 15:50:00,67.48,67.57,67.42,67.51,1001388.0,65.9055,65.9934,65.8469,65.9348,1001388.0
2024-11-18 09:30:00,67.52,67.69,67.41,67.68,146750.0,65.9446,66.1106,65.8372,66.1009,146750.0
2024-11-18 09:40:00,67.67,67.72,67.62,67.69,171630.0,66.0911,66.1399,66.0423,66.1106,171630.0
2024-11-18 09:50:00,67.68,67.68,67.58,67.67,50682.0,66.1009,66.1009,66.0032,66.0911,50682.0
2024-11-18 10:00:00,67.67,67.76,67.64,67.72,31785.0,66.0911,66.179,66.0618,66.1399,31785.0
2024-11-18 10:10:00,67.72,67.74,67.65,67.69,16777.0,66.1399,66.1595,66.0716,66.1106,16777.0
2024-11-18 10:20:00,67.69,67.8,67.66,67.8,46394.0,66.1106,66.2181,66.0813,66.2181,46394.0
2024-11-18 10:30:00,67.79,67.9,67.78,67.89,51262.0,66.2083,66.3157,66.1985,66.306,51262.0
2024-11-18 10:40:00,67.88,67.94,67.87,67.92,18509.0,66.2962,66.3548,66.2864,66.3353,18509.0
2024-11-18 10:50:00,67.92,67.94,67.88,67.93,43303.0,66.3353,66.3548,66.2962,66.345,43303.0
2024-11-18 11:00:00,67.94,67.94,67.89,67.9,55093.0,66.3548,66.3548,66.306,66.3157,55093.0
2024-11-18 11:10:00,67.89,67.92,67.86,67.91,42651.0,66.306,66.3353,66.2767,66.3255,42651.0
2024-11-18 11:20:00,67.91,67.93,67.88,67.89,38799.0,66.3255,66.345,66.2962,66.306,38799.0
2024-11-18 11:30:00,67.88,68.03,67.88,68.02,71423.0,66.2962,66.4427,66.2962,66.4329,71423.0
2024-11-18 11:40:00,68.02,68.02,67.9,67.92,45702.0,66.4329,66.4329,66.3157,66.3353,45702.0
2024-11-18 11:50:00,67.92,67.94,67.87,67.92,44516.0,66.3353,66.3548,66.2864,66.3353,44516.0
2024-11-18 12:00:00,67.92,67.95,67.89,67.92,31816.0,66.3353,66.3646,66.306,66.3353,31816.0
2024-11-18 12:10:00,67.92,67.94,67.86,67.91,37839.0,66.3353,66.3548,66.2767,66.3255,37839.0
2024-11-18 12:20:00,67.9,67.95,67.89,67.93,27926.0,66.3157,66.3646,66.306,66.345,27926.0
2024-11-18 12:30:00,67.91,67.99,67.88,67.97,24030.0,66.3255,66.4036,66.2962,66.3841,24030.0
2024-11-18 12:40:00,67.97,67.97,67.88,67.92,50703.0,66.3841,66.3841,66.2962,66.3353,50703.0
2024-11-18 12:50:00,67.92,68.02,67.91,68.01,32304.0,66.3353,66.4329,66.3255,66.4232,32304.0
2024-11-18 13:00:00,68.02,68.03,68.0,68.01,81305.0,66.4329,66.4427,66.4134,66.4232,81305.0
2024-11-18 13:10:00,68.01,68.02,67.98,68.0,30923.0,66.4232,66.4329,66.3939,66.4134,30923.0
2024-11-18 13:20:00,68.0,68.0,67.94,67.97,42345.0,66.4134,66.4134,66.3548,66.3841,42345.0
2024-11-18 13:30:00,67.97,67.99,67.92,67.92,49178.0,66.3841,66.4036,66.3353,66.3353,49178.0
2024-11-18 13:40:00,67.92,67.93,67.85,67.89,66063.0,66.3353,66.345,66.2669,66.306,66063.0
2024-11-18 13:50:00,67.9,68.0,67.88,68.0,57387.0,66.3157,66.4134,66.2962,66.4134,57387.0
2024-11-18 14:00:00,67.99,68.0,67.94,67.95,155904.0,66.4036,66.4134,66.3548,66.3646,155904.0
2024-11-18 14:10:00,67.95,67.96,67.88,67.89,58197.0,66.3646,66.3743,66.2962,66.306,58197.0
2024-11-18 14:20:00,67.89,67.89,67.84,67.86,68944.0,66.306,66.306,66.2571,66.2767,68944.0
2024-11-18 14:30:00,67.86,67.87,67.82,67.87,48132.0,66.2767,66.2864,66.2376,66.2864,48132.0
2024-11-18 14:40:00,67.87,67.89,67.85,67.89,20291.0,66.2864,66.306,66.2669,66.306,20291.0
2024-11-18 14:50:00,67.89,67.92,67.84,67.84,60795.0,66.306,66.3353,66.2571,66.2571,60795.0
2024-11-18 15:00:00,67.84,67.88,67.83,67.84,30022.0,66.2571,66.2962,66.2474,66.2571,30022.0
2024-11-18 15:10:00,67.84,67.9,67.83,67.9,37661.0,66.2571,66.3157,66.2474,66.3157,37661.0
2024-11-18 15:20:00,67.91,67.91,67.88,67.89,49147.0,66.3255,66.3255,66.2962,66.306,49147.0
2024-11-18 15:30:00,67.89,67.89,67.83,67.85,94625.0,66.306,66.306,66.2474,66.2669,94625.0
2024-11-18 15:40:00,67.85,67.93,67.84,67.92,236648.0,66.2669,66.345,66.2571,66.3353,236648.0
2024-11-18 15:50:00,67.92,67.93,67.85,67.93,635638.0,66.3353,66.345,66.2669,66.345,635638.0
2024-11-19 09:30:00,67.58,67.64,67.51,67.53,169781.0,66.0032,66.0618,65.9348,65.9544,169781.0
2024-11-19 09:40:00,67.53,67.61,67.5,67.54,174644.0,65.9544,66.0325,65.9251,65.9641,174644.0
2024-11-19 09:50:00,67.54,67.54,67.45,67.48,79093.0,65.9641,65.9641,65.8762,65.9055,79093.0
2024-11-19 10:00:00,67.49,67.54,67.44,67.54,39429.0,65.9153,65.9641,65.8665,65.9641,39429.0
2024-11-19 10:10:00,67.55,67.57,67.5,67.57,175429.0,65.9739,65.9934,65.9251,65.9934,175429.0
2024-11-19 10:20:00,67.56,67.66,67.51,67.65,42980.0,65.9837,66.0813,65.9348,66.0716,42980.0
2024-11-19 10:30:00,67.65,67.72,67.63,67.7,56645.0,66.0716,66.1399,66.052,66.1204,56645.0
2024-11-19 10:40:00,67.72,67.78,67.68,67.78,70542.0,66.1399,66.1985,66.1009,66.1985,70542.0
2024-11-19 10:50:00,67.78,67.82,67.73,67.77,17688.0,66.1985,66.2376,66.1497,66.1888,17688.0
2024-11-19 11:00:00,67.79,67.8,67.74,67.79,33370.0,66.2083,66.2181,66.1595,66.2083,33370.0
2024-11-19 11:10:00,67.78,67.88,67.78,67.87,39117.0,66.1985,66.2962,66.1985,66.2864,39117.0
2024-11-19 11:20:00,67.86,67.87,67.83,67.86,40244.0,66.2767,66.2864,66.2474,66.2767,40244.0
2024-11-19 11:30:00,67.86,67.86,67.8,67.81,42650.0,66.2767,66.2767,66.2181,66.2278,42650.0
2024-11-19 11:40:00,67.83,67.86,67.8,67.81,13984.0,66.2474,66.2767,66.2181,66.2278,13984.0
2024-11-19 11:50:00,67.8,67.85,67.76,67.81,18113.0,66.2181,66.2669,66.179,66.2278,18113.0
2024-11-19 12:00:00,67.81,67.82,67.77,67.78,17470.0,66.2278,66.2376,66.1888,66.1985,17470.0
2024-11-19 12:10:00,67.78,67.83,67.74,67.82,23710.0,66.1985,66.2474,66.1595,66.2376,23710.0
2024-11-19 12:20:00,67.82,67.85,67.74,67.78,46267.0,66.2376,66.2669,66.1595,66.1985,46267.0
2024-11-19 12:30:00,67.78,67.85,67.77,67.82,18615.0,66.1985,66.2669,66.1888,66.2376,18615.0
2024-11-19 12:40:00,67.82,67.82,67.73,67.74,14610.0,66.2376,66.2376,66.1497,66.1595,14610.0
2024-11-19 12:50:00,67.73,67.76,67.72,67.73,19887.0,66.1497,66.179,66.1399,66.1497,19887.0
2024-11-19 13:00:00,67.73,67.75,67.68,67.75,21290.0,66.1497,66.1692,66.1009,66.1692,21290.0
2024-11-19 13:10:00,67.75,67.8,67.74,67.77,57043.0,66.1692,66.2181,66.1595,66.1888,57043.0
2024-11-19 13:20:00,67.77,67.78,67.72,67.75,13911.0,66.1888,66.1985,66.1399,66.1692,13911.0
2024-11-19 13:30:00,67.75,67.8,67.72,67.8,17521.0,66.1692,66.2181,66.1399,66.2181,17521.0
2024-11-19 13:40:00,67.8,67.88,67.78,67.88,13045.0,66.2181,66.2962,66.1985,66.2962,13045.0
2024-11-19 13:50:00,67.88,67.95,67.87,67.93,15427.0,66.2962,66.3646,66.2864,66.345,15427.0
2024-11-19 14:00:00,67.94,67.95,67.89,67.91,25156.0,66.3548,66.3646,66.306,66.3255,25156.0
2024-11-19 14:10:00,67.91,67.91,67.84,67.86,334071.0,66.3255,66.3255,66.2571,66.2767,334071.0
2024-11-19 14:20:00,67.87,67.91,67.84,67.84,22994.0,66.2864,66.3255,66.2571,66.2571,22994.0
2024-11-19 14:30:00,67.83,67.85,67.73,67.75,127723.0,66.2474,66.2669,66.1497,66.1692,127723.0
2024-11-19 14:40:00,67.76,67.76,67.72,67.73,37972.0,66.179,66.179,66.1399,66.1497,37972.0
2024-11-19 14:50:00,67.74,67.79,67.74,67.74,24873.0,66.1595,66.2083,66.1595,66.1595,24873.0
2024-11-19 15:00:00,67.73,67.8,67.72,67.8,56406.0,66.1497,66.2181,66.1399,66.2181,56406.0
2024-11-19 15:10:00,67.8,67.82,67.78,67.81,30245.0,66.2181,66.2376,66.1985,66.2278,30245.0
2024-11-19 15:20:00,67.81,67.82,67.79,67.79,106752.0,66.2278,66.2376,66.2083,66.2083,106752.0
2024-11-19 15:30:00,67.79,67.83,67.76,67.81,98357.0,66.2083,66.2474,66.179,66.2278,98357.0
2024-11-19 15:40:00,67.81,67.87,67.8,67.81,363505.0,66.2278,66.2864,66.2181,66.2278,363505.0
2024-11-19 15:50:00,67.82,67.85,67.76,67.77,748721.0,66.2376,66.2669,66.179,66.1888,748721.0
2024-11-20 09:30:00,67.16,67.23,66.98,67.0,147287.0,65.593,65.6614,65.4172,65.4367,147287.0
2024-11-20 09:40:00,67.0,67.08,66.95,67.06,82952.0,65.4367,65.5149,65.3879,65.4953,82952.0
2024-11-20 09:50:00,67.04,67.07,66.93,66.94,46555.0,65.4758,65.5051,65.3684,65.3781,46555.0
2024-11-20 10:00:00,66.94,67.02,66.89,66.93,124183.0,65.3781,65.4563,65.3293,65.3684,124183.0
2024-11-20 10:10:00,66.93,66.94,66.86,66.93,72108.0,65.3684,65.3781,65.3,65.3684,72108.0
2024-11-20 10:20:00,66.93,66.99,66.87,66.96,108026.0,65.3684,65.427,65.3098,65.3977,108026.0
2024-11-20 10:30:00,66.97,67.11,66.96,67.11,162036.0,65.4074,65.5442,65.3977,65.5442,162036.0
2024-11-20 10:40:00,67.11,67.13,67.06,67.09,36671.0,65.5442,65.5637,65.4953,65.5246,36671.0
2024-11-20 10:50:00,67.1,67.1,67.05,67.09,89760.0,65.5344,65.5344,65.4856,65.5246,89760.0
2024-11-20 11:00:00,67.09,67.1,66.92,66.97,90451.0,65.5246,65.5344,65.3586,65.4074,90451.0
2024-11-20 11:10:00,66.96,66.97,66.88,66.97,58892.0,65.3977,65.4074,65.3195,65.4074,58892.0
2024-11-20 11:20:00,66.99,66.99,66.87,66.87,23186.0,65.427,65.427,65.3098,65.3098,23186.0
2024-11-20 11:30:00,66.88,66.99,66.85,66.99,70859.0,65.3195,65.427,65.2902,65.427,70859.0
2024-11-20 11:40:00,66.98,67.11,66.96,67.11,67117.0,65.4172,65.5442,65.3977,65.5442,67117.0
2024-11-20 11:50:00,67.11,67.18,67.1,67.12,65591.0,65.5442,65.6125,65.5344,65.5539,65591.0
2024-11-20 12:00:00,67.12,67.14,67.05,67.06,26338.0,65.5539,65.5735,65.4856,65.4953,26338.0
2024-11-20 12:10:00,67.06,67.08,67.03,67.04,21455.0,65.4953,65.5149,65.466,65.4758,21455.0
2024-11-20 12:20:00,67.03,67.1,66.99,67.1,13526.0,65.466,65.5344,65.427,65.5344,13526.0
2024-11-20 12:30:00,67.1,67.17,67.1,67.15,9438.0,65.5344,65.6028,65.5344,65.5832,9438.0
2024-11-20 12:40:00,67.15,67.19,67.12,67.19,16866.0,65.5832,65.6223,65.5539,65.6223,16866.0
2024-11-20 12:50:00,67.19,67.2,67.05,67.08,54087.0,65.6223,65.6321,65.4856,65.5149,54087.0
2024-11-20 13:00:00,67.06,67.12,67.06,67.08,22068.0,65.4953,65.5539,65.4953,65.5149,22068.0
2024-11-20 13:10:00,67.09,67.11,67.05,67.05,26909.0,65.5246,65.5442,65.4856,65.4856,26909.0
2024-11-20 13:20:00,67.05,67.12,67.02,67.11,64269.0,65.4856,65.5539,65.4563,65.5442,64269.0
2024-11-20 13:30:00,67.1,67.1,67.01,67.02,15019.0,65.5344,65.5344,65.4465,65.4563,15019.0
2024-11-20 13:40:00,67.02,67.04,67.0,67.03,12866.0,65.4563,65.4758,65.4367,65.466,12866.0
2024-11-20 13:50:00,67.03,67.08,67.02,67.07,11484.0,65.466,65.5149,65.4563,65.5051,11484.0
2024-11-20 14:00:00,67.06,67.07,67.0,67.01,56801.0,65.4953,65.5051,65.4367,65.4465,56801.0
2024-11-20 14:10:00,67.01,67.04,66.99,67.0,42975.0,65.4465,65.4758,65.427,65.4367,42975.0
2024-11-20 14:20:00,67.0,67.04,66.98,67.02,113177.0,65.4367,65.4758,65.4172,65.4563,113177.0
2024-11-20 14:30:00,67.03,67.08,67.02,67.06,55695.0,65.466,65.5149,65.4563,65.4953,55695.0
2024-11-20 14:40:00,67.07,67.12,67.06,67.11,55651.0,65.5051,65.5539,65.4953,65.5442,55651.0
2024-11-20 14:50:00,67.1,67.1,67.02,67.03,74453.0,65.5344,65.5344,65.4563,65.466,74453.0
2024-11-20 15:00:00,67.03,67.07,67.01,67.07,19155.0,65.466,65.5051,65.4465,65.5051,19155.0
2024-11-20 15:10:00,67.07,67.14,67.07,67.13,29786.0,65.5051,65.5735,65.5051,65.5637,29786.0
2024-11-20 15:20:00,67.12,67.17,67.12,67.17,20894.0,65.5539,65.6028,65.5539,65.6028,20894.0
2024-11-20 15:30:00,67.16,67.24,67.16,67.24,65766.0,65.593,65.6711,65.593,65.6711,65766.0
2024-11-20 15:40:00,67.23,67.26,67.18,67.25,94289.0,65.6614,65.6907,65.6125,65.6809,94289.0
2024-11-20 15:50:00,67.24,67.29,67.23,67.27,717596.0,65.6711,65.72,65.6614,65.7004,717596.0
2024-11-21 09:30:00,67.44,67.5,67.23,67.27,175710.0,65.8665,65.9251,65.6614,65.7004,175710.0
2024-11-21 09:40:00,67.27,67.49,67.25,67.48,149675.0,65.7004,65.9153,65.6809,65.9055,149675.0
2024-11-21 09:50:00,67.48,67.52,67.35,67.37,60705.0,65.9055,65.9446,65.7786,65.7981,60705.0
2024-11-21 10:00:00,67.38,67.4,67.28,67.36,72832.0,65.8079,65.8274,65.7102,65.7883,72832.0
2024-11-21 10:10:00,67.36,67.53,67.33,67.49,39983.0,65.7883,65.9544,65.759,65.9153,39983.0
2024-11-21 10:20:00,67.48,67.54,67.35,67.35,59145.0,65.9055,65.9641,65.7786,65.7786,59145.0
2024-11-21 10:30:00,67.35,67.46,67.34,67.38,53879.0,65.7786,65.886,65.7688,65.8079,53879.0
2024-11-21 10:40:00,67.4,67.51,67.38,67.51,60970.0,65.8274,65.9348,65.8079,65.9348,60970.0
2024-11-21 10:50:00,67.5,67.57,67.47,67.55,72027.0,65.9251,65.9934,65.8958,65.9739,72027.0
2024-11-21 11:00:00,67.55,67.57,67.48,67.49,93720.0,65.9739,65.9934,65.9055,65.9153,93720.0
2024-11-21 11:10:00,67.49,67.55,67.48,67.5,66078.0,65.9153,65.9739,65.9055,65.9251,66078.0
2024-11-21 11:20:00,67.5,67.6,67.48,67.6,76736.0,65.9251,66.0227,65.9055,66.0227,76736.0
2024-11-21 11:30:00,67.6,67.61,67.48,67.53,34761.0,66.0227,66.0325,65.9055,65.9544,34761.0
2024-11-21 11:40:00,67.52,67.55,67.44,67.46,55239.0,65.9446,65.9739,65.8665,65.886,55239.0
2024-11-21 11:50:00,67.45,67.49,67.45,67.49,17760.0,65.8762,65.9153,65.8762,65.9153,17760.0
2024-11-21 12:00:00,67.48,67.49,67.44,67.48,15643.0,65.9055,65.9153,65.8665,65.9055,15643.0
2024-11-21 12:10:00,67.48,67.5,67.46,67.48,37465.0,65.9055,65.9251,65.886,65.9055,37465.0
2024-11-21 12:20:00,67.49,67.59,67.48,67.57,35378.0,65.9153,66.013,65.9055,65.9934,35378.0
2024-11-21 12:30:00,67.56,67.6,67.55,67.59,22590.0,65.9837,66.0227,65.9739,66.013,22590.0
2024-11-21 12:40:00,67.58,67.68,67.57,67.67,25084.0,66.0032,66.1009,65.9934,66.0911,25084.0
2024-11-21 12:50:00,67.65,67.69,67.62,67.67,48860.0,66.0716,66.1106,66.0423,66.0911,48860.0
2024-11-21 13:00:00,67.66,67.69,67.64,67.66,124591.0,66.0813,66.1106,66.0618,66.0813,124591.0
2024-11-21 13:10:00,67.66,67.68,67.62,67.65,51560.0,66.0813,66.1009,66.0423,66.0716,51560.0
2024-11-21 13:20:00,67.65,67.67,67.63,67.65,21894.0,66.0716,66.0911,66.052,66.0716,21894.0
2024-11-21 13:30:00,67.65,67.67,67.61,67.61,26453.0,66.0716,66.0911,66.0325,66.0325,26453.0
2024-11-21 13:40:00,67.62,67.66,67.6,67.61,27899.0,66.0423,66.0813,66.0227,66.0325,27899.0
2024-11-21 13:50:00,67.6,67.65,67.59,67.62,13845.0,66.0227,66.0716,66.013,66.0423,13845.0
2024-11-21 14:00:00,67.63,67.64,67.57,67.59,50414.0,66.052,66.0618,65.9934,66.013,50414.0
2024-11-21 14:10:00,67.58,67.59,67.52,67.53,20847.0,66.0032,66.013,65.9446,65.9544,20847.0
2024-11-21 14:20:00,67.53,67.62,67.53,67.59,37280.0,65.9544,66.0423,65.9544,66.013,37280.0
2024-11-21 14:30:00,67.58,67.59,67.54,67.58,39027.0,66.0032,66.013,65.9641,66.0032,39027.0
2024-11-21 14:40:00,67.59,67.59,67.53,67.54,40821.0,66.013,66.013,65.9544,65.9641,40821.0
2024-11-21 14:50:00,67.55,67.57,67.51,67.55,21649.0,65.9739,65.9934,65.9348,65.9739,21649.0
2024-11-21 15:00:00,67.56,67.59,67.55,67.59,10378.0,65.9837,66.013,65.9739,66.013,10378.0
2024-11-21 15:10:00,67.58,67.59,67.54,67.55,8796.0,66.0032,66.013,65.9641,65.9739,8796.0
2024-11-21 15:20:00,67.56,67.56,67.52,67.55,22831.0,65.9837,65.9837,65.9446,65.9739,22831.0
2024-11-21 15:30:00,67.55,67.57,67.5,67.53,45018.0,65.9739,65.9934,65.9251,65.9544,45018.0
2024-11-21 15:40:00,67.53,67.54,67.48,67.48,65263.0,65.9544,65.9641,65.9055,65.9055,65263.0
2024-11-21 15:50:00,67.49,67.51,67.46,67.46,679877.0,65.9153,65.9348,65.886,65.886,679877.0
2024-11-22 09:30:00,67.61,67.71,67.54,67.7,81242.0,66.0325,66.1302,65.9641,66.1204,81242.0
2024-11-22 09:40:00,67.72,67.8,67.71,67.76,111163.0,66.1399,66.2181,66.1302,66.179,111163.0
2024-11-22 09:50:00,67.76,67.82,67.71,67.81,54434.0,66.179,66.2376,66.1302,66.2278,54434.0
2024-11-22 10:00:00,67.8,67.87,67.79,67.81,30543.0,66.2181,66.2864,66.2083,66.2278,30543.0
2024-11-22 10:10:00,67.77,67.86,67.74,67.84,39330.0,66.1888,66.2767,66.1595,66.2571,39330.0
2024-11-22 10:20:00,67.84,67.86,67.76,67.79,42461.0,66.2571,66.2767,66.179,66.2083,42461.0
2024-11-22 10:30:00,67.79,67.84,67.74,67.83,64140.0,66.2083,66.2571,66.1595,66.2474,64140.0
2024-11-22 10:40:00,67.83,67.9,67.83,67.83,25227.0,66.2474,66.3157,66.2474,66.2474,25227.0
2024-11-22 10:50:00,67.84,67.88,67.82,67.87,43620.0,66.2571,66.2962,66.2376,66.2864,43620.0
2024-11-22 11:00:00,67.88,67.88,67.82,67.82,40320.0,66.2962,66.2962,66.2376,66.2376,40320.0
2024-11-22 11:10:00,67.82,67.87,67.77,67.77,24854.0,66.2376,66.2864,66.1888,66.1888,24854.0
2024-11-22 11:20:00,67.77,67.8,67.73,67.8,75171.0,66.1888,66.2181,66.1497,66.2181,75171.0
2024-11-22 11:30:00,67.79,67.83,67.76,67.82,45642.0,66.2083,66.2474,66.179,66.2376,45642.0
2024-11-22 11:40:00,67.81,67.84,67.77,67.83,33697.0,66.2278,66.2571,66.1888,66.2474,33697.0
2024-11-22 11:50:00,67.82,67.9,67.81,67.89,28828.0,66.2376,66.3157,66.2278,66.306,28828.0
2024-11-22 12:00:00,67.89,67.93,67.87,67.9,31671.0,66.306,66.345,66.2864,66.3157,31671.0
2024-11-22 12:10:00,67.9,67.93,67.87,67.89,82733.0,66.3157,66.345,66.2864,66.306,82733.0
2024-11-22 12:20:00,67.88,67.95,67.87,67.94,202453.0,66.2962,66.3646,66.2864,66.3548,202453.0
2024-11-22 12:30:00,67.94,67.94,67.84,67.84,179727.0,66.3548,66.3548,66.2571,66.2571,179727.0
2024-11-22 12:40:00,67.84,67.94,67.83,67.94,132920.0,66.2571,66.3548,66.2474,66.3548,132920.0
2024-11-22 12:50:00,67.92,67.96,67.92,67.95,153449.0,66.3353,66.3743,66.3353,66.3646,153449.0
2024-11-22 13:00:00,67.94,67.98,67.93,67.97,155155.0,66.3548,66.3939,66.345,66.3841,155155.0
2024-11-22 13:10:00,67.97,68.03,67.96,68.0,210020.0,66.3841,66.4427,66.3743,66.4134,210020.0
2024-11-22 13:20:00,68.0,68.01,67.97,68.0,159816.0,66.4134,66.4232,66.3841,66.4134,159816.0
2024-11-22 13:30:00,68.0,68.0,67.96,67.97,438091.0,66.4134,66.4134,66.3743,66.3841,438091.0
2024-11-22 13:40:00,67.97,67.99,67.95,67.98,285056.0,66.3841,66.4036,66.3646,66.3939,285056.0
2024-11-22 13:50:00,67.98,67.98,67.93,67.97,156791.0,66.3939,66.3939,66.345,66.3841,156791.0
2024-11-22 14:00:00,67.97,67.97,67.94,67.95,135954.0,66.3841,66.3841,66.3548,66.3646,135954.0
2024-11-22 14:10:00,67.95,67.95,67.89,67.92,129142.0,66.3646,66.3646,66.306,66.3353,129142.0
2024-11-22 14:20:00,67.94,67.96,67.93,67.95,24027.0,66.3548,66.3743,66.345,66.3646,24027.0
2024-11-22 14:30:00,67.95,67.97,67.94,67.95,35692.0,66.3646,66.3841,66.3548,66.3646,35692.0
2024-11-22 14:40:00,67.94,67.95,67.92,67.94,20877.0,66.3548,66.3646,66.3353,66.3548,20877.0
2024-11-22 14:50:00,67.92,67.97,67.92,67.95,153441.0,66.3353,66.3841,66.3353,66.3646,153441.0
2024-11-22 15:00:00,67.95,67.96,67.87,67.88,99683.0,66.3646,66.3743,66.2864,66.2962,99683.0
2024-11-22 15:10:00,67.89,67.89,67.83,67.86,31355.0,66.306,66.306,66.2474,66.2767,31355.0
2024-11-22 15:20:00,67.86,67.88,67.83,67.87,248789.0,66.2767,66.2962,66.2474,66.2864,248789.0
2024-11-22 15:30:00,67.87,67.91,67.86,67.89,65273.0,66.2864,66.3255,66.2767,66.306,65273.0
2024-11-22 15:40:00,67.9,67.9,67.87,67.89,99353.0,66.3157,66.3157,66.2864,66.306,99353.0
2024-11-22 15:50:00,67.89,67.98,67.87,67.98,551908.0,66.306,66.3939,66.2864,66.3939,551908.0
2024-11-25 09:30:00,68.45,68.59,68.42,68.57,260199.0,66.8529,66.9896,66.8236,66.9701,260199.0
2024-11-25 09:40:00,68.57,68.58,68.5,68.51,61714.0,66.9701,66.9799,66.9017,66.9115,61714.0
2024-11-25 09:50:00,68.5,68.53,68.45,68.48,60819.0,66.9017,66.931,66.8529,66.8822,60819.0
2024-11-25 10:00:00,68.48,68.49,68.4,68.4,45726.0,66.8822,66.892,66.8041,66.8041,45726.0
2024-11-25 10:10:00,68.38,68.39,68.27,68.38,48629.0,66.7845,66.7943,66.6771,66.7845,48629.0
2024-11-25 10:20:00,68.38,68.53,68.38,68.53,35860.0,66.7845,66.931,66.7845,66.931,35860.0
2024-11-25 10:30:00,68.53,68.56,68.45,68.5,64315.0,66.931,66.9603,66.8529,66.9017,64315.0
2024-11-25 10:40:00,68.5,68.55,68.49,68.52,73342.0,66.9017,66.9506,66.892,66.9213,73342.0
2024-11-25 10:50:00,68.52,68.53,68.43,68.44,29959.0,66.9213,66.931,66.8334,66.8431,29959.0
2024-11-25 11:00:00,68.44,68.45,68.36,68.38,79379.0,66.8431,66.8529,66.765,66.7845,79379.0
2024-11-25 11:10:00,68.39,68.43,68.36,68.41,42602.0,66.7943,66.8334,66.765,66.8138,42602.0
2024-11-25 11:20:00,68.41,68.42,68.26,68.27,121558.0,66.8138,66.8236,66.6673,66.6771,121558.0
2024-11-25 11:30:00,68.27,68.3,68.19,68.26,102958.0,66.6771,66.7064,66.599,66.6673,102958.0
2024-11-25 11:40:00,68.26,68.28,68.22,68.23,50712.0,66.6673,66.6869,66.6283,66.638,50712.0
2024-11-25 11:50:00,68.24,68.32,68.23,68.31,52718.0,66.6478,66.7259,66.638,66.7162,52718.0
2024-11-25 12:00:00,68.31,68.34,68.29,68.31,74754.0,66.7162,66.7455,66.6966,66.7162,74754.0
2024-11-25 12:10:00,68.31,68.33,68.24,68.26,84413.0,66.7162,66.7357,66.6478,66.6673,84413.0
2024-11-25 12:20:00,68.25,68.27,68.18,68.23,43809.0,66.6576,66.6771,66.5892,66.638,43809.0
2024-11-25 12:30:00,68.24,68.31,68.24,68.27,43350.0,66.6478,66.7162,66.6478,66.6771,43350.0
2024-11-25 12:40:00,68.27,68.28,68.19,68.25,63028.0,66.6771,66.6869,66.599,66.6576,63028.0
2024-11-25 12:50:00,68.26,68.34,68.25,68.33,27677.0,66.6673,66.7455,66.6576,66.7357,27677.0
2024-11-25 13:00:00,68.33,68.47,68.32,68.44,74016.0,66.7357,66.8724,66.7259,66.8431,74016.0
2024-11-25 13:10:00,68.44,68.49,68.44,68.47,70620.0,66.8431,66.892,66.8431,66.8724,70620.0
2024-11-25 13:20:00,68.47,68.48,68.44,68.47,94921.0,66.8724,66.8822,66.8431,66.8724,94921.0
2024-11-25 13:30:00,68.47,68.5,68.45,68.48,24444.0,66.8724,66.9017,66.8529,66.8822,24444.0
2024-11-25 13:40:00,68.49,68.5,68.45,68.47,32456.0,66.892,66.9017,66.8529,66.8724,32456.0
2024-11-25 13:50:00,68.47,68.54,68.46,68.53,100024.0,66.8724,66.9408,66.8627,66.931,100024.0
2024-11-25 14:00:00,68.52,68.55,68.5,68.55,123209.0,66.9213,66.9506,66.9017,66.9506,123209.0
2024-11-25 14:10:00,68.55,68.56,68.52,68.53,41265.0,66.9506,66.9603,66.9213,66.931,41265.0
2024-11-25 14:20:00,68.53,68.54,68.46,68.52,48731.0,66.931,66.9408,66.8627,66.9213,48731.0
2024-11-25 14:30:00,68.51,68.53,68.48,68.48,39135.0,66.9115,66.931,66.8822,66.8822,39135.0
2024-11-25 14:40:00,68.48,68.52,68.48,68.51,51742.0,66.8822,66.9213,66.8822,66.9115,51742.0
2024-11-25 14:50:00,68.51,68.52,68.46,68.47,48527.0,66.9115,66.9213,66.8627,66.8724,48527.0
2024-11-25 15:00:00,68.47,68.51,68.44,68.51,43469.0,66.8724,66.9115,66.8431,66.9115,43469.0
2024-11-25 15:10:00,68.51,68.52,68.48,68.51,121733.0,66.9115,66.9213,66.8822,66.9115,121733.0
2024-11-25 15:20:00,68.51,68.51,68.44,68.45,326700.0,66.9115,66.9115,66.8431,66.8529,326700.0
2024-11-25 15:30:00,68.46,68.48,68.45,68.45,78906.0,66.8627,66.8822,66.8529,66.8529,78906.0
2024-11-25 15:40:00,68.46,68.49,68.44,68.45,126124.0,66.8627,66.892,66.8431,66.8529,126124.0
2024-11-25 15:50:00,68.45,68.47,68.4,68.41,1224035.0,66.8529,66.8724,66.8041,66.8138,1224035.0
2024-11-26 09:30:00,67.99,68.02,67.87,67.9,125362.0,66.4036,66.4329,66.2864,66.3157,125362.0
2024-11-26 09:40:00,67.89,67.91,67.84,67.91,46669.0,66.306,66.3255,66.2571,66.3255,46669.0
2024-11-26 09:50:00,67.91,67.93,67.82,67.85,95131.0,66.3255,66.345,66.2376,66.2669,95131.0
2024-11-26 10:00:00,67.87,67.91,67.76,67.77,126983.0,66.2864,66.3255,66.179,66.1888,126983.0
2024-11-26 10:10:00,67.76,67.83,67.74,67.77,64935.0,66.179,66.2474,66.1595,66.1888,64935.0
2024-11-26 10:20:00,67.77,67.82,67.68,67.73,97718.0,66.1888,66.2376,66.1009,66.1497,97718.0
2024-11-26 10:30:00,67.72,67.73,67.68,67.72,104440.0,66.1399,66.1497,66.1009,66.1399,104440.0
2024-11-26 10:40:00,67.71,67.85,67.69,67.83,147692.0,66.1302,66.2669,66.1106,66.2474,147692.0
2024-11-26 10:50:00,67.84,67.87,67.8,67.82,33146.0,66.2571,66.2864,66.2181,66.2376,33146.0
2024-11-26 11:00:00,67.82,67.89,67.75,67.75,40399.0,66.2376,66.306,66.1692,66.1692,40399.0
2024-11-26 11:10:00,67.76,67.78,67.7,67.78,163448.0,66.179,66.1985,66.1204,66.1985,163448.0
2024-11-26 11:20:00,67.78,67.8,67.76,67.79,72434.0,66.1985,66.2181,66.179,66.2083,72434.0
2024-11-26 11:30:00,67.79,67.84,67.77,67.84,54548.0,66.2083,66.2571,66.1888,66.2571,54548.0
2024-11-26 11:40:00,67.83,67.83,67.77,67.79,68442.0,66.2474,66.2474,66.1888,66.2083,68442.0
2024-11-26 11:50:00,67.79,67.83,67.78,67.8,31186.0,66.2083,66.2474,66.1985,66.2181,31186.0
2024-11-26 12:00:00,67.8,67.8,67.73,67.79,30582.0,66.2181,66.2181,66.1497,66.2083,30582.0
2024-11-26 12:10:00,67.78,67.81,67.76,67.77,49813.0,66.1985,66.2278,66.179,66.1888,49813.0
2024-11-26 12:20:00,67.78,67.78,67.73,67.77,17171.0,66.1985,66.1985,66.1497,66.1888,17171.0
2024-11-26 12:30:00,67.77,67.81,67.76,67.81,44421.0,66.1888,66.2278,66.179,66.2278,44421.0
2024-11-26 12:40:00,67.81,67.85,67.8,67.84,72911.0,66.2278,66.2669,66.2181,66.2571,72911.0
2024-11-26 12:50:00,67.84,67.87,67.83,67.85,37828.0,66.2571,66.2864,66.2474,66.2669,37828.0
2024-11-26 13:00:00,67.86,67.86,67.82,67.82,25136.0,66.2767,66.2767,66.2376,66.2376,25136.0
2024-11-26 13:10:00,67.81,67.85,67.8,67.8,21109.0,66.2278,66.2669,66.2181,66.2181,21109.0
2024-11-26 13:20:00,67.81,67.85,67.8,67.81,19953.0,66.2278,66.2669,66.2181,66.2278,19953.0
2024-11-26 13:30:00,67.81,67.83,67.78,67.81,18871.0,66.2278,66.2474,66.1985,66.2278,18871.0
2024-11-26 13:40:00,67.81,67.86,67.81,67.85,36037.0,66.2278,66.2767,66.2278,66.2669,36037.0
2024-11-26 13:50:00,67.84,67.86,67.81,67.82,22115.0,66.2571,66.2767,66.2278,66.2376,22115.0
2024-11-26 14:00:00,67.83,67.88,67.8,67.8,28905.0,66.2474,66.2962,66.2181,66.2181,28905.0
2024-11-26 14:10:00,67.8,67.85,67.77,67.77,50683.0,66.2181,66.2669,66.1888,66.1888,50683.0
2024-11-26 14:20:00,67.78,67.82,67.77,67.81,47217.0,66.1985,66.2376,66.1888,66.2278,47217.0
2024-11-26 14:30:00,67.81,67.85,67.79,67.84,42831.0,66.2278,66.2669,66.2083,66.2571,42831.0
2024-11-26 14:40:00,67.84,67.91,67.84,67.91,67553.0,66.2571,66.3255,66.2571,66.3255,67553.0
2024-11-26 14:50:00,67.91,67.95,67.89,67.9,111001.0,66.3255,66.3646,66.306,66.3157,111001.0
2024-11-26 15:00:00,67.9,68.0,67.89,67.99,72663.0,66.3157,66.4134,66.306,66.4036,72663.0
2024-11-26 15:10:00,68.0,68.03,67.97,68.01,52448.0,66.4134,66.4427,66.3841,66.4232,52448.0
2024-11-26 15:20:00,68.0,68.01,67.96,68.0,101981.0,66.4134,66.4232,66.3743,66.4134,101981.0
2024-11-26 15:30:00,68.01,68.05,68.0,68.01,342338.0,66.4232,66.4622,66.4134,66.4232,342338.0
2024-11-26 15:40:00,68.01,68.09,68.0,68.06,271658.0,66.4232,66.5013,66.4134,66.472,271658.0
2024-11-26 15:50:00,68.07,68.09,68.03,68.06,1509172.0,66.4818,66.5013,66.4427,66.472,1509172.0
2024-11-27 09:30:00,68.23,68.32,68.19,68.25,199448.0,66.638,66.7259,66.599,66.6576,199448.0
2024-11-27 09:40:00,68.25,68.36,68.24,68.31,113876.0,66.6576,66.765,66.6478,66.7162,113876.0
2024-11-27 09:50:00,68.3,68.3,68.21,68.26,77862.0,66.7064,66.7064,66.6185,66.6673,77862.0
2024-11-27 10:00:00,68.25,68.25,68.1,68.13,95713.0,66.6576,66.6576,66.5111,66.5404,95713.0
2024-11-27 10:10:00,68.12,68.12,67.99,68.03,46956.0,66.5306,66.5306,66.4036,66.4427,46956.0
2024-11-27 10:20:00,68.02,68.05,67.98,68.0,46532.0,66.4329,66.4622,66.3939,66.4134,46532.0
2024-11-27 10:30:00,68.0,68.01,67.93,67.94,43391.0,66.4134,66.4232,66.345,66.3548,43391.0
2024-11-27 10:40:00,67.94,68.03,67.94,68.03,59615.0,66.3548,66.4427,66.3548,66.4427,59615.0
2024-11-27 10:50:00,68.02,68.11,68.02,68.07,53654.0,66.4329,66.5208,66.4329,66.4818,53654.0
2024-11-27 11:00:00,68.07,68.07,67.97,68.03,45334.0,66.4818,66.4818,66.3841,66.4427,45334.0
2024-11-27 11:10:00,68.03,68.03,67.96,67.98,35374.0,66.4427,66.4427,66.3743,66.3939,35374.0
2024-11-27 11:20:00,67.98,68.01,67.97,67.99,64838.0,66.3939,66.4232,66.3841,66.4036,64838.0
2024-11-27 11:30:00,67.98,68.18,67.98,68.17,52134.0,66.3939,66.5892,66.3939,66.5794,52134.0
2024-11-27 11:40:00,68.18,68.23,68.14,68.17,66543.0,66.5892,66.638,66.5501,66.5794,66543.0
2024-11-27 11:50:00,68.17,68.18,68.04,68.05,55957.0,66.5794,66.5892,66.4525,66.4622,55957.0
2024-11-27 12:00:00,68.04,68.04,67.96,67.98,49303.0,66.4525,66.4525,66.3743,66.3939,49303.0
2024-11-27 12:10:00,67.98,68.03,67.98,68.03,66337.0,66.3939,66.4427,66.3939,66.4427,66337.0
2024-11-27 12:20:00,68.03,68.05,67.98,67.98,38144.0,66.4427,66.4622,66.3939,66.3939,38144.0
2024-11-27 12:30:00,67.98,67.98,67.88,67.9,52627.0,66.3939,66.3939,66.2962,66.3157,52627.0
2024-11-27 12:40:00,67.91,67.94,67.87,67.9,65684.0,66.3255,66.3548,66.2864,66.3157,65684.0
2024-11-27 12:50:00,67.9,67.93,67.89,67.92,56373.0,66.3157,66.345,66.306,66.3353,56373.0
2024-11-27 13:00:00,67.91,67.91,67.86,67.9,33120.0,66.3255,66.3255,66.2767,66.3157,33120.0
2024-11-27 13:10:00,67.9,67.96,67.89,67.95,34367.0,66.3157,66.3743,66.306,66.3646,34367.0
2024-11-27 13:20:00,67.95,67.97,67.92,67.93,32860.0,66.3646,66.3841,66.3353,66.345,32860.0
2024-11-27 13:30:00,67.93,68.01,67.92,67.99,37929.0,66.345,66.4232,66.3353,66.4036,37929.0
2024-11-27 13:40:00,68.0,68.0,67.93,67.94,19525.0,66.4134,66.4134,66.345,66.3548,19525.0
2024-11-27 13:50:00,67.93,67.96,67.93,67.95,61473.0,66.345,66.3743,66.345,66.3646,61473.0
2024-11-27 14:00:00,67.94,67.95,67.91,67.92,54980.0,66.3548,66.3646,66.3255,66.3353,54980.0
2024-11-27 14:10:00,67.93,67.93,67.88,67.89,53538.0,66.345,66.345,66.2962,66.306,53538.0
2024-11-27 14:20:00,67.89,67.89,67.85,67.86,64653.0,66.306,66.306,66.2669,66.2767,64653.0
2024-11-27 14:30:00,67.86,67.87,67.83,67.87,109824.0,66.2767,66.2864,66.2474,66.2864,109824.0
2024-11-27 14:40:00,67.87,67.91,67.84,67.91,521187.0,66.2864,66.3255,66.2571,66.3255,521187.0
2024-11-27 14:50:00,67.91,67.91,67.84,67.86,76588.0,66.3255,66.3255,66.2571,66.2767,76588.0
2024-11-27 15:00:00,67.86,67.87,67.83,67.84,133095.0,66.2767,66.2864,66.2474,66.2571,133095.0
2024-11-27 15:10:00,67.84,67.85,67.81,67.81,41372.0,66.2571,66.2669,66.2278,66.2278,41372.0
2024-11-27 15:20:00,67.81,67.81,67.76,67.79,70140.0,66.2278,66.2278,66.179,66.2083,70140.0
2024-11-27 15:30:00,67.79,67.84,67.78,67.81,212544.0,66.2083,66.2571,66.1985,66.2278,212544.0
2024-11-27 15:40:00,67.81,67.89,67.77,67.88,69828.0,66.2278,66.306,66.1888,66.2962,69828.0
2024-11-27 15:50:00,67.88,67.91,67.85,67.88,373245.0,66.2962,66.3255,66.2669,66.2962,373245.0
2024-11-29 09:30:00,68.96,69.16,68.92,69.13,258090.0,67.351,67.5463,67.3119,67.517,258090.0
2024-11-29 09:40:00,69.13,69.17,69.06,69.11,88448.0,67.517,67.5561,67.4487,67.4975,88448.0
2024-11-29 09:50:00,69.12,69.18,69.11,69.17,36624.0,67.5073,67.5659,67.4975,67.5561,36624.0
2024-11-29 10:00:00,69.18,69.28,69.16,69.23,378574.0,67.5659,67.6635,67.5463,67.6147,378574.0
2024-11-29 10:10:00,69.24,69.32,69.24,69.27,244093.0,67.6245,67.7026,67.6245,67.6538,244093.0
2024-11-29 10:20:00,69.28,69.28,69.18,69.2,157435.0,67.6635,67.6635,67.5659,67.5854,157435.0
2024-11-29 10:30:00,69.2,69.29,69.19,69.29,162237.0,67.5854,67.6733,67.5756,67.6733,162237.0
2024-11-29 10:40:00,69.29,69.3,69.25,69.27,166704.0,67.6733,67.6831,67.6342,67.6538,166704.0
2024-11-29 10:50:00,69.27,69.36,69.26,69.33,144753.0,67.6538,67.7417,67.644,67.7124,144753.0
2024-11-29 11:00:00,69.33,69.39,69.33,69.37,201970.0,67.7124,67.771,67.7124,67.7514,201970.0
2024-11-29 11:10:00,69.36,69.4,69.34,69.37,98421.0,67.7417,67.7807,67.7221,67.7514,98421.0
2024-11-29 11:20:00,69.37,69.4,69.35,69.38,105920.0,67.7514,67.7807,67.7319,67.7612,105920.0
2024-11-29 11:30:00,69.38,69.38,69.27,69.32,108576.0,67.7612,67.7612,67.6538,67.7026,108576.0
2024-11-29 11:40:00,69.33,69.36,69.31,69.35,83753.0,67.7124,67.7417,67.6928,67.7319,83753.0
2024-11-29 11:50:00,69.34,69.37,69.32,69.36,120932.0,67.7221,67.7514,67.7026,67.7417,120932.0
2024-11-29 12:00:00,69.36,69.41,69.33,69.38,105518.0,67.7417,67.7905,67.7124,67.7612,105518.0
2024-11-29 12:10:00,69.39,69.39,69.33,69.36,82732.0,67.771,67.771,67.7124,67.7417,82732.0
2024-11-29 12:20:00,69.36,69.38,69.31,69.34,81506.0,67.7417,67.7612,67.6928,67.7221,81506.0
2024-11-29 12:30:00,69.34,69.44,69.33,69.42,117193.0,67.7221,67.8198,67.7124,67.8003,117193.0
2024-11-29 12:40:00,69.42,69.52,69.41,69.5,229861.0,67.8003,67.8979,67.7905,67.8784,229861.0
2024-11-29 12:50:00,69.5,69.7,69.48,69.69,655385.0,67.8784,68.0737,67.8589,68.064,655385.0
2024-12-02 09:30:00,70.28,70.37,70.26,70.33,220807.0,68.6402,68.7281,68.6207,68.689,220807.0
2024-12-02 09:40:00,70.33,70.38,70.31,70.33,125525.0,68.689,68.7379,68.6695,68.689,125525.0
2024-12-02 09:50:00,70.33,70.33,70.18,70.22,60265.0,68.689,68.689,68.5425,68.5816,60265.0
2024-12-02 10:00:00,70.22,70.27,70.16,70.23,199808.0,68.5816,68.6304,68.523,68.5914,199808.0
2024-12-02 10:10:00,70.22,70.31,70.21,70.3,92244.0,68.5816,68.6695,68.5718,68.6597,92244.0
2024-12-02 10:20:00,70.3,70.34,70.28,70.31,156655.0,68.6597,68.6988,68.6402,68.6695,156655.0
2024-12-02 10:30:00,70.3,70.3,70.22,70.26,56335.0,68.6597,68.6597,68.5816,68.6207,56335.0
2024-12-02 10:40:00,70.25,70.32,70.25,70.31,107756.0,68.6109,68.6793,68.6109,68.6695,107756.0
2024-12-02 10:50:00,70.31,70.31,70.24,70.27,156665.0,68.6695,68.6695,68.6011,68.6304,156665.0
2024-12-02 11:00:00,70.28,70.3,70.21,70.3,95122.0,68.6402,68.6597,68.5718,68.6597,95122.0
2024-12-02 11:10:00,70.31,70.44,70.31,70.43,81916.0,68.6695,68.7965,68.6695,68.7867,81916.0
2024-12-02 11:20:00,70.44,70.55,70.44,70.48,119140.0,68.7965,68.9039,68.7965,68.8355,119140.0
2024-12-02 11:30:00,70.49,70.51,70.46,70.5,59824.0,68.8453,68.8648,68.816,68.8551,59824.0
2024-12-02 11:40:00,70.49,70.53,70.41,70.42,52796.0,68.8453,68.8844,68.7672,68.7769,52796.0
2024-12-02 11:50:00,70.43,70.45,70.39,70.4,76663.0,68.7867,68.8062,68.7476,68.7574,76663.0
2024-12-02 12:00:00,70.4,70.45,70.4,70.44,58429.0,68.7574,68.8062,68.7574,68.7965,58429.0
2024-12-02 12:10:00,70.44,70.48,70.42,70.46,150512.0,68.7965,68.8355,68.7769,68.816,150512.0
2024-12-02 12:20:00,70.45,70.49,70.39,70.39,199736.0,68.8062,68.8453,68.7476,68.7476,199736.0
2024-12-02 12:30:00,70.4,70.41,70.38,70.39,53974.0,68.7574,68.7672,68.7379,68.7476,53974.0
2024-12-02 12:40:00,70.39,70.42,70.37,70.4,69146.0,68.7476,68.7769,68.7281,68.7574,69146.0
2024-12-02 12:50:00,70.4,70.41,70.38,70.39,35459.0,68.7574,68.7672,68.7379,68.7476,35459.0
2024-12-02 13:00:00,70.39,70.43,70.37,70.43,59036.0,68.7476,68.7867,68.7281,68.7867,59036.0
2024-12-02 13:10:00,70.42,70.49,70.42,70.45,55649.0,68.7769,68.8453,68.7769,68.8062,55649.0
2024-12-02 13:20:00,70.45,70.51,70.44,70.5,36852.0,68.8062,68.8648,68.7965,68.8551,36852.0
2024-12-02 13:30:00,70.5,70.52,70.47,70.52,43356.0,68.8551,68.8746,68.8258,68.8746,43356.0
2024-12-02 13:40:00,70.53,70.55,70.51,70.54,125824.0,68.8844,68.9039,68.8648,68.8941,125824.0
2024-12-02 13:50:00,70.53,70.59,70.53,70.59,62396.0,68.8844,68.943,68.8844,68.943,62396.0
2024-12-02 14:00:00,70.59,70.59,70.54,70.56,101274.0,68.943,68.943,68.8941,68.9137,101274.0
2024-12-02 14:10:00,70.54,70.55,70.52,70.53,62681.0,68.8941,68.9039,68.8746,68.8844,62681.0
2024-12-02 14:20:00,70.52,70.56,70.5,70.56,57221.0,68.8746,68.9137,68.8551,68.9137,57221.0
2024-12-02 14:30:00,70.55,70.59,70.55,70.58,46568.0,68.9039,68.943,68.9039,68.9332,46568.0
2024-12-02 14:40:00,70.59,70.6,70.56,70.59,68959.0,68.943,68.9527,68.9137,68.943,68959.0
2024-12-02 14:50:00,70.59,70.59,70.55,70.59,48020.0,68.943,68.943,68.9039,68.943,48020.0
2024-12-02 15:00:00,70.59,70.6,70.54,70.55,36703.0,68.943,68.9527,68.8941,68.9039,36703.0
2024-12-02 15:10:00,70.55,70.66,70.54,70.65,247190.0,68.9039,69.0113,68.8941,69.0016,247190.0
2024-12-02 15:20:00,70.65,70.66,70.6,70.62,129858.0,69.0016,69.0113,68.9527,68.9723,129858.0
2024-12-02 15:30:00,70.62,70.67,70.61,70.63,105049.0,68.9723,69.0211,68.9625,68.982,105049.0
2024-12-02 15:40:00,70.63,70.64,70.56,70.59,311862.0,68.982,68.9918,68.9137,68.943,311862.0
2024-12-02 15:50:00,70.58,70.59,70.49,70.57,640008.0,68.9332,68.943,68.8453,68.9234,640008.0
2024-12-03 09:30:00,71.48,71.55,71.45,71.49,335733.0,69.8122,69.8806,69.7829,69.822,335733.0
2024-12-03 09:40:00,71.48,71.57,71.46,71.51,199802.0,69.8122,69.9001,69.7927,69.8415,199802.0
2024-12-03 09:50:00,71.51,71.51,71.45,71.49,191191.0,69.8415,69.8415,69.7829,69.822,191191.0
2024-12-03 10:00:00,71.49,71.49,71.39,71.42,100284.0,69.822,69.822,69.7243,69.7536,100284.0
2024-12-03 10:10:00,71.43,71.43,71.33,71.34,91254.0,69.7634,69.7634,69.6657,69.6755,91254.0
2024-12-03 10:20:00,71.34,71.34,71.21,71.21,131275.0,69.6755,69.6755,69.5485,69.5485,131275.0
2024-12-03 10:30:00,71.2,71.32,71.2,71.27,88998.0,69.5387,69.6559,69.5387,69.6071,88998.0
2024-12-03 10:40:00,71.27,71.31,71.23,71.31,63639.0,69.6071,69.6462,69.568,69.6462,63639.0
2024-12-03 10:50:00,71.31,71.42,71.31,71.41,532806.0,69.6462,69.7536,69.6462,69.7438,532806.0
2024-12-03 11:00:00,71.42,71.44,71.29,71.34,366288.0,69.7536,69.7731,69.6266,69.6755,366288.0
2024-12-03 11:10:00,71.34,71.37,71.3,71.37,228738.0,69.6755,69.7048,69.6364,69.7048,228738.0
2024-12-03 11:20:00,71.37,71.4,71.35,71.4,304200.0,69.7048,69.7341,69.6852,69.7341,304200.0
2024-12-03 11:30:00,71.4,71.41,71.28,71.29,276630.0,69.7341,69.7438,69.6169,69.6266,276630.0
2024-12-03 11:40:00,71.3,71.33,71.26,71.32,322695.0,69.6364,69.6657,69.5973,69.6559,322695.0
2024-12-03 11:50:00,71.32,71.38,71.32,71.36,191325.0,69.6559,69.7145,69.6559,69.695,191325.0
2024-12-03 12:00:00,71.36,71.39,71.35,71.38,208609.0,69.695,69.7243,69.6852,69.7145,208609.0
2024-12-03 12:10:00,71.38,71.42,71.36,71.38,215394.0,69.7145,69.7536,69.695,69.7145,215394.0
2024-12-03 12:20:00,71.38,71.41,71.36,71.41,139604.0,69.7145,69.7438,69.695,69.7438,139604.0
2024-12-03 12:30:00,71.4,71.45,71.39,71.45,157500.0,69.7341,69.7829,69.7243,69.7829,157500.0
2024-12-03 12:40:00,71.45,71.48,71.44,71.47,197465.0,69.7829,69.8122,69.7731,69.8024,197465.0
2024-12-03 12:50:00,71.47,71.59,71.46,71.56,139058.0,69.8024,69.9196,69.7927,69.8903,139058.0
2024-12-03 13:00:00,71.57,71.6,71.55,71.56,269989.0,69.9001,69.9294,69.8806,69.8903,269989.0
2024-12-03 13:10:00,71.56,71.57,71.52,71.57,42315.0,69.8903,69.9001,69.8513,69.9001,42315.0
2024-12-03 13:20:00,71.56,71.59,71.56,71.58,45189.0,69.8903,69.9196,69.8903,69.9099,45189.0
2024-12-03 13:30:00,71.57,71.61,71.55,71.6,34439.0,69.9001,69.9392,69.8806,69.9294,34439.0
2024-12-03 13:40:00,71.6,71.62,71.58,71.61,30637.0,69.9294,69.9489,69.9099,69.9392,30637.0
2024-12-03 13:50:00,71.61,71.66,71.61,71.66,32150.0,69.9392,69.988,69.9392,69.988,32150.0
2024-12-03 14:00:00,71.65,71.66,71.61,71.66,60488.0,69.9782,69.988,69.9392,69.988,60488.0
2024-12-03 14:10:00,71.66,71.66,71.58,71.62,44828.0,69.988,69.988,69.9099,69.9489,44828.0
2024-12-03 14:20:00,71.62,71.64,71.6,71.62,53208.0,69.9489,69.9685,69.9294,69.9489,53208.0
2024-12-03 14:30:00,71.62,71.63,71.58,71.6,34663.0,69.9489,69.9587,69.9099,69.9294,34663.0
2024-12-03 14:40:00,71.61,71.62,71.59,71.62,33574.0,69.9392,69.9489,69.9196,69.9489,33574.0
2024-12-03 14:50:00,71.62,71.62,71.57,71.59,40181.0,69.9489,69.9489,69.9001,69.9196,40181.0
2024-12-03 15:00:00,71.58,71.64,71.57,71.64,77530.0,69.9099,69.9685,69.9001,69.9685,77530.0
2024-12-03 15:10:00,71.64,71.64,71.59,71.61,90779.0,69.9685,69.9685,69.9196,69.9392,90779.0
2024-12-03 15:20:00,71.61,71.64,71.6,71.64,107482.0,69.9392,69.9685,69.9294,69.9685,107482.0
2024-12-03 15:30:00,71.64,71.64,71.57,71.57,114113.0,69.9685,69.9685,69.9001,69.9001,114113.0
2024-12-03 15:40:00,71.57,71.58,71.52,71.55,192461.0,69.9001,69.9099,69.8513,69.8806,192461.0
2024-12-03 15:50:00,71.55,71.59,71.51,71.56,764626.0,69.8806,69.9196,69.8415,69.8903,764626.0
2024-12-04 09:30:00,71.36,71.37,71.23,71.25,264651.0,69.695,69.7048,69.568,69.5876,264651.0
2024-12-04 09:40:00,71.25,71.29,71.24,71.25,144063.0,69.5876,69.6266,69.5778,69.5876,144063.0
2024-12-04 09:50:00,71.25,71.27,71.19,71.21,155131.0,69.5876,69.6071,69.529,69.5485,155131.0
2024-12-04 10:00:00,71.2,71.27,71.18,71.23,175832.0,69.5387,69.6071,69.5192,69.568,175832.0
2024-12-04 10:10:00,71.23,71.27,71.17,71.21,140074.0,69.568,69.6071,69.5094,69.5485,140074.0
2024-12-04 10:20:00,71.21,71.3,71.19,71.28,68793.0,69.5485,69.6364,69.529,69.6169,68793.0
2024-12-04 10:30:00,71.28,71.31,71.22,71.27,80367.0,69.6169,69.6462,69.5583,69.6071,80367.0
2024-12-04 10:40:00,71.27,71.3,71.18,71.2,156027.0,69.6071,69.6364,69.5192,69.5387,156027.0
2024-12-04 10:50:00,71.22,71.29,71.18,71.23,57489.0,69.5583,69.6266,69.5192,69.568,57489.0
2024-12-04 11:00:00,71.23,71.26,71.2,71.22,45004.0,69.568,69.5973,69.5387,69.5583,45004.0
2024-12-04 11:10:00,71.22,71.26,71.2,71.22,34591.0,69.5583,69.5973,69.5387,69.5583,34591.0
2024-12-04 11:20:00,71.23,71.3,71.22,71.27,62079.0,69.568,69.6364,69.5583,69.6071,62079.0
2024-12-04 11:30:00,71.28,71.29,71.23,71.24,70545.0,69.6169,69.6266,69.568,69.5778,70545.0
2024-12-04 11:40:00,71.24,71.26,71.23,71.26,27960.0,69.5778,69.5973,69.568,69.5973,27960.0
2024-12-04 11:50:00,71.27,71.3,71.26,71.29,25913.0,69.6071,69.6364,69.5973,69.6266,25913.0
2024-12-04 12:00:00,71.28,71.29,71.23,71.25,29024.0,69.6169,69.6266,69.568,69.5876,29024.0
2024-12-04 12:10:00,71.25,71.28,71.23,71.23,31041.0,69.5876,69.6169,69.568,69.568,31041.0
2024-12-04 12:20:00,71.24,71.27,71.22,71.25,59298.0,69.5778,69.6071,69.5583,69.5876,59298.0
2024-12-04 12:30:00,71.25,71.25,71.17,71.17,31833.0,69.5876,69.5876,69.5094,69.5094,31833.0
2024-12-04 12:40:00,71.17,71.19,71.14,71.18,41923.0,69.5094,69.529,69.4801,69.5192,41923.0
2024-12-04 12:50:00,71.17,71.28,71.17,71.26,21851.0,69.5094,69.6169,69.5094,69.5973,21851.0
2024-12-04 13:00:00,71.26,71.27,71.21,71.23,23693.0,69.5973,69.6071,69.5485,69.568,23693.0
2024-12-04 13:10:00,71.23,71.24,71.18,71.2,54022.0,69.568,69.5778,69.5192,69.5387,54022.0
2024-12-04 13:20:00,71.2,71.2,71.14,71.15,96986.0,69.5387,69.5387,69.4801,69.4899,96986.0
2024-12-04 13:30:00,71.14,71.14,71.07,71.12,94704.0,69.4801,69.4801,69.4118,69.4606,94704.0
2024-12-04 13:40:00,71.12,71.14,71.09,71.12,70471.0,69.4606,69.4801,69.4313,69.4606,70471.0
2024-12-04 13:50:00,71.12,71.15,71.07,71.09,110349.0,69.4606,69.4899,69.4118,69.4313,110349.0
2024-12-04 14:00:00,71.06,71.16,71.04,71.16,57394.0,69.402,69.4997,69.3825,69.4997,57394.0
2024-12-04 14:10:00,71.16,71.17,71.1,71.11,31774.0,69.4997,69.5094,69.4411,69.4508,31774.0
2024-12-04 14:20:00,71.12,71.15,71.08,71.12,34529.0,69.4606,69.4899,69.4215,69.4606,34529.0
2024-12-04 14:30:00,71.13,71.17,71.12,71.15,31252.0,69.4704,69.5094,69.4606,69.4899,31252.0
2024-12-04 14:40:00,71.15,71.15,71.12,71.15,64811.0,69.4899,69.4899,69.4606,69.4899,64811.0
2024-12-04 14:50:00,71.15,71.15,71.1,71.1,37675.0,69.4899,69.4899,69.4411,69.4411,37675.0
2024-12-04 15:00:00,71.11,71.14,71.09,71.13,37480.0,69.4508,69.4801,69.4313,69.4704,37480.0
2024-12-04 15:10:00,71.13,71.14,71.11,71.13,35304.0,69.4704,69.4801,69.4508,69.4704,35304.0
2024-12-04 15:20:00,71.13,71.15,71.11,71.12,34059.0,69.4704,69.4899,69.4508,69.4606,34059.0
2024-12-04 15:30:00,71.12,71.17,71.11,71.15,52629.0,69.4606,69.5094,69.4508,69.4899,52629.0
2024-12-04 15:40:00,71.15,71.16,71.11,71.13,265937.0,69.4899,69.4997,69.4508,69.4704,265937.0
2024-12-04 15:50:00,71.14,71.2,71.1,71.18,1207983.0,69.4801,69.5387,69.4411,69.5192,1207983.0
2024-12-05 09:30:00,71.14,71.22,71.09,71.2,188722.0,69.4801,69.5583,69.4313,69.5387,188722.0
2024-12-05 09:40:00,71.21,71.27,71.19,71.22,236810.0,69.5485,69.6071,69.529,69.5583,236810.0
2024-12-05 09:50:00,71.22,71.25,71.15,71.17,46778.0,69.5583,69.5876,69.4899,69.5094,46778.0
2024-12-05 10:00:00,71.18,71.3,71.18,71.25,109004.0,69.5192,69.6364,69.5192,69.5876,109004.0
2024-12-05 10:10:00,71.25,71.25,71.14,71.17,145074.0,69.5876,69.5876,69.4801,69.5094,145074.0
2024-12-05 10:20:00,71.17,71.18,71.09,71.09,93320.0,69.5094,69.5192,69.4313,69.4313,93320.0
2024-12-05 10:30:00,71.09,71.14,71.07,71.08,52206.0,69.4313,69.4801,69.4118,69.4215,52206.0
2024-12-05 10:40:00,71.08,71.14,71.03,71.14,22299.0,69.4215,69.4801,69.3727,69.4801,22299.0
2024-12-05 10:50:00,71.14,71.19,71.12,71.14,23020.0,69.4801,69.529,69.4606,69.4801,23020.0
2024-12-05 11:00:00,71.13,71.18,71.12,71.18,31178.0,69.4704,69.5192,69.4606,69.5192,31178.0
2024-12-05 11:10:00,71.18,71.21,71.14,71.19,9503.0,69.5192,69.5485,69.4801,69.529,9503.0
2024-12-05 11:20:00,71.19,71.23,71.18,71.22,53261.0,69.529,69.568,69.5192,69.5583,53261.0
2024-12-05 11:30:00,71.22,71.23,71.12,71.15,38381.0,69.5583,69.568,69.4606,69.4899,38381.0
2024-12-05 11:40:00,71.14,71.16,71.13,71.15,23968.0,69.4801,69.4997,69.4704,69.4899,23968.0
2024-12-05 11:50:00,71.15,71.17,71.12,71.16,52625.0,69.4899,69.5094,69.4606,69.4997,52625.0
2024-12-05 12:00:00,71.16,71.22,71.15,71.22,23181.0,69.4997,69.5583,69.4899,69.5583,23181.0
2024-12-05 12:10:00,71.22,71.23,71.17,71.2,25357.0,69.5583,69.568,69.5094,69.5387,25357.0
2024-12-05 12:20:00,71.2,71.2,71.14,71.17,35874.0,69.5387,69.5387,69.4801,69.5094,35874.0
2024-12-05 12:30:00,71.17,71.18,71.14,71.15,9201.0,69.5094,69.5192,69.4801,69.4899,9201.0
2024-12-05 12:40:00,71.15,71.17,71.12,71.16,11083.0,69.4899,69.5094,69.4606,69.4997,11083.0
2024-12-05 12:50:00,71.16,71.2,71.16,71.17,10323.0,69.4997,69.5387,69.4997,69.5094,10323.0
2024-12-05 13:00:00,71.17,71.19,71.11,71.12,22635.0,69.5094,69.529,69.4508,69.4606,22635.0
2024-12-05 13:10:00,71.12,71.12,71.03,71.04,16162.0,69.4606,69.4606,69.3727,69.3825,16162.0
2024-12-05 13:20:00,71.05,71.06,70.95,70.97,26925.0,69.3922,69.402,69.2946,69.3141,26925.0
2024-12-05 13:30:00,70.96,71.04,70.94,71.03,16364.0,69.3043,69.3825,69.2848,69.3727,16364.0
2024-12-05 13:40:00,71.04,71.08,71.03,71.05,11439.0,69.3825,69.4215,69.3727,69.3922,11439.0
2024-12-05 13:50:00,71.05,71.06,70.99,71.04,16336.0,69.3922,69.402,69.3336,69.3825,16336.0
2024-12-05 14:00:00,71.04,71.12,71.03,71.12,25132.0,69.3825,69.4606,69.3727,69.4606,25132.0
2024-12-05 14:10:00,71.12,71.12,71.08,71.09,18364.0,69.4606,69.4606,69.4215,69.4313,18364.0
2024-12-05 14:20:00,71.09,71.15,71.06,71.06,81414.0,69.4313,69.4899,69.402,69.402,81414.0
2024-12-05 14:30:00,71.06,71.14,71.05,71.13,11941.0,69.402,69.4801,69.3922,69.4704,11941.0
2024-12-05 14:40:00,71.13,71.15,71.12,71.13,12347.0,69.4704,69.4899,69.4606,69.4704,12347.0
2024-12-05 14:50:00,71.13,71.16,71.12,71.12,16028.0,69.4704,69.4997,69.4606,69.4606,16028.0
2024-12-05 15:00:00,71.12,71.12,71.07,71.12,16167.0,69.4606,69.4606,69.4118,69.4606,16167.0
2024-12-05 15:10:00,71.13,71.13,71.05,71.06,26447.0,69.4704,69.4704,69.3922,69.402,26447.0
2024-12-05 15:20:00,71.06,71.11,71.03,71.05,43249.0,69.402,69.4508,69.3727,69.3922,43249.0
2024-12-05 15:30:00,71.05,71.06,71.01,71.02,52120.0,69.3922,69.402,69.3532,69.3629,52120.0
2024-12-05 15:40:00,71.03,71.06,71.02,71.05,119450.0,69.3727,69.402,69.3629,69.3922,119450.0
2024-12-05 15:50:00,71.05,71.07,70.98,71.02,460708.0,69.3922,69.4118,69.3239,69.3629,460708.0
2024-12-06 09:30:00,71.18,71.18,71.08,71.12,110842.0,69.5192,69.5192,69.4215,69.4606,110842.0
2024-12-06 09:40:00,71.12,71.17,71.05,71.12,87114.0,69.4606,69.5094,69.3922,69.4606,87114.0
2024-12-06 09:50:00,71.12,71.13,71.0,71.06,66072.0,69.4606,69.4704,69.3434,69.402,66072.0
2024-12-06 10:00:00,71.06,71.07,71.02,71.02,52849.0,69.402,69.4118,69.3629,69.3629,52849.0
2024-12-06 10:10:00,71.01,71.03,70.93,70.98,92298.0,69.3532,69.3727,69.275,69.3239,92298.0
2024-12-06 10:20:00,70.98,71.05,70.96,71.03,59893.0,69.3239,69.3922,69.3043,69.3727,59893.0
2024-12-06 10:30:00,71.03,71.09,71.0,71.06,45930.0,69.3727,69.4313,69.3434,69.402,45930.0
2024-12-06 10:40:00,71.04,71.08,71.02,71.07,74591.0,69.3825,69.4215,69.3629,69.4118,74591.0
2024-12-06 10:50:00,71.07,71.08,71.03,71.05,33832.0,69.4118,69.4215,69.3727,69.3922,33832.0
2024-12-06 11:00:00,71.05,71.05,71.0,71.0,22055.0,69.3922,69.3922,69.3434,69.3434,22055.0
2024-12-06 11:10:00,70.99,71.0,70.96,71.0,31147.0,69.3336,69.3434,69.3043,69.3434,31147.0
2024-12-06 11:20:00,70.98,71.05,70.98,71.04,26189.0,69.3239,69.3922,69.3239,69.3825,26189.0
2024-12-06 11:30:00,71.04,71.09,71.04,71.06,25187.0,69.3825,69.4313,69.3825,69.402,25187.0
2024-12-06 11:40:00,71.06,71.09,71.02,71.02,38826.0,69.402,69.4313,69.3629,69.3629,38826.0
2024-12-06 11:50:00,71.03,71.07,71.02,71.05,43397.0,69.3727,69.4118,69.3629,69.3922,43397.0
2024-12-06 12:00:00,71.04,71.05,70.94,70.98,35234.0,69.3825,69.3922,69.2848,69.3239,35234.0
2024-12-06 12:10:00,70.99,71.01,70.97,70.98,46779.0,69.3336,69.3532,69.3141,69.3239,46779.0
2024-12-06 12:20:00,70.98,71.03,70.98,71.03,23579.0,69.3239,69.3727,69.3239,69.3727,23579.0
2024-12-06 12:30:00,71.03,71.04,71.01,71.03,15737.0,69.3727,69.3825,69.3532,69.3727,15737.0
2024-12-06 12:40:00,71.03,71.03,70.98,71.02,22274.0,69.3727,69.3727,69.3239,69.3629,22274.0
2024-12-06 12:50:00,71.03,71.04,70.99,71.0,13993.0,69.3727,69.3825,69.3336,69.3434,13993.0
2024-12-06 13:00:00,71.0,71.05,70.99,71.04,41291.0,69.3434,69.3922,69.3336,69.3825,41291.0
2024-12-06 13:10:00,71.04,71.1,71.04,71.09,66473.0,69.3825,69.4411,69.3825,69.4313,66473.0
2024-12-06 13:20:00,71.09,71.12,71.09,71.1,30892.0,69.4313,69.4606,69.4313,69.4411,30892.0
2024-12-06 13:30:00,71.08,71.09,71.02,71.03,48011.0,69.4215,69.4313,69.3629,69.3727,48011.0
2024-12-06 13:40:00,71.03,71.04,71.02,71.03,62659.0,69.3727,69.3825,69.3629,69.3727,62659.0
2024-12-06 13:50:00,71.02,71.04,71.02,71.03,54053.0,69.3629,69.3825,69.3629,69.3727,54053.0
2024-12-06 14:00:00,71.03,71.05,70.96,70.97,43965.0,69.3727,69.3922,69.3043,69.3141,43965.0
2024-12-06 14:10:00,70.97,70.97,70.92,70.95,34894.0,69.3141,69.3141,69.2653,69.2946,34894.0
2024-12-06 14:20:00,70.94,70.98,70.93,70.96,16164.0,69.2848,69.3239,69.275,69.3043,16164.0
2024-12-06 14:30:00,70.95,70.97,70.94,70.97,15789.0,69.2946,69.3141,69.2848,69.3141,15789.0
2024-12-06 14:40:00,70.96,71.01,70.94,70.98,24590.0,69.3043,69.3532,69.2848,69.3239,24590.0
2024-12-06 14:50:00,70.98,71.02,70.98,71.0,26679.0,69.3239,69.3629,69.3239,69.3434,26679.0
2024-12-06 15:00:00,71.0,71.02,70.99,70.99,32963.0,69.3434,69.3629,69.3336,69.3336,32963.0
2024-12-06 15:10:00,71.0,71.01,70.99,71.01,19863.0,69.3434,69.3532,69.3336,69.3532,19863.0
2024-12-06 15:20:00,71.02,71.02,71.0,71.01,26951.0,69.3629,69.3629,69.3434,69.3532,26951.0
2024-12-06 15:30:00,71.02,71.03,71.0,71.03,20866.0,69.3629,69.3727,69.3434,69.3727,20866.0
2024-12-06 15:40:00,71.03,71.06,71.02,71.06,58523.0,69.3727,69.402,69.3629,69.402,58523.0
2024-12-06 15:50:00,71.06,71.12,71.02,71.09,450731.0,69.402,69.4606,69.3629,69.4313,450731.0
2024-12-09 09:30:00,70.94,70.96,70.88,70.89,158579.0,69.2848,69.3043,69.2262,69.236,158579.0
2024-12-09 09:40:00,70.89,70.98,70.89,70.98,216290.0,69.236,69.3239,69.236,69.3239,216290.0
2024-12-09 09:50:00,70.98,71.01,70.97,70.97,176666.0,69.3239,69.3532,69.3141,69.3141,176666.0
2024-12-09 10:00:00,70.97,71.01,70.93,70.94,87514.0,69.3141,69.3532,69.275,69.2848,87514.0
2024-12-09 10:10:00,70.93,70.95,70.9,70.92,45369.0,69.275,69.2946,69.2457,69.2653,45369.0
2024-12-09 10:20:00,70.91,70.92,70.81,70.82,33654.0,69.2555,69.2653,69.1578,69.1676,33654.0
2024-12-09 10:30:00,70.82,70.85,70.77,70.78,24710.0,69.1676,69.1969,69.1188,69.1285,24710.0
2024-12-09 10:40:00,70.78,70.83,70.67,70.7,31474.0,69.1285,69.1774,69.0211,69.0504,31474.0
2024-12-09 10:50:00,70.69,70.72,70.66,70.67,32780.0,69.0406,69.0699,69.0113,69.0211,32780.0
2024-12-09 11:00:00,70.67,70.69,70.56,70.56,31781.0,69.0211,69.0406,68.9137,68.9137,31781.0
2024-12-09 11:10:00,70.56,70.6,70.54,70.59,49842.0,68.9137,68.9527,68.8941,68.943,49842.0
2024-12-09 11:20:00,70.59,70.68,70.58,70.66,29887.0,68.943,69.0309,68.9332,69.0113,29887.0
2024-12-09 11:30:00,70.67,70.7,70.62,70.65,24415.0,69.0211,69.0504,68.9723,69.0016,24415.0
2024-12-09 11:40:00,70.65,70.69,70.64,70.69,66003.0,69.0016,69.0406,68.9918,69.0406,66003.0
2024-12-09 11:50:00,70.69,70.71,70.66,70.67,37063.0,69.0406,69.0602,69.0113,69.0211,37063.0
2024-12-09 12:00:00,70.66,70.66,70.62,70.65,12368.0,69.0113,69.0113,68.9723,69.0016,12368.0
2024-12-09 12:10:00,70.64,70.66,70.62,70.66,29612.0,68.9918,69.0113,68.9723,69.0113,29612.0
2024-12-09 12:20:00,70.66,70.66,70.61,70.64,36913.0,69.0113,69.0113,68.9625,68.9918,36913.0
2024-12-09 12:30:00,70.64,70.65,70.59,70.65,44848.0,68.9918,69.0016,68.943,69.0016,44848.0
2024-12-09 12:40:00,70.65,70.68,70.63,70.67,40038.0,69.0016,69.0309,68.982,69.0211,40038.0
2024-12-09 12:50:00,70.67,70.67,70.59,70.59,10053.0,69.0211,69.0211,68.943,68.943,10053.0
2024-12-09 13:00:00,70.58,70.59,70.55,70.58,25174.0,68.9332,68.943,68.9039,68.9332,25174.0
2024-12-09 13:10:00,70.58,70.62,70.57,70.61,17164.0,68.9332,68.9723,68.9234,68.9625,17164.0
2024-12-09 13:20:00,70.62,70.62,70.58,70.59,17742.0,68.9723,68.9723,68.9332,68.943,17742.0
2024-12-09 13:30:00,70.58,70.63,70.58,70.63,23083.0,68.9332,68.982,68.9332,68.982,23083.0
2024-12-09 13:40:00,70.63,70.66,70.62,70.66,16798.0,68.982,69.0113,68.9723,69.0113,16798.0
2024-12-09 13:50:00,70.66,70.68,70.64,70.65,28295.0,69.0113,69.0309,68.9918,69.0016,28295.0
2024-12-09 14:00:00,70.63,70.64,70.58,70.63,23016.0,68.982,68.9918,68.9332,68.982,23016.0
2024-12-09 14:10:00,70.63,70.64,70.61,70.62,17129.0,68.982,68.9918,68.9625,68.9723,17129.0
2024-12-09 14:20:00,70.62,70.66,70.61,70.63,18353.0,68.9723,69.0113,68.9625,68.982,18353.0
2024-12-09 14:30:00,70.63,70.65,70.61,70.63,11677.0,68.982,69.0016,68.9625,68.982,11677.0
2024-12-09 14:40:00,70.63,70.63,70.56,70.57,36160.0,68.982,68.982,68.9137,68.9234,36160.0
2024-12-09 14:50:00,70.57,70.6,70.52,70.59,16288.0,68.9234,68.9527,68.8746,68.943,16288.0
2024-12-09 15:00:00,70.59,70.59,70.53,70.56,26220.0,68.943,68.943,68.8844,68.9137,26220.0
2024-12-09 15:10:00,70.56,70.56,70.51,70.52,34020.0,68.9137,68.9137,68.8648,68.8746,34020.0
2024-12-09 15:20:00,70.52,70.52,70.47,70.48,21911.0,68.8746,68.8746,68.8258,68.8355,21911.0
2024-12-09 15:30:00,70.48,70.51,70.47,70.5,24587.0,68.8355,68.8648,68.8258,68.8551,24587.0
2024-12-09 15:40:00,70.49,70.52,70.49,70.52,105372.0,68.8453,68.8746,68.8453,68.8746,105372.0
2024-12-09 15:50:00,70.52,70.54,70.46,70.48,538655.0,68.8746,68.8941,68.816,68.8355,538655.0
2024-12-10 09:30:00,70.32,70.39,70.26,70.27,141387.0,68.6793,68.7476,68.6207,68.6304,141387.0
2024-12-10 09:40:00,70.27,70.35,70.24,70.25,93770.0,68.6304,68.7086,68.6011,68.6109,93770.0
2024-12-10 09:50:00,70.24,70.24,70.17,70.2,173649.0,68.6011,68.6011,68.5328,68.5621,173649.0
2024-12-10 10:00:00,70.21,70.22,70.11,70.12,42843.0,68.5718,68.5816,68.4742,68.4839,42843.0
2024-12-10 10:10:00,70.11,70.13,70.08,70.11,13184.0,68.4742,68.4937,68.4449,68.4742,13184.0
2024-12-10 10:20:00,70.11,70.11,70.06,70.06,48553.0,68.4742,68.4742,68.4253,68.4253,48553.0
2024-12-10 10:30:00,70.06,70.17,70.06,70.17,37260.0,68.4253,68.5328,68.4253,68.5328,37260.0
2024-12-10 10:40:00,70.16,70.26,70.15,70.26,26648.0,68.523,68.6207,68.5132,68.6207,26648.0
2024-12-10 10:50:00,70.26,70.26,70.18,70.19,40831.0,68.6207,68.6207,68.5425,68.5523,40831.0
2024-12-10 11:00:00,70.19,70.24,70.1,70.11,27280.0,68.5523,68.6011,68.4644,68.4742,27280.0
2024-12-10 11:10:00,70.12,70.16,70.11,70.14,52410.0,68.4839,68.523,68.4742,68.5035,52410.0
2024-12-10 11:20:00,70.14,70.21,70.13,70.17,65781.0,68.5035,68.5718,68.4937,68.5328,65781.0
2024-12-10 11:30:00,70.17,70.19,70.14,70.17,49755.0,68.5328,68.5523,68.5035,68.5328,49755.0
2024-12-10 11:40:00,70.17,70.2,70.15,70.19,23963.0,68.5328,68.5621,68.5132,68.5523,23963.0
2024-12-10 11:50:00,70.2,70.25,70.19,70.23,68407.0,68.5621,68.6109,68.5523,68.5914,68407.0
2024-12-10 12:00:00,70.23,70.25,70.21,70.24,20506.0,68.5914,68.6109,68.5718,68.6011,20506.0
2024-12-10 12:10:00,70.24,70.26,70.21,70.23,10685.0,68.6011,68.6207,68.5718,68.5914,10685.0
2024-12-10 12:20:00,70.22,70.24,70.21,70.21,27643.0,68.5816,68.6011,68.5718,68.5718,27643.0
2024-12-10 12:30:00,70.2,70.26,70.2,70.24,21349.0,68.5621,68.6207,68.5621,68.6011,21349.0
2024-12-10 12:40:00,70.24,70.29,70.22,70.28,11176.0,68.6011,68.65,68.5816,68.6402,11176.0
2024-12-10 12:50:00,70.28,70.28,70.22,70.22,13029.0,68.6402,68.6402,68.5816,68.5816,13029.0
2024-12-10 13:00:00,70.23,70.24,70.2,70.22,23617.0,68.5914,68.6011,68.5621,68.5816,23617.0
2024-12-10 13:10:00,70.23,70.27,70.22,70.27,23976.0,68.5914,68.6304,68.5816,68.6304,23976.0
2024-12-10 13:20:00,70.27,70.3,70.26,70.28,15058.0,68.6304,68.6597,68.6207,68.6402,15058.0
2024-12-10 13:30:00,70.28,70.33,70.27,70.33,10228.0,68.6402,68.689,68.6304,68.689,10228.0
2024-12-10 13:40:00,70.33,70.34,70.29,70.32,19966.0,68.689,68.6988,68.65,68.6793,19966.0
2024-12-10 13:50:00,70.31,70.32,70.28,70.28,18796.0,68.6695,68.6793,68.6402,68.6402,18796.0
2024-12-10 14:00:00,70.28,70.3,70.25,70.28,16536.0,68.6402,68.6597,68.6109,68.6402,16536.0
2024-12-10 14:10:00,70.27,70.28,70.25,70.27,24698.0,68.6304,68.6402,68.6109,68.6304,24698.0
2024-12-10 14:20:00,70.28,70.31,70.27,70.29,27157.0,68.6402,68.6695,68.6304,68.65,27157.0
2024-12-10 14:30:00,70.29,70.29,70.26,70.26,44437.0,68.65,68.65,68.6207,68.6207,44437.0
2024-12-10 14:40:00,70.27,70.3,70.25,70.27,13362.0,68.6304,68.6597,68.6109,68.6304,13362.0
2024-12-10 14:50:00,70.26,70.26,70.23,70.25,38322.0,68.6207,68.6207,68.5914,68.6109,38322.0
2024-12-10 15:00:00,70.25,70.25,70.17,70.21,21135.0,68.6109,68.6109,68.5328,68.5718,21135.0
2024-12-10 15:10:00,70.2,70.21,70.16,70.17,24939.0,68.5621,68.5718,68.523,68.5328,24939.0
2024-12-10 15:20:00,70.17,70.17,70.14,70.16,27008.0,68.5328,68.5328,68.5035,68.523,27008.0
2024-12-10 15:30:00,70.16,70.18,70.14,70.16,55766.0,68.523,68.5425,68.5035,68.523,55766.0
2024-12-10 15:40:00,70.16,70.19,70.11,70.11,87731.0,68.523,68.5523,68.4742,68.4742,87731.0
2024-12-10 15:50:00,70.11,70.14,70.05,70.07,345987.0,68.4742,68.5035,68.4156,68.4351,345987.0
2024-12-11 09:30:00,70.81,70.91,70.8,70.84,210177.0,69.1578,69.2555,69.1481,69.1871,210177.0
2024-12-11 09:40:00,70.84,70.95,70.82,70.92,71995.0,69.1871,69.2946,69.1676,69.2653,71995.0
2024-12-11 09:50:00,70.9,70.92,70.84,70.89,38836.0,69.2457,69.2653,69.1871,69.236,38836.0
2024-12-11 10:00:00,70.89,70.89,70.81,70.84,75019.0,69.236,69.236,69.1578,69.1871,75019.0
2024-12-11 10:10:00,70.83,70.93,70.83,70.88,84870.0,69.1774,69.275,69.1774,69.2262,84870.0
2024-12-11 10:20:00,70.89,70.91,70.81,70.82,66128.0,69.236,69.2555,69.1578,69.1676,66128.0
2024-12-11 10:30:00,70.83,70.88,70.81,70.86,47323.0,69.1774,69.2262,69.1578,69.2067,47323.0
2024-12-11 10:40:00,70.85,70.9,70.84,70.86,65497.0,69.1969,69.2457,69.1871,69.2067,65497.0
2024-12-11 10:50:00,70.87,70.92,70.86,70.92,66972.0,69.2164,69.2653,69.2067,69.2653,66972.0
2024-12-11 11:00:00,70.92,70.93,70.88,70.92,68306.0,69.2653,69.275,69.2262,69.2653,68306.0
2024-12-11 11:10:00,70.92,70.97,70.92,70.94,54744.0,69.2653,69.3141,69.2653,69.2848,54744.0
2024-12-11 11:20:00,70.94,71.01,70.94,71.01,43663.0,69.2848,69.3532,69.2848,69.3532,43663.0
2024-12-11 11:30:00,71.01,71.02,70.95,71.02,220851.0,69.3532,69.3629,69.2946,69.3629,220851.0
2024-12-11 11:40:00,71.02,71.07,71.01,71.07,94424.0,69.3629,69.4118,69.3532,69.4118,94424.0
2024-12-11 11:50:00,71.08,71.11,71.06,71.08,41177.0,69.4215,69.4508,69.402,69.4215,41177.0
2024-12-11 12:00:00,71.08,71.09,71.04,71.06,59838.0,69.4215,69.4313,69.3825,69.402,59838.0
2024-12-11 12:10:00,71.06,71.08,71.01,71.02,92333.0,69.402,69.4215,69.3532,69.3629,92333.0
2024-12-11 12:20:00,71.01,71.04,70.99,71.03,106031.0,69.3532,69.3825,69.3336,69.3727,106031.0
2024-12-11 12:30:00,71.03,71.07,71.02,71.06,105829.0,69.3727,69.4118,69.3629,69.402,105829.0
2024-12-11 12:40:00,71.06,71.09,71.06,71.08,95442.0,69.402,69.4313,69.402,69.4215,95442.0
2024-12-11 12:50:00,71.08,71.09,71.07,71.08,87685.0,69.4215,69.4313,69.4118,69.4215,87685.0
2024-12-11 13:00:00,71.09,71.19,71.09,71.17,195620.0,69.4313,69.529,69.4313,69.5094,195620.0
2024-12-11 13:10:00,71.17,71.21,71.13,71.21,143484.0,69.5094,69.5485,69.4704,69.5485,143484.0
2024-12-11 13:20:00,71.21,71.21,71.17,71.2,188838.0,69.5485,69.5485,69.5094,69.5387,188838.0
2024-12-11 13:30:00,71.2,71.22,71.18,71.2,93462.0,69.5387,69.5583,69.5192,69.5387,93462.0
2024-12-11 13:40:00,71.2,71.2,71.09,71.09,187098.0,69.5387,69.5387,69.4313,69.4313,187098.0
2024-12-11 13:50:00,71.09,71.1,71.03,71.05,91366.0,69.4313,69.4411,69.3727,69.3922,91366.0
2024-12-11 14:00:00,71.05,71.07,71.0,71.03,138988.0,69.3922,69.4118,69.3434,69.3727,138988.0
2024-12-11 14:10:00,71.03,71.03,71.0,71.0,159573.0,69.3727,69.3727,69.3434,69.3434,159573.0
2024-12-11 14:20:00,71.0,71.07,70.97,71.06,177430.0,69.3434,69.4118,69.3141,69.402,177430.0
2024-12-11 14:30:00,71.05,71.08,71.02,71.08,181114.0,69.3922,69.4215,69.3629,69.4215,181114.0
2024-12-11 14:40:00,71.08,71.11,71.07,71.09,79337.0,69.4215,69.4508,69.4118,69.4313,79337.0
2024-12-11 14:50:00,71.1,71.12,71.08,71.11,134443.0,69.4411,69.4606,69.4215,69.4508,134443.0
2024-12-11 15:00:00,71.11,71.13,71.09,71.09,147005.0,69.4508,69.4704,69.4313,69.4313,147005.0
2024-12-11 15:10:00,71.09,71.1,71.07,71.08,88640.0,69.4313,69.4411,69.4118,69.4215,88640.0
2024-12-11 15:20:00,71.08,71.1,71.05,71.06,49856.0,69.4215,69.4411,69.3922,69.402,49856.0
2024-12-11 15:30:00,71.06,71.08,71.04,71.06,92556.0,69.402,69.4215,69.3825,69.402,92556.0
2024-12-11 15:40:00,71.06,71.06,70.99,71.0,224552.0,69.402,69.402,69.3336,69.3434,224552.0
2024-12-11 15:50:00,70.99,71.08,70.98,71.07,666368.0,69.3336,69.4215,69.3239,69.4118,666368.0
2024-12-12 09:30:00,70.52,70.62,70.51,70.62,95575.0,68.8746,68.9723,68.8648,68.9723,95575.0
2024-12-12 09:40:00,70.62,70.74,70.6,70.73,110780.0,68.9723,69.0895,68.9527,69.0797,110780.0
2024-12-12 09:50:00,70.73,70.74,70.64,70.67,76621.0,69.0797,69.0895,68.9918,69.0211,76621.0
2024-12-12 10:00:00,70.67,70.69,70.58,70.59,77231.0,69.0211,69.0406,68.9332,68.943,77231.0
2024-12-12 10:10:00,70.59,70.62,70.53,70.62,60911.0,68.943,68.9723,68.8844,68.9723,60911.0
2024-12-12 10:20:00,70.62,70.65,70.6,70.62,35621.0,68.9723,69.0016,68.9527,68.9723,35621.0
2024-12-12 10:30:00,70.61,70.63,70.57,70.6,46972.0,68.9625,68.982,68.9234,68.9527,46972.0
2024-12-12 10:40:00,70.6,70.61,70.54,70.56,119273.0,68.9527,68.9625,68.8941,68.9137,119273.0
2024-12-12 10:50:00,70.55,70.59,70.53,70.59,25831.0,68.9039,68.943,68.8844,68.943,25831.0
2024-12-12 11:00:00,70.59,70.63,70.56,70.61,14737.0,68.943,68.982,68.9137,68.9625,14737.0
2024-12-12 11:10:00,70.61,70.63,70.59,70.63,9667.0,68.9625,68.982,68.943,68.982,9667.0
2024-12-12 11:20:00,70.63,70.63,70.57,70.61,12955.0,68.982,68.982,68.9234,68.9625,12955.0
2024-12-12 11:30:00,70.61,70.63,70.57,70.61,49381.0,68.9625,68.982,68.9234,68.9625,49381.0
2024-12-12 11:40:00,70.6,70.6,70.51,70.56,73283.0,68.9527,68.9527,68.8648,68.9137,73283.0
2024-12-12 11:50:00,70.55,70.56,70.51,70.51,17619.0,68.9039,68.9137,68.8648,68.8648,17619.0
2024-12-12 12:00:00,70.51,70.57,70.5,70.57,21253.0,68.8648,68.9234,68.8551,68.9234,21253.0
2024-12-12 12:10:00,70.58,70.6,70.55,70.58,24217.0,68.9332,68.9527,68.9039,68.9332,24217.0
2024-12-12 12:20:00,70.58,70.58,70.51,70.53,14981.0,68.9332,68.9332,68.8648,68.8844,14981.0
2024-12-12 12:30:00,70.54,70.54,70.49,70.51,24255.0,68.8941,68.8941,68.8453,68.8648,24255.0
2024-12-12 12:40:00,70.51,70.53,70.48,70.51,34789.0,68.8648,68.8844,68.8355,68.8648,34789.0
2024-12-12 12:50:00,70.51,70.6,70.51,70.59,17313.0,68.8648,68.9527,68.8648,68.943,17313.0
2024-12-12 13:00:00,70.58,70.61,70.53,70.58,20124.0,68.9332,68.9625,68.8844,68.9332,20124.0
2024-12-12 13:10:00,70.58,70.59,70.51,70.59,14435.0,68.9332,68.943,68.8648,68.943,14435.0
2024-12-12 13:20:00,70.59,70.61,70.56,70.56,18045.0,68.943,68.9625,68.9137,68.9137,18045.0
2024-12-12 13:30:00,70.56,70.57,70.52,70.54,11276.0,68.9137,68.9234,68.8746,68.8941,11276.0
2024-12-12 13:40:00,70.52,70.54,70.49,70.53,8072.0,68.8746,68.8941,68.8453,68.8844,8072.0
2024-12-12 13:50:00,70.53,70.54,70.45,70.46,9079.0,68.8844,68.8941,68.8062,68.816,9079.0
2024-12-12 14:00:00,70.46,70.49,70.44,70.47,11108.0,68.816,68.8453,68.7965,68.8258,11108.0
2024-12-12 14:10:00,70.47,70.49,70.42,70.43,29888.0,68.8258,68.8453,68.7769,68.7867,29888.0
2024-12-12 14:20:00,70.42,70.43,70.38,70.39,51233.0,68.7769,68.7867,68.7379,68.7476,51233.0
2024-12-12 14:30:00,70.38,70.44,70.38,70.43,24332.0,68.7379,68.7965,68.7379,68.7867,24332.0
2024-12-12 14:40:00,70.41,70.42,70.38,70.39,21356.0,68.7672,68.7769,68.7379,68.7476,21356.0
2024-12-12 14:50:00,70.39,70.41,70.37,70.4,27833.0,68.7476,68.7672,68.7281,68.7574,27833.0
2024-12-12 15:00:00,70.41,70.44,70.38,70.42,18245.0,68.7672,68.7965,68.7379,68.7769,18245.0
2024-12-12 15:10:00,70.42,70.43,70.38,70.42,13627.0,68.7769,68.7867,68.7379,68.7769,13627.0
2024-12-12 15:20:00,70.42,70.45,70.4,70.41,36523.0,68.7769,68.8062,68.7574,68.7672,36523.0
2024-12-12 15:30:00,70.42,70.45,70.41,70.42,50670.0,68.7769,68.8062,68.7672,68.7769,50670.0
2024-12-12 15:40:00,70.42,70.43,70.36,70.39,99492.0,68.7769,68.7867,68.7183,68.7476,99492.0
2024-12-12 15:50:00,70.4,70.42,70.36,70.39,436487.0,68.7574,68.7769,68.7183,68.7476,436487.0
2024-12-13 09:30:00,69.76,69.77,69.69,69.7,173075.0,68.1323,68.1421,68.064,68.0737,173075.0
2024-12-13 09:40:00,69.7,69.78,69.7,69.72,62836.0,68.0737,68.1519,68.0737,68.0933,62836.0
2024-12-13 09:50:00,69.72,69.72,69.63,69.63,73702.0,68.0933,68.0933,68.0054,68.0054,73702.0
2024-12-13 10:00:00,69.64,69.64,69.57,69.6,66139.0,68.0151,68.0151,67.9468,67.9761,66139.0
2024-12-13 10:10:00,69.59,69.62,69.56,69.56,61332.0,67.9663,67.9956,67.937,67.937,61332.0
2024-12-13 10:20:00,69.57,69.59,69.51,69.56,52053.0,67.9468,67.9663,67.8882,67.937,52053.0
2024-12-13 10:30:00,69.56,69.58,69.54,69.56,29762.0,67.937,67.9565,67.9175,67.937,29762.0
2024-12-13 10:40:00,69.56,69.56,69.46,69.53,107765.0,67.937,67.937,67.8393,67.9077,107765.0
2024-12-13 10:50:00,69.53,69.54,69.45,69.46,43567.0,67.9077,67.9175,67.8296,67.8393,43567.0
2024-12-13 11:00:00,69.45,69.45,69.39,69.43,313883.0,67.8296,67.8296,67.771,67.81,313883.0
2024-12-13 11:10:00,69.44,69.52,69.43,69.51,117489.0,67.8198,67.8979,67.81,67.8882,117489.0
2024-12-13 11:20:00,69.51,69.52,69.45,69.45,37302.0,67.8882,67.8979,67.8296,67.8296,37302.0
2024-12-13 11:30:00,69.45,69.53,69.45,69.45,77430.0,67.8296,67.9077,67.8296,67.8296,77430.0
2024-12-13 11:40:00,69.45,69.51,69.44,69.48,41063.0,67.8296,67.8882,67.8198,67.8589,41063.0
2024-12-13 11:50:00,69.49,69.5,69.43,69.48,24298.0,67.8686,67.8784,67.81,67.8589,24298.0
2024-12-13 12:00:00,69.47,69.48,69.44,69.45,25568.0,67.8491,67.8589,67.8198,67.8296,25568.0
2024-12-13 12:10:00,69.45,69.5,69.4,69.41,63998.0,67.8296,67.8784,67.7807,67.7905,63998.0
2024-12-13 12:20:00,69.42,69.45,69.39,69.41,74513.0,67.8003,67.8296,67.771,67.7905,74513.0
2024-12-13 12:30:00,69.4,69.41,69.37,69.39,82891.0,67.7807,67.7905,67.7514,67.771,82891.0
2024-12-13 12:40:00,69.39,69.43,69.36,69.42,84986.0,67.771,67.81,67.7417,67.8003,84986.0
2024-12-13 12:50:00,69.42,69.46,69.4,69.42,87238.0,67.8003,67.8393,67.7807,67.8003,87238.0
2024-12-13 13:00:00,69.42,69.46,69.4,69.45,100324.0,67.8003,67.8393,67.7807,67.8296,100324.0
2024-12-13 13:10:00,69.46,69.48,69.45,69.48,28376.0,67.8393,67.8589,67.8296,67.8589,28376.0
2024-12-13 13:20:00,69.48,69.53,69.47,69.52,67765.0,67.8589,67.9077,67.8491,67.8979,67765.0
2024-12-13 13:30:00,69.52,69.53,69.48,69.52,24912.0,67.8979,67.9077,67.8589,67.8979,24912.0
2024-12-13 13:40:00,69.52,69.54,69.51,69.53,15263.0,67.8979,67.9175,67.8882,67.9077,15263.0
2024-12-13 13:50:00,69.53,69.53,69.49,69.52,16671.0,67.9077,67.9077,67.8686,67.8979,16671.0
2024-12-13 14:00:00,69.53,69.57,69.52,69.56,50872.0,67.9077,67.9468,67.8979,67.937,50872.0
2024-12-13 14:10:00,69.56,69.57,69.54,69.56,23484.0,67.937,67.9468,67.9175,67.937,23484.0
2024-12-13 14:20:00,69.56,69.56,69.53,69.54,14791.0,67.937,67.937,67.9077,67.9175,14791.0
2024-12-13 14:30:00,69.53,69.57,69.53,69.55,10926.0,67.9077,67.9468,67.9077,67.9272,10926.0
2024-12-13 14:40:00,69.55,69.56,69.53,69.55,22168.0,67.9272,67.937,67.9077,67.9272,22168.0
2024-12-13 14:50:00,69.54,69.56,69.53,69.54,17816.0,67.9175,67.937,67.9077,67.9175,17816.0
2024-12-13 15:00:00,69.55,69.57,69.54,69.55,16861.0,67.9272,67.9468,67.9175,67.9272,16861.0
2024-12-13 15:10:00,69.55,69.57,69.53,69.53,11933.0,67.9272,67.9468,67.9077,67.9077,11933.0
2024-12-13 15:20:00,69.53,69.57,69.51,69.56,30608.0,67.9077,67.9468,67.8882,67.937,30608.0
2024-12-13 15:30:00,69.56,69.6,69.55,69.6,36834.0,67.937,67.9761,67.9272,67.9761,36834.0
2024-12-13 15:40:00,69.59,69.6,69.56,69.58,70154.0,67.9663,67.9761,67.937,67.9565,70154.0
2024-12-13 15:50:00,69.58,69.59,69.54,69.57,367409.0,67.9565,67.9663,67.9175,67.9468,367409.0
2024-12-16 09:30:00,69.08,69.19,69.06,69.19,164353.0,67.4682,67.5756,67.4487,67.5756,164353.0
2024-12-16 09:40:00,69.19,69.22,69.15,69.18,110509.0,67.5756,67.6049,67.5366,67.5659,110509.0
2024-12-16 09:50:00,69.17,69.22,69.14,69.21,24403.0,67.5561,67.6049,67.5268,67.5952,24403.0
2024-12-16 10:00:00,69.21,69.29,69.21,69.23,33408.0,67.5952,67.6733,67.5952,67.6147,33408.0
2024-12-16 10:10:00,69.22,69.23,69.13,69.15,49706.0,67.6049,67.6147,67.517,67.5366,49706.0
2024-12-16 10:20:00,69.16,69.22,69.11,69.2,48692.0,67.5463,67.6049,67.4975,67.5854,48692.0
2024-12-16 10:30:00,69.19,69.25,69.19,69.25,49981.0,67.5756,67.6342,67.5756,67.6342,49981.0
2024-12-16 10:40:00,69.25,69.31,69.22,69.31,49458.0,67.6342,67.6928,67.6049,67.6928,49458.0
2024-12-16 10:50:00,69.31,69.34,69.27,69.27,50445.0,67.6928,67.7221,67.6538,67.6538,50445.0
2024-12-16 11:00:00,69.28,69.28,69.17,69.22,50088.0,67.6635,67.6635,67.5561,67.6049,50088.0
2024-12-16 11:10:00,69.23,69.24,69.13,69.17,40329.0,67.6147,67.6245,67.517,67.5561,40329.0
2024-12-16 11:20:00,69.17,69.2,69.14,69.16,152313.0,67.5561,67.5854,67.5268,67.5463,152313.0
2024-12-16 11:30:00,69.16,69.22,69.16,69.2,59938.0,67.5463,67.6049,67.5463,67.5854,59938.0
2024-12-16 11:40:00,69.2,69.25,69.19,69.25,71966.0,67.5854,67.6342,67.5756,67.6342,71966.0
2024-12-16 11:50:00,69.24,69.3,69.24,69.29,51551.0,67.6245,67.6831,67.6245,67.6733,51551.0
2024-12-16 12:00:00,69.28,69.29,69.23,69.28,51764.0,67.6635,67.6733,67.6147,67.6635,51764.0
2024-12-16 12:10:00,69.28,69.34,69.28,69.32,60982.0,67.6635,67.7221,67.6635,67.7026,60982.0
2024-12-16 12:20:00,69.31,69.32,69.29,69.3,48604.0,67.6928,67.7026,67.6733,67.6831,48604.0
2024-12-16 12:30:00,69.3,69.31,69.27,69.3,50227.0,67.6831,67.6928,67.6538,67.6831,50227.0
2024-12-16 12:40:00,69.3,69.31,69.29,69.31,52123.0,67.6831,67.6928,67.6733,67.6928,52123.0
2024-12-16 12:50:00,69.31,69.32,69.25,69.31,156377.0,67.6928,67.7026,67.6342,67.6928,156377.0
2024-12-16 13:00:00,69.32,69.33,69.27,69.28,71628.0,67.7026,67.7124,67.6538,67.6635,71628.0
2024-12-16 13:10:00,69.28,69.29,69.26,69.29,221604.0,67.6635,67.6733,67.644,67.6733,221604.0
2024-12-16 13:20:00,69.3,69.32,69.29,69.32,22375.0,67.6831,67.7026,67.6733,67.7026,22375.0
2024-12-16 13:30:00,69.32,69.33,69.26,69.28,51967.0,67.7026,67.7124,67.644,67.6635,51967.0
2024-12-16 13:40:00,69.28,69.3,69.28,69.28,12469.0,67.6635,67.6831,67.6635,67.6635,12469.0
2024-12-16 13:50:00,69.28,69.34,69.28,69.33,25952.0,67.6635,67.7221,67.6635,67.7124,25952.0
2024-12-16 14:00:00,69.32,69.33,69.26,69.29,15783.0,67.7026,67.7124,67.644,67.6733,15783.0
2024-12-16 14:10:00,69.29,69.32,69.29,69.3,24751.0,67.6733,67.7026,67.6733,67.6831,24751.0
2024-12-16 14:20:00,69.3,69.3,69.25,69.25,32112.0,67.6831,67.6831,67.6342,67.6342,32112.0
2024-12-16 14:30:00,69.26,69.27,69.23,69.26,49011.0,67.644,67.6538,67.6147,67.644,49011.0
2024-12-16 14:40:00,69.27,69.27,69.24,69.27,29071.0,67.6538,67.6538,67.6245,67.6538,29071.0
2024-12-16 14:50:00,69.27,69.3,69.26,69.28,35135.0,67.6538,67.6831,67.644,67.6635,35135.0
2024-12-16 15:00:00,69.28,69.32,69.27,69.32,25757.0,67.6635,67.7026,67.6538,67.7026,25757.0
2024-12-16 15:10:00,69.31,69.31,69.28,69.29,20046.0,67.6928,67.6928,67.6635,67.6733,20046.0
2024-12-16 15:20:00,69.28,69.29,69.26,69.27,37948.0,67.6635,67.6733,67.644,67.6538,37948.0
2024-12-16 15:30:00,69.26,69.26,69.22,69.23,37467.0,67.644,67.644,67.6049,67.6147,37467.0
2024-12-16 15:40:00,69.23,69.23,69.17,69.2,140389.0,67.6147,67.6147,67.5561,67.5854,140389.0
2024-12-16 15:50:00,69.19,69.21,69.16,69.16,271950.0,67.5756,67.5952,67.5463,67.5463,271950.0
2024-12-17 09:30:00,67.8,67.87,67.77,67.8,77924.0,67.2565,67.3259,67.2267,67.2565,77924.0
2024-12-17 09:40:00,67.79,67.83,67.76,67.8,34329.0,67.2465,67.2862,67.2168,67.2565,34329.0
2024-12-17 09:50:00,67.81,67.84,67.75,67.84,63551.0,67.2664,67.2961,67.2069,67.2961,63551.0
2024-12-17 10:00:00,67.85,67.85,67.78,67.83,97133.0,67.3061,67.3061,67.2366,67.2862,97133.0
2024-12-17 10:10:00,67.83,67.84,67.77,67.81,43356.0,67.2862,67.2961,67.2267,67.2664,43356.0
2024-12-17 10:20:00,67.8,67.8,67.73,67.76,89195.0,67.2565,67.2565,67.187,67.2168,89195.0
2024-12-17 10:30:00,67.77,67.88,67.77,67.87,111005.0,67.2267,67.3358,67.2267,67.3259,111005.0
2024-12-17 10:40:00,67.87,67.88,67.81,67.82,111967.0,67.3259,67.3358,67.2664,67.2763,111967.0
2024-12-17 10:50:00,67.82,67.9,67.81,67.89,69166.0,67.2763,67.3557,67.2664,67.3457,69166.0
2024-12-17 11:00:00,67.88,67.95,67.87,67.95,38988.0,67.3358,67.4053,67.3259,67.4053,38988.0
2024-12-17 11:10:00,67.95,67.95,67.88,67.9,139435.0,67.4053,67.4053,67.3358,67.3557,139435.0
2024-12-17 11:20:00,67.92,67.93,67.87,67.92,41254.0,67.3755,67.3854,67.3259,67.3755,41254.0
2024-12-17 11:30:00,67.91,68.01,67.9,68.01,41085.0,67.3656,67.4648,67.3557,67.4648,41085.0
2024-12-17 11:40:00,68.02,68.02,67.98,68.02,84843.0,67.4747,67.4747,67.435,67.4747,84843.0
2024-12-17 11:50:00,68.02,68.03,67.98,68.01,31333.0,67.4747,67.4846,67.435,67.4648,31333.0
2024-12-17 12:00:00,68.0,68.03,67.98,68.03,22481.0,67.4549,67.4846,67.435,67.4846,22481.0
2024-12-17 12:10:00,68.02,68.02,67.96,67.97,15044.0,67.4747,67.4747,67.4152,67.4251,15044.0
2024-12-17 12:20:00,67.97,68.03,67.97,68.03,21225.0,67.4251,67.4846,67.4251,67.4846,21225.0
2024-12-17 12:30:00,68.03,68.04,68.0,68.03,22035.0,67.4846,67.4945,67.4549,67.4846,22035.0
2024-12-17 12:40:00,68.03,68.06,68.02,68.05,25170.0,67.4846,67.5144,67.4747,67.5045,25170.0
2024-12-17 12:50:00,68.04,68.11,68.04,68.1,26737.0,67.4945,67.564,67.4945,67.554,26737.0
2024-12-17 13:00:00,68.1,68.11,68.07,68.11,52235.0,67.554,67.564,67.5243,67.564,52235.0
2024-12-17 13:10:00,68.11,68.11,68.02,68.03,23882.0,67.564,67.564,67.4747,67.4846,23882.0
2024-12-17 13:20:00,68.03,68.03,68.01,68.01,8751.0,67.4846,67.4846,67.4648,67.4648,8751.0
2024-12-17 13:30:00,68.02,68.05,68.01,68.03,18367.0,67.4747,67.5045,67.4648,67.4846,18367.0
2024-12-17 13:40:00,68.04,68.05,68.01,68.01,18334.0,67.4945,67.5045,67.4648,67.4648,18334.0
2024-12-17 13:50:00,68.01,68.03,68.0,68.01,21741.0,67.4648,67.4846,67.4549,67.4648,21741.0
2024-12-17 14:00:00,68.01,68.03,68.0,68.0,16550.0,67.4648,67.4846,67.4549,67.4549,16550.0
2024-12-17 14:10:00,68.0,68.02,67.98,67.98,16327.0,67.4549,67.4747,67.435,67.435,16327.0
2024-12-17 14:20:00,67.98,67.98,67.95,67.95,25182.0,67.435,67.435,67.4053,67.4053,25182.0
2024-12-17 14:30:00,67.96,67.96,67.93,67.94,44224.0,67.4152,67.4152,67.3854,67.3953,44224.0
2024-12-17 14:40:00,67.94,67.97,67.92,67.95,33364.0,67.3953,67.4251,67.3755,67.4053,33364.0
2024-12-17 14:50:00,67.95,67.95,67.91,67.92,21818.0,67.4053,67.4053,67.3656,67.3755,21818.0
2024-12-17 15:00:00,67.91,67.92,67.88,67.9,132921.0,67.3656,67.3755,67.3358,67.3557,132921.0
2024-12-17 15:10:00,67.9,67.91,67.87,67.88,46604.0,67.3557,67.3656,67.3259,67.3358,46604.0
2024-12-17 15:20:00,67.88,67.88,67.85,67.87,29467.0,67.3358,67.3358,67.3061,67.3259,29467.0
2024-12-17 15:30:00,67.87,67.88,67.81,67.83,88093.0,67.3259,67.3358,67.2664,67.2862,88093.0
2024-12-17 15:40:00,67.83,67.86,67.79,67.81,224968.0,67.2862,67.316,67.2465,67.2664,224968.0
2024-12-17 15:50:00,67.81,67.93,67.81,67.86,716653.0,67.2664,67.3854,67.2664,67.316,716653.0
2024-12-18 09:30:00,67.89,67.92,67.85,67.92,84757.0,67.3457,67.3755,67.3061,67.3755,84757.0
2024-12-18 09:40:00,67.92,67.93,67.88,67.9,39592.0,67.3755,67.3854,67.3358,67.3557,39592.0
2024-12-18 09:50:00,67.91,67.94,67.88,67.89,67503.0,67.3656,67.3953,67.3358,67.3457,67503.0
2024-12-18 10:00:00,67.89,67.95,67.89,67.94,20470.0,67.3457,67.4053,67.3457,67.3953,20470.0
2024-12-18 10:10:00,67.93,67.99,67.92,67.95,34267.0,67.3854,67.4449,67.3755,67.4053,34267.0
2024-12-18 10:20:00,67.95,67.98,67.92,67.94,46359.0,67.4053,67.435,67.3755,67.3953,46359.0
2024-12-18 10:30:00,67.93,67.98,67.93,67.97,38034.0,67.3854,67.435,67.3854,67.4251,38034.0
2024-12-18 10:40:00,67.97,68.0,67.96,67.98,20354.0,67.4251,67.4549,67.4152,67.435,20354.0
2024-12-18 10:50:00,67.98,68.0,67.95,67.96,28952.0,67.435,67.4549,67.4053,67.4152,28952.0
2024-12-18 11:00:00,67.95,67.96,67.86,67.88,21603.0,67.4053,67.4152,67.316,67.3358,21603.0
2024-12-18 11:10:00,67.87,67.88,67.82,67.83,16521.0,67.3259,67.3358,67.2763,67.2862,16521.0
2024-12-18 11:20:00,67.84,67.87,67.81,67.87,73833.0,67.2961,67.3259,67.2664,67.3259,73833.0
2024-12-18 11:30:00,67.87,67.89,67.86,67.88,14506.0,67.3259,67.3457,67.316,67.3358,14506.0
2024-12-18 11:40:00,67.88,67.9,67.85,67.85,26803.0,67.3358,67.3557,67.3061,67.3061,26803.0
2024-12-18 11:50:00,67.86,67.9,67.84,67.84,13817.0,67.316,67.3557,67.2961,67.2961,13817.0
2024-12-18 12:00:00,67.84,67.9,67.84,67.9,29926.0,67.2961,67.3557,67.2961,67.3557,29926.0
2024-12-18 12:10:00,67.9,67.9,67.89,67.9,3585.0,67.3557,67.3557,67.3457,67.3557,3585.0
2024-12-18 12:20:00,67.9,67.93,67.9,67.92,7632.0,67.3557,67.3854,67.3557,67.3755,7632.0
2024-12-18 12:30:00,67.92,67.98,67.91,67.95,16633.0,67.3755,67.435,67.3656,67.4053,16633.0
2024-12-18 12:40:00,67.94,67.95,67.92,67.94,14946.0,67.3953,67.4053,67.3755,67.3953,14946.0
2024-12-18 12:50:00,67.94,67.95,67.89,67.9,12664.0,67.3953,67.4053,67.3457,67.3557,12664.0
2024-12-18 13:00:00,67.89,67.9,67.86,67.89,7904.0,67.3457,67.3557,67.316,67.3457,7904.0
2024-12-18 13:10:00,67.89,67.95,67.88,67.95,12293.0,67.3457,67.4053,67.3358,67.4053,12293.0
2024-12-18 13:20:00,67.95,67.95,67.91,67.91,11851.0,67.4053,67.4053,67.3656,67.3656,11851.0
2024-12-18 13:30:00,67.92,67.96,67.92,67.94,21426.0,67.3755,67.4152,67.3755,67.3953,21426.0
2024-12-18 13:40:00,67.93,68.0,67.92,67.99,15974.0,67.3854,67.4549,67.3755,67.4449,15974.0
2024-12-18 13:50:00,67.98,68.0,67.96,67.98,23874.0,67.435,67.4549,67.4152,67.435,23874.0
2024-12-18 14:00:00,67.96,67.98,67.46,67.47,85622.0,67.4152,67.435,66.9192,66.9291,85622.0
2024-12-18 14:10:00,67.48,67.48,67.34,67.39,36898.0,66.939,66.939,66.8001,66.8497,36898.0
2024-12-18 14:20:00,67.4,67.47,67.32,67.32,33582.0,66.8597,66.9291,66.7803,66.7803,33582.0
2024-12-18 14:30:00,67.31,67.46,67.22,67.26,52348.0,66.7704,66.9192,66.6811,66.7208,52348.0
2024-12-18 14:40:00,67.25,67.34,67.02,67.11,89879.0,66.7109,66.8001,66.4827,66.572,89879.0
2024-12-18 14:50:00,67.12,67.16,66.85,66.87,82115.0,66.5819,66.6216,66.3141,66.3339,82115.0
2024-12-18 15:00:00,66.88,66.96,66.8,66.83,150457.0,66.3438,66.4232,66.2645,66.2942,150457.0
2024-12-18 15:10:00,66.82,66.86,66.63,66.65,141656.0,66.2843,66.324,66.0958,66.1157,141656.0
2024-12-18 15:20:00,66.66,66.81,66.55,66.56,173918.0,66.1256,66.2744,66.0165,66.0264,173918.0
2024-12-18 15:30:00,66.56,66.61,66.27,66.28,317061.0,66.0264,66.076,65.7387,65.7486,317061.0
2024-12-18 15:40:00,66.27,66.43,66.18,66.41,459457.0,65.7387,65.8974,65.6494,65.8776,459457.0
2024-12-18 15:50:00,66.4,66.44,66.15,66.17,1255121.0,65.8677,65.9074,65.6197,65.6395,1255121.0
2024-12-19 09:30:00,66.82,66.9,66.68,66.72,183094.0,66.2843,66.3637,66.1454,66.1851,183094.0
2024-12-19 09:40:00,66.73,66.74,66.53,66.54,245257.0,66.195,66.205,65.9966,66.0066,245257.0
2024-12-19 09:50:00,66.55,66.58,66.5,66.57,100861.0,66.0165,66.0462,65.9669,66.0363,100861.0
2024-12-19 10:00:00,66.57,66.58,66.38,66.42,250530.0,66.0363,66.0462,65.8478,65.8875,250530.0
2024-12-19 10:10:00,66.42,66.55,66.4,66.44,187811.0,65.8875,66.0165,65.8677,65.9074,187811.0
2024-12-19 10:20:00,66.44,66.45,66.29,66.3,44416.0,65.9074,65.9173,65.7586,65.7685,44416.0
2024-12-19 10:30:00,66.3,66.36,66.23,66.29,79500.0,65.7685,65.828,65.699,65.7586,79500.0
2024-12-19 10:40:00,66.28,66.38,66.26,66.34,49759.0,65.7486,65.8478,65.7288,65.8082,49759.0
2024-12-19 10:50:00,66.34,66.36,66.22,66.28,38409.0,65.8082,65.828,65.6891,65.7486,38409.0
2024-12-19 11:00:00,66.28,66.32,66.16,66.17,55829.0,65.7486,65.7883,65.6296,65.6395,55829.0
2024-12-19 11:10:00,66.17,66.23,66.12,66.23,61354.0,65.6395,65.699,65.5899,65.699,61354.0
2024-12-19 11:20:00,66.23,66.4,66.21,66.39,122258.0,65.699,65.8677,65.6792,65.8578,122258.0
2024-12-19 11:30:00,66.38,66.45,66.32,66.42,110127.0,65.8478,65.9173,65.7883,65.8875,110127.0
2024-12-19 11:40:00,66.42,66.43,66.36,66.4,21612.0,65.8875,65.8974,65.828,65.8677,21612.0
2024-12-19 11:50:00,66.4,66.41,66.29,66.3,48536.0,65.8677,65.8776,65.7586,65.7685,48536.0
2024-12-19 12:00:00,66.31,66.35,66.26,66.34,26562.0,65.7784,65.8181,65.7288,65.8082,26562.0
2024-12-19 12:10:00,66.34,66.35,66.27,66.28,28256.0,65.8082,65.8181,65.7387,65.7486,28256.0
2024-12-19 12:20:00,66.27,66.28,66.21,66.23,47887.0,65.7387,65.7486,65.6792,65.699,47887.0
2024-12-19 12:30:00,66.24,66.26,66.17,66.23,51441.0,65.709,65.7288,65.6395,65.699,51441.0
2024-12-19 12:40:00,66.23,66.25,66.18,66.23,38867.0,65.699,65.7189,65.6494,65.699,38867.0
2024-12-19 12:50:00,66.22,66.34,66.22,66.34,56459.0,65.6891,65.8082,65.6891,65.8082,56459.0
2024-12-19 13:00:00,66.33,66.35,66.23,66.34,73546.0,65.7982,65.8181,65.699,65.8082,73546.0
2024-12-19 13:10:00,66.34,66.41,66.34,66.39,61761.0,65.8082,65.8776,65.8082,65.8578,61761.0
2024-12-19 13:20:00,66.4,66.45,66.36,66.44,71417.0,65.8677,65.9173,65.828,65.9074,71417.0
2024-12-19 13:30:00,66.44,66.47,66.41,66.45,47860.0,65.9074,65.9371,65.8776,65.9173,47860.0
2024-12-19 13:40:00,66.45,66.49,66.43,66.49,42462.0,65.9173,65.957,65.8974,65.957,42462.0
2024-12-19 13:50:00,66.48,66.56,66.45,66.55,66760.0,65.947,66.0264,65.9173,66.0165,66760.0
2024-12-19 14:00:00,66.55,66.56,66.46,66.46,35212.0,66.0165,66.0264,65.9272,65.9272,35212.0
2024-12-19 14:10:00,66.45,66.46,66.43,66.45,141979.0,65.9173,65.9272,65.8974,65.9173,141979.0
2024-12-19 14:20:00,66.45,66.48,66.39,66.43,105150.0,65.9173,65.947,65.8578,65.8974,105150.0
2024-12-19 14:30:00,66.43,66.44,66.37,66.4,79723.0,65.8974,65.9074,65.8379,65.8677,79723.0
2024-12-19 14:40:00,66.4,66.43,66.39,66.41,107727.0,65.8677,65.8974,65.8578,65.8776,107727.0
2024-12-19 14:50:00,66.41,66.46,66.37,66.37,69862.0,65.8776,65.9272,65.8379,65.8379,69862.0
2024-12-19 15:00:00,66.38,66.41,66.37,66.4,121273.0,65.8478,65.8776,65.8379,65.8677,121273.0
2024-12-19 15:10:00,66.4,66.46,66.36,66.45,130860.0,65.8677,65.9272,65.828,65.9173,130860.0
2024-12-19 15:20:00,66.44,66.49,66.43,66.45,111468.0,65.9074,65.957,65.8974,65.9173,111468.0
2024-12-19 15:30:00,66.45,66.47,66.3,66.42,176715.0,65.9173,65.9371,65.7685,65.8875,176715.0
2024-12-19 15:40:00,66.42,66.46,66.39,66.41,175620.0,65.8875,65.9272,65.8578,65.8776,175620.0
2024-12-19 15:50:00,66.4,66.42,66.31,66.39,796026.0,65.8677,65.8875,65.7784,65.8578,796026.0
2024-12-20 09:30:00,65.73,66.0,65.72,66.0,100623.0,65.203,65.4709,65.1931,65.4709,100623.0
2024-12-20 09:40:00,65.99,65.99,65.78,65.84,58700.0,65.461,65.461,65.2526,65.3122,58700.0
2024-12-20 09:50:00,65.83,65.97,65.79,65.91,96075.0,65.3022,65.4411,65.2626,65.3816,96075.0
2024-12-20 10:00:00,65.91,66.1,65.91,66.05,147968.0,65.3816,65.5701,65.3816,65.5205,147968.0
2024-12-20 10:10:00,66.04,66.18,65.98,66.18,96074.0,65.5106,65.6494,65.451,65.6494,96074.0
2024-12-20 10:20:00,66.17,66.27,66.14,66.27,86785.0,65.6395,65.7387,65.6098,65.7387,86785.0
2024-12-20 10:30:00,66.28,66.41,66.28,66.37,99775.0,65.7486,65.8776,65.7486,65.8379,99775.0
2024-12-20 10:40:00,66.36,66.4,66.32,66.34,22280.0,65.828,65.8677,65.7883,65.8082,22280.0
2024-12-20 10:50:00,66.34,66.39,66.32,66.32,77377.0,65.8082,65.8578,65.7883,65.7883,77377.0
2024-12-20 11:00:00,66.31,66.47,66.3,66.4,63858.0,65.7784,65.9371,65.7685,65.8677,63858.0
2024-12-20 11:10:00,66.41,66.52,66.41,66.49,108091.0,65.8776,65.9867,65.8776,65.957,108091.0
2024-12-20 11:20:00,66.48,66.56,66.47,66.51,79052.0,65.947,66.0264,65.9371,65.9768,79052.0
2024-12-20 11:30:00,66.51,66.68,66.49,66.68,158580.0,65.9768,66.1454,65.957,66.1454,158580.0
2024-12-20 11:40:00,66.68,66.78,66.65,66.68,162960.0,66.1454,66.2446,66.1157,66.1454,162960.0
2024-12-20 11:50:00,66.7,66.73,66.63,66.71,69815.0,66.1653,66.195,66.0958,66.1752,69815.0
2024-12-20 12:00:00,66.7,66.75,66.66,66.75,70299.0,66.1653,66.2149,66.1256,66.2149,70299.0
2024-12-20 12:10:00,66.75,66.78,66.71,66.73,112668.0,66.2149,66.2446,66.1752,66.195,112668.0
2024-12-20 12:20:00,66.73,66.84,66.73,66.81,89200.0,66.195,66.3042,66.195,66.2744,89200.0
2024-12-20 12:30:00,66.81,66.82,66.69,66.77,149317.0,66.2744,66.2843,66.1554,66.2347,149317.0
2024-12-20 12:40:00,66.78,66.83,66.72,66.82,75006.0,66.2446,66.2942,66.1851,66.2843,75006.0
2024-12-20 12:50:00,66.83,66.84,66.77,66.78,130669.0,66.2942,66.3042,66.2347,66.2446,130669.0
2024-12-20 13:00:00,66.78,66.78,66.7,66.73,46699.0,66.2446,66.2446,66.1653,66.195,46699.0
2024-12-20 13:10:00,66.73,66.75,66.69,66.7,140510.0,66.195,66.2149,66.1554,66.1653,140510.0
2024-12-20 13:20:00,66.7,66.71,66.64,66.64,47855.0,66.1653,66.1752,66.1058,66.1058,47855.0
2024-12-20 13:30:00,66.64,66.71,66.63,66.66,50451.0,66.1058,66.1752,66.0958,66.1256,50451.0
2024-12-20 13:40:00,66.67,66.69,66.64,66.66,42746.0,66.1355,66.1554,66.1058,66.1256,42746.0
2024-12-20 13:50:00,66.66,66.75,66.65,66.67,51035.0,66.1256,66.2149,66.1157,66.1355,51035.0
2024-12-20 14:00:00,66.67,66.7,66.63,66.67,70853.0,66.1355,66.1653,66.0958,66.1355,70853.0
2024-12-20 14:10:00,66.68,66.72,66.67,66.71,57511.0,66.1454,66.1851,66.1355,66.1752,57511.0
2024-12-20 14:20:00,66.72,66.78,66.7,66.77,56970.0,66.1851,66.2446,66.1653,66.2347,56970.0
2024-12-20 14:30:00,66.78,66.83,66.75,66.78,173469.0,66.2446,66.2942,66.2149,66.2446,173469.0
2024-12-20 14:40:00,66.78,66.78,66.72,66.73,81784.0,66.2446,66.2446,66.1851,66.195,81784.0
2024-12-20 14:50:00,66.73,66.74,66.66,66.67,68394.0,66.195,66.205,66.1256,66.1355,68394.0
2024-12-20 15:00:00,66.69,66.7,66.6,66.6,70753.0,66.1554,66.1653,66.0661,66.0661,70753.0
2024-12-20 15:10:00,66.59,66.63,66.55,66.57,100438.0,66.0562,66.0958,66.0165,66.0363,100438.0
2024-12-20 15:20:00,66.56,66.58,66.48,66.48,92046.0,66.0264,66.0462,65.947,65.947,92046.0
2024-12-20 15:30:00,66.48,66.49,66.35,66.46,133380.0,65.947,65.957,65.8181,65.9272,133380.0
2024-12-20 15:40:00,66.45,66.48,66.32,66.33,189383.0,65.9173,65.947,65.7883,65.7982,189383.0
2024-12-20 15:50:00,66.32,66.33,66.15,66.23,814438.0,65.7883,65.7982,65.6197,65.699,814438.0
2024-12-23 09:30:00,66.12,66.2,66.03,66.15,407158.0,65.5899,65.6693,65.5006,65.6197,407158.0
2024-12-23 09:40:00,66.16,66.18,66.01,66.01,132208.0,65.6296,65.6494,65.4808,65.4808,132208.0
2024-12-23 09:50:00,66.01,66.04,65.95,66.01,105615.0,65.4808,65.5106,65.4213,65.4808,105615.0
2024-12-23 10:00:00,66.01,66.04,65.86,65.87,125053.0,65.4808,65.5106,65.332,65.3419,125053.0
2024-12-23 10:10:00,65.88,66.03,65.84,65.93,55947.0,65.3518,65.5006,65.3122,65.4014,55947.0
2024-12-23 10:20:00,65.92,66.0,65.9,65.94,51112.0,65.3915,65.4709,65.3717,65.4114,51112.0
2024-12-23 10:30:00,65.95,66.02,65.93,66.0,56602.0,65.4213,65.4907,65.4014,65.4709,56602.0
2024-12-23 10:40:00,66.0,66.0,65.89,65.91,224211.0,65.4709,65.4709,65.3618,65.3816,224211.0
2024-12-23 10:50:00,65.9,65.95,65.87,65.91,30329.0,65.3717,65.4213,65.3419,65.3816,30329.0
2024-12-23 11:00:00,65.9,65.99,65.89,65.95,56009.0,65.3717,65.461,65.3618,65.4213,56009.0
2024-12-23 11:10:00,65.95,66.0,65.94,65.98,114200.0,65.4213,65.4709,65.4114,65.451,114200.0
2024-12-23 11:20:00,65.99,66.03,65.98,66.01,34430.0,65.461,65.5006,65.451,65.4808,34430.0
2024-12-23 11:30:00,66.01,66.09,65.99,66.06,31314.0,65.4808,65.5602,65.461,65.5304,31314.0
2024-12-23 11:40:00,66.06,66.14,66.05,66.13,46797.0,65.5304,65.6098,65.5205,65.5998,46797.0
2024-12-23 11:50:00,66.13,66.18,66.13,66.18,26868.0,65.5998,65.6494,65.5998,65.6494,26868.0
2024-12-23 12:00:00,66.19,66.23,66.18,66.23,275887.0,65.6594,65.699,65.6494,65.699,275887.0
2024-12-23 12:10:00,66.23,66.25,66.16,66.19,47493.0,65.699,65.7189,65.6296,65.6594,47493.0
2024-12-23 12:20:00,66.2,66.24,66.19,66.22,16442.0,65.6693,65.709,65.6594,65.6891,16442.0
2024-12-23 12:30:00,66.21,66.22,66.16,66.21,25014.0,65.6792,65.6891,65.6296,65.6792,25014.0
2024-12-23 12:40:00,66.23,66.26,66.2,66.26,46938.0,65.699,65.7288,65.6693,65.7288,46938.0
2024-12-23 12:50:00,66.25,66.26,66.22,66.24,25555.0,65.7189,65.7288,65.6891,65.709,25555.0
2024-12-23 13:00:00,66.24,66.29,66.22,66.28,69519.0,65.709,65.7586,65.6891,65.7486,69519.0
2024-12-23 13:10:00,66.28,66.3,66.24,66.26,39922.0,65.7486,65.7685,65.709,65.7288,39922.0
2024-12-23 13:20:00,66.26,66.27,66.21,66.23,36296.0,65.7288,65.7387,65.6792,65.699,36296.0
2024-12-23 13:30:00,66.24,66.35,66.24,66.34,25019.0,65.709,65.8181,65.709,65.8082,25019.0
2024-12-23 13:40:00,66.34,66.36,66.29,66.31,19652.0,65.8082,65.828,65.7586,65.7784,19652.0
2024-12-23 13:50:00,66.32,66.37,66.32,66.35,59988.0,65.7883,65.8379,65.7883,65.8181,59988.0
2024-12-23 14:00:00,66.35,66.38,66.35,66.36,8360.0,65.8181,65.8478,65.8181,65.828,8360.0
2024-12-23 14:10:00,66.36,66.37,66.33,66.36,34273.0,65.828,65.8379,65.7982,65.828,34273.0
2024-12-23 14:20:00,66.36,66.37,66.34,66.36,20685.0,65.828,65.8379,65.8082,65.828,20685.0
2024-12-23 14:30:00,66.36,66.38,66.34,66.34,28092.0,65.828,65.8478,65.8082,65.8082,28092.0
2024-12-23 14:40:00,66.35,66.39,66.34,66.37,12819.0,65.8181,65.8578,65.8082,65.8379,12819.0
2024-12-23 14:50:00,66.38,66.41,66.35,66.37,23735.0,65.8478,65.8776,65.8181,65.8379,23735.0
2024-12-23 15:00:00,66.36,66.38,66.31,66.31,18612.0,65.828,65.8478,65.7784,65.7784,18612.0
2024-12-23 15:10:00,66.32,66.36,66.27,66.28,25601.0,65.7883,65.828,65.7387,65.7486,25601.0
2024-12-23 15:20:00,66.29,66.37,66.29,66.37,44551.0,65.7586,65.8379,65.7586,65.8379,44551.0
2024-12-23 15:30:00,66.37,66.45,66.37,66.42,27837.0,65.8379,65.9173,65.8379,65.8875,27837.0
2024-12-23 15:40:00,66.42,66.47,66.4,66.46,67836.0,65.8875,65.9371,65.8677,65.9272,67836.0
2024-12-23 15:50:00,66.47,66.55,66.46,66.51,405922.0,65.9371,66.0165,65.9272,65.9768,405922.0
2024-12-24 09:30:00,66.44,66.48,66.31,66.43,158240.0,65.9074,65.947,65.7784,65.8974,158240.0
2024-12-24 09:40:00,66.43,66.47,66.43,66.45,53118.0,65.8974,65.9371,65.8974,65.9173,53118.0
2024-12-24 09:50:00,66.45,66.48,66.43,66.45,44709.0,65.9173,65.947,65.8974,65.9173,44709.0
2024-12-24 10:00:00,66.46,66.53,66.45,66.47,194983.0,65.9272,65.9966,65.9173,65.9371,194983.0
2024-12-24 10:10:00,66.45,66.53,66.45,66.51,71187.0,65.9173,65.9966,65.9173,65.9768,71187.0
2024-12-24 10:20:00,66.51,66.51,66.48,66.48,57243.0,65.9768,65.9768,65.947,65.947,57243.0
2024-12-24 10:30:00,66.47,66.52,66.47,66.5,55394.0,65.9371,65.9867,65.9371,65.9669,55394.0
2024-12-24 10:40:00,66.51,66.52,66.49,66.52,29171.0,65.9768,65.9867,65.957,65.9867,29171.0
2024-12-24 10:50:00,66.51,66.52,66.45,66.47,36688.0,65.9768,65.9867,65.9173,65.9371,36688.0
2024-12-24 11:00:00,66.46,66.47,66.41,66.42,31306.0,65.9272,65.9371,65.8776,65.8875,31306.0
2024-12-24 11:10:00,66.42,66.43,66.38,66.41,31540.0,65.8875,65.8974,65.8478,65.8776,31540.0
2024-12-24 11:20:00,66.41,66.43,66.39,66.4,35467.0,65.8776,65.8974,65.8578,65.8677,35467.0
2024-12-24 11:30:00,66.41,66.44,66.39,66.42,34961.0,65.8776,65.9074,65.8578,65.8875,34961.0
2024-12-24 11:40:00,66.42,66.43,66.39,66.41,41988.0,65.8875,65.8974,65.8578,65.8776,41988.0
2024-12-24 11:50:00,66.41,66.43,66.36,66.38,61947.0,65.8776,65.8974,65.828,65.8478,61947.0
2024-12-24 12:00:00,66.37,66.41,66.37,66.41,37005.0,65.8379,65.8776,65.8379,65.8776,37005.0
2024-12-24 12:10:00,66.41,66.44,66.4,66.42,42021.0,65.8776,65.9074,65.8677,65.8875,42021.0
2024-12-24 12:20:00,66.42,66.44,66.4,66.43,39308.0,65.8875,65.9074,65.8677,65.8974,39308.0
2024-12-24 12:30:00,66.43,66.44,66.34,66.38,47871.0,65.8974,65.9074,65.8082,65.8478,47871.0
2024-12-24 12:40:00,66.38,66.4,66.32,66.34,62738.0,65.8478,65.8677,65.7883,65.8082,62738.0
2024-12-24 12:50:00,66.34,66.47,66.33,66.46,202644.0,65.8082,65.9371,65.7982,65.9272,202644.0
2024-12-26 09:30:00,67.04,67.09,67.01,67.04,149202.0,66.5025,66.5521,66.4728,66.5025,149202.0
2024-12-26 09:40:00,67.03,67.06,67.01,67.04,105625.0,66.4926,66.5224,66.4728,66.5025,105625.0
2024-12-26 09:50:00,67.04,67.05,66.93,67.02,167851.0,66.5025,66.5125,66.3934,66.4827,167851.0
2024-12-26 10:00:00,67.02,67.05,66.99,67.0,205871.0,66.4827,66.5125,66.4529,66.4629,205871.0
2024-12-26 10:10:00,67.0,67.06,67.0,67.04,108012.0,66.4629,66.5224,66.4629,66.5025,108012.0
2024-12-26 10:20:00,67.04,67.11,67.03,67.11,45378.0,66.5025,66.572,66.4926,66.572,45378.0
2024-12-26 10:30:00,67.11,67.12,67.08,67.09,25054.0,66.572,66.5819,66.5422,66.5521,25054.0
2024-12-26 10:40:00,67.09,67.11,67.05,67.11,25848.0,66.5521,66.572,66.5125,66.572,25848.0
2024-12-26 10:50:00,67.1,67.15,67.1,67.15,8702.0,66.5621,66.6117,66.5621,66.6117,8702.0
2024-12-26 11:00:00,67.15,67.16,67.12,67.15,18760.0,66.6117,66.6216,66.5819,66.6117,18760.0
2024-12-26 11:10:00,67.16,67.19,67.14,67.17,12831.0,66.6216,66.6513,66.6017,66.6315,12831.0
2024-12-26 11:20:00,67.18,67.18,67.13,67.18,29171.0,66.6414,66.6414,66.5918,66.6414,29171.0
2024-12-26 11:30:00,67.17,67.22,67.17,67.21,35171.0,66.6315,66.6811,66.6315,66.6712,35171.0
2024-12-26 11:40:00,67.21,67.24,67.2,67.23,20772.0,66.6712,66.7009,66.6613,66.691,20772.0
2024-12-26 11:50:00,67.24,67.27,67.24,67.26,21180.0,66.7009,66.7307,66.7009,66.7208,21180.0
2024-12-26 12:00:00,67.26,67.28,67.25,67.26,10651.0,66.7208,66.7406,66.7109,66.7208,10651.0
2024-12-26 12:10:00,67.26,67.31,67.25,67.28,25602.0,66.7208,66.7704,66.7109,66.7406,25602.0
2024-12-26 12:20:00,67.28,67.28,67.2,67.2,18949.0,66.7406,66.7406,66.6613,66.6613,18949.0
2024-12-26 12:30:00,67.2,67.22,67.16,67.19,16609.0,66.6613,66.6811,66.6216,66.6513,16609.0
2024-12-26 12:40:00,67.19,67.21,67.12,67.15,26819.0,66.6513,66.6712,66.5819,66.6117,26819.0
2024-12-26 12:50:00,67.15,67.18,67.12,67.14,21734.0,66.6117,66.6414,66.5819,66.6017,21734.0
2024-12-26 13:00:00,67.15,67.22,67.14,67.21,24360.0,66.6117,66.6811,66.6017,66.6712,24360.0
2024-12-26 13:10:00,67.22,67.22,67.14,67.17,25206.0,66.6811,66.6811,66.6017,66.6315,25206.0
2024-12-26 13:20:00,67.17,67.22,67.17,67.2,17748.0,66.6315,66.6811,66.6315,66.6613,17748.0
2024-12-26 13:30:00,67.2,67.2,67.15,67.17,20495.0,66.6613,66.6613,66.6117,66.6315,20495.0
2024-12-26 13:40:00,67.17,67.19,67.13,67.19,45901.0,66.6315,66.6513,66.5918,66.6513,45901.0
2024-12-26 13:50:00,67.18,67.19,67.15,67.17,16397.0,66.6414,66.6513,66.6117,66.6315,16397.0
2024-12-26 14:00:00,67.17,67.18,67.12,67.13,43926.0,66.6315,66.6414,66.5819,66.5918,43926.0
2024-12-26 14:10:00,67.14,67.15,67.12,67.13,30735.0,66.6017,66.6117,66.5819,66.5918,30735.0
2024-12-26 14:20:00,67.13,67.16,67.12,67.15,28927.0,66.5918,66.6216,66.5819,66.6117,28927.0
2024-12-26 14:30:00,67.14,67.15,67.1,67.13,36964.0,66.6017,66.6117,66.5621,66.5918,36964.0
2024-12-26 14:40:00,67.13,67.21,67.12,67.2,53610.0,66.5918,66.6712,66.5819,66.6613,53610.0
2024-12-26 14:50:00,67.19,67.21,67.16,67.17,26301.0,66.6513,66.6712,66.6216,66.6315,26301.0
2024-12-26 15:00:00,67.16,67.21,67.15,67.2,38587.0,66.6216,66.6712,66.6117,66.6613,38587.0
2024-12-26 15:10:00,67.2,67.21,67.16,67.2,36667.0,66.6613,66.6712,66.6216,66.6613,36667.0
2024-12-26 15:20:00,67.2,67.23,67.19,67.22,35911.0,66.6613,66.691,66.6513,66.6811,35911.0
2024-12-26 15:30:00,67.21,67.22,67.18,67.2,82417.0,66.6712,66.6811,66.6414,66.6613,82417.0
2024-12-26 15:40:00,67.2,67.25,67.2,67.25,83742.0,66.6613,66.7109,66.6613,66.7109,83742.0
2024-12-26 15:50:00,67.25,67.27,67.21,67.21,323267.0,66.7109,66.7307,66.6712,66.6712,323267.0
2024-12-27 09:30:00,67.84,67.87,67.81,67.86,115820.0,67.2961,67.3259,67.2664,67.316,115820.0
2024-12-27 09:40:00,67.86,67.94,67.85,67.92,173419.0,67.316,67.3953,67.3061,67.3755,173419.0
2024-12-27 09:50:00,67.91,67.91,67.81,67.81,74050.0,67.3656,67.3656,67.2664,67.2664,74050.0
2024-12-27 10:00:00,67.81,67.84,67.67,67.72,82316.0,67.2664,67.2961,67.1275,67.1771,82316.0
2024-12-27 10:10:00,67.71,67.71,67.53,67.56,40595.0,67.1672,67.1672,66.9886,67.0184,40595.0
2024-12-27 10:20:00,67.55,67.66,67.52,67.52,45752.0,67.0085,67.1176,66.9787,66.9787,45752.0
2024-12-27 10:30:00,67.51,67.54,67.45,67.54,42636.0,66.9688,66.9985,66.9093,66.9985,42636.0
2024-12-27 10:40:00,67.53,67.72,67.52,67.7,61067.0,66.9886,67.1771,66.9787,67.1573,61067.0
2024-12-27 10:50:00,67.7,67.75,67.7,67.73,81863.0,67.1573,67.2069,67.1573,67.187,81863.0
2024-12-27 11:00:00,67.73,67.73,67.66,67.69,93850.0,67.187,67.187,67.1176,67.1473,93850.0
2024-12-27 11:10:00,67.69,67.72,67.64,67.69,98600.0,67.1473,67.1771,67.0977,67.1473,98600.0
2024-12-27 11:20:00,67.69,67.84,67.68,67.84,119819.0,67.1473,67.2961,67.1374,67.2961,119819.0
2024-12-27 11:30:00,67.83,67.86,67.81,67.82,174039.0,67.2862,67.316,67.2664,67.2763,174039.0
2024-12-27 11:40:00,67.81,67.83,67.68,67.69,134763.0,67.2664,67.2862,67.1374,67.1473,134763.0
2024-12-27 11:50:00,67.69,67.69,67.58,67.63,138549.0,67.1473,67.1473,67.0382,67.0878,138549.0
2024-12-27 12:00:00,67.62,67.65,67.57,67.6,115946.0,67.0779,67.1077,67.0283,67.0581,115946.0
2024-12-27 12:10:00,67.62,67.63,67.55,67.55,120466.0,67.0779,67.0878,67.0085,67.0085,120466.0
2024-12-27 12:20:00,67.56,67.58,67.52,67.54,158163.0,67.0184,67.0382,66.9787,66.9985,158163.0
2024-12-27 12:30:00,67.55,67.61,67.51,67.54,157877.0,67.0085,67.068,66.9688,66.9985,157877.0
2024-12-27 12:40:00,67.54,67.59,67.53,67.55,113769.0,66.9985,67.0481,66.9886,67.0085,113769.0
2024-12-27 12:50:00,67.55,67.61,67.54,67.59,142293.0,67.0085,67.068,66.9985,67.0481,142293.0
2024-12-27 13:00:00,67.59,67.62,67.57,67.61,33493.0,67.0481,67.0779,67.0283,67.068,33493.0
2024-12-27 13:10:00,67.6,67.63,67.6,67.62,29033.0,67.0581,67.0878,67.0581,67.0779,29033.0
2024-12-27 13:20:00,67.62,67.65,67.6,67.62,40104.0,67.0779,67.1077,67.0581,67.0779,40104.0
2024-12-27 13:30:00,67.62,67.71,67.61,67.7,32596.0,67.0779,67.1672,67.068,67.1573,32596.0
2024-12-27 13:40:00,67.7,67.73,67.68,67.7,30996.0,67.1573,67.187,67.1374,67.1573,30996.0
2024-12-27 13:50:00,67.7,67.76,67.7,67.76,33931.0,67.1573,67.2168,67.1573,67.2168,33931.0
2024-12-27 14:00:00,67.75,67.76,67.72,67.75,33319.0,67.2069,67.2168,67.1771,67.2069,33319.0
2024-12-27 14:10:00,67.75,67.79,67.73,67.79,36048.0,67.2069,67.2465,67.187,67.2465,36048.0
2024-12-27 14:20:00,67.8,67.8,67.72,67.73,25310.0,67.2565,67.2565,67.1771,67.187,25310.0
2024-12-27 14:30:00,67.74,67.79,67.71,67.78,36465.0,67.1969,67.2465,67.1672,67.2366,36465.0
2024-12-27 14:40:00,67.78,67.84,67.78,67.84,42961.0,67.2366,67.2961,67.2366,67.2961,42961.0
2024-12-27 14:50:00,67.83,67.87,67.82,67.83,20341.0,67.2862,67.3259,67.2763,67.2862,20341.0
2024-12-27 15:00:00,67.83,67.83,67.74,67.78,23610.0,67.2862,67.2862,67.1969,67.2366,23610.0
2024-12-27 15:10:00,67.78,67.78,67.67,67.69,19827.0,67.2366,67.2366,67.1275,67.1473,19827.0
2024-12-27 15:20:00,67.68,67.7,67.65,67.69,68704.0,67.1374,67.1573,67.1077,67.1473,68704.0
2024-12-27 15:30:00,67.68,67.68,67.65,67.67,30864.0,67.1374,67.1374,67.1077,67.1275,30864.0
2024-12-27 15:40:00,67.67,67.69,67.58,67.65,55322.0,67.1275,67.1473,67.0382,67.1077,55322.0
2024-12-27 15:50:00,67.67,67.76,67.67,67.74,380443.0,67.1275,67.2168,67.1275,67.1969,380443.0
2024-12-30 09:30:00,67.11,67.17,67.06,67.07,154326.0,66.572,66.6315,66.5224,66.5323,154326.0
2024-12-30 09:40:00,67.07,67.14,67.04,67.11,46450.0,66.5323,66.6017,66.5025,66.572,46450.0
2024-12-30 09:50:00,67.1,67.14,67.02,67.02,104786.0,66.5621,66.6017,66.4827,66.4827,104786.0
2024-12-30 10:00:00,67.01,67.09,66.95,67.06,85417.0,66.4728,66.5521,66.4133,66.5224,85417.0
2024-12-30 10:10:00,67.05,67.09,67.01,67.01,61976.0,66.5125,66.5521,66.4728,66.4728,61976.0
2024-12-30 10:20:00,67.03,67.04,66.94,66.99,61136.0,66.4926,66.5025,66.4033,66.4529,61136.0
2024-12-30 10:30:00,66.99,67.11,66.99,67.07,140026.0,66.4529,66.572,66.4529,66.5323,140026.0
2024-12-30 10:40:00,67.06,67.08,66.93,66.94,97034.0,66.5224,66.5422,66.3934,66.4033,97034.0
2024-12-30 10:50:00,66.95,67.01,66.92,67.01,123258.0,66.4133,66.4728,66.3835,66.4728,123258.0
2024-12-30 11:00:00,67.01,67.08,66.97,67.08,46294.0,66.4728,66.5422,66.4331,66.5422,46294.0
2024-12-30 11:10:00,67.09,67.1,67.03,67.06,69079.0,66.5521,66.5621,66.4926,66.5224,69079.0
2024-12-30 11:20:00,67.06,67.09,66.98,67.0,58764.0,66.5224,66.5521,66.443,66.4629,58764.0
2024-12-30 11:30:00,67.0,67.03,66.97,67.01,240802.0,66.4629,66.4926,66.4331,66.4728,240802.0
2024-12-30 11:40:00,67.01,67.05,66.9,66.91,139175.0,66.4728,66.5125,66.3637,66.3736,139175.0
2024-12-30 11:50:00,66.92,67.04,66.92,67.0,84830.0,66.3835,66.5025,66.3835,66.4629,84830.0
2024-12-30 12:00:00,67.0,67.07,67.0,67.04,52458.0,66.4629,66.5323,66.4629,66.5025,52458.0
2024-12-30 12:10:00,67.05,67.11,67.04,67.08,48393.0,66.5125,66.572,66.5025,66.5422,48393.0
2024-12-30 12:20:00,67.08,67.14,67.08,67.13,33033.0,66.5422,66.6017,66.5422,66.5918,33033.0
2024-12-30 12:30:00,67.13,67.15,67.12,67.13,42236.0,66.5918,66.6117,66.5819,66.5918,42236.0
2024-12-30 12:40:00,67.14,67.24,67.12,67.24,84697.0,66.6017,66.7009,66.5819,66.7009,84697.0
2024-12-30 12:50:00,67.24,67.28,67.17,67.26,64187.0,66.7009,66.7406,66.6315,66.7208,64187.0
2024-12-30 13:00:00,67.26,67.31,67.23,67.3,78831.0,66.7208,66.7704,66.691,66.7605,78831.0
2024-12-30 13:10:00,67.3,67.36,67.3,67.31,25782.0,66.7605,66.82,66.7605,66.7704,25782.0
2024-12-30 13:20:00,67.31,67.34,67.25,67.28,32070.0,66.7704,66.8001,66.7109,66.7406,32070.0
2024-12-30 13:30:00,67.27,67.33,67.26,67.29,26820.0,66.7307,66.7902,66.7208,66.7505,26820.0
2024-12-30 13:40:00,67.29,67.33,67.28,67.32,21719.0,66.7505,66.7902,66.7406,66.7803,21719.0
2024-12-30 13:50:00,67.31,67.35,67.3,67.32,29294.0,66.7704,66.8101,66.7605,66.7803,29294.0
2024-12-30 14:00:00,67.31,67.34,67.28,67.33,50810.0,66.7704,66.8001,66.7406,66.7902,50810.0
2024-12-30 14:10:00,67.33,67.33,67.26,67.27,95650.0,66.7902,66.7902,66.7208,66.7307,95650.0
2024-12-30 14:20:00,67.27,67.3,67.21,67.28,43498.0,66.7307,66.7605,66.6712,66.7406,43498.0
2024-12-30 14:30:00,67.28,67.33,67.28,67.28,41843.0,66.7406,66.7902,66.7406,66.7406,41843.0
2024-12-30 14:40:00,67.29,67.32,67.28,67.31,42963.0,66.7505,66.7803,66.7406,66.7704,42963.0
2024-12-30 14:50:00,67.31,67.32,67.28,67.3,73291.0,66.7704,66.7803,66.7406,66.7605,73291.0
2024-12-30 15:00:00,67.3,67.33,67.27,67.33,73273.0,66.7605,66.7902,66.7307,66.7902,73273.0
2024-12-30 15:10:00,67.33,67.4,67.31,67.4,31439.0,66.7902,66.8597,66.7704,66.8597,31439.0
2024-12-30 15:20:00,67.4,67.4,67.27,67.27,77116.0,66.8597,66.8597,66.7307,66.7307,77116.0
2024-12-30 15:30:00,67.28,67.31,67.26,67.28,59218.0,66.7406,66.7704,66.7208,66.7406,59218.0
2024-12-30 15:40:00,67.28,67.32,67.26,67.3,120338.0,66.7406,66.7803,66.7208,66.7605,120338.0
2024-12-30 15:50:00,67.3,67.3,67.13,67.15,378951.0,66.7605,66.7605,66.5918,66.6117,378951.0
2024-12-31 09:30:00,67.02,67.29,67.0,67.17,122330.0,66.4827,66.7505,66.4629,66.6315,122330.0
2024-12-31 09:40:00,67.17,67.28,67.09,67.23,314711.0,66.6315,66.7406,66.5521,66.691,314711.0
2024-12-31 09:50:00,67.23,67.33,67.21,67.32,41777.0,66.691,66.7902,66.6712,66.7803,41777.0
2024-12-31 10:00:00,67.31,67.41,67.29,67.3,31196.0,66.7704,66.8696,66.7505,66.7605,31196.0
2024-12-31 10:10:00,67.3,67.45,67.29,67.44,31687.0,66.7605,66.9093,66.7505,66.8993,31687.0
2024-12-31 10:20:00,67.44,67.49,67.38,67.39,156244.0,66.8993,66.9489,66.8398,66.8497,156244.0
2024-12-31 10:30:00,67.38,67.4,67.28,67.38,40452.0,66.8398,66.8597,66.7406,66.8398,40452.0
2024-12-31 10:40:00,67.4,67.4,67.3,67.3,89366.0,66.8597,66.8597,66.7605,66.7605,89366.0
2024-12-31 10:50:00,67.31,67.35,67.19,67.21,61086.0,66.7704,66.8101,66.6513,66.6712,61086.0
2024-12-31 11:00:00,67.22,67.23,67.12,67.18,52735.0,66.6811,66.691,66.5819,66.6414,52735.0
2024-12-31 11:10:00,67.19,67.23,67.15,67.18,43132.0,66.6513,66.691,66.6117,66.6414,43132.0
2024-12-31 11:20:00,67.18,67.25,67.17,67.2,88360.0,66.6414,66.7109,66.6315,66.6613,88360.0
2024-12-31 11:30:00,67.2,67.23,67.18,67.21,29905.0,66.6613,66.691,66.6414,66.6712,29905.0
2024-12-31 11:40:00,67.2,67.28,67.18,67.26,32262.0,66.6613,66.7406,66.6414,66.7208,32262.0
2024-12-31 11:50:00,67.25,67.29,67.19,67.22,39881.0,66.7109,66.7505,66.6513,66.6811,39881.0
2024-12-31 12:00:00,67.21,67.24,67.15,67.22,42540.0,66.6712,66.7009,66.6117,66.6811,42540.0
2024-12-31 12:10:00,67.23,67.23,67.14,67.21,50068.0,66.691,66.691,66.6017,66.6712,50068.0
2024-12-31 12:20:00,67.22,67.22,67.06,67.07,75980.0,66.6811,66.6811,66.5224,66.5323,75980.0
2024-12-31 12:30:00,67.07,67.09,67.02,67.02,40434.0,66.5323,66.5521,66.4827,66.4827,40434.0
2024-12-31 12:40:00,67.02,67.07,67.0,67.03,19355.0,66.4827,66.5323,66.4629,66.4926,19355.0
2024-12-31 12:50:00,67.05,67.23,67.05,67.2,38420.0,66.5125,66.691,66.5125,66.6613,38420.0
2024-12-31 13:00:00,67.2,67.24,67.16,67.19,38564.0,66.6613,66.7009,66.6216,66.6513,38564.0
2024-12-31 13:10:00,67.18,67.19,67.11,67.11,22202.0,66.6414,66.6513,66.572,66.572,22202.0
2024-12-31 13:20:00,67.11,67.11,67.02,67.05,23584.0,66.572,66.572,66.4827,66.5125,23584.0
2024-12-31 13:30:00,67.03,67.1,67.03,67.1,12380.0,66.4926,66.5621,66.4926,66.5621,12380.0
2024-12-31 13:40:00,67.12,67.17,67.11,67.17,18581.0,66.5819,66.6315,66.572,66.6315,18581.0
2024-12-31 13:50:00,67.16,67.19,67.1,67.1,10922.0,66.6216,66.6513,66.5621,66.5621,10922.0
2024-12-31 14:00:00,67.09,67.13,67.03,67.12,32899.0,66.5521,66.5918,66.4926,66.5819,32899.0
2024-12-31 14:10:00,67.13,67.17,67.07,67.07,16622.0,66.5918,66.6315,66.5323,66.5323,16622.0
2024-12-31 14:20:00,67.07,67.08,67.01,67.05,40996.0,66.5323,66.5422,66.4728,66.5125,40996.0
2024-12-31 14:30:00,67.05,67.07,67.01,67.07,35356.0,66.5125,66.5323,66.4728,66.5323,35356.0
2024-12-31 14:40:00,67.07,67.07,66.99,67.04,19347.0,66.5323,66.5323,66.4529,66.5025,19347.0
2024-12-31 14:50:00,67.04,67.14,67.04,67.13,27585.0,66.5025,66.6017,66.5025,66.5918,27585.0
2024-12-31 15:00:00,67.13,67.18,67.11,67.15,40595.0,66.5918,66.6414,66.572,66.6117,40595.0
2024-12-31 15:10:00,67.15,67.15,67.04,67.12,51323.0,66.6117,66.6117,66.5025,66.5819,51323.0
2024-12-31 15:20:00,67.11,67.2,67.11,67.2,48374.0,66.572,66.6613,66.572,66.6613,48374.0
2024-12-31 15:30:00,67.19,67.19,67.1,67.1,73831.0,66.6513,66.6513,66.5621,66.5621,73831.0
2024-12-31 15:40:00,67.1,67.21,67.08,67.18,133242.0,66.5621,66.6712,66.5422,66.6414,133242.0
2024-12-31 15:50:00,67.18,67.2,67.05,67.11,177954.0,66.6414,66.6613,66.5125,66.572,177954.0
2025-01-02 09:30:00,67.18,67.21,66.89,66.9,291995.0,66.6414,66.6712,66.3538,66.3637,291995.0
2025-01-02 09:40:00,66.91,67.14,66.89,67.14,280628.0,66.3736,66.6017,66.3538,66.6017,280628.0
2025-01-02 09:50:00,67.16,67.34,67.12,67.32,103811.0,66.6216,66.8001,66.5819,66.7803,103811.0
2025-01-02 10:00:00,67.34,67.34,67.25,67.32,88419.0,66.8001,66.8001,66.7109,66.7803,88419.0
2025-01-02 10:10:00,67.31,67.41,67.3,67.36,51929.0,66.7704,66.8696,66.7605,66.82,51929.0
2025-01-02 10:20:00,67.36,67.36,67.21,67.31,212403.0,66.82,66.82,66.6712,66.7704,212403.0
2025-01-02 10:30:00,67.31,67.38,67.2,67.31,201945.0,66.7704,66.8398,66.6613,66.7704,201945.0
2025-01-02 10:40:00,67.32,67.41,67.27,67.4,96869.0,66.7803,66.8696,66.7307,66.8597,96869.0
2025-01-02 10:50:00,67.4,67.46,67.34,67.35,24367.0,66.8597,66.9192,66.8001,66.8101,24367.0
2025-01-02 11:00:00,67.35,67.37,67.12,67.17,64955.0,66.8101,66.8299,66.5819,66.6315,64955.0
2025-01-02 11:10:00,67.17,67.28,67.14,67.28,16390.0,66.6315,66.7406,66.6017,66.7406,16390.0
2025-01-02 11:20:00,67.28,67.32,67.17,67.3,55119.0,66.7406,66.7803,66.6315,66.7605,55119.0
2025-01-02 11:30:00,67.29,67.36,67.22,67.34,60297.0,66.7505,66.82,66.6811,66.8001,60297.0
2025-01-02 11:40:00,67.34,67.37,67.29,67.34,30392.0,66.8001,66.8299,66.7505,66.8001,30392.0
2025-01-02 11:50:00,67.36,67.38,67.27,67.33,101061.0,66.82,66.8398,66.7307,66.7902,101061.0
2025-01-02 12:00:00,67.32,67.4,67.29,67.32,46968.0,66.7803,66.8597,66.7505,66.7803,46968.0
2025-01-02 12:10:00,67.33,67.39,67.3,67.3,18270.0,66.7902,66.8497,66.7605,66.7605,18270.0
2025-01-02 12:20:00,67.31,67.31,67.04,67.06,39152.0,66.7704,66.7704,66.5025,66.5224,39152.0
2025-01-02 12:30:00,67.04,67.1,66.94,66.96,216068.0,66.5025,66.5621,66.4033,66.4232,216068.0
2025-01-02 12:40:00,66.94,66.98,66.87,66.87,199806.0,66.4033,66.443,66.3339,66.3339,199806.0
2025-01-02 12:50:00,66.84,67.04,66.83,67.02,60043.0,66.3042,66.5025,66.2942,66.4827,60043.0
2025-01-02 13:00:00,67.0,67.03,66.89,67.0,39823.0,66.4629,66.4926,66.3538,66.4629,39823.0
2025-01-02 13:10:00,66.99,66.99,66.87,66.91,51123.0,66.4529,66.4529,66.3339,66.3736,51123.0
2025-01-02 13:20:00,66.94,66.96,66.87,66.92,30868.0,66.4033,66.4232,66.3339,66.3835,30868.0
2025-01-02 13:30:00,66.92,66.93,66.81,66.87,63470.0,66.3835,66.3934,66.2744,66.3339,63470.0
2025-01-02 13:40:00,66.87,66.97,66.84,66.85,113834.0,66.3339,66.4331,66.3042,66.3141,113834.0
2025-01-02 13:50:00,66.85,66.92,66.8,66.92,138269.0,66.3141,66.3835,66.2645,66.3835,138269.0
2025-01-02 14:00:00,66.92,67.02,66.9,66.95,20371.0,66.3835,66.4827,66.3637,66.4133,20371.0
2025-01-02 14:10:00,66.97,66.99,66.92,66.97,26505.0,66.4331,66.4529,66.3835,66.4331,26505.0
2025-01-02 14:20:00,66.98,67.07,66.97,67.06,39757.0,66.443,66.5323,66.4331,66.5224,39757.0
2025-01-02 14:30:00,67.06,67.06,66.97,67.0,48649.0,66.5224,66.5224,66.4331,66.4629,48649.0
2025-01-02 14:40:00,67.0,67.07,66.95,67.04,70867.0,66.4629,66.5323,66.4133,66.5025,70867.0
2025-01-02 14:50:00,67.04,67.09,66.93,66.94,40340.0,66.5025,66.5521,66.3934,66.4033,40340.0
2025-01-02 15:00:00,66.94,67.06,66.93,67.06,31396.0,66.4033,66.5224,66.3934,66.5224,31396.0
2025-01-02 15:10:00,67.05,67.13,67.05,67.12,31413.0,66.5125,66.5918,66.5125,66.5819,31413.0
2025-01-02 15:20:00,67.12,67.16,67.09,67.13,32758.0,66.5819,66.6216,66.5521,66.5918,32758.0
2025-01-02 15:30:00,67.13,67.18,66.97,67.01,91151.0,66.5918,66.6414,66.4331,66.4728,91151.0
2025-01-02 15:40:00,67.01,67.07,66.99,67.06,165083.0,66.4728,66.5323,66.4529,66.5224,165083.0
2025-01-02 15:50:00,67.06,67.1,66.97,67.0,431743.0,66.5224,66.5621,66.4331,66.4629,431743.0
2025-01-03 09:30:00,66.83,67.01,66.83,67.01,252963.0,66.2942,66.4728,66.2942,66.4728,252963.0
2025-01-03 09:40:00,67.01,67.01,66.88,66.91,102279.0,66.4728,66.4728,66.3438,66.3736,102279.0
2025-01-03 09:50:00,66.92,66.98,66.85,66.98,139527.0,66.3835,66.443,66.3141,66.443,139527.0
2025-01-03 10:00:00,66.97,67.07,66.89,67.03,243519.0,66.4331,66.5323,66.3538,66.4926,243519.0
2025-01-03 10:10:00,67.03,67.06,66.85,66.88,117825.0,66.4926,66.5224,66.3141,66.3438,117825.0
2025-01-03 10:20:00,66.88,66.96,66.81,66.94,38764.0,66.3438,66.4232,66.2744,66.4033,38764.0
2025-01-03 10:30:00,66.91,67.01,66.9,66.97,43303.0,66.3736,66.4728,66.3637,66.4331,43303.0
2025-01-03 10:40:00,66.98,67.02,66.96,66.99,39306.0,66.443,66.4827,66.4232,66.4529,39306.0
2025-01-03 10:50:00,66.99,67.03,66.96,67.03,84275.0,66.4529,66.4926,66.4232,66.4926,84275.0
2025-01-03 11:00:00,67.02,67.07,67.02,67.03,50585.0,66.4827,66.5323,66.4827,66.4926,50585.0
2025-01-03 11:10:00,67.03,67.05,67.0,67.02,28004.0,66.4926,66.5125,66.4629,66.4827,28004.0
2025-01-03 11:20:00,67.03,67.09,67.02,67.09,68479.0,66.4926,66.5521,66.4827,66.5521,68479.0
2025-01-03 11:30:00,67.09,67.18,67.09,67.17,47991.0,66.5521,66.6414,66.5521,66.6315,47991.0
2025-01-03 11:40:00,67.16,67.21,67.15,67.19,18610.0,66.6216,66.6712,66.6117,66.6513,18610.0
2025-01-03 11:50:00,67.19,67.2,67.15,67.2,54102.0,66.6513,66.6613,66.6117,66.6613,54102.0
2025-01-03 12:00:00,67.2,67.32,67.2,67.3,117935.0,66.6613,66.7803,66.6613,66.7605,117935.0
2025-01-03 12:10:00,67.3,67.33,67.28,67.3,20951.0,66.7605,66.7902,66.7406,66.7605,20951.0
2025-01-03 12:20:00,67.3,67.32,67.25,67.26,46199.0,66.7605,66.7803,66.7109,66.7208,46199.0
2025-01-03 12:30:00,67.26,67.28,67.24,67.28,100088.0,66.7208,66.7406,66.7009,66.7406,100088.0
2025-01-03 12:40:00,67.28,67.29,67.22,67.25,54186.0,66.7406,66.7505,66.6811,66.7109,54186.0
2025-01-03 12:50:00,67.24,67.26,67.21,67.23,58512.0,66.7009,66.7208,66.6712,66.691,58512.0
2025-01-03 13:00:00,67.22,67.23,67.17,67.2,18824.0,66.6811,66.691,66.6315,66.6613,18824.0
2025-01-03 13:10:00,67.2,67.24,67.2,67.23,28316.0,66.6613,66.7009,66.6613,66.691,28316.0
2025-01-03 13:20:00,67.23,67.32,67.23,67.31,20097.0,66.691,66.7803,66.691,66.7704,20097.0
2025-01-03 13:30:00,67.32,67.33,67.3,67.32,21118.0,66.7803,66.7902,66.7605,66.7803,21118.0
2025-01-03 13:40:00,67.33,67.33,67.29,67.29,9821.0,66.7902,66.7902,66.7505,66.7505,9821.0
2025-01-03 13:50:00,67.28,67.29,67.25,67.27,31226.0,66.7406,66.7505,66.7109,66.7307,31226.0
2025-01-03 14:00:00,67.28,67.34,67.25,67.33,16129.0,66.7406,66.8001,66.7109,66.7902,16129.0
2025-01-03 14:10:00,67.34,67.37,67.33,67.36,17798.0,66.8001,66.8299,66.7902,66.82,17798.0
2025-01-03 14:20:00,67.36,67.36,67.33,67.36,15979.0,66.82,66.82,66.7902,66.82,15979.0
2025-01-03 14:30:00,67.35,67.39,67.35,67.37,9627.0,66.8101,66.8497,66.8101,66.8299,9627.0
2025-01-03 14:40:00,67.37,67.37,67.31,67.33,12069.0,66.8299,66.8299,66.7704,66.7902,12069.0
2025-01-03 14:50:00,67.32,67.34,67.29,67.32,63338.0,66.7803,66.8001,66.7505,66.7803,63338.0
2025-01-03 15:00:00,67.32,67.34,67.27,67.31,78720.0,66.7803,66.8001,66.7307,66.7704,78720.0
2025-01-03 15:10:00,67.31,67.35,67.31,67.34,141042.0,66.7704,66.8101,66.7704,66.8001,141042.0
2025-01-03 15:20:00,67.34,67.37,67.34,67.36,98390.0,66.8001,66.8299,66.8001,66.82,98390.0
2025-01-03 15:30:00,67.35,67.39,67.33,67.39,137209.0,66.8101,66.8497,66.7902,66.8497,137209.0
2025-01-03 15:40:00,67.39,67.39,67.3,67.32,220513.0,66.8497,66.8497,66.7605,66.7803,220513.0
2025-01-03 15:50:00,67.31,67.32,67.24,67.27,664720.0,66.7704,66.7803,66.7009,66.7307,664720.0
2025-01-06 09:30:00,67.43,67.58,67.37,67.52,304884.0,66.8894,67.0382,66.8299,66.9787,304884.0
2025-01-06 09:40:00,67.52,67.65,67.48,67.65,129895.0,66.9787,67.1077,66.939,67.1077,129895.0
2025-01-06 09:50:00,67.65,67.69,67.6,67.65,95385.0,67.1077,67.1473,67.0581,67.1077,95385.0
2025-01-06 10:00:00,67.66,67.7,67.61,67.68,147913.0,67.1176,67.1573,67.068,67.1374,147913.0
2025-01-06 10:10:00,67.68,67.7,67.6,67.64,108160.0,67.1374,67.1573,67.0581,67.0977,108160.0
2025-01-06 10:20:00,67.64,67.67,67.62,67.66,97534.0,67.0977,67.1275,67.0779,67.1176,97534.0
2025-01-06 10:30:00,67.66,67.67,67.55,67.57,133196.0,67.1176,67.1275,67.0085,67.0283,133196.0
2025-01-06 10:40:00,67.58,67.64,67.56,67.57,138399.0,67.0382,67.0977,67.0184,67.0283,138399.0
2025-01-06 10:50:00,67.58,67.68,67.57,67.66,125796.0,67.0382,67.1374,67.0283,67.1176,125796.0
2025-01-06 11:00:00,67.66,67.72,67.64,67.7,120458.0,67.1176,67.1771,67.0977,67.1573,120458.0
2025-01-06 11:10:00,67.7,67.78,67.69,67.76,120708.0,67.1573,67.2366,67.1473,67.2168,120708.0
2025-01-06 11:20:00,67.77,67.86,67.77,67.86,96903.0,67.2267,67.316,67.2267,67.316,96903.0
2025-01-06 11:30:00,67.86,67.87,67.8,67.84,107896.0,67.316,67.3259,67.2565,67.2961,107896.0
2025-01-06 11:40:00,67.84,67.85,67.72,67.73,90559.0,67.2961,67.3061,67.1771,67.187,90559.0
2025-01-06 11:50:00,67.73,67.78,67.72,67.78,54158.0,67.187,67.2366,67.1771,67.2366,54158.0
2025-01-06 12:00:00,67.77,67.77,67.7,67.7,54483.0,67.2267,67.2267,67.1573,67.1573,54483.0
2025-01-06 12:10:00,67.71,67.71,67.66,67.67,62048.0,67.1672,67.1672,67.1176,67.1275,62048.0
2025-01-06 12:20:00,67.67,67.69,67.65,67.67,58403.0,67.1275,67.1473,67.1077,67.1275,58403.0
2025-01-06 12:30:00,67.67,67.67,67.62,67.62,64350.0,67.1275,67.1275,67.0779,67.0779,64350.0
2025-01-06 12:40:00,67.63,67.64,67.57,67.59,66533.0,67.0878,67.0977,67.0283,67.0481,66533.0
2025-01-06 12:50:00,67.59,67.63,67.55,67.62,109782.0,67.0481,67.0878,67.0085,67.0779,109782.0
2025-01-06 13:00:00,67.62,67.63,67.47,67.49,63769.0,67.0779,67.0878,66.9291,66.9489,63769.0
2025-01-06 13:10:00,67.48,67.52,67.47,67.51,87728.0,66.939,66.9787,66.9291,66.9688,87728.0
2025-01-06 13:20:00,67.51,67.58,67.49,67.56,71197.0,66.9688,67.0382,66.9489,67.0184,71197.0
2025-01-06 13:30:00,67.56,67.57,67.5,67.53,58980.0,67.0184,67.0283,66.9589,66.9886,58980.0
2025-01-06 13:40:00,67.53,67.54,67.42,67.42,75851.0,66.9886,66.9985,66.8795,66.8795,75851.0
2025-01-06 13:50:00,67.44,67.48,67.41,67.42,56425.0,66.8993,66.939,66.8696,66.8795,56425.0
2025-01-06 14:00:00,67.43,67.45,67.35,67.44,157879.0,66.8894,66.9093,66.8101,66.8993,157879.0
2025-01-06 14:10:00,67.44,67.48,67.4,67.47,82351.0,66.8993,66.939,66.8597,66.9291,82351.0
2025-01-06 14:20:00,67.47,67.49,67.44,67.44,65431.0,66.9291,66.9489,66.8993,66.8993,65431.0
2025-01-06 14:30:00,67.43,67.47,67.42,67.45,77243.0,66.8894,66.9291,66.8795,66.9093,77243.0
2025-01-06 14:40:00,67.45,67.51,67.44,67.48,58957.0,66.9093,66.9688,66.8993,66.939,58957.0
2025-01-06 14:50:00,67.49,67.49,67.39,67.4,69242.0,66.9489,66.9489,66.8497,66.8597,69242.0
2025-01-06 15:00:00,67.39,67.43,67.36,67.42,80117.0,66.8497,66.8894,66.82,66.8795,80117.0
2025-01-06 15:10:00,67.42,67.43,67.36,67.39,137977.0,66.8795,66.8894,66.82,66.8497,137977.0
2025-01-06 15:20:00,67.39,67.42,67.34,67.4,97519.0,66.8497,66.8795,66.8001,66.8597,97519.0
2025-01-06 15:30:00,67.4,67.43,67.35,67.36,104794.0,66.8597,66.8894,66.8101,66.82,104794.0
2025-01-06 15:40:00,67.36,67.4,67.34,67.35,197889.0,66.82,66.8597,66.8001,66.8101,197889.0
2025-01-06 15:50:00,67.34,67.44,67.34,67.4,738022.0,66.8001,66.8993,66.8001,66.8597,738022.0
2025-01-07 09:30:00,67.88,67.93,67.83,67.83,152363.0,67.3358,67.3854,67.2862,67.2862,152363.0
2025-01-07 09:40:00,67.83,67.94,67.82,67.87,79013.0,67.2862,67.3953,67.2763,67.3259,79013.0
2025-01-07 09:50:00,67.86,67.95,67.85,67.9,38899.0,67.316,67.4053,67.3061,67.3557,38899.0
2025-01-07 10:00:00,67.9,67.9,67.52,67.55,61137.0,67.3557,67.3557,66.9787,67.0085,61137.0
2025-01-07 10:10:00,67.53,67.6,67.46,67.55,45108.0,66.9886,67.0581,66.9192,67.0085,45108.0
2025-01-07 10:20:00,67.55,67.71,67.55,67.62,27182.0,67.0085,67.1672,67.0085,67.0779,27182.0
2025-01-07 10:30:00,67.62,67.64,67.43,67.45,110716.0,67.0779,67.0977,66.8894,66.9093,110716.0
2025-01-07 10:40:00,67.47,67.47,67.32,67.41,61891.0,66.9291,66.9291,66.7803,66.8696,61891.0
2025-01-07 10:50:00,67.4,67.61,67.39,67.61,45212.0,66.8597,67.068,66.8497,67.068,45212.0
2025-01-07 11:00:00,67.61,67.67,67.55,67.64,49094.0,67.068,67.1275,67.0085,67.0977,49094.0
2025-01-07 11:10:00,67.64,67.64,67.54,67.59,40023.0,67.0977,67.0977,66.9985,67.0481,40023.0
2025-01-07 11:20:00,67.59,67.64,67.54,67.61,47355.0,67.0481,67.0977,66.9985,67.068,47355.0
2025-01-07 11:30:00,67.61,67.66,67.51,67.65,54999.0,67.068,67.1176,66.9688,67.1077,54999.0
2025-01-07 11:40:00,67.63,67.67,67.55,67.56,22857.0,67.0878,67.1275,67.0085,67.0184,22857.0
2025-01-07 11:50:00,67.55,67.56,67.45,67.46,47458.0,67.0085,67.0184,66.9093,66.9192,47458.0
2025-01-07 12:00:00,67.48,67.54,67.45,67.5,35432.0,66.939,66.9985,66.9093,66.9589,35432.0
2025-01-07 12:10:00,67.49,67.6,67.46,67.58,25391.0,66.9489,67.0581,66.9192,67.0382,25391.0
2025-01-07 12:20:00,67.56,67.57,67.45,67.48,46592.0,67.0184,67.0283,66.9093,66.939,46592.0
2025-01-07 12:30:00,67.48,67.58,67.48,67.53,158456.0,66.939,67.0382,66.939,66.9886,158456.0
2025-01-07 12:40:00,67.52,67.55,67.44,67.46,94300.0,66.9787,67.0085,66.8993,66.9192,94300.0
2025-01-07 12:50:00,67.46,67.53,67.42,67.53,178700.0,66.9192,66.9886,66.8795,66.9886,178700.0
2025-01-07 13:00:00,67.52,67.6,67.51,67.6,105831.0,66.9787,67.0581,66.9688,67.0581,105831.0
2025-01-07 13:10:00,67.6,67.65,67.57,67.65,34289.0,67.0581,67.1077,67.0283,67.1077,34289.0
2025-01-07 13:20:00,67.64,67.68,67.63,67.67,59858.0,67.0977,67.1374,67.0878,67.1275,59858.0
2025-01-07 13:30:00,67.66,67.67,67.56,67.6,23671.0,67.1176,67.1275,67.0184,67.0581,23671.0
2025-01-07 13:40:00,67.59,67.6,67.52,67.56,8184.0,67.0481,67.0581,66.9787,67.0184,8184.0
2025-01-07 13:50:00,67.55,67.57,67.54,67.54,7020.0,67.0085,67.0283,66.9985,66.9985,7020.0
2025-01-07 14:00:00,67.54,67.58,67.53,67.57,9138.0,66.9985,67.0382,66.9886,67.0283,9138.0
2025-01-07 14:10:00,67.57,67.6,67.55,67.58,83432.0,67.0283,67.0581,67.0085,67.0382,83432.0
2025-01-07 14:20:00,67.58,67.58,67.54,67.58,13923.0,67.0382,67.0382,66.9985,67.0382,13923.0
2025-01-07 14:30:00,67.57,67.57,67.47,67.48,13970.0,67.0283,67.0283,66.9291,66.939,13970.0
2025-01-07 14:40:00,67.48,67.54,67.46,67.46,28483.0,66.939,66.9985,66.9192,66.9192,28483.0
2025-01-07 14:50:00,67.46,67.51,67.44,67.45,18054.0,66.9192,66.9688,66.8993,66.9093,18054.0
2025-01-07 15:00:00,67.44,67.44,67.37,67.39,27109.0,66.8993,66.8993,66.8299,66.8497,27109.0
2025-01-07 15:10:00,67.38,67.38,67.32,67.34,33310.0,66.8398,66.8398,66.7803,66.8001,33310.0
2025-01-07 15:20:00,67.33,67.33,67.24,67.26,44133.0,66.7902,66.7902,66.7009,66.7208,44133.0
2025-01-07 15:30:00,67.26,67.27,67.17,67.26,49097.0,66.7208,66.7307,66.6315,66.7208,49097.0
2025-01-07 15:40:00,67.27,67.31,67.23,67.26,126396.0,66.7307,66.7704,66.691,66.7208,126396.0
2025-01-07 15:50:00,67.26,67.33,67.25,67.28,339120.0,66.7208,66.7902,66.7109,66.7406,339120.0
2025-01-08 09:30:00,66.83,66.89,66.7,66.7,248583.0,66.2942,66.3538,66.1653,66.1653,248583.0
2025-01-08 09:40:00,66.7,66.76,66.68,66.75,160161.0,66.1653,66.2248,66.1454,66.2149,160161.0
2025-01-08 09:50:00,66.75,66.82,66.66,66.73,66598.0,66.2149,66.2843,66.1256,66.195,66598.0
2025-01-08 10:00:00,66.72,66.92,66.71,66.9,94015.0,66.1851,66.3835,66.1752,66.3637,94015.0
2025-01-08 10:10:00,66.9,66.92,66.74,66.8,102535.0,66.3637,66.3835,66.205,66.2645,102535.0
2025-01-08 10:20:00,66.8,66.83,66.73,66.77,71803.0,66.2645,66.2942,66.195,66.2347,71803.0
2025-01-08 10:30:00,66.77,66.89,66.75,66.83,73149.0,66.2347,66.3538,66.2149,66.2942,73149.0
2025-01-08 10:40:00,66.83,66.85,66.77,66.81,40535.0,66.2942,66.3141,66.2347,66.2744,40535.0
2025-01-08 10:50:00,66.81,66.91,66.81,66.9,16515.0,66.2744,66.3736,66.2744,66.3637,16515.0
2025-01-08 11:00:00,66.9,66.91,66.83,66.9,110213.0,66.3637,66.3736,66.2942,66.3637,110213.0
2025-01-08 11:10:00,66.9,66.96,66.89,66.95,116039.0,66.3637,66.4232,66.3538,66.4133,116039.0
2025-01-08 11:20:00,66.95,67.04,66.95,67.0,135268.0,66.4133,66.5025,66.4133,66.4629,135268.0
2025-01-08 11:30:00,67.01,67.12,67.0,67.11,207457.0,66.4728,66.5819,66.4629,66.572,207457.0
2025-01-08 11:40:00,67.11,67.15,67.07,67.09,150808.0,66.572,66.6117,66.5323,66.5521,150808.0
2025-01-08 11:50:00,67.09,67.14,67.07,67.14,153990.0,66.5521,66.6017,66.5323,66.6017,153990.0
2025-01-08 12:00:00,67.14,67.14,66.97,66.98,38456.0,66.6017,66.6017,66.4331,66.443,38456.0
2025-01-08 12:10:00,66.98,66.99,66.87,66.91,89905.0,66.443,66.4529,66.3339,66.3736,89905.0
2025-01-08 12:20:00,66.91,66.92,66.74,66.76,36132.0,66.3736,66.3835,66.205,66.2248,36132.0
2025-01-08 12:30:00,66.76,66.79,66.73,66.75,38624.0,66.2248,66.2546,66.195,66.2149,38624.0
2025-01-08 12:40:00,66.74,66.84,66.73,66.78,73769.0,66.205,66.3042,66.195,66.2446,73769.0
2025-01-08 12:50:00,66.78,66.87,66.78,66.85,18263.0,66.2446,66.3339,66.2446,66.3141,18263.0
2025-01-08 13:00:00,66.86,66.99,66.86,66.93,27492.0,66.324,66.4529,66.324,66.3934,27492.0
2025-01-08 13:10:00,66.95,66.96,66.91,66.95,32251.0,66.4133,66.4232,66.3736,66.4133,32251.0
2025-01-08 13:20:00,66.95,67.04,66.92,67.02,51467.0,66.4133,66.5025,66.3835,66.4827,51467.0
2025-01-08 13:30:00,67.02,67.04,66.97,67.01,13463.0,66.4827,66.5025,66.4331,66.4728,13463.0
2025-01-08 13:40:00,67.01,67.01,66.92,66.93,26915.0,66.4728,66.4728,66.3835,66.3934,26915.0
2025-01-08 13:50:00,66.95,66.95,66.84,66.9,26930.0,66.4133,66.4133,66.3042,66.3637,26930.0
2025-01-08 14:00:00,66.9,67.06,66.87,67.06,11111.0,66.3637,66.5224,66.3339,66.5224,11111.0
2025-01-08 14:10:00,67.05,67.06,66.95,67.06,13648.0,66.5125,66.5224,66.4133,66.5224,13648.0
2025-01-08 14:20:00,67.06,67.15,67.06,67.14,16740.0,66.5224,66.6117,66.5224,66.6017,16740.0
2025-01-08 14:30:00,67.11,67.11,67.0,67.0,31926.0,66.572,66.572,66.4629,66.4629,31926.0
2025-01-08 14:40:00,66.99,67.03,66.98,67.02,20425.0,66.4529,66.4926,66.443,66.4827,20425.0
2025-01-08 14:50:00,67.03,67.04,66.98,66.99,41154.0,66.4926,66.5025,66.443,66.4529,41154.0
2025-01-08 15:00:00,67.0,67.02,66.97,66.98,16433.0,66.4629,66.4827,66.4331,66.443,16433.0
2025-01-08 15:10:00,66.98,67.02,66.94,67.01,32440.0,66.443,66.4827,66.4033,66.4728,32440.0
2025-01-08 15:20:00,67.0,67.05,67.0,67.03,25298.0,66.4629,66.5125,66.4629,66.4926,25298.0
2025-01-08 15:30:00,67.04,67.05,66.98,66.98,17422.0,66.5025,66.5125,66.443,66.443,17422.0
2025-01-08 15:40:00,66.98,67.05,66.98,67.05,165819.0,66.443,66.5125,66.443,66.5125,165819.0
2025-01-08 15:50:00,67.05,67.14,67.05,67.08,318879.0,66.5125,66.6017,66.5125,66.5422,318879.0
2025-01-10 09:30:00,65.67,65.78,65.57,65.64,300870.0,65.1435,65.2526,65.0443,65.1138,300870.0
2025-01-10 09:40:00,65.62,65.77,65.58,65.62,155380.0,65.0939,65.2427,65.0543,65.0939,155380.0
2025-01-10 09:50:00,65.59,65.64,65.56,65.6,88571.0,65.0642,65.1138,65.0344,65.0741,88571.0
2025-01-10 10:00:00,65.59,65.59,65.15,65.19,197759.0,65.0642,65.0642,64.6277,64.6674,197759.0
2025-01-10 10:10:00,65.21,65.49,65.2,65.45,80416.0,64.6872,64.965,64.6773,64.9253,80416.0
2025-01-10 10:20:00,65.45,65.62,65.45,65.62,67033.0,64.9253,65.0939,64.9253,65.0939,67033.0
2025-01-10 10:30:00,65.62,65.67,65.51,65.59,42615.0,65.0939,65.1435,64.9848,65.0642,42615.0
2025-01-10 10:40:00,65.58,65.62,65.47,65.56,33033.0,65.0543,65.0939,64.9451,65.0344,33033.0
2025-01-10 10:50:00,65.56,65.56,65.39,65.43,69876.0,65.0344,65.0344,64.8658,64.9055,69876.0
2025-01-10 11:00:00,65.44,65.45,65.28,65.33,67489.0,64.9154,64.9253,64.7567,64.8063,67489.0
2025-01-10 11:10:00,65.32,65.34,65.23,65.25,52388.0,64.7963,64.8162,64.7071,64.7269,52388.0
2025-01-10 11:20:00,65.26,65.38,65.25,65.28,92167.0,64.7368,64.8559,64.7269,64.7567,92167.0
2025-01-10 11:30:00,65.27,65.29,65.19,65.23,76039.0,64.7467,64.7666,64.6674,64.7071,76039.0
2025-01-10 11:40:00,65.23,65.38,65.22,65.34,81542.0,64.7071,64.8559,64.6971,64.8162,81542.0
2025-01-10 11:50:00,65.34,65.39,65.23,65.23,21054.0,64.8162,64.8658,64.7071,64.7071,21054.0
2025-01-10 12:00:00,65.24,65.25,65.2,65.22,30564.0,64.717,64.7269,64.6773,64.6971,30564.0
2025-01-10 12:10:00,65.24,65.29,65.22,65.26,24790.0,64.717,64.7666,64.6971,64.7368,24790.0
2025-01-10 12:20:00,65.27,65.3,65.2,65.29,19555.0,64.7467,64.7765,64.6773,64.7666,19555.0
2025-01-10 12:30:00,65.29,65.36,65.29,65.34,40809.0,64.7666,64.836,64.7666,64.8162,40809.0
2025-01-10 12:40:00,65.33,65.39,65.33,65.37,31981.0,64.8063,64.8658,64.8063,64.8459,31981.0
2025-01-10 12:50:00,65.37,65.41,65.35,65.4,33272.0,64.8459,64.8856,64.8261,64.8757,33272.0
2025-01-10 13:00:00,65.39,65.39,65.32,65.37,35259.0,64.8658,64.8658,64.7963,64.8459,35259.0
2025-01-10 13:10:00,65.38,65.41,65.33,65.38,172743.0,64.8559,64.8856,64.8063,64.8559,172743.0
2025-01-10 13:20:00,65.38,65.49,65.38,65.45,44238.0,64.8559,64.965,64.8559,64.9253,44238.0
2025-01-10 13:30:00,65.45,65.47,65.42,65.45,76494.0,64.9253,64.9451,64.8955,64.9253,76494.0
2025-01-10 13:40:00,65.46,65.5,65.43,65.5,75238.0,64.9352,64.9749,64.9055,64.9749,75238.0
2025-01-10 13:50:00,65.49,65.52,65.44,65.51,34364.0,64.965,64.9947,64.9154,64.9848,34364.0
2025-01-10 14:00:00,65.5,65.51,65.36,65.36,118602.0,64.9749,64.9848,64.836,64.836,118602.0
2025-01-10 14:10:00,65.35,65.42,65.35,65.4,55748.0,64.8261,64.8955,64.8261,64.8757,55748.0
2025-01-10 14:20:00,65.39,65.45,65.33,65.41,44856.0,64.8658,64.9253,64.8063,64.8856,44856.0
2025-01-10 14:30:00,65.4,65.4,65.35,65.39,31721.0,64.8757,64.8757,64.8261,64.8658,31721.0
2025-01-10 14:40:00,65.38,65.41,65.36,65.36,17126.0,64.8559,64.8856,64.836,64.836,17126.0
2025-01-10 14:50:00,65.36,65.44,65.36,65.41,16422.0,64.836,64.9154,64.836,64.8856,16422.0
2025-01-10 15:00:00,65.41,65.44,65.37,65.42,87714.0,64.8856,64.9154,64.8459,64.8955,87714.0
2025-01-10 15:10:00,65.41,65.42,65.28,65.3,33536.0,64.8856,64.8955,64.7567,64.7765,33536.0
2025-01-10 15:20:00,65.31,65.35,65.3,65.34,32614.0,64.7864,64.8261,64.7765,64.8162,32614.0
2025-01-10 15:30:00,65.33,65.38,65.28,65.34,39916.0,64.8063,64.8559,64.7567,64.8162,39916.0
2025-01-10 15:40:00,65.33,65.35,65.25,65.26,104736.0,64.8063,64.8261,64.7269,64.7368,104736.0
2025-01-10 15:50:00,65.25,65.29,65.21,65.28,482502.0,64.7269,64.7666,64.6872,64.7567,482502.0
2025-01-13 09:30:00,64.69,65.02,64.69,64.98,184705.0,64.1714,64.4987,64.1714,64.4591,184705.0
2025-01-13 09:40:00,64.98,65.08,64.94,65.04,163791.0,64.4591,64.5583,64.4194,64.5186,163791.0
2025-01-13 09:50:00,65.04,65.16,65.02,65.13,74115.0,64.5186,64.6376,64.4987,64.6079,74115.0
2025-01-13 10:00:00,65.13,65.17,65.08,65.09,67145.0,64.6079,64.6475,64.5583,64.5682,67145.0
2025-01-13 10:10:00,65.07,65.07,64.98,65.06,74766.0,64.5483,64.5483,64.4591,64.5384,74766.0
2025-01-13 10:20:00,65.06,65.11,64.96,64.97,54995.0,64.5384,64.588,64.4392,64.4491,54995.0
2025-01-13 10:30:00,64.97,65.14,64.96,65.13,64001.0,64.4491,64.6178,64.4392,64.6079,64001.0
2025-01-13 10:40:00,65.14,65.18,65.08,65.16,33721.0,64.6178,64.6575,64.5583,64.6376,33721.0
2025-01-13 10:50:00,65.18,65.18,65.07,65.08,29708.0,64.6575,64.6575,64.5483,64.5583,29708.0
2025-01-13 11:00:00,65.08,65.1,65.01,65.02,52779.0,64.5583,64.5781,64.4888,64.4987,52779.0
2025-01-13 11:10:00,65.03,65.06,65.0,65.01,42353.0,64.5087,64.5384,64.4789,64.4888,42353.0
2025-01-13 11:20:00,65.01,65.07,64.98,65.04,68222.0,64.4888,64.5483,64.4591,64.5186,68222.0
2025-01-13 11:30:00,65.04,65.12,65.01,65.03,55093.0,64.5186,64.5979,64.4888,64.5087,55093.0
2025-01-13 11:40:00,65.03,65.12,65.02,65.08,553871.0,64.5087,64.5979,64.4987,64.5583,553871.0
2025-01-13 11:50:00,65.05,65.07,64.98,64.99,453608.0,64.5285,64.5483,64.4591,64.469,453608.0
2025-01-13 12:00:00,64.99,65.09,64.97,65.07,72818.0,64.469,64.5682,64.4491,64.5483,72818.0
2025-01-13 12:10:00,65.08,65.14,65.07,65.14,28378.0,64.5583,64.6178,64.5483,64.6178,28378.0
2025-01-13 12:20:00,65.13,65.18,65.11,65.14,35613.0,64.6079,64.6575,64.588,64.6178,35613.0
2025-01-13 12:30:00,65.14,65.16,65.1,65.11,47232.0,64.6178,64.6376,64.5781,64.588,47232.0
2025-01-13 12:40:00,65.1,65.16,65.09,65.13,48777.0,64.5781,64.6376,64.5682,64.6079,48777.0
2025-01-13 12:50:00,65.13,65.24,65.12,65.23,131781.0,64.6079,64.717,64.5979,64.7071,131781.0
2025-01-13 13:00:00,65.23,65.24,65.19,65.21,32755.0,64.7071,64.717,64.6674,64.6872,32755.0
2025-01-13 13:10:00,65.21,65.24,65.17,65.2,55074.0,64.6872,64.717,64.6475,64.6773,55074.0
2025-01-13 13:20:00,65.2,65.23,65.18,65.23,32733.0,64.6773,64.7071,64.6575,64.7071,32733.0
2025-01-13 13:30:00,65.23,65.29,65.22,65.27,46300.0,64.7071,64.7666,64.6971,64.7467,46300.0
2025-01-13 13:40:00,65.27,65.32,65.24,65.3,59351.0,64.7467,64.7963,64.717,64.7765,59351.0
2025-01-13 13:50:00,65.29,65.3,65.23,65.27,35832.0,64.7666,64.7765,64.7071,64.7467,35832.0
2025-01-13 14:00:00,65.28,65.29,65.24,65.26,56634.0,64.7567,64.7666,64.717,64.7368,56634.0
2025-01-13 14:10:00,65.26,65.28,65.19,65.2,30183.0,64.7368,64.7567,64.6674,64.6773,30183.0
2025-01-13 14:20:00,65.2,65.3,65.2,65.3,31472.0,64.6773,64.7765,64.6773,64.7765,31472.0
2025-01-13 14:30:00,65.31,65.31,65.24,65.26,173230.0,64.7864,64.7864,64.717,64.7368,173230.0
2025-01-13 14:40:00,65.26,65.32,65.21,65.21,29516.0,64.7368,64.7963,64.6872,64.6872,29516.0
2025-01-13 14:50:00,65.22,65.25,65.18,65.24,37234.0,64.6971,64.7269,64.6575,64.717,37234.0
2025-01-13 15:00:00,65.23,65.27,65.19,65.25,60581.0,64.7071,64.7467,64.6674,64.7269,60581.0
2025-01-13 15:10:00,65.24,65.27,65.22,65.27,47925.0,64.717,64.7467,64.6971,64.7467,47925.0
2025-01-13 15:20:00,65.28,65.28,65.21,65.23,56512.0,64.7567,64.7567,64.6872,64.7071,56512.0
2025-01-13 15:30:00,65.23,65.33,65.23,65.31,68853.0,64.7071,64.8063,64.7071,64.7864,68853.0
2025-01-13 15:40:00,65.31,65.34,65.27,65.33,116990.0,64.7864,64.8162,64.7467,64.8063,116990.0
2025-01-13 15:50:00,65.33,65.44,65.33,65.4,376933.0,64.8063,64.9154,64.8063,64.8757,376933.0
2025-01-14 09:30:00,65.19,65.33,65.19,65.32,287011.0,64.6674,64.8063,64.6674,64.7963,287011.0
2025-01-14 09:40:00,65.33,65.35,65.2,65.24,100498.0,64.8063,64.8261,64.6773,64.717,100498.0
2025-01-14 09:50:00,65.24,65.25,65.07,65.09,72069.0,64.717,64.7269,64.5483,64.5682,72069.0
2025-01-14 10:00:00,65.11,65.28,65.08,65.24,134673.0,64.588,64.7567,64.5583,64.717,134673.0
2025-01-14 10:10:00,65.25,65.35,65.23,65.3,77906.0,64.7269,64.8261,64.7071,64.7765,77906.0
2025-01-14 10:20:00,65.29,65.31,65.22,65.26,79902.0,64.7666,64.7864,64.6971,64.7368,79902.0
2025-01-14 10:30:00,65.26,65.29,65.2,65.23,88976.0,64.7368,64.7666,64.6773,64.7071,88976.0
2025-01-14 10:40:00,65.22,65.33,65.2,65.28,56551.0,64.6971,64.8063,64.6773,64.7567,56551.0
2025-01-14 10:50:00,65.28,65.31,65.22,65.22,56278.0,64.7567,64.7864,64.6971,64.6971,56278.0
2025-01-14 11:00:00,65.23,65.23,65.09,65.17,62059.0,64.7071,64.7071,64.5682,64.6475,62059.0
2025-01-14 11:10:00,65.17,65.2,65.11,65.13,29923.0,64.6475,64.6773,64.588,64.6079,29923.0
2025-01-14 11:20:00,65.14,65.23,65.13,65.16,79480.0,64.6178,64.7071,64.6079,64.6376,79480.0
2025-01-14 11:30:00,65.15,65.21,65.14,65.15,30188.0,64.6277,64.6872,64.6178,64.6277,30188.0
2025-01-14 11:40:00,65.16,65.16,65.06,65.06,24184.0,64.6376,64.6376,64.5384,64.5384,24184.0
2025-01-14 11:50:00,65.06,65.08,65.02,65.02,32810.0,64.5384,64.5583,64.4987,64.4987,32810.0
2025-01-14 12:00:00,65.01,65.05,64.98,65.01,28128.0,64.4888,64.5285,64.4591,64.4888,28128.0
2025-01-14 12:10:00,65.01,65.08,64.99,65.04,57975.0,64.4888,64.5583,64.469,64.5186,57975.0
2025-01-14 12:20:00,65.04,65.08,64.99,65.06,46108.0,64.5186,64.5583,64.469,64.5384,46108.0
2025-01-14 12:30:00,65.05,65.05,64.96,65.03,28386.0,64.5285,64.5285,64.4392,64.5087,28386.0
2025-01-14 12:40:00,65.04,65.12,65.04,65.08,18042.0,64.5186,64.5979,64.5186,64.5583,18042.0
2025-01-14 12:50:00,65.09,65.14,65.08,65.12,21926.0,64.5682,64.6178,64.5583,64.5979,21926.0
2025-01-14 13:00:00,65.12,65.2,65.11,65.18,23164.0,64.5979,64.6773,64.588,64.6575,23164.0
2025-01-14 13:10:00,65.19,65.23,65.18,65.2,48239.0,64.6674,64.7071,64.6575,64.6773,48239.0
2025-01-14 13:20:00,65.2,65.29,65.2,65.27,46572.0,64.6773,64.7666,64.6773,64.7467,46572.0
2025-01-14 13:30:00,65.26,65.32,65.24,65.32,7684.0,64.7368,64.7963,64.717,64.7963,7684.0
2025-01-14 13:40:00,65.32,65.4,65.32,65.4,21237.0,64.7963,64.8757,64.7963,64.8757,21237.0
2025-01-14 13:50:00,65.39,65.45,65.38,65.42,52457.0,64.8658,64.9253,64.8559,64.8955,52457.0
2025-01-14 14:00:00,65.42,65.43,65.4,65.41,14887.0,64.8955,64.9055,64.8757,64.8856,14887.0
2025-01-14 14:10:00,65.42,65.44,65.38,65.43,24534.0,64.8955,64.9154,64.8559,64.9055,24534.0
2025-01-14 14:20:00,65.44,65.44,65.38,65.39,36323.0,64.9154,64.9154,64.8559,64.8658,36323.0
2025-01-14 14:30:00,65.39,65.45,65.37,65.44,33721.0,64.8658,64.9253,64.8459,64.9154,33721.0
2025-01-14 14:40:00,65.44,65.44,65.36,65.37,30657.0,64.9154,64.9154,64.836,64.8459,30657.0
2025-01-14 14:50:00,65.37,65.37,65.21,65.22,38132.0,64.8459,64.8459,64.6872,64.6971,38132.0
2025-01-14 15:00:00,65.22,65.24,65.12,65.17,61849.0,64.6971,64.717,64.5979,64.6475,61849.0
2025-01-14 15:10:00,65.17,65.22,65.13,65.21,42948.0,64.6475,64.6971,64.6079,64.6872,42948.0
2025-01-14 15:20:00,65.2,65.26,65.16,65.25,68609.0,64.6773,64.7368,64.6376,64.7269,68609.0
2025-01-14 15:30:00,65.25,65.26,65.19,65.19,69576.0,64.7269,64.7368,64.6674,64.6674,69576.0
2025-01-14 15:40:00,65.2,65.27,65.18,65.26,149020.0,64.6773,64.7467,64.6575,64.7368,149020.0
2025-01-14 15:50:00,65.27,65.34,65.27,65.3,598541.0,64.7467,64.8162,64.7467,64.7765,598541.0
2025-01-15 09:30:00,66.29,66.31,66.09,66.16,145793.0,65.7586,65.7784,65.5602,65.6296,145793.0
2025-01-15 09:40:00,66.16,66.26,66.15,66.25,28581.0,65.6296,65.7288,65.6197,65.7189,28581.0
2025-01-15 09:50:00,66.25,66.27,66.2,66.26,58784.0,65.7189,65.7387,65.6693,65.7288,58784.0
2025-01-15 10:00:00,66.25,66.25,66.13,66.19,136569.0,65.7189,65.7189,65.5998,65.6594,136569.0
2025-01-15 10:10:00,66.19,66.29,66.17,66.28,44262.0,65.6594,65.7586,65.6395,65.7486,44262.0
2025-01-15 10:20:00,66.27,66.27,66.21,66.26,53861.0,65.7387,65.7387,65.6792,65.7288,53861.0
2025-01-15 10:30:00,66.27,66.31,66.22,66.23,90173.0,65.7387,65.7784,65.6891,65.699,90173.0
2025-01-15 10:40:00,66.23,66.25,66.14,66.15,59682.0,65.699,65.7189,65.6098,65.6197,59682.0
2025-01-15 10:50:00,66.16,66.2,66.12,66.16,56623.0,65.6296,65.6693,65.5899,65.6296,56623.0
2025-01-15 11:00:00,66.16,66.23,66.09,66.13,41128.0,65.6296,65.699,65.5602,65.5998,41128.0
2025-01-15 11:10:00,66.13,66.15,66.08,66.1,39411.0,65.5998,65.6197,65.5502,65.5701,39411.0
2025-01-15 11:20:00,66.1,66.16,66.04,66.04,42907.0,65.5701,65.6296,65.5106,65.5106,42907.0
2025-01-15 11:30:00,66.03,66.04,65.89,65.92,74368.0,65.5006,65.5106,65.3618,65.3915,74368.0
2025-01-15 11:40:00,65.91,65.94,65.88,65.94,15922.0,65.3816,65.4114,65.3518,65.4114,15922.0
2025-01-15 11:50:00,65.92,65.95,65.89,65.93,317704.0,65.3915,65.4213,65.3618,65.4014,317704.0
2025-01-15 12:00:00,65.92,66.06,65.92,66.04,293747.0,65.3915,65.5304,65.3915,65.5106,293747.0
2025-01-15 12:10:00,66.03,66.07,66.02,66.03,35441.0,65.5006,65.5403,65.4907,65.5006,35441.0
2025-01-15 12:20:00,66.01,66.07,65.99,66.05,25867.0,65.4808,65.5403,65.461,65.5205,25867.0
2025-01-15 12:30:00,66.05,66.07,66.03,66.06,32532.0,65.5205,65.5403,65.5006,65.5304,32532.0
2025-01-15 12:40:00,66.06,66.07,66.04,66.06,29656.0,65.5304,65.5403,65.5106,65.5304,29656.0
2025-01-15 12:50:00,66.06,66.06,65.96,65.98,45417.0,65.5304,65.5304,65.4312,65.451,45417.0
2025-01-15 13:00:00,65.98,66.07,65.98,66.06,22602.0,65.451,65.5403,65.451,65.5304,22602.0
2025-01-15 13:10:00,66.06,66.11,66.05,66.11,24057.0,65.5304,65.58,65.5205,65.58,24057.0
2025-01-15 13:20:00,66.11,66.14,66.1,66.12,13677.0,65.58,65.6098,65.5701,65.5899,13677.0
2025-01-15 13:30:00,66.13,66.15,66.1,66.13,53987.0,65.5998,65.6197,65.5701,65.5998,53987.0
2025-01-15 13:40:00,66.14,66.16,66.13,66.14,39980.0,65.6098,65.6296,65.5998,65.6098,39980.0
2025-01-15 13:50:00,66.15,66.19,66.14,66.17,26684.0,65.6197,65.6594,65.6098,65.6395,26684.0
2025-01-15 14:00:00,66.17,66.19,66.16,66.17,35245.0,65.6395,65.6594,65.6296,65.6395,35245.0
2025-01-15 14:10:00,66.17,66.18,66.14,66.17,63992.0,65.6395,65.6494,65.6098,65.6395,63992.0
2025-01-15 14:20:00,66.18,66.21,66.14,66.2,55968.0,65.6494,65.6792,65.6098,65.6693,55968.0
2025-01-15 14:30:00,66.2,66.25,66.19,66.25,33701.0,65.6693,65.7189,65.6594,65.7189,33701.0
2025-01-15 14:40:00,66.25,66.27,66.18,66.2,64629.0,65.7189,65.7387,65.6494,65.6693,64629.0
2025-01-15 14:50:00,66.2,66.22,66.17,66.2,55987.0,65.6693,65.6891,65.6395,65.6693,55987.0
2025-01-15 15:00:00,66.2,66.24,66.19,66.22,47203.0,65.6693,65.709,65.6594,65.6891,47203.0
2025-01-15 15:10:00,66.22,66.25,66.21,66.23,41137.0,65.6891,65.7189,65.6792,65.699,41137.0
2025-01-15 15:20:00,66.23,66.28,66.23,66.25,121439.0,65.699,65.7486,65.699,65.7189,121439.0
2025-01-15 15:30:00,66.25,66.29,66.24,66.28,92947.0,65.7189,65.7586,65.709,65.7486,92947.0
2025-01-15 15:40:00,66.28,66.29,66.24,66.24,213121.0,65.7486,65.7586,65.709,65.709,213121.0
2025-01-15 15:50:00,66.24,66.28,66.21,66.25,545190.0,65.709,65.7486,65.6792,65.7189,545190.0
2025-01-16 09:30:00,65.98,66.03,65.9,65.99,72204.0,65.451,65.5006,65.3717,65.461,72204.0
2025-01-16 09:40:00,66.0,66.02,65.9,65.92,43561.0,65.4709,65.4907,65.3717,65.3915,43561.0
2025-01-16 09:50:00,65.92,65.96,65.84,65.84,38427.0,65.3915,65.4312,65.3122,65.3122,38427.0
2025-01-16 10:00:00,65.84,65.97,65.75,65.97,90944.0,65.3122,65.4411,65.2229,65.4411,90944.0
2025-01-16 10:10:00,65.95,65.97,65.86,65.93,59256.0,65.4213,65.4411,65.332,65.4014,59256.0
2025-01-16 10:20:00,65.92,65.98,65.9,65.91,217186.0,65.3915,65.451,65.3717,65.3816,217186.0
2025-01-16 10:30:00,65.92,65.98,65.87,65.95,247813.0,65.3915,65.451,65.3419,65.4213,247813.0
2025-01-16 10:40:00,65.95,65.96,65.86,65.92,58981.0,65.4213,65.4312,65.332,65.3915,58981.0
2025-01-16 10:50:00,65.93,65.98,65.9,65.95,247263.0,65.4014,65.451,65.3717,65.4213,247263.0
2025-01-16 11:00:00,65.95,66.09,65.95,66.06,102382.0,65.4213,65.5602,65.4213,65.5304,102382.0
2025-01-16 11:10:00,66.06,66.08,65.89,65.96,105642.0,65.5304,65.5502,65.3618,65.4312,105642.0
2025-01-16 11:20:00,65.95,66.05,65.92,66.01,141460.0,65.4213,65.5205,65.3915,65.4808,141460.0
2025-01-16 11:30:00,66.01,66.08,66.0,66.02,62030.0,65.4808,65.5502,65.4709,65.4907,62030.0
2025-01-16 11:40:00,66.02,66.04,65.94,66.01,73752.0,65.4907,65.5106,65.4114,65.4808,73752.0
2025-01-16 11:50:00,66.02,66.02,65.96,65.98,74109.0,65.4907,65.4907,65.4312,65.451,74109.0
2025-01-16 12:00:00,65.98,66.01,65.94,65.99,48525.0,65.451,65.4808,65.4114,65.461,48525.0
2025-01-16 12:10:00,66.0,66.07,65.96,66.03,52791.0,65.4709,65.5403,65.4312,65.5006,52791.0
2025-01-16 12:20:00,66.04,66.07,65.99,66.06,41120.0,65.5106,65.5403,65.461,65.5304,41120.0
2025-01-16 12:30:00,66.05,66.07,66.01,66.02,105728.0,65.5205,65.5403,65.4808,65.4907,105728.0
2025-01-16 12:40:00,66.03,66.04,66.0,66.02,39181.0,65.5006,65.5106,65.4709,65.4907,39181.0
2025-01-16 12:50:00,66.02,66.04,65.98,66.0,25538.0,65.4907,65.5106,65.451,65.4709,25538.0
2025-01-16 13:00:00,65.99,66.03,65.98,66.0,39389.0,65.461,65.5006,65.451,65.4709,39389.0
2025-01-16 13:10:00,66.0,66.02,65.97,65.98,41336.0,65.4709,65.4907,65.4411,65.451,41336.0
2025-01-16 13:20:00,66.0,66.01,65.92,65.93,51309.0,65.4709,65.4808,65.3915,65.4014,51309.0
2025-01-16 13:30:00,65.92,65.94,65.88,65.9,46129.0,65.3915,65.4114,65.3518,65.3717,46129.0
2025-01-16 13:40:00,65.9,65.94,65.83,65.86,42715.0,65.3717,65.4114,65.3022,65.332,42715.0
2025-01-16 13:50:00,65.86,65.91,65.84,65.86,138510.0,65.332,65.3816,65.3122,65.332,138510.0
2025-01-16 14:00:00,65.85,65.94,65.83,65.92,96911.0,65.3221,65.4114,65.3022,65.3915,96911.0
2025-01-16 14:10:00,65.92,65.99,65.92,65.98,53534.0,65.3915,65.461,65.3915,65.451,53534.0
2025-01-16 14:20:00,65.98,66.0,65.92,65.97,61353.0,65.451,65.4709,65.3915,65.4411,61353.0
2025-01-16 14:30:00,65.96,66.0,65.93,65.98,69998.0,65.4312,65.4709,65.4014,65.451,69998.0
2025-01-16 14:40:00,65.98,65.99,65.95,65.95,47442.0,65.451,65.461,65.4213,65.4213,47442.0
2025-01-16 14:50:00,65.95,65.97,65.91,65.95,32165.0,65.4213,65.4411,65.3816,65.4213,32165.0
2025-01-16 15:00:00,65.95,66.0,65.95,65.99,18963.0,65.4213,65.4709,65.4213,65.461,18963.0
2025-01-16 15:10:00,66.0,66.0,65.94,65.95,39225.0,65.4709,65.4709,65.4114,65.4213,39225.0
2025-01-16 15:20:00,65.94,65.95,65.91,65.93,67590.0,65.4114,65.4213,65.3816,65.4014,67590.0
2025-01-16 15:30:00,65.93,65.96,65.91,65.92,39714.0,65.4014,65.4312,65.3816,65.3915,39714.0
2025-01-16 15:40:00,65.92,65.96,65.9,65.91,57177.0,65.3915,65.4312,65.3717,65.3816,57177.0
2025-01-16 15:50:00,65.91,65.93,65.83,65.88,530731.0,65.3816,65.4014,65.3022,65.3518,530731.0
2025-01-17 09:30:00,66.08,66.08,65.95,65.98,48090.0,65.5502,65.5502,65.4213,65.451,48090.0
2025-01-17 09:40:00,65.99,66.08,65.97,66.07,32687.0,65.461,65.5502,65.4411,65.5403,32687.0
2025-01-17 09:50:00,66.08,66.14,66.06,66.12,35000.0,65.5502,65.6098,65.5304,65.5899,35000.0
2025-01-17 10:00:00,66.12,66.27,66.1,66.19,87104.0,65.5899,65.7387,65.5701,65.6594,87104.0
2025-01-17 10:10:00,66.19,66.25,66.18,66.2,41371.0,65.6594,65.7189,65.6494,65.6693,41371.0
2025-01-17 10:20:00,66.2,66.22,66.12,66.21,42057.0,65.6693,65.6891,65.5899,65.6792,42057.0
2025-01-17 10:30:00,66.22,66.25,66.19,66.23,96725.0,65.6891,65.7189,65.6594,65.699,96725.0
2025-01-17 10:40:00,66.23,66.32,66.22,66.31,30553.0,65.699,65.7883,65.6891,65.7784,30553.0
2025-01-17 10:50:00,66.32,66.34,66.29,66.3,38000.0,65.7883,65.8082,65.7586,65.7685,38000.0
2025-01-17 11:00:00,66.3,66.3,66.24,66.27,25505.0,65.7685,65.7685,65.709,65.7387,25505.0
2025-01-17 11:10:00,66.26,66.29,66.25,66.28,22229.0,65.7288,65.7586,65.7189,65.7486,22229.0
2025-01-17 11:20:00,66.28,66.3,66.25,66.28,59008.0,65.7486,65.7685,65.7189,65.7486,59008.0
2025-01-17 11:30:00,66.29,66.32,66.25,66.26,59930.0,65.7586,65.7883,65.7189,65.7288,59930.0
2025-01-17 11:40:00,66.25,66.28,66.23,66.26,61481.0,65.7189,65.7486,65.699,65.7288,61481.0
2025-01-17 11:50:00,66.26,66.28,66.18,66.2,43575.0,65.7288,65.7486,65.6494,65.6693,43575.0
2025-01-17 12:00:00,66.2,66.2,66.14,66.17,16876.0,65.6693,65.6693,65.6098,65.6395,16876.0
2025-01-17 12:10:00,66.17,66.22,66.16,66.22,12463.0,65.6395,65.6891,65.6296,65.6891,12463.0
2025-01-17 12:20:00,66.22,66.22,66.19,66.21,28512.0,65.6891,65.6891,65.6594,65.6792,28512.0
2025-01-17 12:30:00,66.22,66.24,66.2,66.22,22026.0,65.6891,65.709,65.6693,65.6891,22026.0
2025-01-17 12:40:00,66.21,66.21,66.17,66.19,24410.0,65.6792,65.6792,65.6395,65.6594,24410.0
2025-01-17 12:50:00,66.2,66.2,66.15,66.15,41935.0,65.6693,65.6693,65.6197,65.6197,41935.0
2025-01-17 13:00:00,66.15,66.16,66.12,66.14,19326.0,65.6197,65.6296,65.5899,65.6098,19326.0
2025-01-17 13:10:00,66.14,66.19,66.14,66.18,10849.0,65.6098,65.6594,65.6098,65.6494,10849.0
2025-01-17 13:20:00,66.18,66.21,66.16,66.16,16456.0,65.6494,65.6792,65.6296,65.6296,16456.0
2025-01-17 13:30:00,66.16,66.16,66.11,66.15,14567.0,65.6296,65.6296,65.58,65.6197,14567.0
2025-01-17 13:40:00,66.14,66.16,66.11,66.13,10891.0,65.6098,65.6296,65.58,65.5998,10891.0
2025-01-17 13:50:00,66.13,66.14,66.11,66.13,6993.0,65.5998,65.6098,65.58,65.5998,6993.0
2025-01-17 14:00:00,66.13,66.17,66.13,66.16,11256.0,65.5998,65.6395,65.5998,65.6296,11256.0
2025-01-17 14:10:00,66.16,66.17,66.11,66.11,13998.0,65.6296,65.6395,65.58,65.58,13998.0
2025-01-17 14:20:00,66.12,66.16,66.12,66.14,12353.0,65.5899,65.6296,65.5899,65.6098,12353.0
2025-01-17 14:30:00,66.14,66.17,66.13,66.14,10394.0,65.6098,65.6395,65.5998,65.6098,10394.0
2025-01-17 14:40:00,66.14,66.15,66.12,66.13,7041.0,65.6098,65.6197,65.5899,65.5998,7041.0
2025-01-17 14:50:00,66.13,66.14,66.11,66.14,21745.0,65.5998,65.6098,65.58,65.6098,21745.0
2025-01-17 15:00:00,66.14,66.14,66.09,66.13,25893.0,65.6098,65.6098,65.5602,65.5998,25893.0
2025-01-17 15:10:00,66.13,66.16,66.12,66.16,26097.0,65.5998,65.6296,65.5899,65.6296,26097.0
2025-01-17 15:20:00,66.16,66.19,66.15,66.18,34778.0,65.6296,65.6594,65.6197,65.6494,34778.0
2025-01-17 15:30:00,66.18,66.2,66.17,66.2,42639.0,65.6494,65.6693,65.6395,65.6693,42639.0
2025-01-17 15:40:00,66.19,66.2,66.15,66.19,47823.0,65.6594,65.6693,65.6197,65.6594,47823.0
2025-01-17 15:50:00,66.18,66.19,66.14,66.17,388319.0,65.6494,65.6594,65.6098,65.6395,388319.0
2025-01-21 09:30:00,67.09,67.09,66.93,66.94,150880.0,66.5521,66.5521,66.3934,66.4033,150880.0
2025-01-21 09:40:00,66.95,67.09,66.94,67.01,254911.0,66.4133,66.5521,66.4033,66.4728,254911.0
2025-01-21 09:50:00,67.0,67.03,66.91,66.96,120275.0,66.4629,66.4926,66.3736,66.4232,120275.0
2025-01-21 10:00:00,66.95,66.97,66.85,66.92,67452.0,66.4133,66.4331,66.3141,66.3835,67452.0
2025-01-21 10:10:00,66.93,66.96,66.85,66.95,44870.0,66.3934,66.4232,66.3141,66.4133,44870.0
2025-01-21 10:20:00,66.95,67.06,66.94,67.03,78219.0,66.4133,66.5224,66.4033,66.4926,78219.0
2025-01-21 10:30:00,67.03,67.1,67.02,67.1,117828.0,66.4926,66.5621,66.4827,66.5621,117828.0
2025-01-21 10:40:00,67.11,67.16,67.08,67.13,30871.0,66.572,66.6216,66.5422,66.5918,30871.0
2025-01-21 10:50:00,67.12,67.15,67.08,67.13,60225.0,66.5819,66.6117,66.5422,66.5918,60225.0
2025-01-21 11:00:00,67.13,67.17,67.08,67.15,33162.0,66.5918,66.6315,66.5422,66.6117,33162.0
2025-01-21 11:10:00,67.15,67.17,67.12,67.14,68038.0,66.6117,66.6315,66.5819,66.6017,68038.0
2025-01-21 11:20:00,67.14,67.22,67.13,67.22,511325.0,66.6017,66.6811,66.5918,66.6811,511325.0
2025-01-21 11:30:00,67.22,67.25,67.16,67.18,202477.0,66.6811,66.7109,66.6216,66.6414,202477.0
2025-01-21 11:40:00,67.18,67.21,67.16,67.19,128617.0,66.6414,66.6712,66.6216,66.6513,128617.0
2025-01-21 11:50:00,67.19,67.22,67.18,67.22,72880.0,66.6513,66.6811,66.6414,66.6811,72880.0
2025-01-21 12:00:00,67.21,67.23,67.19,67.21,31483.0,66.6712,66.691,66.6513,66.6712,31483.0
2025-01-21 12:10:00,67.21,67.22,67.18,67.2,43618.0,66.6712,66.6811,66.6414,66.6613,43618.0
2025-01-21 12:20:00,67.2,67.24,67.18,67.22,50834.0,66.6613,66.7009,66.6414,66.6811,50834.0
2025-01-21 12:30:00,67.22,67.25,67.2,67.21,65329.0,66.6811,66.7109,66.6613,66.6712,65329.0
2025-01-21 12:40:00,67.21,67.25,67.2,67.24,25333.0,66.6712,66.7109,66.6613,66.7009,25333.0
2025-01-21 12:50:00,67.25,67.29,67.22,67.27,53773.0,66.7109,66.7505,66.6811,66.7307,53773.0
2025-01-21 13:00:00,67.26,67.29,67.22,67.27,115418.0,66.7208,66.7505,66.6811,66.7307,115418.0
2025-01-21 13:10:00,67.27,67.32,67.26,67.29,67450.0,66.7307,66.7803,66.7208,66.7505,67450.0
2025-01-21 13:20:00,67.28,67.3,67.28,67.3,75443.0,66.7406,66.7605,66.7406,66.7605,75443.0
2025-01-21 13:30:00,67.3,67.31,67.28,67.3,34724.0,66.7605,66.7704,66.7406,66.7605,34724.0
2025-01-21 13:40:00,67.3,67.31,67.25,67.26,23037.0,66.7605,66.7704,66.7109,66.7208,23037.0
2025-01-21 13:50:00,67.28,67.29,67.25,67.28,20625.0,66.7406,66.7505,66.7109,66.7406,20625.0
2025-01-21 14:00:00,67.28,67.29,67.26,67.28,15410.0,66.7406,66.7505,66.7208,66.7406,15410.0
2025-01-21 14:10:00,67.28,67.31,67.23,67.25,56084.0,66.7406,66.7704,66.691,66.7109,56084.0
2025-01-21 14:20:00,67.24,67.25,67.19,67.23,43209.0,66.7009,66.7109,66.6513,66.691,43209.0
2025-01-21 14:30:00,67.23,67.24,67.18,67.2,64242.0,66.691,66.7009,66.6414,66.6613,64242.0
2025-01-21 14:40:00,67.2,67.23,67.19,67.22,64178.0,66.6613,66.691,66.6513,66.6811,64178.0
2025-01-21 14:50:00,67.22,67.26,67.2,67.25,28598.0,66.6811,66.7208,66.6613,66.7109,28598.0
2025-01-21 15:00:00,67.24,67.26,67.22,67.26,19538.0,66.7009,66.7208,66.6811,66.7208,19538.0
2025-01-21 15:10:00,67.25,67.28,67.24,67.28,32289.0,66.7109,66.7406,66.7009,66.7406,32289.0
2025-01-21 15:20:00,67.28,67.28,67.25,67.27,77220.0,66.7406,66.7406,66.7109,66.7307,77220.0
2025-01-21 15:30:00,67.26,67.28,67.21,67.25,93117.0,66.7208,66.7406,66.6712,66.7109,93117.0
2025-01-21 15:40:00,67.24,67.28,67.22,67.28,59969.0,66.7009,66.7406,66.6811,66.7406,59969.0
2025-01-21 15:50:00,67.28,67.34,67.27,67.34,349440.0,66.7406,66.8001,66.7307,66.8001,349440.0
2025-01-22 09:30:00,67.47,67.48,67.33,67.34,69656.0,66.9291,66.939,66.7902,66.8001,69656.0
2025-01-22 09:40:00,67.34,67.47,67.34,67.46,63280.0,66.8001,66.9291,66.8001,66.9192,63280.0
2025-01-22 09:50:00,67.47,67.47,67.38,67.4,35945.0,66.9291,66.9291,66.8398,66.8597,35945.0
2025-01-22 10:00:00,67.38,67.41,67.34,67.39,66696.0,66.8398,66.8696,66.8001,66.8497,66696.0
2025-01-22 10:10:00,67.39,67.45,67.39,67.42,20237.0,66.8497,66.9093,66.8497,66.8795,20237.0
2025-01-22 10:20:00,67.41,67.43,67.4,67.4,30659.0,66.8696,66.8894,66.8597,66.8597,30659.0
2025-01-22 10:30:00,67.4,67.45,67.37,67.44,36372.0,66.8597,66.9093,66.8299,66.8993,36372.0
2025-01-22 10:40:00,67.44,67.46,67.42,67.45,48547.0,66.8993,66.9192,66.8795,66.9093,48547.0
2025-01-22 10:50:00,67.45,67.45,67.38,67.39,79212.0,66.9093,66.9093,66.8398,66.8497,79212.0
2025-01-22 11:00:00,67.39,67.41,67.36,67.4,51823.0,66.8497,66.8696,66.82,66.8597,51823.0
2025-01-22 11:10:00,67.4,67.4,67.34,67.38,22201.0,66.8597,66.8597,66.8001,66.8398,22201.0
2025-01-22 11:20:00,67.38,67.4,67.37,67.39,21198.0,66.8398,66.8597,66.8299,66.8497,21198.0
2025-01-22 11:30:00,67.4,67.46,67.39,67.45,22592.0,66.8597,66.9192,66.8497,66.9093,22592.0
2025-01-22 11:40:00,67.45,67.46,67.41,67.42,31489.0,66.9093,66.9192,66.8696,66.8795,31489.0
2025-01-22 11:50:00,67.43,67.47,67.42,67.44,30761.0,66.8894,66.9291,66.8795,66.8993,30761.0
2025-01-22 12:00:00,67.44,67.44,67.39,67.41,47557.0,66.8993,66.8993,66.8497,66.8696,47557.0
2025-01-22 12:10:00,67.41,67.42,67.37,67.4,52137.0,66.8696,66.8795,66.8299,66.8597,52137.0
2025-01-22 12:20:00,67.4,67.41,67.37,67.4,66419.0,66.8597,66.8696,66.8299,66.8597,66419.0
2025-01-22 12:30:00,67.4,67.42,67.38,67.41,77165.0,66.8597,66.8795,66.8398,66.8696,77165.0
2025-01-22 12:40:00,67.41,67.43,67.36,67.37,59921.0,66.8696,66.8894,66.82,66.8299,59921.0
2025-01-22 12:50:00,67.37,67.39,67.34,67.36,57198.0,66.8299,66.8497,66.8001,66.82,57198.0
2025-01-22 13:00:00,67.36,67.38,67.34,67.38,57808.0,66.82,66.8398,66.8001,66.8398,57808.0
2025-01-22 13:10:00,67.38,67.42,67.36,67.39,61807.0,66.8398,66.8795,66.82,66.8497,61807.0
2025-01-22 13:20:00,67.4,67.43,67.38,67.4,66837.0,66.8597,66.8894,66.8398,66.8597,66837.0
2025-01-22 13:30:00,67.4,67.41,67.39,67.41,21926.0,66.8597,66.8696,66.8497,66.8696,21926.0
2025-01-22 13:40:00,67.41,67.42,67.4,67.4,21804.0,66.8696,66.8795,66.8597,66.8597,21804.0
2025-01-22 13:50:00,67.41,67.41,67.35,67.36,19976.0,66.8696,66.8696,66.8101,66.82,19976.0
2025-01-22 14:00:00,67.35,67.38,67.33,67.36,29158.0,66.8101,66.8398,66.7902,66.82,29158.0
2025-01-22 14:10:00,67.37,67.38,67.35,67.36,18523.0,66.8299,66.8398,66.8101,66.82,18523.0
2025-01-22 14:20:00,67.36,67.38,67.35,67.37,28733.0,66.82,66.8398,66.8101,66.8299,28733.0
2025-01-22 14:30:00,67.37,67.38,67.35,67.38,30618.0,66.8299,66.8398,66.8101,66.8398,30618.0
2025-01-22 14:40:00,67.38,67.39,67.36,67.39,58785.0,66.8398,66.8497,66.82,66.8497,58785.0
2025-01-22 14:50:00,67.39,67.4,67.34,67.37,373505.0,66.8497,66.8597,66.8001,66.8299,373505.0
2025-01-22 15:00:00,67.37,67.37,67.33,67.36,52483.0,66.8299,66.8299,66.7902,66.82,52483.0
2025-01-22 15:10:00,67.36,67.36,67.32,67.33,31080.0,66.82,66.82,66.7803,66.7902,31080.0
2025-01-22 15:20:00,67.33,67.35,67.32,67.33,12375.0,66.7902,66.8101,66.7803,66.7902,12375.0
2025-01-22 15:30:00,67.34,67.34,67.28,67.28,48102.0,66.8001,66.8001,66.7406,66.7406,48102.0
2025-01-22 15:40:00,67.29,67.3,67.27,67.28,121851.0,66.7505,66.7605,66.7307,66.7406,121851.0
2025-01-22 15:50:00,67.28,67.28,67.21,67.23,301877.0,66.7406,66.7406,66.6712,66.691,301877.0
2025-01-23 09:30:00,67.33,67.38,67.31,67.35,61870.0,66.7902,66.8398,66.7704,66.8101,61870.0
2025-01-23 09:40:00,67.36,67.46,67.34,67.45,70845.0,66.82,66.9192,66.8001,66.9093,70845.0
2025-01-23 09:50:00,67.47,67.54,67.44,67.53,43247.0,66.9291,66.9985,66.8993,66.9886,43247.0
2025-01-23 10:00:00,67.54,67.55,67.45,67.48,21965.0,66.9985,67.0085,66.9093,66.939,21965.0
2025-01-23 10:10:00,67.48,67.5,67.46,67.48,18953.0,66.939,66.9589,66.9192,66.939,18953.0
2025-01-23 10:20:00,67.47,67.49,67.44,67.44,24228.0,66.9291,66.9489,66.8993,66.8993,24228.0
2025-01-23 10:30:00,67.45,67.5,67.42,67.49,70962.0,66.9093,66.9589,66.8795,66.9489,70962.0
2025-01-23 10:40:00,67.48,67.52,67.46,67.52,39555.0,66.939,66.9787,66.9192,66.9787,39555.0
2025-01-23 10:50:00,67.5,67.56,67.49,67.55,36343.0,66.9589,67.0184,66.9489,67.0085,36343.0
2025-01-23 11:00:00,67.55,67.59,67.54,67.55,20641.0,67.0085,67.0481,66.9985,67.0085,20641.0
2025-01-23 11:10:00,67.53,67.6,67.42,67.53,238366.0,66.9886,67.0581,66.8795,66.9886,238366.0
2025-01-23 11:20:00,67.54,67.6,67.53,67.59,127973.0,66.9985,67.0581,66.9886,67.0481,127973.0
2025-01-23 11:30:00,67.6,67.65,67.58,67.59,62464.0,67.0581,67.1077,67.0382,67.0481,62464.0
2025-01-23 11:40:00,67.6,67.7,67.57,67.66,101089.0,67.0581,67.1573,67.0283,67.1176,101089.0
2025-01-23 11:50:00,67.66,67.68,67.57,67.59,22712.0,67.1176,67.1374,67.0283,67.0481,22712.0
2025-01-23 12:00:00,67.59,67.62,67.56,67.59,35463.0,67.0481,67.0779,67.0184,67.0481,35463.0
2025-01-23 12:10:00,67.6,67.64,67.6,67.62,25818.0,67.0581,67.0977,67.0581,67.0779,25818.0
2025-01-23 12:20:00,67.62,67.62,67.6,67.61,7504.0,67.0779,67.0779,67.0581,67.068,7504.0
2025-01-23 12:30:00,67.6,67.64,67.59,67.63,18099.0,67.0581,67.0977,67.0481,67.0878,18099.0
2025-01-23 12:40:00,67.63,67.67,67.63,67.65,11129.0,67.0878,67.1275,67.0878,67.1077,11129.0
2025-01-23 12:50:00,67.66,67.68,67.65,67.66,15778.0,67.1176,67.1374,67.1077,67.1176,15778.0
2025-01-23 13:00:00,67.65,67.68,67.65,67.68,30163.0,67.1077,67.1374,67.1077,67.1374,30163.0
2025-01-23 13:10:00,67.67,67.72,67.67,67.71,31103.0,67.1275,67.1771,67.1275,67.1672,31103.0
2025-01-23 13:20:00,67.7,67.71,67.67,67.69,18557.0,67.1573,67.1672,67.1275,67.1473,18557.0
2025-01-23 13:30:00,67.69,67.71,67.67,67.7,50522.0,67.1473,67.1672,67.1275,67.1573,50522.0
2025-01-23 13:40:00,67.7,67.71,67.67,67.69,55467.0,67.1573,67.1672,67.1275,67.1473,55467.0
2025-01-23 13:50:00,67.69,67.71,67.68,67.7,43841.0,67.1473,67.1672,67.1374,67.1573,43841.0
2025-01-23 14:00:00,67.69,67.7,67.66,67.69,47651.0,67.1473,67.1573,67.1176,67.1473,47651.0
2025-01-23 14:10:00,67.69,67.7,67.65,67.65,31001.0,67.1473,67.1573,67.1077,67.1077,31001.0
2025-01-23 14:20:00,67.64,67.69,67.63,67.67,19144.0,67.0977,67.1473,67.0878,67.1275,19144.0
2025-01-23 14:30:00,67.68,67.73,67.67,67.7,7510.0,67.1374,67.187,67.1275,67.1573,7510.0
2025-01-23 14:40:00,67.71,67.73,67.7,67.72,8808.0,67.1672,67.187,67.1573,67.1771,8808.0
2025-01-23 14:50:00,67.73,67.75,67.71,67.72,4567.0,67.187,67.2069,67.1672,67.1771,4567.0
2025-01-23 15:00:00,67.7,67.74,67.68,67.73,16041.0,67.1573,67.1969,67.1374,67.187,16041.0
2025-01-23 15:10:00,67.73,67.77,67.73,67.76,46141.0,67.187,67.2267,67.187,67.2168,46141.0
2025-01-23 15:20:00,67.77,67.78,67.74,67.75,45135.0,67.2267,67.2366,67.1969,67.2069,45135.0
2025-01-23 15:30:00,67.75,67.76,67.72,67.75,92134.0,67.2069,67.2168,67.1771,67.2069,92134.0
2025-01-23 15:40:00,67.74,67.77,67.73,67.75,49336.0,67.1969,67.2267,67.187,67.2069,49336.0
2025-01-23 15:50:00,67.75,67.84,67.72,67.81,460659.0,67.2069,67.2961,67.1771,67.2664,460659.0
2025-01-24 09:30:00,68.0,68.1,67.97,68.09,147584.0,67.4549,67.554,67.4251,67.5441,147584.0
2025-01-24 09:40:00,68.09,68.29,68.08,68.27,132537.0,67.5441,67.7425,67.5342,67.7227,132537.0
2025-01-24 09:50:00,68.28,68.34,68.26,68.32,135738.0,67.7326,67.7921,67.7128,67.7723,135738.0
2025-01-24 10:00:00,68.31,68.39,68.25,68.37,89517.0,67.7624,67.8417,67.7028,67.8219,89517.0
2025-01-24 10:10:00,68.37,68.4,68.33,68.38,41527.0,67.8219,67.8516,67.7822,67.8318,41527.0
2025-01-24 10:20:00,68.38,68.39,68.33,68.34,43760.0,67.8318,67.8417,67.7822,67.7921,43760.0
2025-01-24 10:30:00,68.35,68.45,68.35,68.39,46314.0,67.802,67.9012,67.802,67.8417,46314.0
2025-01-24 10:40:00,68.39,68.43,68.35,68.43,56958.0,67.8417,67.8814,67.802,67.8814,56958.0
2025-01-24 10:50:00,68.44,68.47,68.42,68.44,44415.0,67.8913,67.9211,67.8715,67.8913,44415.0
2025-01-24 11:00:00,68.42,68.48,68.41,68.47,30011.0,67.8715,67.931,67.8616,67.9211,30011.0
2025-01-24 11:10:00,68.47,68.5,68.45,68.5,46440.0,67.9211,67.9508,67.9012,67.9508,46440.0
2025-01-24 11:20:00,68.5,68.56,68.5,68.55,24192.0,67.9508,68.0104,67.9508,68.0004,24192.0
2025-01-24 11:30:00,68.55,68.6,68.54,68.59,21447.0,68.0004,68.05,67.9905,68.0401,21447.0
2025-01-24 11:40:00,68.59,68.6,68.54,68.56,20291.0,68.0401,68.05,67.9905,68.0104,20291.0
2025-01-24 11:50:00,68.56,68.6,68.52,68.55,21805.0,68.0104,68.05,67.9707,68.0004,21805.0
2025-01-24 12:00:00,68.55,68.61,68.52,68.6,50652.0,68.0004,68.06,67.9707,68.05,50652.0
2025-01-24 12:10:00,68.6,68.61,68.56,68.61,134943.0,68.05,68.06,68.0104,68.06,134943.0
2025-01-24 12:20:00,68.62,68.64,68.57,68.58,32041.0,68.0699,68.0897,68.0203,68.0302,32041.0
2025-01-24 12:30:00,68.58,68.66,68.57,68.65,21914.0,68.0302,68.1096,68.0203,68.0996,21914.0
2025-01-24 12:40:00,68.66,68.66,68.61,68.63,51418.0,68.1096,68.1096,68.06,68.0798,51418.0
2025-01-24 12:50:00,68.63,68.64,68.55,68.56,17454.0,68.0798,68.0897,68.0004,68.0104,17454.0
2025-01-24 13:00:00,68.55,68.57,68.53,68.54,15040.0,68.0004,68.0203,67.9806,67.9905,15040.0
2025-01-24 13:10:00,68.53,68.55,68.5,68.54,32158.0,67.9806,68.0004,67.9508,67.9905,32158.0
2025-01-24 13:20:00,68.55,68.57,68.53,68.53,9207.0,68.0004,68.0203,67.9806,67.9806,9207.0
2025-01-24 13:30:00,68.54,68.57,68.52,68.54,16440.0,67.9905,68.0203,67.9707,67.9905,16440.0
2025-01-24 13:40:00,68.54,68.54,68.47,68.5,17375.0,67.9905,67.9905,67.9211,67.9508,17375.0
2025-01-24 13:50:00,68.49,68.49,68.45,68.47,28158.0,67.9409,67.9409,67.9012,67.9211,28158.0
2025-01-24 14:00:00,68.46,68.49,68.46,68.49,22003.0,67.9112,67.9409,67.9112,67.9409,22003.0
2025-01-24 14:10:00,68.5,68.56,68.49,68.55,23787.0,67.9508,68.0104,67.9409,68.0004,23787.0
2025-01-24 14:20:00,68.55,68.61,68.55,68.59,21064.0,68.0004,68.06,68.0004,68.0401,21064.0
2025-01-24 14:30:00,68.61,68.61,68.59,68.61,22321.0,68.06,68.06,68.0401,68.06,22321.0
2025-01-24 14:40:00,68.61,68.63,68.6,68.61,28924.0,68.06,68.0798,68.05,68.06,28924.0
2025-01-24 14:50:00,68.62,68.63,68.57,68.58,30685.0,68.0699,68.0798,68.0203,68.0302,30685.0
2025-01-24 15:00:00,68.58,68.61,68.55,68.57,14654.0,68.0302,68.06,68.0004,68.0203,14654.0
2025-01-24 15:10:00,68.57,68.59,68.56,68.56,12080.0,68.0203,68.0401,68.0104,68.0104,12080.0
2025-01-24 15:20:00,68.56,68.57,68.52,68.53,23878.0,68.0104,68.0203,67.9707,67.9806,23878.0
2025-01-24 15:30:00,68.54,68.55,68.49,68.49,39761.0,67.9905,68.0004,67.9409,67.9409,39761.0
2025-01-24 15:40:00,68.49,68.49,68.42,68.42,107109.0,67.9409,67.9409,67.8715,67.8715,107109.0
2025-01-24 15:50:00,68.42,68.49,68.37,68.47,468340.0,67.8715,67.9409,67.8219,67.9211,468340.0
2025-01-27 09:30:00,67.71,67.83,67.6,67.8,217627.0,67.1672,67.2862,67.0581,67.2565,217627.0
2025-01-27 09:40:00,67.8,67.88,67.77,67.87,131428.0,67.2565,67.3358,67.2267,67.3259,131428.0
2025-01-27 09:50:00,67.86,67.89,67.81,67.87,45074.0,67.316,67.3457,67.2664,67.3259,45074.0
2025-01-27 10:00:00,67.89,67.89,67.68,67.76,115325.0,67.3457,67.3457,67.1374,67.2168,115325.0
2025-01-27 10:10:00,67.75,67.79,67.69,67.72,45847.0,67.2069,67.2465,67.1473,67.1771,45847.0
2025-01-27 10:20:00,67.74,67.85,67.74,67.83,52714.0,67.1969,67.3061,67.1969,67.2862,52714.0
2025-01-27 10:30:00,67.82,67.82,67.74,67.74,35857.0,67.2763,67.2763,67.1969,67.1969,35857.0
2025-01-27 10:40:00,67.76,67.84,67.75,67.8,37855.0,67.2168,67.2961,67.2069,67.2565,37855.0
2025-01-27 10:50:00,67.8,67.84,67.76,67.77,48136.0,67.2565,67.2961,67.2168,67.2267,48136.0
2025-01-27 11:00:00,67.78,67.78,67.73,67.75,36705.0,67.2366,67.2366,67.187,67.2069,36705.0
2025-01-27 11:10:00,67.75,67.79,67.72,67.77,64180.0,67.2069,67.2465,67.1771,67.2267,64180.0
2025-01-27 11:20:00,67.77,67.77,67.66,67.7,79702.0,67.2267,67.2267,67.1176,67.1573,79702.0
2025-01-27 11:30:00,67.69,67.72,67.63,67.64,94976.0,67.1473,67.1771,67.0878,67.0977,94976.0
2025-01-27 11:40:00,67.65,67.73,67.62,67.69,57045.0,67.1077,67.187,67.0779,67.1473,57045.0
2025-01-27 11:50:00,67.67,67.71,67.63,67.66,62712.0,67.1275,67.1672,67.0878,67.1176,62712.0
2025-01-27 12:00:00,67.66,67.71,67.62,67.65,44829.0,67.1176,67.1672,67.0779,67.1077,44829.0
2025-01-27 12:10:00,67.65,67.69,67.64,67.66,29099.0,67.1077,67.1473,67.0977,67.1176,29099.0
2025-01-27 12:20:00,67.66,67.76,67.64,67.72,33110.0,67.1176,67.2168,67.0977,67.1771,33110.0
2025-01-27 12:30:00,67.72,67.76,67.72,67.74,27713.0,67.1771,67.2168,67.1771,67.1969,27713.0
2025-01-27 12:40:00,67.73,67.76,67.71,67.73,23969.0,67.187,67.2168,67.1672,67.187,23969.0
2025-01-27 12:50:00,67.71,67.72,67.67,67.68,26470.0,67.1672,67.1771,67.1275,67.1374,26470.0
2025-01-27 13:00:00,67.68,67.73,67.66,67.72,22274.0,67.1374,67.187,67.1176,67.1771,22274.0
2025-01-27 13:10:00,67.72,67.75,67.65,67.67,31648.0,67.1771,67.2069,67.1077,67.1275,31648.0
2025-01-27 13:20:00,67.67,67.69,67.61,67.61,40901.0,67.1275,67.1473,67.068,67.068,40901.0
2025-01-27 13:30:00,67.62,67.66,67.61,67.62,52561.0,67.0779,67.1176,67.068,67.0779,52561.0
2025-01-27 13:40:00,67.63,67.69,67.63,67.66,25427.0,67.0878,67.1473,67.0878,67.1176,25427.0
2025-01-27 13:50:00,67.65,67.7,67.64,67.65,30340.0,67.1077,67.1573,67.0977,67.1077,30340.0
2025-01-27 14:00:00,67.66,67.68,67.64,67.64,24564.0,67.1176,67.1374,67.0977,67.0977,24564.0
2025-01-27 14:10:00,67.65,67.7,67.64,67.68,27265.0,67.1077,67.1573,67.0977,67.1374,27265.0
2025-01-27 14:20:00,67.67,67.76,67.66,67.75,19765.0,67.1275,67.2168,67.1176,67.2069,19765.0
2025-01-27 14:30:00,67.75,67.75,67.68,67.73,56402.0,67.2069,67.2069,67.1374,67.187,56402.0
2025-01-27 14:40:00,67.72,67.74,67.65,67.66,18659.0,67.1771,67.1969,67.1077,67.1176,18659.0
2025-01-27 14:50:00,67.66,67.69,67.63,67.66,28235.0,67.1176,67.1473,67.0878,67.1176,28235.0
2025-01-27 15:00:00,67.66,67.69,67.62,67.66,44479.0,67.1176,67.1473,67.0779,67.1176,44479.0
2025-01-27 15:10:00,67.66,67.73,67.65,67.73,25295.0,67.1176,67.187,67.1077,67.187,25295.0
2025-01-27 15:20:00,67.73,67.77,67.72,67.73,22525.0,67.187,67.2267,67.1771,67.187,22525.0
2025-01-27 15:30:00,67.72,67.77,67.7,67.76,261793.0,67.1771,67.2267,67.1573,67.2168,261793.0
2025-01-27 15:40:00,67.76,67.78,67.71,67.72,125681.0,67.2168,67.2366,67.1672,67.1771,125681.0
2025-01-27 15:50:00,67.72,67.76,67.64,67.76,569080.0,67.1771,67.2168,67.0977,67.2168,569080.0
2025-01-28 09:30:00,68.16,68.16,68.05,68.1,132395.0,67.6136,67.6136,67.5045,67.554,132395.0
2025-01-28 09:40:00,68.12,68.15,67.97,68.0,97495.0,67.5739,67.6036,67.4251,67.4549,97495.0
2025-01-28 09:50:00,68.01,68.07,67.98,68.02,24435.0,67.4648,67.5243,67.435,67.4747,24435.0
2025-01-28 10:00:00,68.03,68.2,68.03,68.16,94056.0,67.4846,67.6532,67.4846,67.6136,94056.0
2025-01-28 10:10:00,68.15,68.22,68.15,68.2,22257.0,67.6036,67.6731,67.6036,67.6532,22257.0
2025-01-28 10:20:00,68.19,68.27,68.18,68.26,43939.0,67.6433,67.7227,67.6334,67.7128,43939.0
2025-01-28 10:30:00,68.25,68.31,68.24,68.3,45455.0,67.7028,67.7624,67.6929,67.7524,45455.0
2025-01-28 10:40:00,68.29,68.3,68.18,68.24,106770.0,67.7425,67.7524,67.6334,67.6929,106770.0
2025-01-28 10:50:00,68.23,68.25,68.1,68.14,21305.0,67.683,67.7028,67.554,67.5937,21305.0
2025-01-28 11:00:00,68.15,68.2,68.13,68.19,23057.0,67.6036,67.6532,67.5838,67.6433,23057.0
2025-01-28 11:10:00,68.18,68.2,68.09,68.11,32528.0,67.6334,67.6532,67.5441,67.564,32528.0
2025-01-28 11:20:00,68.11,68.12,67.97,67.99,39767.0,67.564,67.5739,67.4251,67.4449,39767.0
2025-01-28 11:30:00,67.98,68.01,67.94,67.98,26512.0,67.435,67.4648,67.3953,67.435,26512.0
2025-01-28 11:40:00,67.99,68.0,67.9,68.0,24824.0,67.4449,67.4549,67.3557,67.4549,24824.0
2025-01-28 11:50:00,68.0,68.01,67.91,68.01,39234.0,67.4549,67.4648,67.3656,67.4648,39234.0
2025-01-28 12:00:00,68.01,68.05,68.0,68.05,32417.0,67.4648,67.5045,67.4549,67.5045,32417.0
2025-01-28 12:10:00,68.05,68.06,68.03,68.04,12958.0,67.5045,67.5144,67.4846,67.4945,12958.0
2025-01-28 12:20:00,68.04,68.1,68.03,68.08,28871.0,67.4945,67.554,67.4846,67.5342,28871.0
2025-01-28 12:30:00,68.08,68.11,68.07,68.09,47587.0,67.5342,67.564,67.5243,67.5441,47587.0
2025-01-28 12:40:00,68.09,68.1,68.03,68.06,21646.0,67.5441,67.554,67.4846,67.5144,21646.0
2025-01-28 12:50:00,68.06,68.1,68.05,68.06,38443.0,67.5144,67.554,67.5045,67.5144,38443.0
2025-01-28 13:00:00,68.07,68.14,68.06,68.11,15909.0,67.5243,67.5937,67.5144,67.564,15909.0
2025-01-28 13:10:00,68.11,68.15,68.1,68.15,16044.0,67.564,67.6036,67.554,67.6036,16044.0
2025-01-28 13:20:00,68.14,68.16,68.12,68.14,38108.0,67.5937,67.6136,67.5739,67.5937,38108.0
2025-01-28 13:30:00,68.14,68.18,68.12,68.12,18788.0,67.5937,67.6334,67.5739,67.5739,18788.0
2025-01-28 13:40:00,68.12,68.14,68.07,68.1,31926.0,67.5739,67.5937,67.5243,67.554,31926.0
2025-01-28 13:50:00,68.1,68.12,68.07,68.08,16582.0,67.554,67.5739,67.5243,67.5342,16582.0
2025-01-28 14:00:00,68.06,68.07,68.02,68.02,12040.0,67.5144,67.5243,67.4747,67.4747,12040.0
2025-01-28 14:10:00,68.02,68.07,68.01,68.06,16241.0,67.4747,67.5243,67.4648,67.5144,16241.0
2025-01-28 14:20:00,68.06,68.11,68.06,68.1,16224.0,67.5144,67.564,67.5144,67.554,16224.0
2025-01-28 14:30:00,68.1,68.16,68.09,68.14,18313.0,67.554,67.6136,67.5441,67.5937,18313.0
2025-01-28 14:40:00,68.15,68.25,68.14,68.25,39406.0,67.6036,67.7028,67.5937,67.7028,39406.0
2025-01-28 14:50:00,68.25,68.28,68.22,68.28,48657.0,67.7028,67.7326,67.6731,67.7326,48657.0
2025-01-28 15:00:00,68.27,68.27,68.21,68.24,33453.0,67.7227,67.7227,67.6632,67.6929,33453.0
2025-01-28 15:10:00,68.23,68.27,68.23,68.26,24438.0,67.683,67.7227,67.683,67.7128,24438.0
2025-01-28 15:20:00,68.26,68.28,68.24,68.25,33010.0,67.7128,67.7326,67.6929,67.7028,33010.0
2025-01-28 15:30:00,68.24,68.27,68.23,68.23,59461.0,67.6929,67.7227,67.683,67.683,59461.0
2025-01-28 15:40:00,68.24,68.29,68.23,68.26,114520.0,67.6929,67.7425,67.683,67.7128,114520.0
2025-01-28 15:50:00,68.26,68.31,68.25,68.28,295880.0,67.7128,67.7624,67.7028,67.7326,295880.0
2025-01-29 09:30:00,68.24,68.27,68.21,68.25,127527.0,67.6929,67.7227,67.6632,67.7028,127527.0
2025-01-29 09:40:00,68.26,68.3,68.21,68.21,91512.0,67.7128,67.7524,67.6632,67.6632,91512.0
2025-01-29 09:50:00,68.21,68.26,68.21,68.25,46983.0,67.6632,67.7128,67.6632,67.7028,46983.0
2025-01-29 10:00:00,68.26,68.33,68.25,68.31,132047.0,67.7128,67.7822,67.7028,67.7624,132047.0
2025-01-29 10:10:00,68.31,68.32,68.24,68.28,28637.0,67.7624,67.7723,67.6929,67.7326,28637.0
2025-01-29 10:20:00,68.28,68.3,68.21,68.25,41130.0,67.7326,67.7524,67.6632,67.7028,41130.0
2025-01-29 10:30:00,68.27,68.29,68.24,68.28,29730.0,67.7227,67.7425,67.6929,67.7326,29730.0
2025-01-29 10:40:00,68.27,68.32,68.24,68.26,38969.0,67.7227,67.7723,67.6929,67.7128,38969.0
2025-01-29 10:50:00,68.27,68.29,68.21,68.25,71036.0,67.7227,67.7425,67.6632,67.7028,71036.0
2025-01-29 11:00:00,68.25,68.3,68.18,68.21,59268.0,67.7028,67.7524,67.6334,67.6632,59268.0
2025-01-29 11:10:00,68.2,68.25,68.2,68.24,183461.0,67.6532,67.7028,67.6532,67.6929,183461.0
2025-01-29 11:20:00,68.24,68.28,68.21,68.22,91945.0,67.6929,67.7326,67.6632,67.6731,91945.0
2025-01-29 11:30:00,68.21,68.26,68.15,68.16,196791.0,67.6632,67.7128,67.6036,67.6136,196791.0
2025-01-29 11:40:00,68.16,68.21,68.16,68.2,170192.0,67.6136,67.6632,67.6136,67.6532,170192.0
2025-01-29 11:50:00,68.2,68.21,68.14,68.17,207686.0,67.6532,67.6632,67.5937,67.6235,207686.0
2025-01-29 12:00:00,68.17,68.27,68.16,68.23,157541.0,67.6235,67.7227,67.6136,67.683,157541.0
2025-01-29 12:10:00,68.23,68.27,68.23,68.26,185387.0,67.683,67.7227,67.683,67.7128,185387.0
2025-01-29 12:20:00,68.26,68.31,68.25,68.27,198035.0,67.7128,67.7624,67.7028,67.7227,198035.0
2025-01-29 12:30:00,68.27,68.3,68.25,68.27,218265.0,67.7227,67.7524,67.7028,67.7227,218265.0
2025-01-29 12:40:00,68.26,68.27,68.23,68.25,155267.0,67.7128,67.7227,67.683,67.7028,155267.0
2025-01-29 12:50:00,68.25,68.27,68.23,68.25,252860.0,67.7028,67.7227,67.683,67.7028,252860.0
2025-01-29 13:00:00,68.26,68.26,68.08,68.2,295952.0,67.7128,67.7128,67.5342,67.6532,295952.0
2025-01-29 13:10:00,68.2,68.25,68.17,68.23,156134.0,67.6532,67.7028,67.6235,67.683,156134.0
2025-01-29 13:20:00,68.24,68.3,68.21,68.28,200127.0,67.6929,67.7524,67.6632,67.7326,200127.0
2025-01-29 13:30:00,68.28,68.31,68.22,68.22,176049.0,67.7326,67.7624,67.6731,67.6731,176049.0
2025-01-29 13:40:00,68.22,68.23,68.19,68.22,165991.0,67.6731,67.683,67.6433,67.6731,165991.0
2025-01-29 13:50:00,68.22,68.22,68.13,68.15,248989.0,67.6731,67.6731,67.5838,67.6036,248989.0
2025-01-29 14:00:00,68.14,68.14,67.95,68.07,305868.0,67.5937,67.5937,67.4053,67.5243,305868.0
2025-01-29 14:10:00,68.07,68.07,67.95,68.01,228435.0,67.5243,67.5243,67.4053,67.4648,228435.0
2025-01-29 14:20:00,68.01,68.05,67.98,68.0,254226.0,67.4648,67.5045,67.435,67.4549,254226.0
2025-01-29 14:30:00,68.0,68.18,67.95,68.18,264095.0,67.4549,67.6334,67.4053,67.6334,264095.0
2025-01-29 14:40:00,68.18,68.3,68.17,68.2,282419.0,67.6334,67.7524,67.6235,67.6532,282419.0
2025-01-29 14:50:00,68.2,68.33,68.18,68.22,233210.0,67.6532,67.7822,67.6334,67.6731,233210.0
2025-01-29 15:00:00,68.22,68.24,68.13,68.19,263142.0,67.6731,67.6929,67.5838,67.6433,263142.0
2025-01-29 15:10:00,68.21,68.26,68.11,68.2,268938.0,67.6632,67.7128,67.564,67.6532,268938.0
2025-01-29 15:20:00,68.21,68.36,68.21,68.28,326902.0,67.6632,67.812,67.6632,67.7326,326902.0
2025-01-29 15:30:00,68.28,68.3,68.17,68.17,244620.0,67.7326,67.7524,67.6235,67.6235,244620.0
2025-01-29 15:40:00,68.18,68.21,68.08,68.11,317554.0,67.6334,67.6632,67.5342,67.564,317554.0
2025-01-29 15:50:00,68.11,68.14,68.05,68.09,558964.0,67.564,67.5937,67.5045,67.5441,558964.0
2025-01-30 09:30:00,68.96,69.05,68.94,69.02,104577.0,68.4072,68.4964,68.3873,68.4667,104577.0
2025-01-30 09:40:00,69.02,69.06,69.0,69.04,48657.0,68.4667,68.5064,68.4468,68.4865,48657.0
2025-01-30 09:50:00,69.06,69.09,69.01,69.04,48073.0,68.5064,68.5361,68.4568,68.4865,48073.0
2025-01-30 10:00:00,69.04,69.04,68.95,69.0,97170.0,68.4865,68.4865,68.3972,68.4468,97170.0
2025-01-30 10:10:00,69.0,69.06,68.98,69.04,52090.0,68.4468,68.5064,68.427,68.4865,52090.0
2025-01-30 10:20:00,69.05,69.08,68.99,68.99,32720.0,68.4964,68.5262,68.4369,68.4369,32720.0
2025-01-30 10:30:00,68.99,69.1,68.99,69.09,28284.0,68.4369,68.546,68.4369,68.5361,28284.0
2025-01-30 10:40:00,69.09,69.11,69.04,69.07,61345.0,68.5361,68.556,68.4865,68.5163,61345.0
2025-01-30 10:50:00,69.07,69.11,68.93,68.94,43484.0,68.5163,68.556,68.3774,68.3873,43484.0
2025-01-30 11:00:00,68.93,68.97,68.9,68.94,77815.0,68.3774,68.4171,68.3476,68.3873,77815.0
2025-01-30 11:10:00,68.94,68.96,68.89,68.93,19392.0,68.3873,68.4072,68.3377,68.3774,19392.0
2025-01-30 11:20:00,68.94,69.0,68.94,68.99,8663.0,68.3873,68.4468,68.3873,68.4369,8663.0
2025-01-30 11:30:00,68.99,69.03,68.98,69.03,19598.0,68.4369,68.4766,68.427,68.4766,19598.0
2025-01-30 11:40:00,69.04,69.08,69.02,69.03,15119.0,68.4865,68.5262,68.4667,68.4766,15119.0
2025-01-30 11:50:00,69.04,69.1,69.04,69.08,12231.0,68.4865,68.546,68.4865,68.5262,12231.0
2025-01-30 12:00:00,69.07,69.08,69.03,69.04,22022.0,68.5163,68.5262,68.4766,68.4865,22022.0
2025-01-30 12:10:00,69.03,69.04,68.96,68.99,20677.0,68.4766,68.4865,68.4072,68.4369,20677.0
2025-01-30 12:20:00,69.01,69.02,68.96,68.98,12237.0,68.4568,68.4667,68.4072,68.427,12237.0
2025-01-30 12:30:00,69.01,69.02,68.98,68.98,15996.0,68.4568,68.4667,68.427,68.427,15996.0
2025-01-30 12:40:00,68.98,69.02,68.95,69.02,19766.0,68.427,68.4667,68.3972,68.4667,19766.0
2025-01-30 12:50:00,69.02,69.06,69.0,69.06,11966.0,68.4667,68.5064,68.4468,68.5064,11966.0
2025-01-30 13:00:00,69.06,69.08,69.03,69.06,83841.0,68.5064,68.5262,68.4766,68.5064,83841.0
2025-01-30 13:10:00,69.06,69.07,69.05,69.06,36435.0,68.5064,68.5163,68.4964,68.5064,36435.0
2025-01-30 13:20:00,69.06,69.08,69.05,69.06,41043.0,68.5064,68.5262,68.4964,68.5064,41043.0
2025-01-30 13:30:00,69.08,69.11,69.07,69.11,30971.0,68.5262,68.556,68.5163,68.556,30971.0
2025-01-30 13:40:00,69.1,69.12,69.08,69.11,12391.0,68.546,68.5659,68.5262,68.556,12391.0
2025-01-30 13:50:00,69.11,69.14,69.1,69.1,14407.0,68.556,68.5857,68.546,68.546,14407.0
2025-01-30 14:00:00,69.1,69.16,69.09,69.15,10873.0,68.546,68.6056,68.5361,68.5956,10873.0
2025-01-30 14:10:00,69.14,69.18,69.14,69.15,10436.0,68.5857,68.6254,68.5857,68.5956,10436.0
2025-01-30 14:20:00,69.15,69.16,69.13,69.14,5926.0,68.5956,68.6056,68.5758,68.5857,5926.0
2025-01-30 14:30:00,69.13,69.17,69.11,69.16,15915.0,68.5758,68.6155,68.556,68.6056,15915.0
2025-01-30 14:40:00,69.15,69.23,69.14,69.22,13359.0,68.5956,68.675,68.5857,68.6651,13359.0
2025-01-30 14:50:00,69.22,69.25,69.2,69.23,85419.0,68.6651,68.6948,68.6452,68.675,85419.0
2025-01-30 15:00:00,69.22,69.26,69.21,69.24,59443.0,68.6651,68.7048,68.6552,68.6849,59443.0
2025-01-30 15:10:00,69.24,69.32,69.23,69.31,211010.0,68.6849,68.7643,68.675,68.7543,211010.0
2025-01-30 15:20:00,69.3,69.36,69.3,69.34,219634.0,68.7444,68.8039,68.7444,68.7841,219634.0
2025-01-30 15:30:00,69.34,69.36,69.04,69.05,202928.0,68.7841,68.8039,68.4865,68.4964,202928.0
2025-01-30 15:40:00,69.03,69.08,68.86,69.08,103298.0,68.4766,68.5262,68.308,68.5262,103298.0
2025-01-30 15:50:00,69.08,69.16,69.06,69.11,201299.0,68.5262,68.6056,68.5064,68.556,201299.0
2025-01-31 09:30:00,68.98,68.98,68.83,68.89,96262.0,68.427,68.427,68.2782,68.3377,96262.0
2025-01-31 09:40:00,68.88,68.92,68.87,68.88,53356.0,68.3278,68.3675,68.3179,68.3278,53356.0
2025-01-31 09:50:00,68.87,68.9,68.84,68.87,21748.0,68.3179,68.3476,68.2881,68.3179,21748.0
2025-01-31 10:00:00,68.86,68.88,68.79,68.81,15903.0,68.308,68.3278,68.2385,68.2584,15903.0
2025-01-31 10:10:00,68.82,68.88,68.82,68.83,52227.0,68.2683,68.3278,68.2683,68.2782,52227.0
2025-01-31 10:20:00,68.85,68.91,68.8,68.91,22720.0,68.298,68.3576,68.2484,68.3576,22720.0
2025-01-31 10:30:00,68.91,68.96,68.89,68.95,47123.0,68.3576,68.4072,68.3377,68.3972,47123.0
2025-01-31 10:40:00,68.95,68.96,68.88,68.92,107072.0,68.3972,68.4072,68.3278,68.3675,107072.0
2025-01-31 10:50:00,68.91,68.92,68.88,68.89,56095.0,68.3576,68.3675,68.3278,68.3377,56095.0
2025-01-31 11:00:00,68.89,68.9,68.84,68.88,64189.0,68.3377,68.3476,68.2881,68.3278,64189.0
2025-01-31 11:10:00,68.88,68.95,68.88,68.94,86282.0,68.3278,68.3972,68.3278,68.3873,86282.0
2025-01-31 11:20:00,68.95,68.98,68.9,68.92,43707.0,68.3972,68.427,68.3476,68.3675,43707.0
2025-01-31 11:30:00,68.91,68.98,68.9,68.96,645011.0,68.3576,68.427,68.3476,68.4072,645011.0
2025-01-31 11:40:00,68.95,68.97,68.94,68.96,78320.0,68.3972,68.4171,68.3873,68.4072,78320.0
2025-01-31 11:50:00,68.96,69.0,68.93,68.99,164819.0,68.4072,68.4468,68.3774,68.4369,164819.0
2025-01-31 12:00:00,68.99,69.05,68.89,69.02,140648.0,68.4369,68.4964,68.3377,68.4667,140648.0
2025-01-31 12:10:00,69.03,69.13,68.99,69.12,50644.0,68.4766,68.5758,68.4369,68.5659,50644.0
2025-01-31 12:20:00,69.15,69.17,69.15,69.17,25888.0,68.5956,68.6155,68.5956,68.6155,25888.0
2025-01-31 12:30:00,69.17,69.19,69.15,69.16,16584.0,68.6155,68.6353,68.5956,68.6056,16584.0
2025-01-31 12:40:00,69.15,69.16,69.1,69.13,15659.0,68.5956,68.6056,68.546,68.5758,15659.0
2025-01-31 12:50:00,69.13,69.16,69.12,69.14,46180.0,68.5758,68.6056,68.5659,68.5857,46180.0
2025-01-31 13:00:00,69.14,69.14,69.09,69.09,58537.0,68.5857,68.5857,68.5361,68.5361,58537.0
2025-01-31 13:10:00,69.09,69.13,68.86,68.87,101378.0,68.5361,68.5758,68.308,68.3179,101378.0
2025-01-31 13:20:00,68.87,68.94,68.67,68.72,227192.0,68.3179,68.3873,68.1195,68.1691,227192.0
2025-01-31 13:30:00,68.7,68.74,68.55,68.65,40508.0,68.1492,68.1889,68.0004,68.0996,40508.0
2025-01-31 13:40:00,68.67,68.76,68.64,68.73,24576.0,68.1195,68.2088,68.0897,68.179,24576.0
2025-01-31 13:50:00,68.73,68.75,68.6,68.63,44164.0,68.179,68.1988,68.05,68.0798,44164.0
2025-01-31 14:00:00,68.61,68.66,68.5,68.52,81621.0,68.06,68.1096,67.9508,67.9707,81621.0
2025-01-31 14:10:00,68.53,68.62,68.49,68.52,19187.0,67.9806,68.0699,67.9409,67.9707,19187.0
2025-01-31 14:20:00,68.52,68.58,68.49,68.57,22655.0,67.9707,68.0302,67.9409,68.0203,22655.0
2025-01-31 14:30:00,68.6,68.62,68.48,68.49,28124.0,68.05,68.0699,67.931,67.9409,28124.0
2025-01-31 14:40:00,68.5,68.52,68.38,68.47,42294.0,67.9508,67.9707,67.8318,67.9211,42294.0
2025-01-31 14:50:00,68.47,68.54,68.46,68.5,144070.0,67.9211,67.9905,67.9112,67.9508,144070.0
2025-01-31 15:00:00,68.48,68.48,68.34,68.36,61056.0,67.931,67.931,67.7921,67.812,61056.0
2025-01-31 15:10:00,68.37,68.38,68.31,68.34,44060.0,67.8219,67.8318,67.7624,67.7921,44060.0
2025-01-31 15:20:00,68.35,68.37,68.29,68.32,53408.0,67.802,67.8219,67.7425,67.7723,53408.0
2025-01-31 15:30:00,68.32,68.35,68.29,68.31,757519.0,67.7723,67.802,67.7425,67.7624,757519.0
2025-01-31 15:40:00,68.31,68.42,68.3,68.41,220581.0,67.7624,67.8715,67.7524,67.8616,220581.0
2025-01-31 15:50:00,68.41,68.43,68.27,68.32,901492.0,67.8616,67.8814,67.7227,67.7723,901492.0
2025-02-03 09:30:00,67.49,67.58,67.34,67.58,343953.0,66.9489,67.0382,66.8001,67.0382,343953.0
2025-02-03 09:40:00,67.58,67.58,67.41,67.42,91369.0,67.0382,67.0382,66.8696,66.8795,91369.0
2025-02-03 09:50:00,67.43,67.44,67.31,67.36,113974.0,66.8894,66.8993,66.7704,66.82,113974.0
2025-02-03 10:00:00,67.35,67.47,67.26,67.44,126499.0,66.8101,66.9291,66.7208,66.8993,126499.0
2025-02-03 10:10:00,67.44,67.44,67.33,67.37,100313.0,66.8993,66.8993,66.7902,66.8299,100313.0
2025-02-03 10:20:00,67.37,67.81,67.35,67.77,433784.0,66.8299,67.2664,66.8101,67.2267,433784.0
2025-02-03 10:30:00,67.77,67.88,67.68,67.84,94650.0,67.2267,67.3358,67.1374,67.2961,94650.0
2025-02-03 10:40:00,67.83,68.08,67.79,67.93,113992.0,67.2862,67.5342,67.2465,67.3854,113992.0
2025-02-03 10:50:00,67.94,68.05,67.94,68.03,213882.0,67.3953,67.5045,67.3953,67.4846,213882.0
2025-02-03 11:00:00,68.02,68.08,67.84,67.98,228207.0,67.4747,67.5342,67.2961,67.435,228207.0
2025-02-03 11:10:00,68.0,68.09,67.99,68.08,46371.0,67.4549,67.5441,67.4449,67.5342,46371.0
2025-02-03 11:20:00,68.09,68.09,67.94,67.99,86257.0,67.5441,67.5441,67.3953,67.4449,86257.0
2025-02-03 11:30:00,67.98,68.1,67.95,68.09,55829.0,67.435,67.554,67.4053,67.5441,55829.0
2025-02-03 11:40:00,68.08,68.11,67.96,67.98,137778.0,67.5342,67.564,67.4152,67.435,137778.0
2025-02-03 11:50:00,67.98,68.04,67.85,67.88,128110.0,67.435,67.4945,67.3061,67.3358,128110.0
2025-02-03 12:00:00,67.88,67.93,67.84,67.93,47458.0,67.3358,67.3854,67.2961,67.3854,47458.0
2025-02-03 12:10:00,67.93,67.94,67.82,67.86,47536.0,67.3854,67.3953,67.2763,67.316,47536.0
2025-02-03 12:20:00,67.87,67.99,67.86,67.88,96256.0,67.3259,67.4449,67.316,67.3358,96256.0
2025-02-03 12:30:00,67.88,67.88,67.78,67.79,133841.0,67.3358,67.3358,67.2366,67.2465,133841.0
2025-02-03 12:40:00,67.8,67.81,67.75,67.78,59448.0,67.2565,67.2664,67.2069,67.2366,59448.0
2025-02-03 12:50:00,67.78,67.89,67.65,67.81,331025.0,67.2366,67.3457,67.1077,67.2664,331025.0
2025-02-03 13:00:00,67.8,67.89,67.7,67.78,68651.0,67.2565,67.3457,67.1573,67.2366,68651.0
2025-02-03 13:10:00,67.78,67.88,67.75,67.82,74255.0,67.2366,67.3358,67.2069,67.2763,74255.0
2025-02-03 13:20:00,67.82,67.86,67.79,67.82,42101.0,67.2763,67.316,67.2465,67.2763,42101.0
2025-02-03 13:30:00,67.84,67.89,67.81,67.83,44091.0,67.2961,67.3457,67.2664,67.2862,44091.0
2025-02-03 13:40:00,67.83,67.84,67.74,67.82,27060.0,67.2862,67.2961,67.1969,67.2763,27060.0
2025-02-03 13:50:00,67.83,67.85,67.8,67.83,19684.0,67.2862,67.3061,67.2565,67.2862,19684.0
2025-02-03 14:00:00,67.83,67.87,67.82,67.86,23424.0,67.2862,67.3259,67.2763,67.316,23424.0
2025-02-03 14:10:00,67.86,67.95,67.86,67.93,21212.0,67.316,67.4053,67.316,67.3854,21212.0
2025-02-03 14:20:00,67.93,67.95,67.91,67.91,25660.0,67.3854,67.4053,67.3656,67.3656,25660.0
2025-02-03 14:30:00,67.91,67.93,67.87,67.9,32427.0,67.3656,67.3854,67.3259,67.3557,32427.0
2025-02-03 14:40:00,67.89,67.97,67.88,67.94,115607.0,67.3457,67.4251,67.3358,67.3953,115607.0
2025-02-03 14:50:00,67.94,67.95,67.86,67.9,43800.0,67.3953,67.4053,67.316,67.3557,43800.0
2025-02-03 15:00:00,67.9,67.94,67.86,67.88,25817.0,67.3557,67.3953,67.316,67.3358,25817.0
2025-02-03 15:10:00,67.87,67.91,67.85,67.91,35898.0,67.3259,67.3656,67.3061,67.3656,35898.0
2025-02-03 15:20:00,67.91,67.93,67.83,67.84,55737.0,67.3656,67.3854,67.2862,67.2961,55737.0
2025-02-03 15:30:00,67.83,67.87,67.81,67.84,76480.0,67.2862,67.3259,67.2664,67.2961,76480.0
2025-02-03 15:40:00,67.84,67.85,67.73,67.77,109467.0,67.2961,67.3061,67.187,67.2267,109467.0
2025-02-03 15:50:00,67.77,67.8,67.65,67.65,697252.0,67.2267,67.2565,67.1077,67.1077,697252.0
2025-02-04 09:30:00,67.66,67.72,67.65,67.69,190531.0,67.1176,67.1771,67.1077,67.1473,190531.0
2025-02-04 09:40:00,67.7,67.8,67.69,67.79,69723.0,67.1573,67.2565,67.1473,67.2465,69723.0
2025-02-04 09:50:00,67.8,67.87,67.78,67.86,32379.0,67.2565,67.3259,67.2366,67.316,32379.0
2025-02-04 10:00:00,67.87,68.01,67.87,67.98,40170.0,67.3259,67.4648,67.3259,67.435,40170.0
2025-02-04 10:10:00,67.98,68.12,67.97,68.11,89840.0,67.435,67.5739,67.4251,67.564,89840.0
2025-02-04 10:20:00,68.11,68.11,68.03,68.05,23093.0,67.564,67.564,67.4846,67.5045,23093.0
2025-02-04 10:30:00,68.06,68.12,68.03,68.11,30155.0,67.5144,67.5739,67.4846,67.564,30155.0
2025-02-04 10:40:00,68.1,68.12,68.07,68.12,94572.0,67.554,67.5739,67.5243,67.5739,94572.0
2025-02-04 10:50:00,68.12,68.16,68.04,68.05,26800.0,67.5739,67.6136,67.4945,67.5045,26800.0
2025-02-04 11:00:00,68.05,68.2,68.04,68.18,31773.0,67.5045,67.6532,67.4945,67.6334,31773.0
2025-02-04 11:10:00,68.19,68.23,68.16,68.19,26540.0,67.6433,67.683,67.6136,67.6433,26540.0
2025-02-04 11:20:00,68.19,68.25,68.16,68.25,20297.0,67.6433,67.7028,67.6136,67.7028,20297.0
2025-02-04 11:30:00,68.26,68.27,68.17,68.18,80344.0,67.7128,67.7227,67.6235,67.6334,80344.0
2025-02-04 11:40:00,68.18,68.2,68.12,68.15,26756.0,67.6334,67.6532,67.5739,67.6036,26756.0
2025-02-04 11:50:00,68.15,68.17,68.13,68.16,34204.0,67.6036,67.6235,67.5838,67.6136,34204.0
2025-02-04 12:00:00,68.16,68.19,68.14,68.15,24015.0,67.6136,67.6433,67.5937,67.6036,24015.0
2025-02-04 12:10:00,68.14,68.19,68.08,68.13,156592.0,67.5937,67.6433,67.5342,67.5838,156592.0
2025-02-04 12:20:00,68.13,68.14,68.06,68.06,39997.0,67.5838,67.5937,67.5144,67.5144,39997.0
2025-02-04 12:30:00,68.07,68.18,68.06,68.16,43955.0,67.5243,67.6334,67.5144,67.6136,43955.0
2025-02-04 12:40:00,68.16,68.18,68.14,68.16,16923.0,67.6136,67.6334,67.5937,67.6136,16923.0
2025-02-04 12:50:00,68.16,68.22,68.15,68.22,12929.0,67.6136,67.6731,67.6036,67.6731,12929.0
2025-02-04 13:00:00,68.21,68.22,68.15,68.17,11771.0,67.6632,67.6731,67.6036,67.6235,11771.0
2025-02-04 13:10:00,68.17,68.24,68.16,68.22,22684.0,67.6235,67.6929,67.6136,67.6731,22684.0
2025-02-04 13:20:00,68.21,68.24,68.18,68.19,23139.0,67.6632,67.6929,67.6334,67.6433,23139.0
2025-02-04 13:30:00,68.18,68.2,68.15,68.16,13481.0,67.6334,67.6532,67.6036,67.6136,13481.0
2025-02-04 13:40:00,68.16,68.18,68.15,68.17,28075.0,67.6136,67.6334,67.6036,67.6235,28075.0
2025-02-04 13:50:00,68.17,68.18,68.13,68.14,26524.0,67.6235,67.6334,67.5838,67.5937,26524.0
2025-02-04 14:00:00,68.14,68.23,68.11,68.23,22134.0,67.5937,67.683,67.564,67.683,22134.0
2025-02-04 14:10:00,68.23,68.24,68.21,68.23,29922.0,67.683,67.6929,67.6632,67.683,29922.0
2025-02-04 14:20:00,68.23,68.25,68.2,68.2,16871.0,67.683,67.7028,67.6532,67.6532,16871.0
2025-02-04 14:30:00,68.2,68.28,68.2,68.23,15894.0,67.6532,67.7326,67.6532,67.683,15894.0
2025-02-04 14:40:00,68.24,68.26,68.21,68.23,112797.0,67.6929,67.7128,67.6632,67.683,112797.0
2025-02-04 14:50:00,68.23,68.27,68.18,68.23,126004.0,67.683,67.7227,67.6334,67.683,126004.0
2025-02-04 15:00:00,68.23,68.26,68.19,68.26,68038.0,67.683,67.7128,67.6433,67.7128,68038.0
2025-02-04 15:10:00,68.26,68.27,68.22,68.25,60827.0,67.7128,67.7227,67.6731,67.7028,60827.0
2025-02-04 15:20:00,68.25,68.25,68.18,68.2,60957.0,67.7028,67.7028,67.6334,67.6532,60957.0
2025-02-04 15:30:00,68.2,68.26,68.19,68.25,45661.0,67.6532,67.7128,67.6433,67.7028,45661.0
2025-02-04 15:40:00,68.26,68.26,68.2,68.22,84385.0,67.7128,67.7128,67.6532,67.6731,84385.0
2025-02-04 15:50:00,68.21,68.31,68.21,68.27,298506.0,67.6632,67.7624,67.6632,67.7227,298506.0
2025-02-05 09:30:00,68.68,68.73,68.65,68.7,311531.0,68.1294,68.179,68.0996,68.1492,311531.0
2025-02-05 09:40:00,68.7,68.7,68.62,68.63,88688.0,68.1492,68.1492,68.0699,68.0798,88688.0
2025-02-05 09:50:00,68.62,68.64,68.57,68.62,29369.0,68.0699,68.0897,68.0203,68.0699,29369.0
2025-02-05 10:00:00,68.63,68.8,68.52,68.64,107573.0,68.0798,68.2484,67.9707,68.0897,107573.0
2025-02-05 10:10:00,68.67,68.72,68.63,68.7,53508.0,68.1195,68.1691,68.0798,68.1492,53508.0
2025-02-05 10:20:00,68.7,68.73,68.64,68.73,66301.0,68.1492,68.179,68.0897,68.179,66301.0
2025-02-05 10:30:00,68.73,68.76,68.66,68.76,66746.0,68.179,68.2088,68.1096,68.2088,66746.0
2025-02-05 10:40:00,68.76,68.81,68.73,68.77,64238.0,68.2088,68.2584,68.179,68.2187,64238.0
2025-02-05 10:50:00,68.77,68.82,68.76,68.81,25268.0,68.2187,68.2683,68.2088,68.2584,25268.0
2025-02-05 11:00:00,68.81,68.82,68.76,68.79,79115.0,68.2584,68.2683,68.2088,68.2385,79115.0
2025-02-05 11:10:00,68.78,68.78,68.7,68.73,68941.0,68.2286,68.2286,68.1492,68.179,68941.0
2025-02-05 11:20:00,68.73,68.81,68.72,68.8,63919.0,68.179,68.2584,68.1691,68.2484,63919.0
2025-02-05 11:30:00,68.81,68.92,68.8,68.9,57673.0,68.2584,68.3675,68.2484,68.3476,57673.0
2025-02-05 11:40:00,68.91,68.91,68.86,68.89,26480.0,68.3576,68.3576,68.308,68.3377,26480.0
2025-02-05 11:50:00,68.89,68.95,68.88,68.94,32810.0,68.3377,68.3972,68.3278,68.3873,32810.0
2025-02-05 12:00:00,68.94,68.97,68.91,68.92,35727.0,68.3873,68.4171,68.3576,68.3675,35727.0
2025-02-05 12:10:00,68.91,68.93,68.86,68.88,39695.0,68.3576,68.3774,68.308,68.3278,39695.0
2025-02-05 12:20:00,68.88,68.88,68.83,68.84,22723.0,68.3278,68.3278,68.2782,68.2881,22723.0
2025-02-05 12:30:00,68.84,68.89,68.83,68.86,33949.0,68.2881,68.3377,68.2782,68.308,33949.0
2025-02-05 12:40:00,68.87,68.9,68.84,68.89,35355.0,68.3179,68.3476,68.2881,68.3377,35355.0
2025-02-05 12:50:00,68.89,68.94,68.87,68.94,21472.0,68.3377,68.3873,68.3179,68.3873,21472.0
2025-02-05 13:00:00,68.93,68.97,68.9,68.91,17495.0,68.3774,68.4171,68.3476,68.3576,17495.0
2025-02-05 13:10:00,68.91,68.97,68.9,68.97,14189.0,68.3576,68.4171,68.3476,68.4171,14189.0
2025-02-05 13:20:00,68.97,68.98,68.92,68.96,24653.0,68.4171,68.427,68.3675,68.4072,24653.0
2025-02-05 13:30:00,68.96,69.05,68.95,69.04,9820.0,68.4072,68.4964,68.3972,68.4865,9820.0
2025-02-05 13:40:00,69.05,69.07,69.03,69.04,13948.0,68.4964,68.5163,68.4766,68.4865,13948.0
2025-02-05 13:50:00,69.03,69.04,68.99,69.02,10100.0,68.4766,68.4865,68.4369,68.4667,10100.0
2025-02-05 14:00:00,69.03,69.05,69.01,69.03,17372.0,68.4766,68.4964,68.4568,68.4766,17372.0
2025-02-05 14:10:00,69.03,69.04,69.01,69.02,13710.0,68.4766,68.4865,68.4568,68.4667,13710.0
2025-02-05 14:20:00,69.02,69.03,69.0,69.02,19805.0,68.4667,68.4766,68.4468,68.4667,19805.0
2025-02-05 14:30:00,69.02,69.03,69.0,69.02,93953.0,68.4667,68.4766,68.4468,68.4667,93953.0
2025-02-05 14:40:00,69.02,69.03,69.0,69.01,160817.0,68.4667,68.4766,68.4468,68.4568,160817.0
2025-02-05 14:50:00,69.0,69.02,68.99,69.0,27478.0,68.4468,68.4667,68.4369,68.4468,27478.0
2025-02-05 15:00:00,69.01,69.02,68.96,68.96,33130.0,68.4568,68.4667,68.4072,68.4072,33130.0
2025-02-05 15:10:00,68.96,68.96,68.93,68.95,26899.0,68.4072,68.4072,68.3774,68.3972,26899.0
2025-02-05 15:20:00,68.95,69.03,68.95,69.02,42809.0,68.3972,68.4766,68.3972,68.4667,42809.0
2025-02-05 15:30:00,69.02,69.03,69.0,69.01,40289.0,68.4667,68.4766,68.4468,68.4568,40289.0
2025-02-05 15:40:00,69.01,69.06,68.97,69.06,524590.0,68.4568,68.5064,68.4171,68.5064,524590.0
2025-02-05 15:50:00,69.05,69.14,69.04,69.11,1488300.0,68.4964,68.5857,68.4865,68.556,1488300.0
2025-02-06 09:30:00,69.28,69.31,69.21,69.31,333656.0,68.7246,68.7543,68.6552,68.7543,333656.0
2025-02-06 09:40:00,69.3,69.35,69.28,69.3,156476.0,68.7444,68.794,68.7246,68.7444,156476.0
2025-02-06 09:50:00,69.3,69.31,69.21,69.23,57818.0,68.7444,68.7543,68.6552,68.675,57818.0
2025-02-06 10:00:00,69.23,69.34,69.22,69.33,93985.0,68.675,68.7841,68.6651,68.7742,93985.0
2025-02-06 10:10:00,69.33,69.37,69.32,69.36,69479.0,68.7742,68.8139,68.7643,68.8039,69479.0
2025-02-06 10:20:00,69.37,69.38,69.32,69.32,18413.0,68.8139,68.8238,68.7643,68.7643,18413.0
2025-02-06 10:30:00,69.32,69.37,69.3,69.31,132553.0,68.7643,68.8139,68.7444,68.7543,132553.0
2025-02-06 10:40:00,69.31,69.37,69.3,69.35,137312.0,68.7543,68.8139,68.7444,68.794,137312.0
2025-02-06 10:50:00,69.36,69.41,69.36,69.39,55720.0,68.8039,68.8535,68.8039,68.8337,55720.0
2025-02-06 11:00:00,69.39,69.44,69.38,69.42,52902.0,68.8337,68.8833,68.8238,68.8635,52902.0
2025-02-06 11:10:00,69.42,69.48,69.42,69.47,46438.0,68.8635,68.923,68.8635,68.9131,46438.0
2025-02-06 11:20:00,69.47,69.52,69.46,69.48,65095.0,68.9131,68.9627,68.9031,68.923,65095.0
2025-02-06 11:30:00,69.48,69.49,69.4,69.42,51351.0,68.923,68.9329,68.8436,68.8635,51351.0
2025-02-06 11:40:00,69.42,69.42,69.38,69.39,143002.0,68.8635,68.8635,68.8238,68.8337,143002.0
2025-02-06 11:50:00,69.38,69.41,69.35,69.36,195474.0,68.8238,68.8535,68.794,68.8039,195474.0
2025-02-06 12:00:00,69.36,69.38,69.31,69.35,151413.0,68.8039,68.8238,68.7543,68.794,151413.0
2025-02-06 12:10:00,69.36,69.4,69.34,69.4,24794.0,68.8039,68.8436,68.7841,68.8436,24794.0
2025-02-06 12:20:00,69.39,69.41,69.36,69.37,51616.0,68.8337,68.8535,68.8039,68.8139,51616.0
2025-02-06 12:30:00,69.37,69.4,69.34,69.39,39908.0,68.8139,68.8436,68.7841,68.8337,39908.0
2025-02-06 12:40:00,69.39,69.42,69.38,69.42,39201.0,68.8337,68.8635,68.8238,68.8635,39201.0
2025-02-06 12:50:00,69.42,69.45,69.41,69.43,26039.0,68.8635,68.8932,68.8535,68.8734,26039.0
2025-02-06 13:00:00,69.44,69.47,69.39,69.42,33419.0,68.8833,68.9131,68.8337,68.8635,33419.0
2025-02-06 13:10:00,69.42,69.47,69.38,69.47,72849.0,68.8635,68.9131,68.8238,68.9131,72849.0
2025-02-06 13:20:00,69.45,69.47,69.43,69.47,26215.0,68.8932,68.9131,68.8734,68.9131,26215.0
2025-02-06 13:30:00,69.47,69.5,69.46,69.48,34419.0,68.9131,68.9428,68.9031,68.923,34419.0
2025-02-06 13:40:00,69.48,69.51,69.45,69.48,34012.0,68.923,68.9527,68.8932,68.923,34012.0
2025-02-06 13:50:00,69.48,69.48,69.41,69.45,28676.0,68.923,68.923,68.8535,68.8932,28676.0
2025-02-06 14:00:00,69.45,69.48,69.43,69.45,48669.0,68.8932,68.923,68.8734,68.8932,48669.0
2025-02-06 14:10:00,69.46,69.47,69.4,69.42,26495.0,68.9031,68.9131,68.8436,68.8635,26495.0
2025-02-06 14:20:00,69.42,69.42,69.37,69.4,28890.0,68.8635,68.8635,68.8139,68.8436,28890.0
2025-02-06 14:30:00,69.39,69.39,69.29,69.34,48417.0,68.8337,68.8337,68.7345,68.7841,48417.0
2025-02-06 14:40:00,69.33,69.36,69.29,69.36,45554.0,68.7742,68.8039,68.7345,68.8039,45554.0
2025-02-06 14:50:00,69.36,69.37,69.3,69.31,36627.0,68.8039,68.8139,68.7444,68.7543,36627.0
2025-02-06 15:00:00,69.31,69.37,69.3,69.36,38320.0,68.7543,68.8139,68.7444,68.8039,38320.0
2025-02-06 15:10:00,69.36,69.4,69.36,69.37,53618.0,68.8039,68.8436,68.8039,68.8139,53618.0
2025-02-06 15:20:00,69.36,69.37,69.35,69.36,32697.0,68.8039,68.8139,68.794,68.8039,32697.0
2025-02-06 15:30:00,69.36,69.39,69.35,69.38,53505.0,68.8039,68.8337,68.794,68.8238,53505.0
2025-02-06 15:40:00,69.38,69.41,69.37,69.41,97516.0,68.8238,68.8535,68.8139,68.8535,97516.0
2025-02-06 15:50:00,69.41,69.44,69.37,69.4,340682.0,68.8535,68.8833,68.8139,68.8436,340682.0
2025-02-07 09:30:00,69.1,69.14,69.04,69.11,116751.0,68.546,68.5857,68.4865,68.556,116751.0
2025-02-07 09:40:00,69.11,69.23,69.09,69.22,38018.0,68.556,68.675,68.5361,68.6651,38018.0
2025-02-07 09:50:00,69.23,69.25,69.16,69.17,52095.0,68.675,68.6948,68.6056,68.6155,52095.0
2025-02-07 10:00:00,69.17,69.17,68.98,69.05,133903.0,68.6155,68.6155,68.427,68.4964,133903.0
2025-02-07 10:10:00,69.03,69.05,68.89,68.97,24976.0,68.4766,68.4964,68.3377,68.4171,24976.0
2025-02-07 10:20:00,68.96,69.02,68.92,68.98,35519.0,68.4072,68.4667,68.3675,68.427,35519.0
2025-02-07 10:30:00,68.97,69.04,68.94,68.97,36417.0,68.4171,68.4865,68.3873,68.4171,36417.0
2025-02-07 10:40:00,68.98,69.0,68.9,68.96,569063.0,68.427,68.4468,68.3476,68.4072,569063.0
2025-02-07 10:50:00,68.98,69.07,68.62,68.81,390591.0,68.427,68.5163,68.0699,68.2584,390591.0
2025-02-07 11:00:00,68.8,68.81,68.65,68.76,178266.0,68.2484,68.2584,68.0996,68.2088,178266.0
2025-02-07 11:10:00,68.76,68.86,68.65,68.75,273978.0,68.2088,68.308,68.0996,68.1988,273978.0
2025-02-07 11:20:00,68.78,68.83,68.61,68.61,103886.0,68.2286,68.2782,68.06,68.06,103886.0
2025-02-07 11:30:00,68.62,68.73,68.62,68.67,472793.0,68.0699,68.179,68.0699,68.1195,472793.0
2025-02-07 11:40:00,68.67,68.73,68.6,68.6,55756.0,68.1195,68.179,68.05,68.05,55756.0
2025-02-07 11:50:00,68.61,68.64,68.54,68.54,131983.0,68.06,68.0897,67.9905,67.9905,131983.0
2025-02-07 12:00:00,68.53,68.68,68.47,68.64,73560.0,67.9806,68.1294,67.9211,68.0897,73560.0
2025-02-07 12:10:00,68.64,68.66,68.31,68.46,1144415.0,68.0897,68.1096,67.7624,67.9112,1144415.0
2025-02-07 12:20:00,68.45,68.59,68.39,68.44,197915.0,67.9012,68.0401,67.8417,67.8913,197915.0
2025-02-07 12:30:00,68.44,68.53,68.42,68.53,22640.0,67.8913,67.9806,67.8715,67.9806,22640.0
2025-02-07 12:40:00,68.53,68.54,68.46,68.52,29503.0,67.9806,67.9905,67.9112,67.9707,29503.0
2025-02-07 12:50:00,68.52,68.53,68.47,68.48,20508.0,67.9707,67.9806,67.9211,67.931,20508.0
2025-02-07 13:00:00,68.49,68.59,68.48,68.59,13119.0,67.9409,68.0401,67.931,68.0401,13119.0
2025-02-07 13:10:00,68.59,68.64,68.57,68.62,43947.0,68.0401,68.0897,68.0203,68.0699,43947.0
2025-02-07 13:20:00,68.61,68.61,68.55,68.58,10128.0,68.06,68.06,68.0004,68.0302,10128.0
2025-02-07 13:30:00,68.57,68.62,68.56,68.59,9789.0,68.0203,68.0699,68.0104,68.0401,9789.0
2025-02-07 13:40:00,68.59,68.6,68.46,68.51,23917.0,68.0401,68.05,67.9112,67.9608,23917.0
2025-02-07 13:50:00,68.51,68.52,68.45,68.47,198482.0,67.9608,67.9707,67.9012,67.9211,198482.0
2025-02-07 14:00:00,68.46,68.53,68.45,68.52,14785.0,67.9112,67.9806,67.9012,67.9707,14785.0
2025-02-07 14:10:00,68.52,68.53,68.47,68.51,54991.0,67.9707,67.9806,67.9211,67.9608,54991.0
2025-02-07 14:20:00,68.52,68.53,68.48,68.5,41942.0,67.9707,67.9806,67.931,67.9508,41942.0
2025-02-07 14:30:00,68.49,68.55,68.46,68.54,72728.0,67.9409,68.0004,67.9112,67.9905,72728.0
2025-02-07 14:40:00,68.55,68.58,68.5,68.54,201515.0,68.0004,68.0302,67.9508,67.9905,201515.0
2025-02-07 14:50:00,68.54,68.56,68.51,68.52,57611.0,67.9905,68.0104,67.9608,67.9707,57611.0
2025-02-07 15:00:00,68.52,68.54,68.47,68.53,44523.0,67.9707,67.9905,67.9211,67.9806,44523.0
2025-02-07 15:10:00,68.53,68.54,68.48,68.52,35488.0,67.9806,67.9905,67.931,67.9707,35488.0
2025-02-07 15:20:00,68.51,68.55,68.45,68.46,18513.0,67.9608,68.0004,67.9012,67.9112,18513.0
2025-02-07 15:30:00,68.47,68.53,68.45,68.49,51128.0,67.9211,67.9806,67.9012,67.9409,51128.0
2025-02-07 15:40:00,68.48,68.53,68.48,68.51,175366.0,67.931,67.9806,67.931,67.9608,175366.0
2025-02-07 15:50:00,68.51,68.55,68.44,68.51,285816.0,67.9608,68.0004,67.8913,67.9608,285816.0
2025-02-10 09:30:00,68.84,68.84,68.75,68.77,119732.0,68.2881,68.2881,68.1988,68.2187,119732.0
2025-02-10 09:40:00,68.77,68.79,68.72,68.74,75462.0,68.2187,68.2385,68.1691,68.1889,75462.0
2025-02-10 09:50:00,68.74,68.79,68.73,68.78,100165.0,68.1889,68.2385,68.179,68.2286,100165.0
2025-02-10 10:00:00,68.78,68.86,68.77,68.84,47091.0,68.2286,68.308,68.2187,68.2881,47091.0
2025-02-10 10:10:00,68.84,68.85,68.77,68.81,40998.0,68.2881,68.298,68.2187,68.2584,40998.0
2025-02-10 10:20:00,68.81,68.81,68.76,68.8,31014.0,68.2584,68.2584,68.2088,68.2484,31014.0
2025-02-10 10:30:00,68.81,68.83,68.77,68.8,104871.0,68.2584,68.2782,68.2187,68.2484,104871.0
2025-02-10 10:40:00,68.8,68.83,68.79,68.81,39856.0,68.2484,68.2782,68.2385,68.2584,39856.0
2025-02-10 10:50:00,68.81,68.84,68.8,68.8,55450.0,68.2584,68.2881,68.2484,68.2484,55450.0
2025-02-10 11:00:00,68.8,68.82,68.77,68.78,22891.0,68.2484,68.2683,68.2187,68.2286,22891.0
2025-02-10 11:10:00,68.78,68.8,68.7,68.72,40004.0,68.2286,68.2484,68.1492,68.1691,40004.0
2025-02-10 11:20:00,68.73,68.76,68.72,68.73,32270.0,68.179,68.2088,68.1691,68.179,32270.0
2025-02-10 11:30:00,68.73,68.73,68.69,68.71,43884.0,68.179,68.179,68.1393,68.1592,43884.0
2025-02-10 11:40:00,68.7,68.72,68.68,68.69,90173.0,68.1492,68.1691,68.1294,68.1393,90173.0
2025-02-10 11:50:00,68.69,68.72,68.68,68.71,31776.0,68.1393,68.1691,68.1294,68.1592,31776.0
2025-02-10 12:00:00,68.72,68.74,68.7,68.73,26891.0,68.1691,68.1889,68.1492,68.179,26891.0
2025-02-10 12:10:00,68.73,68.73,68.68,68.7,22948.0,68.179,68.179,68.1294,68.1492,22948.0
2025-02-10 12:20:00,68.69,68.72,68.68,68.69,22627.0,68.1393,68.1691,68.1294,68.1393,22627.0
2025-02-10 12:30:00,68.68,68.7,68.67,68.69,16806.0,68.1294,68.1492,68.1195,68.1393,16806.0
2025-02-10 12:40:00,68.7,68.7,68.64,68.65,22407.0,68.1492,68.1492,68.0897,68.0996,22407.0
2025-02-10 12:50:00,68.65,68.71,68.64,68.7,18727.0,68.0996,68.1592,68.0897,68.1492,18727.0
2025-02-10 13:00:00,68.7,68.72,68.68,68.69,36176.0,68.1492,68.1691,68.1294,68.1393,36176.0
2025-02-10 13:10:00,68.69,68.7,68.68,68.69,19010.0,68.1393,68.1492,68.1294,68.1393,19010.0
2025-02-10 13:20:00,68.69,68.7,68.64,68.65,21779.0,68.1393,68.1492,68.0897,68.0996,21779.0
2025-02-10 13:30:00,68.65,68.66,68.64,68.65,25983.0,68.0996,68.1096,68.0897,68.0996,25983.0
2025-02-10 13:40:00,68.64,68.66,68.63,68.65,26306.0,68.0897,68.1096,68.0798,68.0996,26306.0
2025-02-10 13:50:00,68.65,68.68,68.63,68.66,15526.0,68.0996,68.1294,68.0798,68.1096,15526.0
2025-02-10 14:00:00,68.65,68.7,68.63,68.7,36198.0,68.0996,68.1492,68.0798,68.1492,36198.0
2025-02-10 14:10:00,68.7,68.72,68.68,68.69,35331.0,68.1492,68.1691,68.1294,68.1393,35331.0
2025-02-10 14:20:00,68.69,68.71,68.66,68.67,27608.0,68.1393,68.1592,68.1096,68.1195,27608.0
2025-02-10 14:30:00,68.68,68.7,68.67,68.69,32151.0,68.1294,68.1492,68.1195,68.1393,32151.0
2025-02-10 14:40:00,68.69,68.69,68.65,68.67,27393.0,68.1393,68.1393,68.0996,68.1195,27393.0
2025-02-10 14:50:00,68.66,68.7,68.66,68.69,22022.0,68.1096,68.1492,68.1096,68.1393,22022.0
2025-02-10 15:00:00,68.7,68.7,68.66,68.68,45598.0,68.1492,68.1492,68.1096,68.1294,45598.0
2025-02-10 15:10:00,68.69,68.7,68.67,68.67,18097.0,68.1393,68.1492,68.1195,68.1195,18097.0
2025-02-10 15:20:00,68.68,68.69,68.65,68.66,22731.0,68.1294,68.1393,68.0996,68.1096,22731.0
2025-02-10 15:30:00,68.66,68.67,68.64,68.65,34376.0,68.1096,68.1195,68.0897,68.0996,34376.0
2025-02-10 15:40:00,68.65,68.67,68.62,68.64,43973.0,68.0996,68.1195,68.0699,68.0897,43973.0
2025-02-10 15:50:00,68.64,68.75,68.62,68.72,284994.0,68.0897,68.1988,68.0699,68.1691,284994.0
2025-02-11 09:30:00,68.42,68.49,68.4,68.48,45779.0,67.8715,67.9409,67.8516,67.931,45779.0
2025-02-11 09:40:00,68.48,68.54,68.47,68.53,66776.0,67.931,67.9905,67.9211,67.9806,66776.0
2025-02-11 09:50:00,68.53,68.58,68.53,68.55,43049.0,67.9806,68.0302,67.9806,68.0004,43049.0
2025-02-11 10:00:00,68.56,68.65,68.54,68.64,71641.0,68.0104,68.0996,67.9905,68.0897,71641.0
2025-02-11 10:10:00,68.64,68.64,68.56,68.59,45766.0,68.0897,68.0897,68.0104,68.0401,45766.0
2025-02-11 10:20:00,68.59,68.61,68.55,68.59,57243.0,68.0401,68.06,68.0004,68.0401,57243.0
2025-02-11 10:30:00,68.59,68.66,68.59,68.66,80105.0,68.0401,68.1096,68.0401,68.1096,80105.0
2025-02-11 10:40:00,68.67,68.73,68.66,68.73,108828.0,68.1195,68.179,68.1096,68.179,108828.0
2025-02-11 10:50:00,68.73,68.78,68.72,68.75,60621.0,68.179,68.2286,68.1691,68.1988,60621.0
2025-02-11 11:00:00,68.75,68.8,68.74,68.8,33025.0,68.1988,68.2484,68.1889,68.2484,33025.0
2025-02-11 11:10:00,68.8,68.83,68.79,68.81,21380.0,68.2484,68.2782,68.2385,68.2584,21380.0
2025-02-11 11:20:00,68.81,68.83,68.77,68.79,42637.0,68.2584,68.2782,68.2187,68.2385,42637.0
2025-02-11 11:30:00,68.81,68.81,68.77,68.81,38904.0,68.2584,68.2584,68.2187,68.2584,38904.0
2025-02-11 11:40:00,68.81,68.84,68.8,68.8,42864.0,68.2584,68.2881,68.2484,68.2484,42864.0
2025-02-11 11:50:00,68.8,68.8,68.73,68.75,28277.0,68.2484,68.2484,68.179,68.1988,28277.0
2025-02-11 12:00:00,68.76,68.76,68.71,68.72,80285.0,68.2088,68.2088,68.1592,68.1691,80285.0
2025-02-11 12:10:00,68.71,68.76,68.7,68.76,17910.0,68.1592,68.2088,68.1492,68.2088,17910.0
2025-02-11 12:20:00,68.76,68.77,68.73,68.75,22957.0,68.2088,68.2187,68.179,68.1988,22957.0
2025-02-11 12:30:00,68.75,68.75,68.71,68.75,19404.0,68.1988,68.1988,68.1592,68.1988,19404.0
2025-02-11 12:40:00,68.75,68.76,68.72,68.75,25214.0,68.1988,68.2088,68.1691,68.1988,25214.0
2025-02-11 12:50:00,68.75,68.75,68.71,68.72,12810.0,68.1988,68.1988,68.1592,68.1691,12810.0
2025-02-11 13:00:00,68.72,68.73,68.69,68.72,31885.0,68.1691,68.179,68.1393,68.1691,31885.0
2025-02-11 13:10:00,68.72,68.73,68.68,68.71,14645.0,68.1691,68.179,68.1294,68.1592,14645.0
2025-02-11 13:20:00,68.72,68.72,68.68,68.68,17053.0,68.1691,68.1691,68.1294,68.1294,17053.0
2025-02-11 13:30:00,68.69,68.77,68.69,68.76,45376.0,68.1393,68.2187,68.1393,68.2088,45376.0
2025-02-11 13:40:00,68.75,68.77,68.74,68.74,10405.0,68.1988,68.2187,68.1889,68.1889,10405.0
2025-02-11 13:50:00,68.74,68.74,68.7,68.72,10125.0,68.1889,68.1889,68.1492,68.1691,10125.0
2025-02-11 14:00:00,68.71,68.73,68.71,68.72,12767.0,68.1592,68.179,68.1592,68.1691,12767.0
2025-02-11 14:10:00,68.72,68.72,68.69,68.7,5304.0,68.1691,68.1691,68.1393,68.1492,5304.0
2025-02-11 14:20:00,68.7,68.73,68.7,68.73,9562.0,68.1492,68.179,68.1492,68.179,9562.0
2025-02-11 14:30:00,68.73,68.78,68.73,68.78,20260.0,68.179,68.2286,68.179,68.2286,20260.0
2025-02-11 14:40:00,68.79,68.87,68.79,68.83,20945.0,68.2385,68.3179,68.2385,68.2782,20945.0
2025-02-11 14:50:00,68.83,68.84,68.79,68.79,22811.0,68.2782,68.2881,68.2385,68.2385,22811.0
2025-02-11 15:00:00,68.79,68.83,68.79,68.8,23444.0,68.2385,68.2782,68.2385,68.2484,23444.0
2025-02-11 15:10:00,68.8,68.81,68.77,68.79,22281.0,68.2484,68.2584,68.2187,68.2385,22281.0
2025-02-11 15:20:00,68.79,68.81,68.73,68.75,27203.0,68.2385,68.2584,68.179,68.1988,27203.0
2025-02-11 15:30:00,68.76,68.81,68.75,68.75,23602.0,68.2088,68.2584,68.1988,68.1988,23602.0
2025-02-11 15:40:00,68.75,68.78,68.74,68.76,93670.0,68.1988,68.2286,68.1889,68.2088,93670.0
2025-02-11 15:50:00,68.76,68.78,68.71,68.75,365186.0,68.2088,68.2286,68.1592,68.1988,365186.0
2025-02-12 09:30:00,67.56,67.64,67.49,67.62,194821.0,67.0184,67.0977,66.9489,67.0779,194821.0
2025-02-12 09:40:00,67.61,67.62,67.57,67.61,37482.0,67.068,67.0779,67.0283,67.068,37482.0
2025-02-12 09:50:00,67.6,67.6,67.54,67.58,28790.0,67.0581,67.0581,66.9985,67.0382,28790.0
2025-02-12 10:00:00,67.58,67.58,67.45,67.53,44492.0,67.0382,67.0382,66.9093,66.9886,44492.0
2025-02-12 10:10:00,67.53,67.58,67.47,67.57,202621.0,66.9886,67.0382,66.9291,67.0283,202621.0
2025-02-12 10:20:00,67.57,67.7,67.55,67.61,82055.0,67.0283,67.1573,67.0085,67.068,82055.0
2025-02-12 10:30:00,67.61,67.78,67.6,67.69,155216.0,67.068,67.2366,67.0581,67.1473,155216.0
2025-02-12 10:40:00,67.7,67.78,67.68,67.75,111234.0,67.1573,67.2366,67.1374,67.2069,111234.0
2025-02-12 10:50:00,67.75,67.8,67.72,67.78,170044.0,67.2069,67.2565,67.1771,67.2366,170044.0
2025-02-12 11:00:00,67.78,67.79,67.69,67.7,61612.0,67.2366,67.2465,67.1473,67.1573,61612.0
2025-02-12 11:10:00,67.71,67.71,67.58,67.59,60011.0,67.1672,67.1672,67.0382,67.0481,60011.0
2025-02-12 11:20:00,67.59,67.59,67.51,67.53,53684.0,67.0481,67.0481,66.9688,66.9886,53684.0
2025-02-12 11:30:00,67.53,67.56,67.51,67.55,39588.0,66.9886,67.0184,66.9688,67.0085,39588.0
2025-02-12 11:40:00,67.55,67.64,67.54,67.64,54154.0,67.0085,67.0977,66.9985,67.0977,54154.0
2025-02-12 11:50:00,67.64,67.85,67.64,67.84,57068.0,67.0977,67.3061,67.0977,67.2961,57068.0
2025-02-12 12:00:00,67.84,67.91,67.81,67.83,45101.0,67.2961,67.3656,67.2664,67.2862,45101.0
2025-02-12 12:10:00,67.84,68.02,67.84,67.97,163015.0,67.2961,67.4747,67.2961,67.4251,163015.0
2025-02-12 12:20:00,67.97,68.06,67.96,68.03,56313.0,67.4251,67.5144,67.4152,67.4846,56313.0
2025-02-12 12:30:00,68.03,68.04,67.98,68.0,37971.0,67.4846,67.4945,67.435,67.4549,37971.0
2025-02-12 12:40:00,67.99,68.07,67.95,68.03,55356.0,67.4449,67.5243,67.4053,67.4846,55356.0
2025-02-12 12:50:00,68.02,68.08,68.02,68.06,44363.0,67.4747,67.5342,67.4747,67.5144,44363.0
2025-02-12 13:00:00,68.06,68.08,68.01,68.03,57781.0,67.5144,67.5342,67.4648,67.4846,57781.0
2025-02-12 13:10:00,68.02,68.07,67.99,68.0,67436.0,67.4747,67.5243,67.4449,67.4549,67436.0
2025-02-12 13:20:00,68.01,68.04,67.94,68.0,94066.0,67.4648,67.4945,67.3953,67.4549,94066.0
2025-02-12 13:30:00,67.99,68.04,67.98,68.03,50097.0,67.4449,67.4945,67.435,67.4846,50097.0
2025-02-12 13:40:00,68.03,68.03,67.95,67.98,37517.0,67.4846,67.4846,67.4053,67.435,37517.0
2025-02-12 13:50:00,67.98,68.02,67.96,67.98,38831.0,67.435,67.4747,67.4152,67.435,38831.0
2025-02-12 14:00:00,67.98,68.0,67.95,67.98,41029.0,67.435,67.4549,67.4053,67.435,41029.0
2025-02-12 14:10:00,67.98,67.98,67.93,67.94,46650.0,67.435,67.435,67.3854,67.3953,46650.0
2025-02-12 14:20:00,67.94,67.98,67.92,67.97,106675.0,67.3953,67.435,67.3755,67.4251,106675.0
2025-02-12 14:30:00,67.96,68.0,67.95,67.99,48205.0,67.4152,67.4549,67.4053,67.4449,48205.0
2025-02-12 14:40:00,67.99,68.03,67.97,68.03,51855.0,67.4449,67.4846,67.4251,67.4846,51855.0
2025-02-12 14:50:00,68.02,68.03,67.99,68.0,33272.0,67.4747,67.4846,67.4449,67.4549,33272.0
2025-02-12 15:00:00,68.01,68.02,67.99,67.99,16935.0,67.4648,67.4747,67.4449,67.4449,16935.0
2025-02-12 15:10:00,68.0,68.0,67.98,67.99,21289.0,67.4549,67.4549,67.435,67.4449,21289.0
2025-02-12 15:20:00,67.99,68.01,67.99,67.99,19383.0,67.4449,67.4648,67.4449,67.4449,19383.0
2025-02-12 15:30:00,68.0,68.02,67.99,68.01,148544.0,67.4549,67.4747,67.4449,67.4648,148544.0
2025-02-12 15:40:00,68.01,68.01,67.97,68.01,260607.0,67.4648,67.4648,67.4251,67.4648,260607.0
2025-02-12 15:50:00,68.01,68.03,67.96,68.02,292473.0,67.4648,67.4846,67.4152,67.4747,292473.0
2025-02-13 09:30:00,68.64,68.76,68.64,68.69,230439.0,68.0897,68.2088,68.0897,68.1393,230439.0
2025-02-13 09:40:00,68.69,68.83,68.67,68.82,54323.0,68.1393,68.2782,68.1195,68.2683,54323.0
2025-02-13 09:50:00,68.82,68.88,68.81,68.86,51584.0,68.2683,68.3278,68.2584,68.308,51584.0
2025-02-13 10:00:00,68.86,68.95,68.84,68.86,89132.0,68.308,68.3972,68.2881,68.308,89132.0
2025-02-13 10:10:00,68.86,68.91,68.82,68.89,68819.0,68.308,68.3576,68.2683,68.3377,68819.0
2025-02-13 10:20:00,68.9,68.95,68.87,68.91,45460.0,68.3476,68.3972,68.3179,68.3576,45460.0
2025-02-13 10:30:00,68.91,68.99,68.9,68.98,49380.0,68.3576,68.4369,68.3476,68.427,49380.0
2025-02-13 10:40:00,68.98,69.07,68.97,69.05,121904.0,68.427,68.5163,68.4171,68.4964,121904.0
2025-02-13 10:50:00,69.05,69.06,69.02,69.05,60201.0,68.4964,68.5064,68.4667,68.4964,60201.0
2025-02-13 11:00:00,69.05,69.05,69.0,69.02,60400.0,68.4964,68.4964,68.4468,68.4667,60400.0
2025-02-13 11:10:00,69.03,69.05,69.0,69.05,39161.0,68.4766,68.4964,68.4468,68.4964,39161.0
2025-02-13 11:20:00,69.04,69.05,69.01,69.03,103179.0,68.4865,68.4964,68.4568,68.4766,103179.0
2025-02-13 11:30:00,69.03,69.04,68.96,68.96,109161.0,68.4766,68.4865,68.4072,68.4072,109161.0
2025-02-13 11:40:00,68.95,68.98,68.92,68.95,40344.0,68.3972,68.427,68.3675,68.3972,40344.0
2025-02-13 11:50:00,68.95,68.96,68.88,68.91,40858.0,68.3972,68.4072,68.3278,68.3576,40858.0
2025-02-13 12:00:00,68.9,68.94,68.87,68.94,24805.0,68.3476,68.3873,68.3179,68.3873,24805.0
2025-02-13 12:10:00,68.94,68.94,68.9,68.92,35300.0,68.3873,68.3873,68.3476,68.3675,35300.0
2025-02-13 12:20:00,68.93,68.95,68.93,68.94,15605.0,68.3774,68.3972,68.3774,68.3873,15605.0
2025-02-13 12:30:00,68.93,68.95,68.91,68.92,21335.0,68.3774,68.3972,68.3576,68.3675,21335.0
2025-02-13 12:40:00,68.92,68.95,68.88,68.94,28022.0,68.3675,68.3972,68.3278,68.3873,28022.0
2025-02-13 12:50:00,68.94,68.94,68.85,68.88,22568.0,68.3873,68.3873,68.298,68.3278,22568.0
2025-02-13 13:00:00,68.87,68.89,68.84,68.84,18718.0,68.3179,68.3377,68.2881,68.2881,18718.0
2025-02-13 13:10:00,68.84,68.87,68.75,68.8,159308.0,68.2881,68.3179,68.1988,68.2484,159308.0
2025-02-13 13:20:00,68.81,68.9,68.8,68.89,24210.0,68.2584,68.3476,68.2484,68.3377,24210.0
2025-02-13 13:30:00,68.89,68.96,68.86,68.96,82041.0,68.3377,68.4072,68.308,68.4072,82041.0
2025-02-13 13:40:00,68.96,68.98,68.74,68.91,181169.0,68.4072,68.427,68.1889,68.3576,181169.0
2025-02-13 13:50:00,68.91,68.97,68.82,68.95,134895.0,68.3576,68.4171,68.2683,68.3972,134895.0
2025-02-13 14:00:00,68.95,69.07,68.93,69.03,38711.0,68.3972,68.5163,68.3774,68.4766,38711.0
2025-02-13 14:10:00,69.04,69.14,69.01,69.13,25201.0,68.4865,68.5857,68.4568,68.5758,25201.0
2025-02-13 14:20:00,69.13,69.13,69.09,69.11,29132.0,68.5758,68.5758,68.5361,68.556,29132.0
2025-02-13 14:30:00,69.11,69.15,69.1,69.14,31449.0,68.556,68.5956,68.546,68.5857,31449.0
2025-02-13 14:40:00,69.14,69.14,69.05,69.07,31853.0,68.5857,68.5857,68.4964,68.5163,31853.0
2025-02-13 14:50:00,69.07,69.12,69.07,69.08,34056.0,68.5163,68.5659,68.5163,68.5262,34056.0
2025-02-13 15:00:00,69.07,69.1,69.06,69.09,25135.0,68.5163,68.546,68.5064,68.5361,25135.0
2025-02-13 15:10:00,69.09,69.16,69.08,69.16,26777.0,68.5361,68.6056,68.5262,68.6056,26777.0
2025-02-13 15:20:00,69.16,69.18,69.13,69.14,50326.0,68.6056,68.6254,68.5758,68.5857,50326.0
2025-02-13 15:30:00,69.14,69.17,69.12,69.17,56233.0,68.5857,68.6155,68.5659,68.6155,56233.0
2025-02-13 15:40:00,69.17,69.21,69.15,69.2,86821.0,68.6155,68.6552,68.5956,68.6452,86821.0
2025-02-13 15:50:00,69.21,69.26,69.2,69.25,271414.0,68.6552,68.7048,68.6452,68.6948,271414.0
2025-02-14 09:30:00,69.44,69.48,69.4,69.46,55595.0,68.8833,68.923,68.8436,68.9031,55595.0
2025-02-14 09:40:00,69.47,69.53,69.45,69.51,45614.0,68.9131,68.9726,68.8932,68.9527,45614.0
2025-02-14 09:50:00,69.5,69.54,69.48,69.5,121526.0,68.9428,68.9825,68.923,68.9428,121526.0
2025-02-14 10:00:00,69.5,69.5,69.45,69.48,37571.0,68.9428,68.9428,68.8932,68.923,37571.0
2025-02-14 10:10:00,69.48,69.49,69.4,69.42,46691.0,68.923,68.9329,68.8436,68.8635,46691.0
2025-02-14 10:20:00,69.42,69.43,69.37,69.37,48745.0,68.8635,68.8734,68.8139,68.8139,48745.0
2025-02-14 10:30:00,69.37,69.38,69.3,69.32,96805.0,68.8139,68.8238,68.7444,68.7643,96805.0
2025-02-14 10:40:00,69.31,69.32,69.27,69.31,18637.0,68.7543,68.7643,68.7147,68.7543,18637.0
2025-02-14 10:50:00,69.32,69.34,69.3,69.3,27481.0,68.7643,68.7841,68.7444,68.7444,27481.0
2025-02-14 11:00:00,69.31,69.36,69.29,69.34,57946.0,68.7543,68.8039,68.7345,68.7841,57946.0
2025-02-14 11:10:00,69.33,69.34,69.25,69.25,29243.0,68.7742,68.7841,68.6948,68.6948,29243.0
2025-02-14 11:20:00,69.26,69.31,69.22,69.29,16505.0,68.7048,68.7543,68.6651,68.7345,16505.0
2025-02-14 11:30:00,69.28,69.29,69.23,69.27,19740.0,68.7246,68.7345,68.675,68.7147,19740.0
2025-02-14 11:40:00,69.27,69.29,69.22,69.26,13416.0,68.7147,68.7345,68.6651,68.7048,13416.0
2025-02-14 11:50:00,69.24,69.28,69.23,69.28,11726.0,68.6849,68.7246,68.675,68.7246,11726.0
2025-02-14 12:00:00,69.28,69.28,69.21,69.23,8168.0,68.7246,68.7246,68.6552,68.675,8168.0
2025-02-14 12:10:00,69.23,69.24,69.2,69.22,7896.0,68.675,68.6849,68.6452,68.6651,7896.0
2025-02-14 12:20:00,69.23,69.24,69.19,69.22,60060.0,68.675,68.6849,68.6353,68.6651,60060.0
2025-02-14 12:30:00,69.22,69.27,69.2,69.24,21740.0,68.6651,68.7147,68.6452,68.6849,21740.0
2025-02-14 12:40:00,69.23,69.28,69.21,69.28,25796.0,68.675,68.7246,68.6552,68.7246,25796.0
2025-02-14 12:50:00,69.28,69.32,69.27,69.31,18689.0,68.7246,68.7643,68.7147,68.7543,18689.0
2025-02-14 13:00:00,69.31,69.32,69.28,69.29,24136.0,68.7543,68.7643,68.7246,68.7345,24136.0
2025-02-14 13:10:00,69.28,69.3,69.27,69.28,83849.0,68.7246,68.7444,68.7147,68.7246,83849.0
2025-02-14 13:20:00,69.28,69.29,69.24,69.26,50487.0,68.7246,68.7345,68.6849,68.7048,50487.0
2025-02-14 13:30:00,69.26,69.32,69.26,69.31,80380.0,68.7048,68.7643,68.7048,68.7543,80380.0
2025-02-14 13:40:00,69.31,69.34,69.31,69.34,12485.0,68.7543,68.7841,68.7543,68.7841,12485.0
2025-02-14 13:50:00,69.34,69.35,69.32,69.33,9544.0,68.7841,68.794,68.7643,68.7742,9544.0
2025-02-14 14:00:00,69.34,69.35,69.33,69.34,14811.0,68.7841,68.794,68.7742,68.7841,14811.0
2025-02-14 14:10:00,69.34,69.37,69.34,69.34,22480.0,68.7841,68.8139,68.7841,68.7841,22480.0
2025-02-14 14:20:00,69.34,69.35,69.31,69.33,13914.0,68.7841,68.794,68.7543,68.7742,13914.0
2025-02-14 14:30:00,69.32,69.35,69.31,69.35,115554.0,68.7643,68.794,68.7543,68.794,115554.0
2025-02-14 14:40:00,69.34,69.37,69.34,69.35,16805.0,68.7841,68.8139,68.7841,68.794,16805.0
2025-02-14 14:50:00,69.36,69.37,69.34,69.36,22605.0,68.8039,68.8139,68.7841,68.8039,22605.0
2025-02-14 15:00:00,69.35,69.35,69.31,69.33,24815.0,68.794,68.794,68.7543,68.7742,24815.0
2025-02-14 15:10:00,69.32,69.39,69.31,69.38,27141.0,68.7643,68.8337,68.7543,68.8238,27141.0
2025-02-14 15:20:00,69.37,69.38,69.3,69.31,19110.0,68.8139,68.8238,68.7444,68.7543,19110.0
2025-02-14 15:30:00,69.31,69.36,69.3,69.36,50374.0,68.7543,68.8039,68.7444,68.8039,50374.0
2025-02-14 15:40:00,69.35,69.35,69.3,69.34,49261.0,68.794,68.794,68.7444,68.7841,49261.0
2025-02-14 15:50:00,69.34,69.36,69.28,69.3,251662.0,68.7841,68.8039,68.7246,68.7444,251662.0
2025-02-18 09:30:00,69.95,69.97,69.87,69.94,68298.0,69.3892,69.4091,69.3099,69.3793,68298.0
2025-02-18 09:40:00,69.95,69.97,69.92,69.95,51642.0,69.3892,69.4091,69.3595,69.3892,51642.0
2025-02-18 09:50:00,69.95,69.99,69.94,69.97,58520.0,69.3892,69.4289,69.3793,69.4091,58520.0
2025-02-18 10:00:00,69.97,69.99,69.94,69.97,51300.0,69.4091,69.4289,69.3793,69.4091,51300.0
2025-02-18 10:10:00,69.97,70.0,69.95,69.98,66891.0,69.4091,69.4388,69.3892,69.419,66891.0
2025-02-18 10:20:00,69.98,70.02,69.97,70.01,58882.0,69.419,69.4587,69.4091,69.4487,58882.0
2025-02-18 10:30:00,70.01,70.11,70.01,70.09,53104.0,69.4487,69.5479,69.4487,69.5281,53104.0
2025-02-18 10:40:00,70.1,70.11,70.08,70.09,45554.0,69.538,69.5479,69.5182,69.5281,45554.0
2025-02-18 10:50:00,70.1,70.12,70.1,70.11,70409.0,69.538,69.5579,69.538,69.5479,70409.0
2025-02-18 11:00:00,70.11,70.11,70.08,70.11,52604.0,69.5479,69.5479,69.5182,69.5479,52604.0
2025-02-18 11:10:00,70.11,70.11,70.07,70.08,29477.0,69.5479,69.5479,69.5083,69.5182,29477.0
2025-02-18 11:20:00,70.07,70.11,70.05,70.09,221057.0,69.5083,69.5479,69.4884,69.5281,221057.0
2025-02-18 11:30:00,70.09,70.11,70.02,70.03,150507.0,69.5281,69.5479,69.4587,69.4686,150507.0
2025-02-18 11:40:00,70.04,70.06,70.03,70.06,32863.0,69.4785,69.4983,69.4686,69.4983,32863.0
2025-02-18 11:50:00,70.06,70.09,70.05,70.07,37496.0,69.4983,69.5281,69.4884,69.5083,37496.0
2025-02-18 12:00:00,70.07,70.08,70.03,70.06,44143.0,69.5083,69.5182,69.4686,69.4983,44143.0
2025-02-18 12:10:00,70.06,70.07,70.03,70.03,23784.0,69.4983,69.5083,69.4686,69.4686,23784.0
2025-02-18 12:20:00,70.05,70.05,70.01,70.03,13652.0,69.4884,69.4884,69.4487,69.4686,13652.0
2025-02-18 12:30:00,70.03,70.04,70.0,70.01,23621.0,69.4686,69.4785,69.4388,69.4487,23621.0
2025-02-18 12:40:00,70.01,70.03,69.99,70.01,184983.0,69.4487,69.4686,69.4289,69.4487,184983.0
2025-02-18 12:50:00,70.01,70.02,70.0,70.01,32785.0,69.4487,69.4587,69.4388,69.4487,32785.0
2025-02-18 13:00:00,70.01,70.03,69.97,69.98,24058.0,69.4487,69.4686,69.4091,69.419,24058.0
2025-02-18 13:10:00,69.98,70.0,69.95,69.97,28904.0,69.419,69.4388,69.3892,69.4091,28904.0
2025-02-18 13:20:00,69.97,69.98,69.94,69.95,20885.0,69.4091,69.419,69.3793,69.3892,20885.0
2025-02-18 13:30:00,69.94,69.94,69.91,69.92,11309.0,69.3793,69.3793,69.3495,69.3595,11309.0
2025-02-18 13:40:00,69.92,69.94,69.91,69.93,17144.0,69.3595,69.3793,69.3495,69.3694,17144.0
2025-02-18 13:50:00,69.92,69.97,69.92,69.95,65225.0,69.3595,69.4091,69.3595,69.3892,65225.0
2025-02-18 14:00:00,69.96,69.98,69.9,69.92,47218.0,69.3991,69.419,69.3396,69.3595,47218.0
2025-02-18 14:10:00,69.92,69.93,69.89,69.9,50392.0,69.3595,69.3694,69.3297,69.3396,50392.0
2025-02-18 14:20:00,69.9,69.96,69.89,69.95,37276.0,69.3396,69.3991,69.3297,69.3892,37276.0
2025-02-18 14:30:00,69.95,69.99,69.94,69.95,33042.0,69.3892,69.4289,69.3793,69.3892,33042.0
2025-02-18 14:40:00,69.95,69.99,69.95,69.98,41801.0,69.3892,69.4289,69.3892,69.419,41801.0
2025-02-18 14:50:00,69.98,70.01,69.98,70.01,36870.0,69.419,69.4487,69.419,69.4487,36870.0
2025-02-18 15:00:00,70.0,70.02,69.99,70.01,27612.0,69.4388,69.4587,69.4289,69.4487,27612.0
2025-02-18 15:10:00,70.01,70.03,69.98,70.0,42217.0,69.4487,69.4686,69.419,69.4388,42217.0
2025-02-18 15:20:00,70.01,70.04,70.0,70.01,54477.0,69.4487,69.4785,69.4388,69.4487,54477.0
2025-02-18 15:30:00,70.01,70.04,70.0,70.01,73004.0,69.4487,69.4785,69.4388,69.4487,73004.0
2025-02-18 15:40:00,70.01,70.03,69.98,69.98,90241.0,69.4487,69.4686,69.419,69.419,90241.0
2025-02-18 15:50:00,69.99,70.11,69.98,70.09,379994.0,69.4289,69.5479,69.419,69.5281,379994.0
2025-02-19 09:30:00,69.46,69.51,69.39,69.39,101948.0,68.9031,68.9527,68.8337,68.8337,101948.0
2025-02-19 09:40:00,69.38,69.47,69.37,69.42,31122.0,68.8238,68.9131,68.8139,68.8635,31122.0
2025-02-19 09:50:00,69.42,69.49,69.42,69.43,17954.0,68.8635,68.9329,68.8635,68.8734,17954.0
2025-02-19 10:00:00,69.43,69.47,69.41,69.42,22677.0,68.8734,68.9131,68.8535,68.8635,22677.0
2025-02-19 10:10:00,69.42,69.49,69.42,69.44,19411.0,68.8635,68.9329,68.8635,68.8833,19411.0
2025-02-19 10:20:00,69.44,69.49,69.41,69.48,59965.0,68.8833,68.9329,68.8535,68.923,59965.0
2025-02-19 10:30:00,69.48,69.57,69.47,69.49,91067.0,68.923,69.0123,68.9131,68.9329,91067.0
2025-02-19 10:40:00,69.49,69.5,69.45,69.47,18357.0,68.9329,68.9428,68.8932,68.9131,18357.0
2025-02-19 10:50:00,69.47,69.48,69.41,69.44,64584.0,68.9131,68.923,68.8535,68.8833,64584.0
2025-02-19 11:00:00,69.44,69.48,69.43,69.47,11996.0,68.8833,68.923,68.8734,68.9131,11996.0
2025-02-19 11:10:00,69.46,69.51,69.45,69.47,20601.0,68.9031,68.9527,68.8932,68.9131,20601.0
2025-02-19 11:20:00,69.47,69.48,69.44,69.45,24614.0,68.9131,68.923,68.8833,68.8932,24614.0
2025-02-19 11:30:00,69.45,69.47,69.42,69.47,35598.0,68.8932,68.9131,68.8635,68.9131,35598.0
2025-02-19 11:40:00,69.47,69.49,69.46,69.47,50520.0,68.9131,68.9329,68.9031,68.9131,50520.0
2025-02-19 11:50:00,69.46,69.48,69.42,69.43,48343.0,68.9031,68.923,68.8635,68.8734,48343.0
2025-02-19 12:00:00,69.42,69.46,69.42,69.44,40771.0,68.8635,68.9031,68.8635,68.8833,40771.0
2025-02-19 12:10:00,69.43,69.44,69.4,69.4,59809.0,68.8734,68.8833,68.8436,68.8436,59809.0
2025-02-19 12:20:00,69.4,69.41,69.34,69.34,21271.0,68.8436,68.8535,68.7841,68.7841,21271.0
2025-02-19 12:30:00,69.34,69.38,69.33,69.38,38828.0,68.7841,68.8238,68.7742,68.8238,38828.0
2025-02-19 12:40:00,69.37,69.39,69.36,69.39,10732.0,68.8139,68.8337,68.8039,68.8337,10732.0
2025-02-19 12:50:00,69.4,69.43,69.39,69.42,46049.0,68.8436,68.8734,68.8337,68.8635,46049.0
2025-02-19 13:00:00,69.41,69.41,69.37,69.38,14722.0,68.8535,68.8535,68.8139,68.8238,14722.0
2025-02-19 13:10:00,69.38,69.45,69.34,69.45,70269.0,68.8238,68.8932,68.7841,68.8932,70269.0
2025-02-19 13:20:00,69.45,69.47,69.44,69.47,99547.0,68.8932,68.9131,68.8833,68.9131,99547.0
2025-02-19 13:30:00,69.47,69.51,69.46,69.5,37818.0,68.9131,68.9527,68.9031,68.9428,37818.0
2025-02-19 13:40:00,69.5,69.53,69.48,69.5,22113.0,68.9428,68.9726,68.923,68.9428,22113.0
2025-02-19 13:50:00,69.5,69.5,69.46,69.46,43379.0,68.9428,68.9428,68.9031,68.9031,43379.0
2025-02-19 14:00:00,69.46,69.54,69.46,69.53,16541.0,68.9031,68.9825,68.9031,68.9726,16541.0
2025-02-19 14:10:00,69.54,69.64,69.54,69.64,18255.0,68.9825,69.0817,68.9825,69.0817,18255.0
2025-02-19 14:20:00,69.65,69.67,69.59,69.64,31662.0,69.0916,69.1115,69.0321,69.0817,31662.0
2025-02-19 14:30:00,69.63,69.63,69.6,69.61,14212.0,69.0718,69.0718,69.042,69.0519,14212.0
2025-02-19 14:40:00,69.61,69.62,69.58,69.61,39190.0,69.0519,69.0619,69.0222,69.0519,39190.0
2025-02-19 14:50:00,69.61,69.63,69.57,69.6,13048.0,69.0519,69.0718,69.0123,69.042,13048.0
2025-02-19 15:00:00,69.6,69.6,69.57,69.58,22250.0,69.042,69.042,69.0123,69.0222,22250.0
2025-02-19 15:10:00,69.58,69.64,69.57,69.62,74176.0,69.0222,69.0817,69.0123,69.0619,74176.0
2025-02-19 15:20:00,69.62,69.64,69.57,69.61,180662.0,69.0619,69.0817,69.0123,69.0519,180662.0
2025-02-19 15:30:00,69.61,69.67,69.6,69.65,195278.0,69.0519,69.1115,69.042,69.0916,195278.0
2025-02-19 15:40:00,69.65,69.66,69.63,69.65,208841.0,69.0916,69.1015,69.0718,69.0916,208841.0
2025-02-19 15:50:00,69.65,69.68,69.61,69.61,425301.0,69.0916,69.1214,69.0519,69.0519,425301.0
2025-02-20 09:30:00,69.79,69.89,69.79,69.87,134872.0,69.2305,69.3297,69.2305,69.3099,134872.0
2025-02-20 09:40:00,69.86,69.88,69.76,69.78,206944.0,69.2999,69.3198,69.2007,69.2206,206944.0
2025-02-20 09:50:00,69.78,69.81,69.64,69.64,196184.0,69.2206,69.2503,69.0817,69.0817,196184.0
2025-02-20 10:00:00,69.64,69.68,69.54,69.62,40326.0,69.0817,69.1214,68.9825,69.0619,40326.0
2025-02-20 10:10:00,69.62,69.73,69.58,69.7,15925.0,69.0619,69.171,69.0222,69.1412,15925.0
2025-02-20 10:20:00,69.73,69.74,69.68,69.69,30918.0,69.171,69.1809,69.1214,69.1313,30918.0
2025-02-20 10:30:00,69.69,69.73,69.58,69.61,67776.0,69.1313,69.171,69.0222,69.0519,67776.0
2025-02-20 10:40:00,69.61,69.62,69.53,69.54,42270.0,69.0519,69.0619,68.9726,68.9825,42270.0
2025-02-20 10:50:00,69.55,69.58,69.53,69.53,34309.0,68.9924,69.0222,68.9726,68.9726,34309.0
2025-02-20 11:00:00,69.53,69.61,69.51,69.59,34555.0,68.9726,69.0519,68.9527,69.0321,34555.0
2025-02-20 11:10:00,69.59,69.61,69.49,69.49,23353.0,69.0321,69.0519,68.9329,68.9329,23353.0
2025-02-20 11:20:00,69.5,69.58,69.49,69.58,18727.0,68.9428,69.0222,68.9329,69.0222,18727.0
2025-02-20 11:30:00,69.59,69.59,69.52,69.56,22957.0,69.0321,69.0321,68.9627,69.0023,22957.0
2025-02-20 11:40:00,69.56,69.59,69.51,69.52,33808.0,69.0023,69.0321,68.9527,68.9627,33808.0
2025-02-20 11:50:00,69.52,69.53,69.5,69.51,26350.0,68.9627,68.9726,68.9428,68.9527,26350.0
2025-02-20 12:00:00,69.51,69.58,69.49,69.58,48495.0,68.9527,69.0222,68.9329,69.0222,48495.0
2025-02-20 12:10:00,69.58,69.64,69.57,69.64,107105.0,69.0222,69.0817,69.0123,69.0817,107105.0
2025-02-20 12:20:00,69.64,69.66,69.62,69.65,32332.0,69.0817,69.1015,69.0619,69.0916,32332.0
2025-02-20 12:30:00,69.66,69.73,69.65,69.69,14433.0,69.1015,69.171,69.0916,69.1313,14433.0
2025-02-20 12:40:00,69.69,69.74,69.66,69.67,37557.0,69.1313,69.1809,69.1015,69.1115,37557.0
2025-02-20 12:50:00,69.67,69.69,69.6,69.62,28733.0,69.1115,69.1313,69.042,69.0619,28733.0
2025-02-20 13:00:00,69.62,69.62,69.58,69.6,13398.0,69.0619,69.0619,69.0222,69.042,13398.0
2025-02-20 13:10:00,69.61,69.63,69.55,69.56,68240.0,69.0519,69.0718,68.9924,69.0023,68240.0
2025-02-20 13:20:00,69.56,69.57,69.53,69.54,22073.0,69.0023,69.0123,68.9726,68.9825,22073.0
2025-02-20 13:30:00,69.54,69.62,69.54,69.6,105517.0,68.9825,69.0619,68.9825,69.042,105517.0
2025-02-20 13:40:00,69.6,69.63,69.59,69.61,31732.0,69.042,69.0718,69.0321,69.0519,31732.0
2025-02-20 13:50:00,69.59,69.63,69.59,69.63,101815.0,69.0321,69.0718,69.0321,69.0718,101815.0
2025-02-20 14:00:00,69.62,69.63,69.59,69.62,16922.0,69.0619,69.0718,69.0321,69.0619,16922.0
2025-02-20 14:10:00,69.62,69.69,69.61,69.63,49786.0,69.0619,69.1313,69.0519,69.0718,49786.0
2025-02-20 14:20:00,69.63,69.64,69.59,69.61,42681.0,69.0718,69.0817,69.0321,69.0519,42681.0
2025-02-20 14:30:00,69.62,69.63,69.6,69.63,31625.0,69.0619,69.0718,69.042,69.0718,31625.0
2025-02-20 14:40:00,69.63,69.7,69.61,69.7,17286.0,69.0718,69.1412,69.0519,69.1412,17286.0
2025-02-20 14:50:00,69.7,69.71,69.67,69.69,12359.0,69.1412,69.1511,69.1115,69.1313,12359.0
2025-02-20 15:00:00,69.68,69.69,69.65,69.67,26795.0,69.1214,69.1313,69.0916,69.1115,26795.0
2025-02-20 15:10:00,69.67,69.72,69.67,69.72,43276.0,69.1115,69.1611,69.1115,69.1611,43276.0
2025-02-20 15:20:00,69.72,69.73,69.7,69.73,26944.0,69.1611,69.171,69.1412,69.171,26944.0
2025-02-20 15:30:00,69.73,69.74,69.71,69.72,66859.0,69.171,69.1809,69.1511,69.1611,66859.0
2025-02-20 15:40:00,69.72,69.78,69.71,69.78,218992.0,69.1611,69.2206,69.1511,69.2206,218992.0
2025-02-20 15:50:00,69.78,69.8,69.69,69.73,478059.0,69.2206,69.2404,69.1313,69.171,478059.0
2025-02-21 09:30:00,69.6,69.61,69.47,69.5,135957.0,69.042,69.0519,68.9131,68.9428,135957.0
2025-02-21 09:40:00,69.49,69.63,69.48,69.58,111517.0,68.9329,69.0718,68.923,69.0222,111517.0
2025-02-21 09:50:00,69.58,69.58,69.5,69.5,40612.0,69.0222,69.0222,68.9428,68.9428,40612.0
2025-02-21 10:00:00,69.5,69.58,69.43,69.48,57902.0,68.9428,69.0222,68.8734,68.923,57902.0
2025-02-21 10:10:00,69.48,69.54,69.43,69.53,34689.0,68.923,68.9825,68.8734,68.9726,34689.0
2025-02-21 10:20:00,69.53,69.56,69.44,69.45,80958.0,68.9726,69.0023,68.8833,68.8932,80958.0
2025-02-21 10:30:00,69.45,69.5,69.42,69.49,34032.0,68.8932,68.9428,68.8635,68.9329,34032.0
2025-02-21 10:40:00,69.48,69.49,69.43,69.47,42834.0,68.923,68.9329,68.8734,68.9131,42834.0
2025-02-21 10:50:00,69.47,69.5,69.45,69.49,25777.0,68.9131,68.9428,68.8932,68.9329,25777.0
2025-02-21 11:00:00,69.5,69.53,69.45,69.47,50888.0,68.9428,68.9726,68.8932,68.9131,50888.0
2025-02-21 11:10:00,69.47,69.52,69.44,69.49,21367.0,68.9131,68.9627,68.8833,68.9329,21367.0
2025-02-21 11:20:00,69.49,69.51,69.48,69.49,19260.0,68.9329,68.9527,68.923,68.9329,19260.0
2025-02-21 11:30:00,69.48,69.52,69.47,69.51,44577.0,68.923,68.9627,68.9131,68.9527,44577.0
2025-02-21 11:40:00,69.51,69.51,69.45,69.48,38402.0,68.9527,68.9527,68.8932,68.923,38402.0
2025-02-21 11:50:00,69.48,69.52,69.44,69.49,27939.0,68.923,68.9627,68.8833,68.9329,27939.0
2025-02-21 12:00:00,69.5,69.54,69.47,69.47,19405.0,68.9428,68.9825,68.9131,68.9131,19405.0
2025-02-21 12:10:00,69.47,69.47,69.41,69.41,25645.0,68.9131,68.9131,68.8535,68.8535,25645.0
2025-02-21 12:20:00,69.41,69.45,69.38,69.43,26747.0,68.8535,68.8932,68.8238,68.8734,26747.0
2025-02-21 12:30:00,69.43,69.44,69.36,69.37,50243.0,68.8734,68.8833,68.8039,68.8139,50243.0
2025-02-21 12:40:00,69.37,69.4,69.35,69.38,19717.0,68.8139,68.8436,68.794,68.8238,19717.0
2025-02-21 12:50:00,69.38,69.39,69.33,69.33,53394.0,68.8238,68.8337,68.7742,68.7742,53394.0
2025-02-21 13:00:00,69.33,69.34,69.25,69.25,30067.0,68.7742,68.7841,68.6948,68.6948,30067.0
2025-02-21 13:10:00,69.25,69.25,69.17,69.18,117200.0,68.6948,68.6948,68.6155,68.6254,117200.0
2025-02-21 13:20:00,69.18,69.23,69.13,69.14,60125.0,68.6254,68.675,68.5758,68.5857,60125.0
2025-02-21 13:30:00,69.14,69.19,69.09,69.15,56766.0,68.5857,68.6353,68.5361,68.5956,56766.0
2025-02-21 13:40:00,69.16,69.17,69.1,69.14,30254.0,68.6056,68.6155,68.546,68.5857,30254.0
2025-02-21 13:50:00,69.14,69.15,69.1,69.12,40013.0,68.5857,68.5956,68.546,68.5659,40013.0
2025-02-21 14:00:00,69.12,69.15,69.08,69.15,75785.0,68.5659,68.5956,68.5262,68.5956,75785.0
2025-02-21 14:10:00,69.16,69.22,69.14,69.14,45079.0,68.6056,68.6651,68.5857,68.5857,45079.0
2025-02-21 14:20:00,69.13,69.13,69.0,69.01,83469.0,68.5758,68.5758,68.4468,68.4568,83469.0
2025-02-21 14:30:00,69.01,69.06,68.99,69.01,75816.0,68.4568,68.5064,68.4369,68.4568,75816.0
2025-02-21 14:40:00,69.01,69.06,68.98,69.05,59461.0,68.4568,68.5064,68.427,68.4964,59461.0
2025-02-21 14:50:00,69.06,69.1,69.05,69.09,56552.0,68.5064,68.546,68.4964,68.5361,56552.0
2025-02-21 15:00:00,69.08,69.12,69.07,69.11,34885.0,68.5262,68.5659,68.5163,68.556,34885.0
2025-02-21 15:10:00,69.11,69.13,69.07,69.11,69313.0,68.556,68.5758,68.5163,68.556,69313.0
2025-02-21 15:20:00,69.12,69.16,69.1,69.14,48069.0,68.5659,68.6056,68.546,68.5857,48069.0
2025-02-21 15:30:00,69.14,69.17,69.11,69.14,56182.0,68.5857,68.6155,68.556,68.5857,56182.0
2025-02-21 15:40:00,69.14,69.15,69.08,69.12,75838.0,68.5857,68.5956,68.5262,68.5659,75838.0
2025-02-21 15:50:00,69.12,69.13,69.06,69.1,349081.0,68.5659,68.5758,68.5064,68.546,349081.0
2025-02-24 09:30:00,69.0,69.15,69.0,69.01,181493.0,68.4468,68.5956,68.4468,68.4568,181493.0
2025-02-24 09:40:00,69.0,69.03,68.94,68.95,85998.0,68.4468,68.4766,68.3873,68.3972,85998.0
2025-02-24 09:50:00,68.95,68.95,68.82,68.83,82379.0,68.3972,68.3972,68.2683,68.2782,82379.0
2025-02-24 10:00:00,68.83,68.86,68.62,68.76,208315.0,68.2782,68.308,68.0699,68.2088,208315.0
2025-02-24 10:10:00,68.73,68.83,68.73,68.78,59210.0,68.179,68.2782,68.179,68.2286,59210.0
2025-02-24 10:20:00,68.78,68.85,68.75,68.77,52208.0,68.2286,68.298,68.1988,68.2187,52208.0
2025-02-24 10:30:00,68.78,68.83,68.76,68.82,68778.0,68.2286,68.2782,68.2088,68.2683,68778.0
2025-02-24 10:40:00,68.81,68.83,68.75,68.8,59607.0,68.2584,68.2782,68.1988,68.2484,59607.0
2025-02-24 10:50:00,68.81,68.84,68.73,68.79,220363.0,68.2584,68.2881,68.179,68.2385,220363.0
2025-02-24 11:00:00,68.8,68.87,68.78,68.85,57344.0,68.2484,68.3179,68.2286,68.298,57344.0
2025-02-24 11:10:00,68.85,68.87,68.83,68.86,40478.0,68.298,68.3179,68.2782,68.308,40478.0
2025-02-24 11:20:00,68.86,68.89,68.82,68.88,61517.0,68.308,68.3377,68.2683,68.3278,61517.0
2025-02-24 11:30:00,68.9,68.97,68.89,68.92,92396.0,68.3476,68.4171,68.3377,68.3675,92396.0
2025-02-24 11:40:00,68.92,68.96,68.91,68.93,92412.0,68.3675,68.4072,68.3576,68.3774,92412.0
2025-02-24 11:50:00,68.94,68.96,68.91,68.92,66385.0,68.3873,68.4072,68.3576,68.3675,66385.0
2025-02-24 12:00:00,68.92,68.99,68.92,68.95,53519.0,68.3675,68.4369,68.3675,68.3972,53519.0
2025-02-24 12:10:00,68.95,69.0,68.92,69.0,39606.0,68.3972,68.4468,68.3675,68.4468,39606.0
2025-02-24 12:20:00,69.0,69.02,68.98,69.0,32590.0,68.4468,68.4667,68.427,68.4468,32590.0
2025-02-24 12:30:00,69.0,69.04,68.97,69.03,14387.0,68.4468,68.4865,68.4171,68.4766,14387.0
2025-02-24 12:40:00,69.03,69.11,69.02,69.11,200113.0,68.4766,68.556,68.4667,68.556,200113.0
2025-02-24 12:50:00,69.11,69.13,69.06,69.06,64874.0,68.556,68.5758,68.5064,68.5064,64874.0
2025-02-24 13:00:00,69.06,69.11,69.05,69.1,25723.0,68.5064,68.556,68.4964,68.546,25723.0
2025-02-24 13:10:00,69.11,69.15,69.09,69.13,21942.0,68.556,68.5956,68.5361,68.5758,21942.0
2025-02-24 13:20:00,69.13,69.16,69.11,69.15,18750.0,68.5758,68.6056,68.556,68.5956,18750.0
2025-02-24 13:30:00,69.15,69.16,69.11,69.13,18937.0,68.5956,68.6056,68.556,68.5758,18937.0
2025-02-24 13:40:00,69.13,69.15,69.08,69.09,14828.0,68.5758,68.5956,68.5262,68.5361,14828.0
2025-02-24 13:50:00,69.08,69.09,69.02,69.05,33509.0,68.5262,68.5361,68.4667,68.4964,33509.0
2025-02-24 14:00:00,69.04,69.12,69.03,69.05,9984.0,68.4865,68.5659,68.4766,68.4964,9984.0
2025-02-24 14:10:00,69.05,69.06,69.0,69.0,15208.0,68.4964,68.5064,68.4468,68.4468,15208.0
2025-02-24 14:20:00,69.0,69.01,68.97,69.0,10224.0,68.4468,68.4568,68.4171,68.4468,10224.0
2025-02-24 14:30:00,68.99,69.03,68.99,69.01,21981.0,68.4369,68.4766,68.4369,68.4568,21981.0
2025-02-24 14:40:00,69.01,69.02,68.97,68.98,12396.0,68.4568,68.4667,68.4171,68.427,12396.0
2025-02-24 14:50:00,68.98,69.03,68.97,69.0,47065.0,68.427,68.4766,68.4171,68.4468,47065.0
2025-02-24 15:00:00,69.01,69.02,68.96,69.0,83481.0,68.4568,68.4667,68.4072,68.4468,83481.0
2025-02-24 15:10:00,68.99,69.02,68.94,68.98,75809.0,68.4369,68.4667,68.3873,68.427,75809.0
2025-02-24 15:20:00,68.98,68.99,68.93,68.94,95679.0,68.427,68.4369,68.3774,68.3873,95679.0
2025-02-24 15:30:00,68.94,69.01,68.94,68.97,93938.0,68.3873,68.4568,68.3873,68.4171,93938.0
2025-02-24 15:40:00,68.97,68.98,68.93,68.97,153950.0,68.4171,68.427,68.3774,68.4171,153950.0
2025-02-24 15:50:00,68.97,68.98,68.75,68.79,324946.0,68.4171,68.427,68.1988,68.2385,324946.0
2025-02-25 09:30:00,69.79,69.81,69.65,69.72,170021.0,69.2305,69.2503,69.0916,69.1611,170021.0
2025-02-25 09:40:00,69.72,69.74,69.67,69.69,63366.0,69.1611,69.1809,69.1115,69.1313,63366.0
2025-02-25 09:50:00,69.7,69.71,69.59,69.63,122020.0,69.1412,69.1511,69.0321,69.0718,122020.0
2025-02-25 10:00:00,69.62,69.64,69.51,69.56,63520.0,69.0619,69.0817,68.9527,69.0023,63520.0
2025-02-25 10:10:00,69.56,69.59,69.34,69.36,184813.0,69.0023,69.0321,68.7841,68.8039,184813.0
2025-02-25 10:20:00,69.36,69.4,69.24,69.24,123877.0,68.8039,68.8436,68.6849,68.6849,123877.0
2025-02-25 10:30:00,69.25,69.41,69.23,69.39,127649.0,68.6948,68.8535,68.675,68.8337,127649.0
2025-02-25 10:40:00,69.39,69.42,69.32,69.39,83967.0,68.8337,68.8635,68.7643,68.8337,83967.0
2025-02-25 10:50:00,69.39,69.44,69.33,69.33,24813.0,68.8337,68.8833,68.7742,68.7742,24813.0
2025-02-25 11:00:00,69.34,69.37,69.27,69.35,35592.0,68.7841,68.8139,68.7147,68.794,35592.0
2025-02-25 11:10:00,69.36,69.4,69.31,69.33,27448.0,68.8039,68.8436,68.7543,68.7742,27448.0
2025-02-25 11:20:00,69.33,69.34,69.2,69.2,20645.0,68.7742,68.7841,68.6452,68.6452,20645.0
2025-02-25 11:30:00,69.2,69.26,69.15,69.23,109191.0,68.6452,68.7048,68.5956,68.675,109191.0
2025-02-25 11:40:00,69.21,69.32,69.2,69.31,29058.0,68.6552,68.7643,68.6452,68.7543,29058.0
2025-02-25 11:50:00,69.31,69.37,69.27,69.32,167147.0,68.7543,68.8139,68.7147,68.7643,167147.0
2025-02-25 12:00:00,69.31,69.31,69.21,69.25,49793.0,68.7543,68.7543,68.6552,68.6948,49793.0
2025-02-25 12:10:00,69.25,69.27,69.22,69.27,42102.0,68.6948,68.7147,68.6651,68.7147,42102.0
2025-02-25 12:20:00,69.26,69.3,69.21,69.3,410519.0,68.7048,68.7444,68.6552,68.7444,410519.0
2025-02-25 12:30:00,69.3,69.37,69.29,69.37,65470.0,68.7444,68.8139,68.7345,68.8139,65470.0
2025-02-25 12:40:00,69.37,69.41,69.36,69.39,67051.0,68.8139,68.8535,68.8039,68.8337,67051.0
2025-02-25 12:50:00,69.4,69.43,69.39,69.43,12935.0,68.8436,68.8734,68.8337,68.8734,12935.0
2025-02-25 13:00:00,69.44,69.56,69.44,69.5,26932.0,68.8833,69.0023,68.8833,68.9428,26932.0
2025-02-25 13:10:00,69.51,69.52,69.47,69.48,13018.0,68.9527,68.9627,68.9131,68.923,13018.0
2025-02-25 13:20:00,69.48,69.52,69.4,69.41,91899.0,68.923,68.9627,68.8436,68.8535,91899.0
2025-02-25 13:30:00,69.4,69.57,69.4,69.56,27776.0,68.8436,69.0123,68.8436,69.0023,27776.0
2025-02-25 13:40:00,69.56,69.58,69.52,69.54,19340.0,69.0023,69.0222,68.9627,68.9825,19340.0
2025-02-25 13:50:00,69.53,69.55,69.49,69.5,19989.0,68.9726,68.9924,68.9329,68.9428,19989.0
2025-02-25 14:00:00,69.5,69.54,69.49,69.51,16444.0,68.9428,68.9825,68.9329,68.9527,16444.0
2025-02-25 14:10:00,69.5,69.51,69.43,69.45,41303.0,68.9428,68.9527,68.8734,68.8932,41303.0
2025-02-25 14:20:00,69.44,69.44,69.39,69.4,13302.0,68.8833,68.8833,68.8337,68.8436,13302.0
2025-02-25 14:30:00,69.39,69.48,69.39,69.48,16645.0,68.8337,68.923,68.8337,68.923,16645.0
2025-02-25 14:40:00,69.48,69.57,69.47,69.55,18561.0,68.923,69.0123,68.9131,68.9924,18561.0
2025-02-25 14:50:00,69.55,69.56,69.51,69.52,22599.0,68.9924,69.0023,68.9527,68.9627,22599.0
2025-02-25 15:00:00,69.51,69.59,69.51,69.57,23342.0,68.9527,69.0321,68.9527,69.0123,23342.0
2025-02-25 15:10:00,69.56,69.62,69.53,69.61,23948.0,69.0023,69.0619,68.9726,69.0519,23948.0
2025-02-25 15:20:00,69.62,69.67,69.6,69.62,41831.0,69.0619,69.1115,69.042,69.0619,41831.0
2025-02-25 15:30:00,69.62,69.63,69.53,69.54,176332.0,69.0619,69.0718,68.9726,68.9825,176332.0
2025-02-25 15:40:00,69.53,69.55,69.5,69.52,177494.0,68.9726,68.9924,68.9428,68.9627,177494.0
2025-02-25 15:50:00,69.52,69.52,69.4,69.48,496760.0,68.9627,68.9627,68.8436,68.923,496760.0
2025-02-26 09:30:00,69.55,69.6,69.49,69.58,145964.0,68.9924,69.042,68.9329,69.0222,145964.0
2025-02-26 09:40:00,69.58,69.66,69.55,69.66,103262.0,69.0222,69.1015,68.9924,69.1015,103262.0
2025-02-26 09:50:00,69.65,69.73,69.65,69.68,35550.0,69.0916,69.171,69.0916,69.1214,35550.0
2025-02-26 10:00:00,69.69,69.73,69.67,69.73,96847.0,69.1313,69.171,69.1115,69.171,96847.0
2025-02-26 10:10:00,69.75,69.8,69.73,69.74,50426.0,69.1908,69.2404,69.171,69.1809,50426.0
2025-02-26 10:20:00,69.75,69.79,69.73,69.77,51656.0,69.1908,69.2305,69.171,69.2107,51656.0
2025-02-26 10:30:00,69.81,69.9,69.8,69.86,23683.0,69.2503,69.3396,69.2404,69.2999,23683.0
2025-02-26 10:40:00,69.86,69.95,69.85,69.93,35955.0,69.2999,69.3892,69.29,69.3694,35955.0
2025-02-26 10:50:00,69.93,69.95,69.91,69.94,28143.0,69.3694,69.3892,69.3495,69.3793,28143.0
2025-02-26 11:00:00,69.94,70.03,69.94,70.02,82239.0,69.3793,69.4686,69.3793,69.4587,82239.0
2025-02-26 11:10:00,70.02,70.04,69.98,70.01,56591.0,69.4587,69.4785,69.419,69.4487,56591.0
2025-02-26 11:20:00,70.02,70.05,69.99,70.0,129342.0,69.4587,69.4884,69.4289,69.4388,129342.0
2025-02-26 11:30:00,70.0,70.01,69.96,70.0,57450.0,69.4388,69.4487,69.3991,69.4388,57450.0
2025-02-26 11:40:00,70.0,70.0,69.92,69.93,26363.0,69.4388,69.4388,69.3595,69.3694,26363.0
2025-02-26 11:50:00,69.93,69.98,69.92,69.93,31927.0,69.3694,69.419,69.3595,69.3694,31927.0
2025-02-26 12:00:00,69.93,70.0,69.92,69.98,15382.0,69.3694,69.4388,69.3595,69.419,15382.0
2025-02-26 12:10:00,69.98,70.02,69.92,69.97,35203.0,69.419,69.4587,69.3595,69.4091,35203.0
2025-02-26 12:20:00,69.97,70.02,69.95,70.01,40447.0,69.4091,69.4587,69.3892,69.4487,40447.0
2025-02-26 12:30:00,70.01,70.05,69.85,69.86,61934.0,69.4487,69.4884,69.29,69.2999,61934.0
2025-02-26 12:40:00,69.86,69.91,69.84,69.85,57094.0,69.2999,69.3495,69.2801,69.29,57094.0
2025-02-26 12:50:00,69.84,69.84,69.71,69.73,16813.0,69.2801,69.2801,69.1511,69.171,16813.0
2025-02-26 13:00:00,69.73,69.75,69.7,69.74,27293.0,69.171,69.1908,69.1412,69.1809,27293.0
2025-02-26 13:10:00,69.73,69.75,69.69,69.72,79837.0,69.171,69.1908,69.1313,69.1611,79837.0
2025-02-26 13:20:00,69.72,69.76,69.64,69.65,29387.0,69.1611,69.2007,69.0817,69.0916,29387.0
2025-02-26 13:30:00,69.64,69.71,69.63,69.65,14815.0,69.0817,69.1511,69.0718,69.0916,14815.0
2025-02-26 13:40:00,69.65,69.66,69.59,69.6,15522.0,69.0916,69.1015,69.0321,69.042,15522.0
2025-02-26 13:50:00,69.61,69.63,69.56,69.56,22721.0,69.0519,69.0718,69.0023,69.0023,22721.0
2025-02-26 14:00:00,69.55,69.58,69.48,69.49,24287.0,68.9924,69.0222,68.923,68.9329,24287.0
2025-02-26 14:10:00,69.48,69.52,69.47,69.52,13994.0,68.923,68.9627,68.9131,68.9627,13994.0
2025-02-26 14:20:00,69.53,69.57,69.53,69.55,25826.0,68.9726,69.0123,68.9726,68.9924,25826.0
2025-02-26 14:30:00,69.54,69.62,69.53,69.62,44864.0,68.9825,69.0619,68.9726,69.0619,44864.0
2025-02-26 14:40:00,69.61,69.67,69.61,69.65,35449.0,69.0519,69.1115,69.0519,69.0916,35449.0
2025-02-26 14:50:00,69.65,69.66,69.55,69.56,55497.0,69.0916,69.1015,68.9924,69.0023,55497.0
2025-02-26 15:00:00,69.55,69.59,69.52,69.56,26117.0,68.9924,69.0321,68.9627,69.0023,26117.0
2025-02-26 15:10:00,69.57,69.59,69.48,69.51,77236.0,69.0123,69.0321,68.923,68.9527,77236.0
2025-02-26 15:20:00,69.49,69.53,69.46,69.49,78751.0,68.9329,68.9726,68.9031,68.9329,78751.0
2025-02-26 15:30:00,69.48,69.53,69.46,69.51,67202.0,68.923,68.9726,68.9031,68.9527,67202.0
2025-02-26 15:40:00,69.5,69.57,69.49,69.55,61425.0,68.9428,69.0123,68.9329,68.9924,61425.0
2025-02-26 15:50:00,69.55,69.56,69.46,69.48,399708.0,68.9924,69.0023,68.9031,68.923,399708.0
2025-02-27 09:30:00,69.81,69.9,69.73,69.73,78112.0,69.2503,69.3396,69.171,69.171,78112.0
2025-02-27 09:40:00,69.74,69.74,69.63,69.64,39164.0,69.1809,69.1809,69.0718,69.0817,39164.0
2025-02-27 09:50:00,69.66,69.66,69.53,69.54,35727.0,69.1015,69.1015,68.9726,68.9825,35727.0
2025-02-27 10:00:00,69.5,69.51,69.38,69.45,98550.0,68.9428,68.9527,68.8238,68.8932,98550.0
2025-02-27 10:10:00,69.45,69.57,69.44,69.56,51696.0,68.8932,69.0123,68.8833,69.0023,51696.0
2025-02-27 10:20:00,69.57,69.72,69.54,69.66,26010.0,69.0123,69.1611,68.9825,69.1015,26010.0
2025-02-27 10:30:00,69.65,69.68,69.55,69.65,107790.0,69.0916,69.1214,68.9924,69.0916,107790.0
2025-02-27 10:40:00,69.65,69.69,69.6,69.67,62771.0,69.0916,69.1313,69.042,69.1115,62771.0
2025-02-27 10:50:00,69.66,69.67,69.56,69.56,63718.0,69.1015,69.1115,69.0023,69.0023,63718.0
2025-02-27 11:00:00,69.57,69.63,69.56,69.61,41093.0,69.0123,69.0718,69.0023,69.0519,41093.0
2025-02-27 11:10:00,69.61,69.7,69.6,69.68,55174.0,69.0519,69.1412,69.042,69.1214,55174.0
2025-02-27 11:20:00,69.69,69.7,69.61,69.64,43899.0,69.1313,69.1412,69.0519,69.0817,43899.0
2025-02-27 11:30:00,69.64,69.65,69.6,69.63,101382.0,69.0817,69.0916,69.042,69.0718,101382.0
2025-02-27 11:40:00,69.63,69.64,69.6,69.63,29171.0,69.0718,69.0817,69.042,69.0718,29171.0
2025-02-27 11:50:00,69.64,69.64,69.54,69.54,65237.0,69.0817,69.0817,68.9825,68.9825,65237.0
2025-02-27 12:00:00,69.55,69.61,69.53,69.53,11646.0,68.9924,69.0519,68.9726,68.9726,11646.0
2025-02-27 12:10:00,69.53,69.55,69.48,69.48,112291.0,68.9726,68.9924,68.923,68.923,112291.0
2025-02-27 12:20:00,69.48,69.57,69.47,69.57,101584.0,68.923,69.0123,68.9131,69.0123,101584.0
2025-02-27 12:30:00,69.56,69.59,69.53,69.55,32639.0,69.0023,69.0321,68.9726,68.9924,32639.0
2025-02-27 12:40:00,69.52,69.52,69.42,69.45,44668.0,68.9627,68.9627,68.8635,68.8932,44668.0
2025-02-27 12:50:00,69.46,69.49,69.41,69.48,40626.0,68.9031,68.9329,68.8535,68.923,40626.0
2025-02-27 13:00:00,69.5,69.57,69.5,69.53,60441.0,68.9428,69.0123,68.9428,68.9726,60441.0
2025-02-27 13:10:00,69.53,69.59,69.53,69.58,25543.0,68.9726,69.0321,68.9726,69.0222,25543.0
2025-02-27 13:20:00,69.57,69.61,69.56,69.57,55573.0,69.0123,69.0519,69.0023,69.0123,55573.0
2025-02-27 13:30:00,69.57,69.59,69.55,69.58,25685.0,69.0123,69.0321,68.9924,69.0222,25685.0
2025-02-27 13:40:00,69.58,69.59,69.54,69.55,25915.0,69.0222,69.0321,68.9825,68.9924,25915.0
2025-02-27 13:50:00,69.55,69.59,69.52,69.52,46766.0,68.9924,69.0321,68.9627,68.9627,46766.0
2025-02-27 14:00:00,69.52,69.53,69.48,69.49,92248.0,68.9627,68.9726,68.923,68.9329,92248.0
2025-02-27 14:10:00,69.48,69.49,69.42,69.44,31304.0,68.923,68.9329,68.8635,68.8833,31304.0
2025-02-27 14:20:00,69.44,69.45,69.36,69.36,92229.0,68.8833,68.8932,68.8039,68.8039,92229.0
2025-02-27 14:30:00,69.35,69.35,69.15,69.17,101795.0,68.794,68.794,68.5956,68.6155,101795.0
2025-02-27 14:40:00,69.18,69.23,69.13,69.17,71812.0,68.6254,68.675,68.5758,68.6155,71812.0
2025-02-27 14:50:00,69.17,69.23,69.15,69.16,90679.0,68.6155,68.675,68.5956,68.6056,90679.0
2025-02-27 15:00:00,69.16,69.16,69.06,69.06,112878.0,68.6056,68.6056,68.5064,68.5064,112878.0
2025-02-27 15:10:00,69.07,69.08,69.01,69.03,102768.0,68.5163,68.5262,68.4568,68.4766,102768.0
2025-02-27 15:20:00,69.02,69.12,69.0,69.0,166324.0,68.4667,68.5659,68.4468,68.4468,166324.0
2025-02-27 15:30:00,69.01,69.11,69.01,69.03,202750.0,68.4568,68.556,68.4568,68.4766,202750.0
2025-02-27 15:40:00,69.03,69.07,69.0,69.03,185743.0,68.4766,68.5163,68.4468,68.4766,185743.0
2025-02-27 15:50:00,69.02,69.07,68.98,69.01,495508.0,68.4667,68.5163,68.427,68.4568,495508.0
2025-02-28 09:30:00,68.13,68.21,67.95,68.18,224997.0,67.5838,67.6632,67.4053,67.6334,224997.0
2025-02-28 09:40:00,68.19,68.22,68.11,68.16,86828.0,67.6433,67.6731,67.564,67.6136,86828.0
2025-02-28 09:50:00,68.17,68.28,68.17,68.28,91968.0,67.6235,67.7326,67.6235,67.7326,91968.0
2025-02-28 10:00:00,68.28,68.39,68.27,68.36,151030.0,67.7326,67.8417,67.7227,67.812,151030.0
2025-02-28 10:10:00,68.36,68.43,68.28,68.3,103801.0,67.812,67.8814,67.7326,67.7524,103801.0
2025-02-28 10:20:00,68.29,68.45,68.26,68.44,58254.0,67.7425,67.9012,67.7128,67.8913,58254.0
2025-02-28 10:30:00,68.44,68.48,68.4,68.44,125879.0,67.8913,67.931,67.8516,67.8913,125879.0
2025-02-28 10:40:00,68.44,68.45,68.37,68.37,41517.0,67.8913,67.9012,67.8219,67.8219,41517.0
2025-02-28 10:50:00,68.38,68.5,68.38,68.47,28635.0,67.8318,67.9508,67.8318,67.9211,28635.0
2025-02-28 11:00:00,68.48,68.48,68.4,68.43,37089.0,67.931,67.931,67.8516,67.8814,37089.0
2025-02-28 11:10:00,68.44,68.45,68.36,68.42,51793.0,67.8913,67.9012,67.812,67.8715,51793.0
2025-02-28 11:20:00,68.43,68.48,68.39,68.41,36637.0,67.8814,67.931,67.8417,67.8616,36637.0
2025-02-28 11:30:00,68.39,68.49,68.38,68.45,24509.0,67.8417,67.9409,67.8318,67.9012,24509.0
2025-02-28 11:40:00,68.44,68.48,68.41,68.46,82939.0,67.8913,67.931,67.8616,67.9112,82939.0
2025-02-28 11:50:00,68.46,68.47,68.36,68.39,23195.0,67.9112,67.9211,67.812,67.8417,23195.0
2025-02-28 12:00:00,68.39,68.41,68.33,68.34,36491.0,67.8417,67.8616,67.7822,67.7921,36491.0
2025-02-28 12:10:00,68.34,68.46,68.33,68.46,51428.0,67.7921,67.9112,67.7822,67.9112,51428.0
2025-02-28 12:20:00,68.46,68.47,68.31,68.39,62131.0,67.9112,67.9211,67.7624,67.8417,62131.0
2025-02-28 12:30:00,68.39,68.39,68.31,68.31,29685.0,67.8417,67.8417,67.7624,67.7624,29685.0
2025-02-28 12:40:00,68.32,68.32,68.18,68.19,42051.0,67.7723,67.7723,67.6334,67.6433,42051.0
2025-02-28 12:50:00,68.18,68.27,68.11,68.12,58882.0,67.6334,67.7227,67.564,67.5739,58882.0
2025-02-28 13:00:00,68.13,68.22,68.12,68.15,44595.0,67.5838,67.6731,67.5739,67.6036,44595.0
2025-02-28 13:10:00,68.12,68.22,68.02,68.05,159433.0,67.5739,67.6731,67.4747,67.5045,159433.0
2025-02-28 13:20:00,68.04,68.12,67.99,68.11,30117.0,67.4945,67.5739,67.4449,67.564,30117.0
2025-02-28 13:30:00,68.11,68.2,68.08,68.19,52255.0,67.564,67.6532,67.5342,67.6433,52255.0
2025-02-28 13:40:00,68.2,68.23,68.14,68.2,67645.0,67.6532,67.683,67.5937,67.6532,67645.0
2025-02-28 13:50:00,68.2,68.21,68.03,68.03,80044.0,67.6532,67.6632,67.4846,67.4846,80044.0
2025-02-28 14:00:00,68.02,68.12,68.02,68.07,116521.0,67.4747,67.5739,67.4747,67.5243,116521.0
2025-02-28 14:10:00,68.07,68.14,68.04,68.14,111115.0,67.5243,67.5937,67.4945,67.5937,111115.0
2025-02-28 14:20:00,68.14,68.14,68.04,68.09,121280.0,67.5937,67.5937,67.4945,67.5441,121280.0
2025-02-28 14:30:00,68.09,68.19,68.07,68.17,104911.0,67.5441,67.6433,67.5243,67.6235,104911.0
2025-02-28 14:40:00,68.17,68.23,68.15,68.22,134276.0,67.6235,67.683,67.6036,67.6731,134276.0
2025-02-28 14:50:00,68.22,68.27,68.2,68.26,184286.0,67.6731,67.7227,67.6532,67.7128,184286.0
2025-02-28 15:00:00,68.26,68.36,68.25,68.34,117467.0,67.7128,67.812,67.7028,67.7921,117467.0
2025-02-28 15:10:00,68.34,68.35,68.32,68.32,90467.0,67.7921,67.802,67.7723,67.7723,90467.0
2025-02-28 15:20:00,68.32,68.35,68.27,68.33,110879.0,67.7723,67.802,67.7227,67.7822,110879.0
2025-02-28 15:30:00,68.34,68.34,68.24,68.29,187691.0,67.7921,67.7921,67.6929,67.7425,187691.0
2025-02-28 15:40:00,68.29,68.36,68.28,68.36,255709.0,67.7425,67.812,67.7326,67.812,255709.0
2025-02-28 15:50:00,68.36,68.55,68.36,68.49,1792204.0,67.812,68.0004,67.812,67.9409,1792204.0
2025-03-03 09:30:00,69.88,70.02,69.84,69.92,315582.0,69.3198,69.4587,69.2801,69.3595,315582.0
2025-03-03 09:40:00,69.92,69.95,69.81,69.84,128116.0,69.3595,69.3892,69.2503,69.2801,128116.0
2025-03-03 09:50:00,69.84,69.91,69.79,69.8,108682.0,69.2801,69.3495,69.2305,69.2404,108682.0
2025-03-03 10:00:00,69.79,69.82,69.7,69.73,143224.0,69.2305,69.2603,69.1412,69.171,143224.0
2025-03-03 10:10:00,69.72,69.78,69.7,69.75,56285.0,69.1611,69.2206,69.1412,69.1908,56285.0
2025-03-03 10:20:00,69.75,69.99,69.75,69.98,159037.0,69.1908,69.4289,69.1908,69.419,159037.0
2025-03-03 10:30:00,69.97,70.04,69.89,69.96,143684.0,69.4091,69.4785,69.3297,69.3991,143684.0
2025-03-03 10:40:00,69.95,70.06,69.93,69.98,248128.0,69.3892,69.4983,69.3694,69.419,248128.0
2025-03-03 10:50:00,69.98,70.01,69.9,69.92,45531.0,69.419,69.4487,69.3396,69.3595,45531.0
2025-03-03 11:00:00,69.92,69.97,69.89,69.91,60315.0,69.3595,69.4091,69.3297,69.3495,60315.0
2025-03-03 11:10:00,69.92,70.01,69.84,70.01,70736.0,69.3595,69.4487,69.2801,69.4487,70736.0
2025-03-03 11:20:00,70.0,70.08,69.95,69.95,47766.0,69.4388,69.5182,69.3892,69.3892,47766.0
2025-03-03 11:30:00,69.95,69.98,69.89,69.91,78475.0,69.3892,69.419,69.3297,69.3495,78475.0
2025-03-03 11:40:00,69.91,69.97,69.9,69.97,113510.0,69.3495,69.4091,69.3396,69.4091,113510.0
2025-03-03 11:50:00,69.97,70.01,69.97,70.01,98484.0,69.4091,69.4487,69.4091,69.4487,98484.0
2025-03-03 12:00:00,70.0,70.05,69.96,70.03,182602.0,69.4388,69.4884,69.3991,69.4686,182602.0
2025-03-03 12:10:00,70.05,70.11,70.04,70.09,42086.0,69.4884,69.5479,69.4785,69.5281,42086.0
2025-03-03 12:20:00,70.1,70.11,70.05,70.06,68318.0,69.538,69.5479,69.4884,69.4983,68318.0
2025-03-03 12:30:00,70.06,70.1,70.05,70.09,58594.0,69.4983,69.538,69.4884,69.5281,58594.0
2025-03-03 12:40:00,70.09,70.11,70.04,70.07,42490.0,69.5281,69.5479,69.4785,69.5083,42490.0
2025-03-03 12:50:00,70.06,70.08,69.98,70.0,26571.0,69.4983,69.5182,69.419,69.4388,26571.0
2025-03-03 13:00:00,69.99,70.0,69.84,69.85,79933.0,69.4289,69.4388,69.2801,69.29,79933.0
2025-03-03 13:10:00,69.84,69.86,69.78,69.81,60392.0,69.2801,69.2999,69.2206,69.2503,60392.0
2025-03-03 13:20:00,69.81,69.82,69.67,69.69,109792.0,69.2503,69.2603,69.1115,69.1313,109792.0
2025-03-03 13:30:00,69.69,69.74,69.61,69.62,71616.0,69.1313,69.1809,69.0519,69.0619,71616.0
2025-03-03 13:40:00,69.62,69.84,69.61,69.72,151968.0,69.0619,69.2801,69.0519,69.1611,151968.0
2025-03-03 13:50:00,69.73,69.76,69.67,69.71,45684.0,69.171,69.2007,69.1115,69.1511,45684.0
2025-03-03 14:00:00,69.7,69.75,69.69,69.74,24284.0,69.1412,69.1908,69.1313,69.1809,24284.0
2025-03-03 14:10:00,69.74,69.75,69.65,69.66,44539.0,69.1809,69.1908,69.0916,69.1015,44539.0
2025-03-03 14:20:00,69.65,69.7,69.63,69.65,26205.0,69.0916,69.1412,69.0718,69.0916,26205.0
2025-03-03 14:30:00,69.65,69.76,69.64,69.72,50732.0,69.0916,69.2007,69.0817,69.1611,50732.0
2025-03-03 14:40:00,69.72,69.76,69.68,69.68,19188.0,69.1611,69.2007,69.1214,69.1214,19188.0
2025-03-03 14:50:00,69.67,69.69,69.4,69.41,177699.0,69.1115,69.1313,68.8436,68.8535,177699.0
2025-03-03 15:00:00,69.41,69.43,69.28,69.29,246517.0,68.8535,68.8734,68.7246,68.7345,246517.0
2025-03-03 15:10:00,69.31,69.32,69.14,69.19,253966.0,68.7543,68.7643,68.5857,68.6353,253966.0
2025-03-03 15:20:00,69.19,69.21,69.04,69.09,127528.0,68.6353,68.6552,68.4865,68.5361,127528.0
2025-03-03 15:30:00,69.08,69.21,69.08,69.11,172657.0,68.5262,68.6552,68.5262,68.556,172657.0
2025-03-03 15:40:00,69.11,69.17,69.05,69.12,254675.0,68.556,68.6155,68.4964,68.5659,254675.0
2025-03-03 15:50:00,69.12,69.26,69.07,69.23,529412.0,68.5659,68.7048,68.5163,68.675,529412.0
2025-03-04 09:30:00,68.71,68.74,68.52,68.59,304747.0,68.1592,68.1889,67.9707,68.0401,304747.0
2025-03-04 09:40:00,68.59,68.63,68.46,68.49,169071.0,68.0401,68.0798,67.9112,67.9409,169071.0
2025-03-04 09:50:00,68.49,68.51,68.37,68.37,133687.0,67.9409,67.9608,67.8219,67.8219,133687.0
2025-03-04 10:00:00,68.33,68.39,68.24,68.26,165055.0,67.7822,67.8417,67.6929,67.7128,165055.0
2025-03-04 10:10:00,68.25,68.31,68.04,68.06,109434.0,67.7028,67.7624,67.4945,67.5144,109434.0
2025-03-04 10:20:00,68.07,68.21,68.01,68.15,82995.0,67.5243,67.6632,67.4648,67.6036,82995.0
2025-03-04 10:30:00,68.15,68.3,68.14,68.23,171212.0,67.6036,67.7524,67.5937,67.683,171212.0
2025-03-04 10:40:00,68.22,68.35,68.19,68.33,177890.0,67.6731,67.802,67.6433,67.7822,177890.0
2025-03-04 10:50:00,68.34,68.34,68.23,68.25,135528.0,67.7921,67.7921,67.683,67.7028,135528.0
2025-03-04 11:00:00,68.23,68.28,68.08,68.12,116422.0,67.683,67.7326,67.5342,67.5739,116422.0
2025-03-04 11:10:00,68.13,68.27,68.11,68.14,94522.0,67.5838,67.7227,67.564,67.5937,94522.0
2025-03-04 11:20:00,68.15,68.24,68.05,68.09,118445.0,67.6036,67.6929,67.5045,67.5441,118445.0
2025-03-04 11:30:00,68.1,68.24,68.1,68.2,114160.0,67.554,67.6929,67.554,67.6532,114160.0
2025-03-04 11:40:00,68.19,68.33,68.19,68.31,55001.0,67.6433,67.7822,67.6433,67.7624,55001.0
2025-03-04 11:50:00,68.3,68.38,68.25,68.33,51226.0,67.7524,67.8318,67.7028,67.7822,51226.0
2025-03-04 12:00:00,68.33,68.41,68.3,68.33,43643.0,67.7822,67.8616,67.7524,67.7822,43643.0
2025-03-04 12:10:00,68.33,68.41,68.33,68.41,45777.0,67.7822,67.8616,67.7822,67.8616,45777.0
2025-03-04 12:20:00,68.39,68.55,68.38,68.52,35105.0,67.8417,68.0004,67.8318,67.9707,35105.0
2025-03-04 12:30:00,68.52,68.57,68.46,68.56,29115.0,67.9707,68.0203,67.9112,68.0104,29115.0
2025-03-04 12:40:00,68.56,68.58,68.47,68.53,102306.0,68.0104,68.0302,67.9211,67.9806,102306.0
2025-03-04 12:50:00,68.51,68.51,68.39,68.41,43124.0,67.9608,67.9608,67.8417,67.8616,43124.0
2025-03-04 13:00:00,68.41,68.6,68.4,68.6,53308.0,67.8616,68.05,67.8516,68.05,53308.0
2025-03-04 13:10:00,68.59,68.74,68.58,68.68,62342.0,68.0401,68.1889,68.0302,68.1294,62342.0
2025-03-04 13:20:00,68.66,68.67,68.57,68.59,41278.0,68.1096,68.1195,68.0203,68.0401,41278.0
2025-03-04 13:30:00,68.59,68.72,68.56,68.72,37915.0,68.0401,68.1691,68.0104,68.1691,37915.0
2025-03-04 13:40:00,68.72,68.76,68.69,68.74,39181.0,68.1691,68.2088,68.1393,68.1889,39181.0
2025-03-04 13:50:00,68.72,68.88,68.71,68.88,29725.0,68.1691,68.3278,68.1592,68.3278,29725.0
2025-03-04 14:00:00,68.89,69.18,68.87,69.16,246962.0,68.3377,68.6254,68.3179,68.6056,246962.0
2025-03-04 14:10:00,69.16,69.17,69.07,69.15,112060.0,68.6056,68.6155,68.5163,68.5956,112060.0
2025-03-04 14:20:00,69.15,69.28,69.14,69.17,98007.0,68.5956,68.7246,68.5857,68.6155,98007.0
2025-03-04 14:30:00,69.17,69.21,69.15,69.18,77058.0,68.6155,68.6552,68.5956,68.6254,77058.0
2025-03-04 14:40:00,69.18,69.26,69.16,69.23,68083.0,68.6254,68.7048,68.6056,68.675,68083.0
2025-03-04 14:50:00,69.23,69.3,69.22,69.27,104275.0,68.675,68.7444,68.6651,68.7147,104275.0
2025-03-04 15:00:00,69.28,69.33,69.21,69.29,70231.0,68.7246,68.7742,68.6552,68.7345,70231.0
2025-03-04 15:10:00,69.29,69.35,69.28,69.31,99714.0,68.7345,68.794,68.7246,68.7543,99714.0
2025-03-04 15:20:00,69.31,69.46,69.31,69.37,146040.0,68.7543,68.9031,68.7543,68.8139,146040.0
2025-03-04 15:30:00,69.37,69.37,69.11,69.12,104267.0,68.8139,68.8139,68.556,68.5659,104267.0
2025-03-04 15:40:00,69.1,69.13,68.94,68.95,153910.0,68.546,68.5758,68.3873,68.3972,153910.0
2025-03-04 15:50:00,68.93,68.93,68.61,68.66,546319.0,68.3774,68.3774,68.06,68.1096,546319.0
2025-03-05 09:30:00,69.41,69.53,69.38,69.53,116867.0,68.8535,68.9726,68.8238,68.9726,116867.0
2025-03-05 09:40:00,69.53,69.64,69.51,69.51,37516.0,68.9726,69.0817,68.9527,68.9527,37516.0
2025-03-05 09:50:00,69.49,69.67,69.46,69.55,51641.0,68.9329,69.1115,68.9031,68.9924,51641.0
2025-03-05 10:00:00,69.57,69.75,69.56,69.7,99911.0,69.0123,69.1908,69.0023,69.1412,99911.0
2025-03-05 10:10:00,69.73,69.75,69.63,69.64,34162.0,69.171,69.1908,69.0718,69.0817,34162.0
2025-03-05 10:20:00,69.66,69.72,69.57,69.66,143318.0,69.1015,69.1611,69.0123,69.1015,143318.0
2025-03-05 10:30:00,69.67,69.84,69.63,69.81,49924.0,69.1115,69.2801,69.0718,69.2503,49924.0
2025-03-05 10:40:00,69.81,69.87,69.72,69.73,130296.0,69.2503,69.3099,69.1611,69.171,130296.0
2025-03-05 10:50:00,69.73,69.8,69.68,69.73,195076.0,69.171,69.2404,69.1214,69.171,195076.0
2025-03-05 11:00:00,69.73,69.77,69.68,69.72,62626.0,69.171,69.2107,69.1214,69.1611,62626.0
2025-03-05 11:10:00,69.72,69.72,69.6,69.6,48059.0,69.1611,69.1611,69.042,69.042,48059.0
2025-03-05 11:20:00,69.61,69.66,69.55,69.66,95410.0,69.0519,69.1015,68.9924,69.1015,95410.0
2025-03-05 11:30:00,69.66,69.66,69.53,69.61,61289.0,69.1015,69.1015,68.9726,69.0519,61289.0
2025-03-05 11:40:00,69.61,69.61,69.5,69.56,25807.0,69.0519,69.0519,68.9428,69.0023,25807.0
2025-03-05 11:50:00,69.55,69.72,69.51,69.65,188654.0,68.9924,69.1611,68.9527,69.0916,188654.0
2025-03-05 12:00:00,69.64,69.76,69.63,69.75,71549.0,69.0817,69.2007,69.0718,69.1908,71549.0
2025-03-05 12:10:00,69.77,69.79,69.74,69.75,39552.0,69.2107,69.2305,69.1809,69.1908,39552.0
2025-03-05 12:20:00,69.75,69.89,69.73,69.88,40019.0,69.1908,69.3297,69.171,69.3198,40019.0
2025-03-05 12:30:00,69.89,69.92,69.87,69.92,22661.0,69.3297,69.3595,69.3099,69.3595,22661.0
2025-03-05 12:40:00,69.92,69.93,69.81,69.89,35847.0,69.3595,69.3694,69.2503,69.3297,35847.0
2025-03-05 12:50:00,69.9,69.96,69.89,69.95,71944.0,69.3396,69.3991,69.3297,69.3892,71944.0
2025-03-05 13:00:00,69.95,69.99,69.77,69.79,181507.0,69.3892,69.4289,69.2107,69.2305,181507.0
2025-03-05 13:10:00,69.81,69.91,69.81,69.9,56263.0,69.2503,69.3495,69.2503,69.3396,56263.0
2025-03-05 13:20:00,69.89,69.91,69.83,69.85,21482.0,69.3297,69.3495,69.2702,69.29,21482.0
2025-03-05 13:30:00,69.85,69.9,69.79,69.82,24020.0,69.29,69.3396,69.2305,69.2603,24020.0
2025-03-05 13:40:00,69.84,69.89,69.76,69.89,21007.0,69.2801,69.3297,69.2007,69.3297,21007.0
2025-03-05 13:50:00,69.89,69.98,69.89,69.98,43128.0,69.3297,69.419,69.3297,69.419,43128.0
2025-03-05 14:00:00,69.97,70.16,69.95,70.16,81137.0,69.4091,69.5975,69.3892,69.5975,81137.0
2025-03-05 14:10:00,70.17,70.25,70.13,70.14,96665.0,69.6075,69.6868,69.5678,69.5777,96665.0
2025-03-05 14:20:00,70.14,70.25,70.13,70.16,54898.0,69.5777,69.6868,69.5678,69.5975,54898.0
2025-03-05 14:30:00,70.16,70.24,70.14,70.2,58597.0,69.5975,69.6769,69.5777,69.6372,58597.0
2025-03-05 14:40:00,70.21,70.25,70.18,70.25,50784.0,69.6471,69.6868,69.6174,69.6868,50784.0
2025-03-05 14:50:00,70.25,70.29,70.21,70.21,52671.0,69.6868,69.7265,69.6471,69.6471,52671.0
2025-03-05 15:00:00,70.22,70.33,70.21,70.31,58393.0,69.6571,69.7662,69.6471,69.7463,58393.0
2025-03-05 15:10:00,70.31,70.33,70.17,70.23,125516.0,69.7463,69.7662,69.6075,69.667,125516.0
2025-03-05 15:20:00,70.23,70.29,70.17,70.28,80940.0,69.667,69.7265,69.6075,69.7166,80940.0
2025-03-05 15:30:00,70.28,70.29,70.2,70.25,205608.0,69.7166,69.7265,69.6372,69.6868,205608.0
2025-03-05 15:40:00,70.24,70.29,70.23,70.26,181426.0,69.6769,69.7265,69.667,69.6967,181426.0
2025-03-05 15:50:00,70.25,70.28,70.13,70.13,515345.0,69.6868,69.7166,69.5678,69.5678,515345.0
2025-03-06 09:30:00,70.05,70.1,69.98,70.06,443311.0,69.4884,69.538,69.419,69.4983,443311.0
2025-03-06 09:40:00,70.06,70.21,70.05,70.2,93466.0,69.4983,69.6471,69.4884,69.6372,93466.0
2025-03-06 09:50:00,70.19,70.29,70.08,70.12,154185.0,69.6273,69.7265,69.5182,69.5579,154185.0
2025-03-06 10:00:00,70.11,70.34,70.09,70.29,177376.0,69.5479,69.7761,69.5281,69.7265,177376.0
2025-03-06 10:10:00,70.27,70.29,70.2,70.25,58204.0,69.7067,69.7265,69.6372,69.6868,58204.0
2025-03-06 10:20:00,70.24,70.28,70.14,70.25,173637.0,69.6769,69.7166,69.5777,69.6868,173637.0
2025-03-06 10:30:00,70.25,70.32,70.2,70.31,60031.0,69.6868,69.7563,69.6372,69.7463,60031.0
2025-03-06 10:40:00,70.31,70.33,70.22,70.22,41642.0,69.7463,69.7662,69.6571,69.6571,41642.0
2025-03-06 10:50:00,70.22,70.22,70.13,70.2,75605.0,69.6571,69.6571,69.5678,69.6372,75605.0
2025-03-06 11:00:00,70.2,70.3,70.2,70.28,76425.0,69.6372,69.7364,69.6372,69.7166,76425.0
2025-03-06 11:10:00,70.29,70.32,70.24,70.3,68456.0,69.7265,69.7563,69.6769,69.7364,68456.0
2025-03-06 11:20:00,70.31,70.31,70.18,70.27,121983.0,69.7463,69.7463,69.6174,69.7067,121983.0
2025-03-06 11:30:00,70.26,70.34,70.07,70.09,73152.0,69.6967,69.7761,69.5083,69.5281,73152.0
2025-03-06 11:40:00,70.08,70.13,70.05,70.08,126797.0,69.5182,69.5678,69.4884,69.5182,126797.0
2025-03-06 11:50:00,70.07,70.07,69.93,69.93,59936.0,69.5083,69.5083,69.3694,69.3694,59936.0
2025-03-06 12:00:00,69.93,69.97,69.78,69.86,127313.0,69.3694,69.4091,69.2206,69.2999,127313.0
2025-03-06 12:10:00,69.86,69.94,69.82,69.93,66256.0,69.2999,69.3793,69.2603,69.3694,66256.0
2025-03-06 12:20:00,69.92,70.01,69.83,69.88,65873.0,69.3595,69.4487,69.2702,69.3198,65873.0
2025-03-06 12:30:00,69.88,69.95,69.84,69.85,45814.0,69.3198,69.3892,69.2801,69.29,45814.0
2025-03-06 12:40:00,69.84,69.92,69.76,69.79,69511.0,69.2801,69.3595,69.2007,69.2305,69511.0
2025-03-06 12:50:00,69.78,69.92,69.74,69.89,59781.0,69.2206,69.3595,69.1809,69.3297,59781.0
2025-03-06 13:00:00,69.89,69.91,69.84,69.89,41447.0,69.3297,69.3495,69.2801,69.3297,41447.0
2025-03-06 13:10:00,69.89,69.99,69.85,69.98,105201.0,69.3297,69.4289,69.29,69.419,105201.0
2025-03-06 13:20:00,69.98,70.0,69.87,69.88,36264.0,69.419,69.4388,69.3099,69.3198,36264.0
2025-03-06 13:30:00,69.88,69.94,69.81,69.83,64115.0,69.3198,69.3793,69.2503,69.2702,64115.0
2025-03-06 13:40:00,69.82,69.9,69.76,69.88,57912.0,69.2603,69.3396,69.2007,69.3198,57912.0
2025-03-06 13:50:00,69.88,69.92,69.8,69.84,113667.0,69.3198,69.3595,69.2404,69.2801,113667.0
2025-03-06 14:00:00,69.84,69.85,69.75,69.8,159389.0,69.2801,69.29,69.1908,69.2404,159389.0
2025-03-06 14:10:00,69.8,69.85,69.75,69.76,105760.0,69.2404,69.29,69.1908,69.2007,105760.0
2025-03-06 14:20:00,69.77,69.78,69.66,69.69,99401.0,69.2107,69.2206,69.1015,69.1313,99401.0
2025-03-06 14:30:00,69.68,69.76,69.65,69.73,65339.0,69.1214,69.2007,69.0916,69.171,65339.0
2025-03-06 14:40:00,69.72,69.93,69.72,69.9,106180.0,69.1611,69.3694,69.1611,69.3396,106180.0
2025-03-06 14:50:00,69.91,69.99,69.71,69.71,87610.0,69.3495,69.4289,69.1511,69.1511,87610.0
2025-03-06 15:00:00,69.69,69.84,69.69,69.81,59299.0,69.1313,69.2801,69.1313,69.2503,59299.0
2025-03-06 15:10:00,69.82,69.87,69.8,69.85,59441.0,69.2603,69.3099,69.2404,69.29,59441.0
2025-03-06 15:20:00,69.85,69.87,69.73,69.84,87983.0,69.29,69.3099,69.171,69.2801,87983.0
2025-03-06 15:30:00,69.86,69.93,69.77,69.78,96364.0,69.2999,69.3694,69.2107,69.2206,96364.0
2025-03-06 15:40:00,69.77,69.78,69.65,69.7,123078.0,69.2107,69.2206,69.0916,69.1412,123078.0
2025-03-06 15:50:00,69.72,69.74,69.58,69.62,517633.0,69.1611,69.1809,69.0222,69.0619,517633.0
2025-03-07 09:30:00,69.77,69.82,69.7,69.79,115833.0,69.2107,69.2603,69.1412,69.2305,115833.0
2025-03-07 09:40:00,69.78,69.97,69.78,69.95,107700.0,69.2206,69.4091,69.2206,69.3892,107700.0
2025-03-07 09:50:00,69.95,70.03,69.92,69.94,43222.0,69.3892,69.4686,69.3595,69.3793,43222.0
2025-03-07 10:00:00,69.93,70.0,69.82,69.95,29412.0,69.3694,69.4388,69.2603,69.3892,29412.0
2025-03-07 10:10:00,69.95,69.96,69.75,69.77,18944.0,69.3892,69.3991,69.1908,69.2107,18944.0
2025-03-07 10:20:00,69.76,69.84,69.71,69.72,56047.0,69.2007,69.2801,69.1511,69.1611,56047.0
2025-03-07 10:30:00,69.73,69.73,69.51,69.52,58010.0,69.171,69.171,68.9527,68.9627,58010.0
2025-03-07 10:40:00,69.49,69.87,69.46,69.83,272438.0,68.9329,69.3099,68.9031,69.2702,272438.0
2025-03-07 10:50:00,69.81,69.84,69.56,69.67,107763.0,69.2503,69.2801,69.0023,69.1115,107763.0
2025-03-07 11:00:00,69.65,69.7,69.6,69.61,33556.0,69.0916,69.1412,69.042,69.0519,33556.0
2025-03-07 11:10:00,69.61,69.64,69.54,69.54,27824.0,69.0519,69.0817,68.9825,68.9825,27824.0
2025-03-07 11:20:00,69.56,69.56,69.44,69.45,44081.0,69.0023,69.0023,68.8833,68.8932,44081.0
2025-03-07 11:30:00,69.46,69.5,69.43,69.44,48236.0,68.9031,68.9428,68.8734,68.8833,48236.0
2025-03-07 11:40:00,69.44,69.48,69.39,69.42,102359.0,68.8833,68.923,68.8337,68.8635,102359.0
2025-03-07 11:50:00,69.43,69.51,69.37,69.5,76371.0,68.8734,68.9527,68.8139,68.9428,76371.0
2025-03-07 12:00:00,69.51,69.59,69.46,69.48,102705.0,68.9527,69.0321,68.9031,68.923,102705.0
2025-03-07 12:10:00,69.48,69.51,69.41,69.44,48468.0,68.923,68.9527,68.8535,68.8833,48468.0
2025-03-07 12:20:00,69.45,69.57,69.44,69.56,39885.0,68.8932,69.0123,68.8833,69.0023,39885.0
2025-03-07 12:30:00,69.56,69.71,69.51,69.63,86936.0,69.0023,69.1511,68.9527,69.0718,86936.0
2025-03-07 12:40:00,69.62,69.79,69.62,69.74,84873.0,69.0619,69.2305,69.0619,69.1809,84873.0
2025-03-07 12:50:00,69.74,69.81,69.61,69.64,57217.0,69.1809,69.2503,69.0519,69.0817,57217.0
2025-03-07 13:00:00,69.64,69.84,69.64,69.76,44114.0,69.0817,69.2801,69.0817,69.2007,44114.0
2025-03-07 13:10:00,69.75,69.82,69.68,69.81,160982.0,69.1908,69.2603,69.1214,69.2503,160982.0
2025-03-07 13:20:00,69.8,69.83,69.66,69.66,151314.0,69.2404,69.2702,69.1015,69.1015,151314.0
2025-03-07 13:30:00,69.67,69.83,69.64,69.81,194512.0,69.1115,69.2702,69.0817,69.2503,194512.0
2025-03-07 13:40:00,69.81,69.88,69.79,69.86,32533.0,69.2503,69.3198,69.2305,69.2999,32533.0
2025-03-07 13:50:00,69.87,69.92,69.83,69.92,48674.0,69.3099,69.3595,69.2702,69.3595,48674.0
2025-03-07 14:00:00,69.92,70.0,69.85,69.87,67137.0,69.3595,69.4388,69.29,69.3099,67137.0
2025-03-07 14:10:00,69.88,69.97,69.88,69.97,95885.0,69.3198,69.4091,69.3198,69.4091,95885.0
2025-03-07 14:20:00,69.98,70.09,69.97,70.04,73690.0,69.419,69.5281,69.4091,69.4785,73690.0
2025-03-07 14:30:00,70.03,70.07,69.97,70.03,64564.0,69.4686,69.5083,69.4091,69.4686,64564.0
2025-03-07 14:40:00,70.03,70.07,69.96,69.96,53853.0,69.4686,69.5083,69.3991,69.3991,53853.0
2025-03-07 14:50:00,69.94,70.06,69.94,70.0,60524.0,69.3793,69.4983,69.3793,69.4388,60524.0
2025-03-07 15:00:00,70.01,70.08,69.97,70.08,57085.0,69.4487,69.5182,69.4091,69.5182,57085.0
2025-03-07 15:10:00,70.08,70.13,70.01,70.12,72808.0,69.5182,69.5678,69.4487,69.5579,72808.0
2025-03-07 15:20:00,70.11,70.12,70.06,70.1,88860.0,69.5479,69.5579,69.4983,69.538,88860.0
2025-03-07 15:30:00,70.09,70.11,69.95,69.97,108095.0,69.5281,69.5479,69.3892,69.4091,108095.0
2025-03-07 15:40:00,69.96,70.16,69.95,70.15,157745.0,69.3991,69.5975,69.3892,69.5876,157745.0
2025-03-07 15:50:00,70.15,70.23,70.11,70.18,594568.0,69.5876,69.667,69.5479,69.6174,594568.0
2025-03-10 09:30:00,69.18,69.27,69.16,69.25,434248.0,68.6254,68.7147,68.6056,68.6948,434248.0
2025-03-10 09:40:00,69.25,69.31,69.21,69.23,107189.0,68.6948,68.7543,68.6552,68.675,107189.0
2025-03-10 09:50:00,69.22,69.26,69.09,69.12,70756.0,68.6651,68.7048,68.5361,68.5659,70756.0
2025-03-10 10:00:00,69.11,69.14,69.06,69.09,100181.0,68.556,68.5857,68.5064,68.5361,100181.0
2025-03-10 10:10:00,69.09,69.13,69.02,69.05,124768.0,68.5361,68.5758,68.4667,68.4964,124768.0
2025-03-10 10:20:00,69.05,69.11,69.01,69.01,153388.0,68.4964,68.556,68.4568,68.4568,153388.0
2025-03-10 10:30:00,69.02,69.04,68.93,68.99,129434.0,68.4667,68.4865,68.3774,68.4369,129434.0
2025-03-10 10:40:00,69.0,69.03,68.91,68.95,197902.0,68.4468,68.4766,68.3576,68.3972,197902.0
2025-03-10 10:50:00,68.94,68.94,68.85,68.94,176467.0,68.3873,68.3873,68.298,68.3873,176467.0
2025-03-10 11:00:00,68.94,69.02,68.94,69.01,89368.0,68.3873,68.4667,68.3873,68.4568,89368.0
2025-03-10 11:10:00,68.99,69.08,68.98,69.01,67285.0,68.4369,68.5262,68.427,68.4568,67285.0
2025-03-10 11:20:00,69.01,69.08,69.0,69.05,77640.0,68.4568,68.5262,68.4468,68.4964,77640.0
2025-03-10 11:30:00,69.05,69.1,69.01,69.01,34807.0,68.4964,68.546,68.4568,68.4568,34807.0
2025-03-10 11:40:00,69.01,69.02,68.87,69.0,82991.0,68.4568,68.4667,68.3179,68.4468,82991.0
2025-03-10 11:50:00,69.0,69.0,68.88,68.9,33304.0,68.4468,68.4468,68.3278,68.3476,33304.0
2025-03-10 12:00:00,68.89,68.95,68.85,68.86,47564.0,68.3377,68.3972,68.298,68.308,47564.0
2025-03-10 12:10:00,68.86,68.92,68.82,68.85,78581.0,68.308,68.3675,68.2683,68.298,78581.0
2025-03-10 12:20:00,68.84,68.92,68.82,68.92,114103.0,68.2881,68.3675,68.2683,68.3675,114103.0
2025-03-10 12:30:00,68.92,69.01,68.86,68.86,42686.0,68.3675,68.4568,68.308,68.308,42686.0
2025-03-10 12:40:00,68.86,68.91,68.85,68.87,54098.0,68.308,68.3576,68.298,68.3179,54098.0
2025-03-10 12:50:00,68.88,68.93,68.84,68.86,52256.0,68.3278,68.3774,68.2881,68.308,52256.0
2025-03-10 13:00:00,68.87,68.88,68.8,68.82,92634.0,68.3179,68.3278,68.2484,68.2683,92634.0
2025-03-10 13:10:00,68.82,68.85,68.77,68.81,43669.0,68.2683,68.298,68.2187,68.2584,43669.0
2025-03-10 13:20:00,68.81,68.86,68.78,68.78,59743.0,68.2584,68.308,68.2286,68.2286,59743.0
2025-03-10 13:30:00,68.78,68.79,68.72,68.75,113550.0,68.2286,68.2385,68.1691,68.1988,113550.0
2025-03-10 13:40:00,68.75,68.76,68.7,68.72,45995.0,68.1988,68.2088,68.1492,68.1691,45995.0
2025-03-10 13:50:00,68.72,68.72,68.59,68.61,130649.0,68.1691,68.1691,68.0401,68.06,130649.0
2025-03-10 14:00:00,68.6,68.61,68.53,68.59,141229.0,68.05,68.06,67.9806,68.0401,141229.0
2025-03-10 14:10:00,68.6,68.75,68.58,68.58,156541.0,68.05,68.1988,68.0302,68.0302,156541.0
2025-03-10 14:20:00,68.58,68.6,68.48,68.49,135696.0,68.0302,68.05,67.931,67.9409,135696.0
2025-03-10 14:30:00,68.5,68.56,68.48,68.5,79943.0,67.9508,68.0104,67.931,67.9508,79943.0
2025-03-10 14:40:00,68.5,68.54,68.45,68.45,82947.0,67.9508,67.9905,67.9012,67.9012,82947.0
2025-03-10 14:50:00,68.45,68.49,68.36,68.38,104933.0,67.9012,67.9409,67.812,67.8318,104933.0
2025-03-10 15:00:00,68.38,68.42,68.32,68.36,138482.0,67.8318,67.8715,67.7723,67.812,138482.0
2025-03-10 15:10:00,68.36,68.54,68.33,68.54,177792.0,67.812,67.9905,67.7822,67.9905,177792.0
2025-03-10 15:20:00,68.53,68.68,68.53,68.59,237222.0,67.9806,68.1294,67.9806,68.0401,237222.0
2025-03-10 15:30:00,68.59,68.73,68.59,68.65,247562.0,68.0401,68.179,68.0401,68.0996,247562.0
2025-03-10 15:40:00,68.65,68.68,68.58,68.67,258860.0,68.0996,68.1294,68.0302,68.1195,258860.0
2025-03-10 15:50:00,68.67,68.79,68.66,68.7,614552.0,68.1195,68.2385,68.1096,68.1492,614552.0
2025-03-11 09:30:00,68.48,68.6,68.42,68.54,508010.0,67.931,68.05,67.8715,67.9905,508010.0
2025-03-11 09:40:00,68.53,68.58,68.41,68.56,74894.0,67.9806,68.0302,67.8616,68.0104,74894.0
2025-03-11 09:50:00,68.57,68.58,68.37,68.42,38230.0,68.0203,68.0302,67.8219,67.8715,38230.0
2025-03-11 10:00:00,68.41,68.57,68.29,68.41,130340.0,67.8616,68.0203,67.7425,67.8616,130340.0
2025-03-11 10:10:00,68.38,68.4,68.2,68.29,81593.0,67.8318,67.8516,67.6532,67.7425,81593.0
2025-03-11 10:20:00,68.28,68.34,68.13,68.14,65058.0,67.7326,67.7921,67.5838,67.5937,65058.0
2025-03-11 10:30:00,68.13,68.23,68.04,68.06,119604.0,67.5838,67.683,67.4945,67.5144,119604.0
2025-03-11 10:40:00,68.06,68.14,68.01,68.05,134253.0,67.5144,67.5937,67.4648,67.5045,134253.0
2025-03-11 10:50:00,68.05,68.2,68.04,68.05,61840.0,67.5045,67.6532,67.4945,67.5045,61840.0
2025-03-11 11:00:00,68.05,68.28,68.02,68.27,187305.0,67.5045,67.7326,67.4747,67.7227,187305.0
2025-03-11 11:10:00,68.27,68.32,68.24,68.31,202999.0,67.7227,67.7723,67.6929,67.7624,202999.0
2025-03-11 11:20:00,68.32,68.34,68.18,68.18,187540.0,67.7723,67.7921,67.6334,67.6334,187540.0
2025-03-11 11:30:00,68.18,68.3,68.15,68.3,37716.0,67.6334,67.7524,67.6036,67.7524,37716.0
2025-03-11 11:40:00,68.31,68.38,68.26,68.34,147976.0,67.7624,67.8318,67.7128,67.7921,147976.0
2025-03-11 11:50:00,68.34,68.39,68.24,68.24,106042.0,67.7921,67.8417,67.6929,67.6929,106042.0
2025-03-11 12:00:00,68.23,68.26,68.14,68.17,113985.0,67.683,67.7128,67.5937,67.6235,113985.0
2025-03-11 12:10:00,68.18,68.18,68.1,68.11,90642.0,67.6334,67.6334,67.554,67.564,90642.0
2025-03-11 12:20:00,68.11,68.16,68.09,68.1,105693.0,67.564,67.6136,67.5441,67.554,105693.0
2025-03-11 12:30:00,68.11,68.17,68.1,68.11,96604.0,67.564,67.6235,67.554,67.564,96604.0
2025-03-11 12:40:00,68.11,68.21,68.09,68.16,170036.0,67.564,67.6632,67.5441,67.6136,170036.0
2025-03-11 12:50:00,68.15,68.17,68.01,68.05,130871.0,67.6036,67.6235,67.4648,67.5045,130871.0
2025-03-11 13:00:00,68.04,68.05,67.98,68.05,81653.0,67.4945,67.5045,67.435,67.5045,81653.0
2025-03-11 13:10:00,68.05,68.06,67.95,67.97,130538.0,67.5045,67.5144,67.4053,67.4251,130538.0
2025-03-11 13:20:00,67.97,67.99,67.86,67.88,160166.0,67.4251,67.4449,67.316,67.3358,160166.0
2025-03-11 13:30:00,67.87,67.97,67.83,67.89,170630.0,67.3259,67.4251,67.2862,67.3457,170630.0
2025-03-11 13:40:00,67.9,68.07,67.89,68.05,109168.0,67.3557,67.5243,67.3457,67.5045,109168.0
2025-03-11 13:50:00,68.04,68.07,67.93,67.99,132502.0,67.4945,67.5243,67.3854,67.4449,132502.0
2025-03-11 14:00:00,67.99,68.19,67.97,68.17,66285.0,67.4449,67.6433,67.4251,67.6235,66285.0
2025-03-11 14:10:00,68.17,68.26,68.17,68.23,75460.0,67.6235,67.7128,67.6235,67.683,75460.0
2025-03-11 14:20:00,68.23,68.33,68.22,68.28,125598.0,67.683,67.7822,67.6731,67.7326,125598.0
2025-03-11 14:30:00,68.28,68.31,68.2,68.3,69590.0,67.7326,67.7624,67.6532,67.7524,69590.0
2025-03-11 14:40:00,68.3,68.53,68.3,68.53,135037.0,67.7524,67.9806,67.7524,67.9806,135037.0
2025-03-11 14:50:00,68.52,68.6,68.5,68.55,167104.0,67.9707,68.05,67.9508,68.0004,167104.0
2025-03-11 15:00:00,68.55,68.65,68.43,68.56,172628.0,68.0004,68.0996,67.8814,68.0104,172628.0
2025-03-11 15:10:00,68.56,68.56,68.43,68.45,364174.0,68.0104,68.0104,67.8814,67.9012,364174.0
2025-03-11 15:20:00,68.45,68.52,68.38,68.44,139197.0,67.9012,67.9707,67.8318,67.8913,139197.0
2025-03-11 15:30:00,68.42,68.52,68.42,68.45,299258.0,67.8715,67.9707,67.8715,67.9012,299258.0
2025-03-11 15:40:00,68.45,68.47,68.38,68.47,288789.0,67.9012,67.9211,67.8318,67.9211,288789.0
2025-03-11 15:50:00,68.46,68.47,68.24,68.24,717463.0,67.9112,67.9211,67.6929,67.6929,717463.0
2025-03-12 09:30:00,69.27,69.33,69.16,69.19,161333.0,68.7147,68.7742,68.6056,68.6353,161333.0
2025-03-12 09:40:00,69.17,69.2,69.06,69.13,74887.0,68.6155,68.6452,68.5064,68.5758,74887.0
2025-03-12 09:50:00,69.14,69.23,68.99,69.14,191300.0,68.5857,68.675,68.4369,68.5857,191300.0
2025-03-12 10:00:00,69.13,69.25,69.11,69.24,157038.0,68.5758,68.6948,68.556,68.6849,157038.0
2025-03-12 10:10:00,69.25,69.32,69.18,69.31,143017.0,68.6948,68.7643,68.6254,68.7543,143017.0
2025-03-12 10:20:00,69.34,69.35,69.22,69.32,33409.0,68.7841,68.794,68.6651,68.7643,33409.0
2025-03-12 10:30:00,69.31,69.31,69.14,69.17,147284.0,68.7543,68.7543,68.5857,68.6155,147284.0
2025-03-12 10:40:00,69.16,69.17,69.09,69.09,121176.0,68.6056,68.6155,68.5361,68.5361,121176.0
2025-03-12 10:50:00,69.08,69.18,69.03,69.04,39636.0,68.5262,68.6254,68.4766,68.4865,39636.0
2025-03-12 11:00:00,69.05,69.06,68.96,69.02,78240.0,68.4964,68.5064,68.4072,68.4667,78240.0
2025-03-12 11:10:00,69.02,69.12,69.01,69.09,26349.0,68.4667,68.5659,68.4568,68.5361,26349.0
2025-03-12 11:20:00,69.09,69.19,69.05,69.19,66750.0,68.5361,68.6353,68.4964,68.6353,66750.0
2025-03-12 11:30:00,69.19,69.36,69.19,69.36,72877.0,68.6353,68.8039,68.6353,68.8039,72877.0
2025-03-12 11:40:00,69.36,69.42,69.34,69.38,103292.0,68.8039,68.8635,68.7841,68.8238,103292.0
2025-03-12 11:50:00,69.39,69.4,69.29,69.39,192316.0,68.8337,68.8436,68.7345,68.8337,192316.0
2025-03-12 12:00:00,69.38,69.47,69.35,69.47,86847.0,68.8238,68.9131,68.794,68.9131,86847.0
2025-03-12 12:10:00,69.46,69.52,69.42,69.49,77782.0,68.9031,68.9627,68.8635,68.9329,77782.0
2025-03-12 12:20:00,69.48,69.55,69.46,69.53,110878.0,68.923,68.9924,68.9031,68.9726,110878.0
2025-03-12 12:30:00,69.54,69.6,69.53,69.53,164473.0,68.9825,69.042,68.9726,68.9726,164473.0
2025-03-12 12:40:00,69.53,69.54,69.38,69.53,147473.0,68.9726,68.9825,68.8238,68.9726,147473.0
2025-03-12 12:50:00,69.53,69.58,69.42,69.42,52003.0,68.9726,69.0222,68.8635,68.8635,52003.0
2025-03-12 13:00:00,69.43,69.5,69.41,69.49,98434.0,68.8734,68.9428,68.8535,68.9329,98434.0
2025-03-12 13:10:00,69.51,69.57,69.48,69.56,81654.0,68.9527,69.0123,68.923,69.0023,81654.0
2025-03-12 13:20:00,69.56,69.67,69.56,69.66,70257.0,69.0023,69.1115,69.0023,69.1015,70257.0
2025-03-12 13:30:00,69.66,69.69,69.61,69.62,43777.0,69.1015,69.1313,69.0519,69.0619,43777.0
2025-03-12 13:40:00,69.62,69.66,69.59,69.61,48070.0,69.0619,69.1015,69.0321,69.0519,48070.0
2025-03-12 13:50:00,69.61,69.62,69.41,69.42,50003.0,69.0519,69.0619,68.8535,68.8635,50003.0
2025-03-12 14:00:00,69.41,69.53,69.41,69.48,34936.0,68.8535,68.9726,68.8535,68.923,34936.0
2025-03-12 14:10:00,69.48,69.56,69.48,69.55,16863.0,68.923,69.0023,68.923,68.9924,16863.0
2025-03-12 14:20:00,69.56,69.58,69.5,69.58,45649.0,69.0023,69.0222,68.9428,69.0222,45649.0
2025-03-12 14:30:00,69.58,69.61,69.55,69.59,118530.0,69.0222,69.0519,68.9924,69.0321,118530.0
2025-03-12 14:40:00,69.6,69.67,69.6,69.65,65990.0,69.042,69.1115,69.042,69.0916,65990.0
2025-03-12 14:50:00,69.65,69.66,69.58,69.63,88188.0,69.0916,69.1015,69.0222,69.0718,88188.0
2025-03-12 15:00:00,69.62,69.63,69.57,69.63,50033.0,69.0619,69.0718,69.0123,69.0718,50033.0
2025-03-12 15:10:00,69.62,69.65,69.57,69.63,64290.0,69.0619,69.0916,69.0123,69.0718,64290.0
2025-03-12 15:20:00,69.62,69.63,69.54,69.56,49838.0,69.0619,69.0718,68.9825,69.0023,49838.0
2025-03-12 15:30:00,69.56,69.62,69.53,69.61,182055.0,69.0023,69.0619,68.9726,69.0519,182055.0
2025-03-12 15:40:00,69.61,69.61,69.53,69.56,125315.0,69.0519,69.0519,68.9726,69.0023,125315.0
2025-03-12 15:50:00,69.55,69.58,69.49,69.51,452584.0,68.9924,69.0222,68.9329,68.9527,452584.0
2025-03-13 09:30:00,69.37,69.44,69.27,69.42,110318.0,68.8139,68.8833,68.7147,68.8635,110318.0
2025-03-13 09:40:00,69.43,69.44,69.32,69.33,98706.0,68.8734,68.8833,68.7643,68.7742,98706.0
2025-03-13 09:50:00,69.33,69.33,69.15,69.17,69166.0,68.7742,68.7742,68.5956,68.6155,69166.0
2025-03-13 10:00:00,69.16,69.35,69.14,69.35,35895.0,68.6056,68.794,68.5857,68.794,35895.0
2025-03-13 10:10:00,69.36,69.52,69.34,69.51,51717.0,68.8039,68.9627,68.7841,68.9527,51717.0
2025-03-13 10:20:00,69.51,69.56,69.47,69.51,24654.0,68.9527,69.0023,68.9131,68.9527,24654.0
2025-03-13 10:30:00,69.53,69.56,69.42,69.45,65964.0,68.9726,69.0023,68.8635,68.8932,65964.0
2025-03-13 10:40:00,69.44,69.49,69.39,69.44,47835.0,68.8833,68.9329,68.8337,68.8833,47835.0
2025-03-13 10:50:00,69.45,69.51,69.42,69.43,32292.0,68.8932,68.9527,68.8635,68.8734,32292.0
2025-03-13 11:00:00,69.42,69.49,69.36,69.36,25798.0,68.8635,68.9329,68.8039,68.8039,25798.0
2025-03-13 11:10:00,69.37,69.39,69.34,69.37,18491.0,68.8139,68.8337,68.7841,68.8139,18491.0
2025-03-13 11:20:00,69.37,69.38,69.31,69.34,43104.0,68.8139,68.8238,68.7543,68.7841,43104.0
2025-03-13 11:30:00,69.33,69.37,69.27,69.29,43108.0,68.7742,68.8139,68.7147,68.7345,43108.0
2025-03-13 11:40:00,69.3,69.44,69.28,69.42,189934.0,68.7444,68.8833,68.7246,68.8635,189934.0
2025-03-13 11:50:00,69.42,69.42,69.29,69.31,47515.0,68.8635,68.8635,68.7345,68.7543,47515.0
2025-03-13 12:00:00,69.32,69.4,69.28,69.39,204200.0,68.7643,68.8436,68.7246,68.8337,204200.0
2025-03-13 12:10:00,69.4,69.41,69.32,69.35,89980.0,68.8436,68.8535,68.7643,68.794,89980.0
2025-03-13 12:20:00,69.34,69.38,69.34,69.34,18712.0,68.7841,68.8238,68.7841,68.7841,18712.0
2025-03-13 12:30:00,69.34,69.46,69.31,69.46,24481.0,68.7841,68.9031,68.7543,68.9031,24481.0
2025-03-13 12:40:00,69.47,69.5,69.28,69.33,45489.0,68.9131,68.9428,68.7246,68.7742,45489.0
2025-03-13 12:50:00,69.34,69.39,69.31,69.36,27792.0,68.7841,68.8337,68.7543,68.8039,27792.0
2025-03-13 13:00:00,69.37,69.4,69.31,69.31,36517.0,68.8139,68.8436,68.7543,68.7543,36517.0
2025-03-13 13:10:00,69.31,69.32,69.22,69.22,26813.0,68.7543,68.7643,68.6651,68.6651,26813.0
2025-03-13 13:20:00,69.23,69.25,69.19,69.24,18512.0,68.675,68.6948,68.6353,68.6849,18512.0
2025-03-13 13:30:00,69.23,69.23,69.12,69.13,22471.0,68.675,68.675,68.5659,68.5758,22471.0
2025-03-13 13:40:00,69.14,69.16,69.08,69.11,40759.0,68.5857,68.6056,68.5262,68.556,40759.0
2025-03-13 13:50:00,69.11,69.16,69.07,69.07,47728.0,68.556,68.6056,68.5163,68.5163,47728.0
2025-03-13 14:00:00,69.08,69.26,69.07,69.25,75875.0,68.5262,68.7048,68.5163,68.6948,75875.0
2025-03-13 14:10:00,69.25,69.32,69.22,69.24,31625.0,68.6948,68.7643,68.6651,68.6849,31625.0
2025-03-13 14:20:00,69.23,69.3,69.22,69.29,38803.0,68.675,68.7444,68.6651,68.7345,38803.0
2025-03-13 14:30:00,69.3,69.34,69.26,69.32,24743.0,68.7444,68.7841,68.7048,68.7643,24743.0
2025-03-13 14:40:00,69.33,69.39,69.32,69.39,9754.0,68.7742,68.8337,68.7643,68.8337,9754.0
2025-03-13 14:50:00,69.38,69.41,69.33,69.4,13000.0,68.8238,68.8535,68.7742,68.8436,13000.0
2025-03-13 15:00:00,69.39,69.46,69.34,69.36,23780.0,68.8337,68.9031,68.7841,68.8039,23780.0
2025-03-13 15:10:00,69.35,69.39,69.34,69.38,9385.0,68.794,68.8337,68.7841,68.8238,9385.0
2025-03-13 15:20:00,69.38,69.38,69.24,69.28,24126.0,68.8238,68.8238,68.6849,68.7246,24126.0
2025-03-13 15:30:00,69.29,69.34,69.26,69.27,101202.0,68.7345,68.7841,68.7048,68.7147,101202.0
2025-03-13 15:40:00,69.26,69.29,69.24,69.26,103674.0,68.7048,68.7345,68.6849,68.7048,103674.0
2025-03-13 15:50:00,69.24,69.31,69.21,69.28,394477.0,68.6849,68.7543,68.6552,68.7246,394477.0
2025-03-14 09:30:00,69.86,69.97,69.82,69.93,50959.0,69.2999,69.4091,69.2603,69.3694,50959.0
2025-03-14 09:40:00,69.95,69.97,69.91,69.94,33983.0,69.3892,69.4091,69.3495,69.3793,33983.0
2025-03-14 09:50:00,69.95,69.99,69.93,69.95,54050.0,69.3892,69.4289,69.3694,69.3892,54050.0
2025-03-14 10:00:00,69.94,69.98,69.74,69.94,94236.0,69.3793,69.419,69.1809,69.3793,94236.0
2025-03-14 10:10:00,69.96,70.05,69.96,70.04,53074.0,69.3991,69.4884,69.3991,69.4785,53074.0
2025-03-14 10:20:00,70.04,70.08,70.01,70.02,23487.0,69.4785,69.5182,69.4487,69.4587,23487.0
2025-03-14 10:30:00,70.03,70.08,69.98,70.08,296874.0,69.4686,69.5182,69.419,69.5182,296874.0
2025-03-14 10:40:00,70.08,70.16,70.07,70.14,122631.0,69.5182,69.5975,69.5083,69.5777,122631.0
2025-03-14 10:50:00,70.15,70.21,70.14,70.19,51597.0,69.5876,69.6471,69.5777,69.6273,51597.0
2025-03-14 11:00:00,70.19,70.23,70.17,70.19,71064.0,69.6273,69.667,69.6075,69.6273,71064.0
2025-03-14 11:10:00,70.19,70.29,70.18,70.28,98179.0,69.6273,69.7265,69.6174,69.7166,98179.0
2025-03-14 11:20:00,70.28,70.32,70.26,70.28,76544.0,69.7166,69.7563,69.6967,69.7166,76544.0
2025-03-14 11:30:00,70.29,70.34,70.29,70.32,54024.0,69.7265,69.7761,69.7265,69.7563,54024.0
2025-03-14 11:40:00,70.31,70.35,70.28,70.3,86926.0,69.7463,69.786,69.7166,69.7364,86926.0
2025-03-14 11:50:00,70.29,70.3,70.25,70.26,61300.0,69.7265,69.7364,69.6868,69.6967,61300.0
2025-03-14 12:00:00,70.26,70.27,70.23,70.25,88503.0,69.6967,69.7067,69.667,69.6868,88503.0
2025-03-14 12:10:00,70.24,70.25,70.18,70.2,289243.0,69.6769,69.6868,69.6174,69.6372,289243.0
2025-03-14 12:20:00,70.2,70.23,70.18,70.19,118491.0,69.6372,69.667,69.6174,69.6273,118491.0
2025-03-14 12:30:00,70.2,70.34,70.19,70.3,112249.0,69.6372,69.7761,69.6273,69.7364,112249.0
2025-03-14 12:40:00,70.3,70.35,70.29,70.34,77610.0,69.7364,69.786,69.7265,69.7761,77610.0
2025-03-14 12:50:00,70.34,70.37,70.34,70.37,67213.0,69.7761,69.8059,69.7761,69.8059,67213.0
2025-03-14 13:00:00,70.35,70.39,70.32,70.38,137347.0,69.786,69.8257,69.7563,69.8158,137347.0
2025-03-14 13:10:00,70.38,70.38,70.32,70.33,60805.0,69.8158,69.8158,69.7563,69.7662,60805.0
2025-03-14 13:20:00,70.32,70.35,70.3,70.31,83234.0,69.7563,69.786,69.7364,69.7463,83234.0
2025-03-14 13:30:00,70.31,70.33,70.25,70.28,81351.0,69.7463,69.7662,69.6868,69.7166,81351.0
2025-03-14 13:40:00,70.28,70.28,70.16,70.17,238399.0,69.7166,69.7166,69.5975,69.6075,238399.0
2025-03-14 13:50:00,70.17,70.21,70.17,70.17,103928.0,69.6075,69.6471,69.6075,69.6075,103928.0
2025-03-14 14:00:00,70.17,70.23,70.17,70.2,185251.0,69.6075,69.667,69.6075,69.6372,185251.0
2025-03-14 14:10:00,70.21,70.22,70.16,70.17,76747.0,69.6471,69.6571,69.5975,69.6075,76747.0
2025-03-14 14:20:00,70.17,70.18,70.14,70.15,63328.0,69.6075,69.6174,69.5777,69.5876,63328.0
2025-03-14 14:30:00,70.16,70.24,70.15,70.24,121341.0,69.5975,69.6769,69.5876,69.6769,121341.0
2025-03-14 14:40:00,70.24,70.25,70.21,70.23,136097.0,69.6769,69.6868,69.6471,69.667,136097.0
2025-03-14 14:50:00,70.23,70.24,70.2,70.23,117410.0,69.667,69.6769,69.6372,69.667,117410.0
2025-03-14 15:00:00,70.23,70.27,70.22,70.26,90831.0,69.667,69.7067,69.6571,69.6967,90831.0
2025-03-14 15:10:00,70.26,70.27,70.23,70.23,141755.0,69.6967,69.7067,69.667,69.667,141755.0
2025-03-14 15:20:00,70.23,70.26,70.2,70.22,252386.0,69.667,69.6967,69.6372,69.6571,252386.0
2025-03-14 15:30:00,70.22,70.3,70.21,70.28,420344.0,69.6571,69.7364,69.6471,69.7166,420344.0
2025-03-14 15:40:00,70.28,70.34,70.27,70.34,252305.0,69.7166,69.7761,69.7067,69.7761,252305.0
2025-03-14 15:50:00,70.33,70.37,70.29,70.33,835015.0,69.7662,69.8059,69.7265,69.7662,835015.0
2025-03-17 09:30:00,70.66,70.88,70.66,70.84,253180.0,70.0935,70.3118,70.0935,70.2721,253180.0
2025-03-17 09:40:00,70.84,70.96,70.84,70.89,173958.0,70.2721,70.3911,70.2721,70.3217,173958.0
2025-03-17 09:50:00,70.88,70.98,70.85,70.94,102996.0,70.3118,70.411,70.282,70.3713,102996.0
2025-03-17 10:00:00,70.94,70.97,70.9,70.95,73799.0,70.3713,70.401,70.3316,70.3812,73799.0
2025-03-17 10:10:00,70.95,70.98,70.94,70.96,38706.0,70.3812,70.411,70.3713,70.3911,38706.0
2025-03-17 10:20:00,70.95,70.98,70.91,70.94,51225.0,70.3812,70.411,70.3415,70.3713,51225.0
2025-03-17 10:30:00,70.94,70.98,70.91,70.97,28905.0,70.3713,70.411,70.3415,70.401,28905.0
2025-03-17 10:40:00,70.96,71.03,70.95,71.02,85209.0,70.3911,70.4606,70.3812,70.4506,85209.0
2025-03-17 10:50:00,71.01,71.02,70.91,70.93,61010.0,70.4407,70.4506,70.3415,70.3614,61010.0
2025-03-17 11:00:00,70.92,70.97,70.92,70.97,39320.0,70.3514,70.401,70.3514,70.401,39320.0
2025-03-17 11:10:00,70.97,71.04,70.96,71.03,53814.0,70.401,70.4705,70.3911,70.4606,53814.0
2025-03-17 11:20:00,71.04,71.08,70.99,71.0,50257.0,70.4705,70.5102,70.4209,70.4308,50257.0
2025-03-17 11:30:00,70.98,71.02,70.92,70.95,38484.0,70.411,70.4506,70.3514,70.3812,38484.0
2025-03-17 11:40:00,70.95,70.99,70.94,70.99,100185.0,70.3812,70.4209,70.3713,70.4209,100185.0
2025-03-17 11:50:00,70.99,71.05,70.98,71.02,24366.0,70.4209,70.4804,70.411,70.4506,24366.0
2025-03-17 12:00:00,71.02,71.09,71.0,71.08,21862.0,70.4506,70.5201,70.4308,70.5102,21862.0
2025-03-17 12:10:00,71.08,71.09,71.02,71.03,54145.0,70.5102,70.5201,70.4506,70.4606,54145.0
2025-03-17 12:20:00,71.03,71.04,70.99,70.99,28113.0,70.4606,70.4705,70.4209,70.4209,28113.0
2025-03-17 12:30:00,71.0,71.03,70.98,70.98,28934.0,70.4308,70.4606,70.411,70.411,28934.0
2025-03-17 12:40:00,70.98,71.0,70.95,70.99,29565.0,70.411,70.4308,70.3812,70.4209,29565.0
2025-03-17 12:50:00,71.0,71.04,70.99,71.02,28746.0,70.4308,70.4705,70.4209,70.4506,28746.0
2025-03-17 13:00:00,71.01,71.04,70.99,71.03,16577.0,70.4407,70.4705,70.4209,70.4606,16577.0
2025-03-17 13:10:00,71.04,71.06,71.03,71.05,23116.0,70.4705,70.4903,70.4606,70.4804,23116.0
2025-03-17 13:20:00,71.06,71.07,71.03,71.05,41269.0,70.4903,70.5002,70.4606,70.4804,41269.0
2025-03-17 13:30:00,71.05,71.15,71.05,71.14,40100.0,70.4804,70.5796,70.4804,70.5697,40100.0
2025-03-17 13:40:00,71.14,71.15,71.11,71.13,33181.0,70.5697,70.5796,70.5399,70.5598,33181.0
2025-03-17 13:50:00,71.13,71.16,71.12,71.15,100397.0,70.5598,70.5895,70.5498,70.5796,100397.0
2025-03-17 14:00:00,71.14,71.18,71.14,71.17,94118.0,70.5697,70.6094,70.5697,70.5994,94118.0
2025-03-17 14:10:00,71.17,71.22,71.16,71.22,37058.0,70.5994,70.649,70.5895,70.649,37058.0
2025-03-17 14:20:00,71.22,71.22,71.17,71.21,37160.0,70.649,70.649,70.5994,70.6391,37160.0
2025-03-17 14:30:00,71.2,71.23,71.19,71.22,48080.0,70.6292,70.659,70.6193,70.649,48080.0
2025-03-17 14:40:00,71.21,71.24,71.2,71.23,57020.0,70.6391,70.6689,70.6292,70.659,57020.0
2025-03-17 14:50:00,71.23,71.25,71.2,71.21,58941.0,70.659,70.6788,70.6292,70.6391,58941.0
2025-03-17 15:00:00,71.2,71.21,71.17,71.18,56968.0,70.6292,70.6391,70.5994,70.6094,56968.0
2025-03-17 15:10:00,71.17,71.18,71.15,71.16,73191.0,70.5994,70.6094,70.5796,70.5895,73191.0
2025-03-17 15:20:00,71.16,71.18,71.13,71.14,68419.0,70.5895,70.6094,70.5598,70.5697,68419.0
2025-03-17 15:30:00,71.14,71.15,71.12,71.14,82641.0,70.5697,70.5796,70.5498,70.5697,82641.0
2025-03-17 15:40:00,71.15,71.15,71.12,71.14,104708.0,70.5796,70.5796,70.5498,70.5697,104708.0
2025-03-17 15:50:00,71.13,71.16,71.07,71.08,461100.0,70.5598,70.5895,70.5002,70.5102,461100.0
2025-03-18 09:30:00,70.67,70.68,70.6,70.6,153467.0,70.1034,70.1134,70.034,70.034,153467.0
2025-03-18 09:40:00,70.6,70.65,70.55,70.59,62762.0,70.034,70.0836,69.9844,70.0241,62762.0
2025-03-18 09:50:00,70.59,70.6,70.54,70.55,78606.0,70.0241,70.034,69.9745,69.9844,78606.0
2025-03-18 10:00:00,70.55,70.63,70.52,70.62,138257.0,69.9844,70.0638,69.9546,70.0538,138257.0
2025-03-18 10:10:00,70.62,70.62,70.53,70.58,59473.0,70.0538,70.0538,69.9646,70.0142,59473.0
2025-03-18 10:20:00,70.59,70.64,70.58,70.64,42074.0,70.0241,70.0737,70.0142,70.0737,42074.0
2025-03-18 10:30:00,70.63,70.64,70.57,70.59,28991.0,70.0638,70.0737,70.0042,70.0241,28991.0
2025-03-18 10:40:00,70.61,70.62,70.52,70.52,75266.0,70.0439,70.0538,69.9546,69.9546,75266.0
2025-03-18 10:50:00,70.52,70.58,70.51,70.55,62381.0,69.9546,70.0142,69.9447,69.9844,62381.0
2025-03-18 11:00:00,70.56,70.56,70.43,70.47,70155.0,69.9943,69.9943,69.8654,69.905,70155.0
2025-03-18 11:10:00,70.47,70.52,70.45,70.52,35757.0,69.905,69.9546,69.8852,69.9546,35757.0
2025-03-18 11:20:00,70.52,70.59,70.51,70.56,54053.0,69.9546,70.0241,69.9447,69.9943,54053.0
2025-03-18 11:30:00,70.55,70.63,70.54,70.61,26858.0,69.9844,70.0638,69.9745,70.0439,26858.0
2025-03-18 11:40:00,70.63,70.66,70.59,70.62,14647.0,70.0638,70.0935,70.0241,70.0538,14647.0
2025-03-18 11:50:00,70.62,70.63,70.56,70.59,27619.0,70.0538,70.0638,69.9943,70.0241,27619.0
2025-03-18 12:00:00,70.59,70.65,70.58,70.64,23415.0,70.0241,70.0836,70.0142,70.0737,23415.0
2025-03-18 12:10:00,70.64,70.71,70.63,70.68,49011.0,70.0737,70.1431,70.0638,70.1134,49011.0
2025-03-18 12:20:00,70.68,70.81,70.68,70.81,32567.0,70.1134,70.2423,70.1134,70.2423,32567.0
2025-03-18 12:30:00,70.81,70.82,70.76,70.77,29071.0,70.2423,70.2522,70.1927,70.2026,29071.0
2025-03-18 12:40:00,70.79,70.8,70.75,70.76,20528.0,70.2225,70.2324,70.1828,70.1927,20528.0
2025-03-18 12:50:00,70.76,70.79,70.72,70.78,25352.0,70.1927,70.2225,70.153,70.2126,25352.0
2025-03-18 13:00:00,70.78,70.81,70.73,70.74,54477.0,70.2126,70.2423,70.163,70.1729,54477.0
2025-03-18 13:10:00,70.74,70.8,70.69,70.77,90558.0,70.1729,70.2324,70.1233,70.2026,90558.0
2025-03-18 13:20:00,70.77,70.85,70.75,70.79,45001.0,70.2026,70.282,70.1828,70.2225,45001.0
2025-03-18 13:30:00,70.79,70.88,70.76,70.87,19145.0,70.2225,70.3118,70.1927,70.3018,19145.0
2025-03-18 13:40:00,70.87,70.91,70.84,70.9,16911.0,70.3018,70.3415,70.2721,70.3316,16911.0
2025-03-18 13:50:00,70.9,70.92,70.86,70.89,16573.0,70.3316,70.3514,70.2919,70.3217,16573.0
2025-03-18 14:00:00,70.89,70.9,70.84,70.88,18497.0,70.3217,70.3316,70.2721,70.3118,18497.0
2025-03-18 14:10:00,70.88,70.89,70.84,70.89,19005.0,70.3118,70.3217,70.2721,70.3217,19005.0
2025-03-18 14:20:00,70.89,70.96,70.89,70.92,20887.0,70.3217,70.3911,70.3217,70.3514,20887.0
2025-03-18 14:30:00,70.92,70.99,70.91,70.99,14328.0,70.3514,70.4209,70.3415,70.4209,14328.0
2025-03-18 14:40:00,70.98,71.0,70.94,70.98,25464.0,70.411,70.4308,70.3713,70.411,25464.0
2025-03-18 14:50:00,70.98,71.0,70.95,70.98,90577.0,70.411,70.4308,70.3812,70.411,90577.0
2025-03-18 15:00:00,70.98,71.0,70.95,71.0,36426.0,70.411,70.4308,70.3812,70.4308,36426.0
2025-03-18 15:10:00,71.0,71.05,70.98,71.03,29952.0,70.4308,70.4804,70.411,70.4606,29952.0
2025-03-18 15:20:00,71.03,71.04,70.99,71.02,76874.0,70.4606,70.4705,70.4209,70.4506,76874.0
2025-03-18 15:30:00,71.02,71.04,71.0,71.0,46030.0,70.4506,70.4705,70.4308,70.4308,46030.0
2025-03-18 15:40:00,71.0,71.0,70.86,70.87,81944.0,70.4308,70.4308,70.2919,70.3018,81944.0
2025-03-18 15:50:00,70.86,70.92,70.86,70.92,1165942.0,70.2919,70.3514,70.2919,70.3514,1165942.0
2025-03-19 09:30:00,71.01,71.07,70.96,71.07,91032.0,70.4407,70.5002,70.3911,70.5002,91032.0
2025-03-19 09:40:00,71.07,71.09,71.01,71.09,111151.0,70.5002,70.5201,70.4407,70.5201,111151.0
2025-03-19 09:50:00,71.09,71.21,71.08,71.16,67905.0,70.5201,70.6391,70.5102,70.5895,67905.0
2025-03-19 10:00:00,71.16,71.2,71.12,71.2,29141.0,70.5895,70.6292,70.5498,70.6292,29141.0
2025-03-19 10:10:00,71.2,71.2,71.15,71.19,140783.0,70.6292,70.6292,70.5796,70.6193,140783.0
2025-03-19 10:20:00,71.19,71.21,71.17,71.19,28034.0,70.6193,70.6391,70.5994,70.6193,28034.0
2025-03-19 10:30:00,71.17,71.24,71.17,71.21,18286.0,70.5994,70.6689,70.5994,70.6391,18286.0
2025-03-19 10:40:00,71.22,71.23,71.16,71.17,34063.0,70.649,70.659,70.5895,70.5994,34063.0
2025-03-19 10:50:00,71.17,71.17,71.1,71.11,6661.0,70.5994,70.5994,70.53,70.5399,6661.0
2025-03-19 11:00:00,71.11,71.16,71.1,71.16,27676.0,70.5399,70.5895,70.53,70.5895,27676.0
2025-03-19 11:10:00,71.16,71.16,71.1,71.11,28320.0,70.5895,70.5895,70.53,70.5399,28320.0
2025-03-19 11:20:00,71.1,71.15,71.09,71.12,31072.0,70.53,70.5796,70.5201,70.5498,31072.0
2025-03-19 11:30:00,71.13,71.18,71.11,71.17,208082.0,70.5598,70.6094,70.5399,70.5994,208082.0
2025-03-19 11:40:00,71.17,71.23,71.16,71.23,62444.0,70.5994,70.659,70.5895,70.659,62444.0
2025-03-19 11:50:00,71.23,71.24,71.19,71.2,53795.0,70.659,70.6689,70.6193,70.6292,53795.0
2025-03-19 12:00:00,71.2,71.23,71.19,71.22,26073.0,70.6292,70.659,70.6193,70.649,26073.0
2025-03-19 12:10:00,71.22,71.22,71.16,71.16,68589.0,70.649,70.649,70.5895,70.5895,68589.0
2025-03-19 12:20:00,71.16,71.19,71.14,71.19,37715.0,70.5895,70.6193,70.5697,70.6193,37715.0
2025-03-19 12:30:00,71.18,71.18,71.13,71.15,16305.0,70.6094,70.6094,70.5598,70.5796,16305.0
2025-03-19 12:40:00,71.15,71.18,71.13,71.17,21871.0,70.5796,70.6094,70.5598,70.5994,21871.0
2025-03-19 12:50:00,71.15,71.17,71.13,71.16,14981.0,70.5796,70.5994,70.5598,70.5895,14981.0
2025-03-19 13:00:00,71.16,71.18,71.1,71.11,132071.0,70.5895,70.6094,70.53,70.5399,132071.0
2025-03-19 13:10:00,71.1,71.1,71.04,71.05,16808.0,70.53,70.53,70.4705,70.4804,16808.0
2025-03-19 13:20:00,71.05,71.08,71.02,71.03,31315.0,70.4804,70.5102,70.4506,70.4606,31315.0
2025-03-19 13:30:00,71.03,71.13,71.02,71.12,106537.0,70.4606,70.5598,70.4506,70.5498,106537.0
2025-03-19 13:40:00,71.12,71.14,71.06,71.08,31804.0,70.5498,70.5697,70.4903,70.5102,31804.0
2025-03-19 13:50:00,71.07,71.13,71.07,71.09,62761.0,70.5002,70.5598,70.5002,70.5201,62761.0
2025-03-19 14:00:00,71.09,71.33,71.06,71.31,126159.0,70.5201,70.7582,70.4903,70.7383,126159.0
2025-03-19 14:10:00,71.31,71.4,71.31,71.32,62893.0,70.7383,70.8276,70.7383,70.7482,62893.0
2025-03-19 14:20:00,71.31,71.39,71.27,71.28,78293.0,70.7383,70.8177,70.6986,70.7086,78293.0
2025-03-19 14:30:00,71.29,71.48,71.28,71.4,180226.0,70.7185,70.907,70.7086,70.8276,180226.0
2025-03-19 14:40:00,71.42,71.61,71.4,71.56,155552.0,70.8474,71.0359,70.8276,70.9863,155552.0
2025-03-19 14:50:00,71.56,71.75,71.56,71.72,60784.0,70.9863,71.1748,70.9863,71.145,60784.0
2025-03-19 15:00:00,71.72,71.85,71.7,71.83,56946.0,71.145,71.274,71.1252,71.2541,56946.0
2025-03-19 15:10:00,71.84,71.88,71.67,71.7,104254.0,71.2641,71.3037,71.0954,71.1252,104254.0
2025-03-19 15:20:00,71.69,71.7,71.55,71.59,116656.0,71.1153,71.1252,70.9764,71.0161,116656.0
2025-03-19 15:30:00,71.58,71.73,71.57,71.72,48604.0,71.0062,71.1549,70.9962,71.145,48604.0
2025-03-19 15:40:00,71.72,71.75,71.68,71.71,64833.0,71.145,71.1748,71.1053,71.1351,64833.0
2025-03-19 15:50:00,71.7,71.73,71.64,71.71,467074.0,71.1252,71.1549,71.0657,71.1351,467074.0
2025-03-20 09:30:00,70.77,70.9,70.76,70.88,166264.0,70.2026,70.3316,70.1927,70.3118,166264.0
2025-03-20 09:40:00,70.88,70.93,70.85,70.9,128073.0,70.3118,70.3614,70.282,70.3316,128073.0
2025-03-20 09:50:00,70.9,70.94,70.87,70.94,112560.0,70.3316,70.3713,70.3018,70.3713,112560.0
2025-03-20 10:00:00,70.93,71.11,70.92,71.11,86402.0,70.3614,70.5399,70.3514,70.5399,86402.0
2025-03-20 10:10:00,71.1,71.15,71.08,71.13,63100.0,70.53,70.5796,70.5102,70.5598,63100.0
2025-03-20 10:20:00,71.14,71.19,71.12,71.16,52274.0,70.5697,70.6193,70.5498,70.5895,52274.0
2025-03-20 10:30:00,71.17,71.18,71.11,71.15,35369.0,70.5994,70.6094,70.5399,70.5796,35369.0
2025-03-20 10:40:00,71.15,71.19,71.15,71.17,27435.0,70.5796,70.6193,70.5796,70.5994,27435.0
2025-03-20 10:50:00,71.17,71.24,71.15,71.24,63925.0,70.5994,70.6689,70.5796,70.6689,63925.0
2025-03-20 11:00:00,71.25,71.26,71.2,71.23,48508.0,70.6788,70.6887,70.6292,70.659,48508.0
2025-03-20 11:10:00,71.23,71.24,71.19,71.2,46080.0,70.659,70.6689,70.6193,70.6292,46080.0
2025-03-20 11:20:00,71.2,71.24,71.19,71.21,41870.0,70.6292,70.6689,70.6193,70.6391,41870.0
2025-03-20 11:30:00,71.2,71.21,71.12,71.2,20362.0,70.6292,70.6391,70.5498,70.6292,20362.0
2025-03-20 11:40:00,71.2,71.3,71.2,71.28,31812.0,70.6292,70.7284,70.6292,70.7086,31812.0
2025-03-20 11:50:00,71.27,71.29,71.23,71.23,49515.0,70.6986,70.7185,70.659,70.659,49515.0
2025-03-20 12:00:00,71.23,71.28,71.18,71.22,254466.0,70.659,70.7086,70.6094,70.649,254466.0
2025-03-20 12:10:00,71.22,71.28,71.18,71.27,72716.0,70.649,70.7086,70.6094,70.6986,72716.0
2025-03-20 12:20:00,71.26,71.27,71.16,71.17,65165.0,70.6887,70.6986,70.5895,70.5994,65165.0
2025-03-20 12:30:00,71.18,71.22,71.17,71.21,20833.0,70.6094,70.649,70.5994,70.6391,20833.0
2025-03-20 12:40:00,71.21,71.22,71.17,71.17,23487.0,70.6391,70.649,70.5994,70.5994,23487.0
2025-03-20 12:50:00,71.17,71.24,71.17,71.18,19101.0,70.5994,70.6689,70.5994,70.6094,19101.0
2025-03-20 13:00:00,71.18,71.27,71.18,71.26,15606.0,70.6094,70.6986,70.6094,70.6887,15606.0
2025-03-20 13:10:00,71.27,71.27,71.22,71.25,14275.0,70.6986,70.6986,70.649,70.6788,14275.0
2025-03-20 13:20:00,71.24,71.25,71.13,71.14,22927.0,70.6689,70.6788,70.5598,70.5697,22927.0
2025-03-20 13:30:00,71.14,71.19,71.14,71.19,35715.0,70.5697,70.6193,70.5697,70.6193,35715.0
2025-03-20 13:40:00,71.19,71.24,71.15,71.22,18177.0,70.6193,70.6689,70.5796,70.649,18177.0
2025-03-20 13:50:00,71.22,71.22,71.17,71.18,15738.0,70.649,70.649,70.5994,70.6094,15738.0
2025-03-20 14:00:00,71.18,71.23,71.18,71.22,24442.0,70.6094,70.659,70.6094,70.649,24442.0
2025-03-20 14:10:00,71.22,71.25,71.18,71.19,35401.0,70.649,70.6788,70.6094,70.6193,35401.0
2025-03-20 14:20:00,71.18,71.18,71.14,71.15,24966.0,70.6094,70.6094,70.5697,70.5796,24966.0
2025-03-20 14:30:00,71.14,71.18,71.12,71.17,27571.0,70.5697,70.6094,70.5498,70.5994,27571.0
2025-03-20 14:40:00,71.17,71.19,71.13,71.19,51086.0,70.5994,70.6193,70.5598,70.6193,51086.0
2025-03-20 14:50:00,71.19,71.28,71.19,71.2,32821.0,70.6193,70.7086,70.6193,70.6292,32821.0
2025-03-20 15:00:00,71.2,71.28,71.2,71.25,40663.0,70.6292,70.7086,70.6292,70.6788,40663.0
2025-03-20 15:10:00,71.24,71.31,71.24,71.31,49254.0,70.6689,70.7383,70.6689,70.7383,49254.0
2025-03-20 15:20:00,71.31,71.34,71.23,71.23,70594.0,70.7383,70.7681,70.659,70.659,70594.0
2025-03-20 15:30:00,71.24,71.31,71.23,71.28,65830.0,70.6689,70.7383,70.659,70.7086,65830.0
2025-03-20 15:40:00,71.28,71.34,71.28,71.34,104076.0,70.7086,70.7681,70.7086,70.7681,104076.0
2025-03-20 15:50:00,71.33,71.34,71.28,71.31,242392.0,70.7582,70.7681,70.7086,70.7383,242392.0
2025-03-21 09:30:00,71.16,71.27,71.16,71.21,97166.0,70.5895,70.6986,70.5895,70.6391,97166.0
2025-03-21 09:40:00,71.21,71.3,71.2,71.25,110226.0,70.6391,70.7284,70.6292,70.6788,110226.0
2025-03-21 09:50:00,71.25,71.25,71.15,71.2,60942.0,70.6788,70.6788,70.5796,70.6292,60942.0
2025-03-21 10:00:00,71.2,71.2,71.08,71.08,59363.0,70.6292,70.6292,70.5102,70.5102,59363.0
2025-03-21 10:10:00,71.07,71.11,71.04,71.09,49883.0,70.5002,70.5399,70.4705,70.5201,49883.0
2025-03-21 10:20:00,71.1,71.15,71.07,71.14,41203.0,70.53,70.5796,70.5002,70.5697,41203.0
2025-03-21 10:30:00,71.13,71.16,71.11,71.13,35998.0,70.5598,70.5895,70.5399,70.5598,35998.0
2025-03-21 10:40:00,71.11,71.18,71.11,71.17,15462.0,70.5399,70.6094,70.5399,70.5994,15462.0
2025-03-21 10:50:00,71.17,71.25,71.16,71.24,33813.0,70.5994,70.6788,70.5895,70.6689,33813.0
2025-03-21 11:00:00,71.25,71.3,71.24,71.27,25336.0,70.6788,70.7284,70.6689,70.6986,25336.0
2025-03-21 11:10:00,71.26,71.28,71.21,71.25,31735.0,70.6887,70.7086,70.6391,70.6788,31735.0
2025-03-21 11:20:00,71.25,71.26,71.23,71.26,52228.0,70.6788,70.6887,70.659,70.6887,52228.0
2025-03-21 11:30:00,71.26,71.29,71.22,71.23,35220.0,70.6887,70.7185,70.649,70.659,35220.0
2025-03-21 11:40:00,71.23,71.24,71.17,71.18,59843.0,70.659,70.6689,70.5994,70.6094,59843.0
2025-03-21 11:50:00,71.17,71.18,71.08,71.12,60109.0,70.5994,70.6094,70.5102,70.5498,60109.0
2025-03-21 12:00:00,71.1,71.16,71.07,71.15,127673.0,70.53,70.5895,70.5002,70.5796,127673.0
2025-03-21 12:10:00,71.16,71.24,71.15,71.23,84373.0,70.5895,70.6689,70.5796,70.659,84373.0
2025-03-21 12:20:00,71.23,71.29,71.22,71.27,164836.0,70.659,70.7185,70.649,70.6986,164836.0
2025-03-21 12:30:00,71.27,71.29,71.22,71.28,232802.0,70.6986,70.7185,70.649,70.7086,232802.0
2025-03-21 12:40:00,71.28,71.31,71.25,71.27,142083.0,70.7086,70.7383,70.6788,70.6986,142083.0
2025-03-21 12:50:00,71.27,71.33,71.25,71.33,45712.0,70.6986,70.7582,70.6788,70.7582,45712.0
2025-03-21 13:00:00,71.32,71.34,71.29,71.33,125038.0,70.7482,70.7681,70.7185,70.7582,125038.0
2025-03-21 13:10:00,71.33,71.33,71.28,71.28,43685.0,70.7582,70.7582,70.7086,70.7086,43685.0
2025-03-21 13:20:00,71.27,71.32,71.27,71.28,65771.0,70.6986,70.7482,70.6986,70.7086,65771.0
2025-03-21 13:30:00,71.28,71.33,71.26,71.32,34966.0,70.7086,70.7582,70.6887,70.7482,34966.0
2025-03-21 13:40:00,71.33,71.41,71.33,71.41,33558.0,70.7582,70.8375,70.7582,70.8375,33558.0
2025-03-21 13:50:00,71.41,71.42,71.36,71.37,20674.0,70.8375,70.8474,70.7879,70.7978,20674.0
2025-03-21 14:00:00,71.37,71.39,71.32,71.34,22250.0,70.7978,70.8177,70.7482,70.7681,22250.0
2025-03-21 14:10:00,71.34,71.36,71.32,71.34,24972.0,70.7681,70.7879,70.7482,70.7681,24972.0
2025-03-21 14:20:00,71.36,71.36,71.29,71.3,15289.0,70.7879,70.7879,70.7185,70.7284,15289.0
2025-03-21 14:30:00,71.29,71.38,71.29,71.37,30879.0,70.7185,70.8078,70.7185,70.7978,30879.0
2025-03-21 14:40:00,71.36,71.4,71.34,71.35,26692.0,70.7879,70.8276,70.7681,70.778,26692.0
2025-03-21 14:50:00,71.36,71.36,71.31,71.32,19529.0,70.7879,70.7879,70.7383,70.7482,19529.0
2025-03-21 15:00:00,71.31,71.32,71.28,71.28,24220.0,70.7383,70.7482,70.7086,70.7086,24220.0
2025-03-21 15:10:00,71.28,71.3,71.26,71.3,71647.0,70.7086,70.7284,70.6887,70.7284,71647.0
2025-03-21 15:20:00,71.3,71.32,71.27,71.29,143519.0,70.7284,70.7482,70.6986,70.7185,143519.0
2025-03-21 15:30:00,71.29,71.31,71.28,71.29,91647.0,70.7185,70.7383,70.7086,70.7185,91647.0
2025-03-21 15:40:00,71.28,71.34,71.24,71.32,150666.0,70.7086,70.7681,70.6689,70.7482,150666.0
2025-03-21 15:50:00,71.33,71.36,71.25,71.33,231179.0,70.7582,70.7879,70.6788,70.7582,231179.0
2025-03-24 09:30:00,71.11,71.19,71.05,71.16,108003.0,70.5399,70.6193,70.4804,70.5895,108003.0
2025-03-24 09:40:00,71.16,71.21,71.08,71.12,212004.0,70.5895,70.6391,70.5102,70.5498,212004.0
2025-03-24 09:50:00,71.13,71.14,71.04,71.04,59462.0,70.5598,70.5697,70.4705,70.4705,59462.0
2025-03-24 10:00:00,71.05,71.11,71.05,71.07,67175.0,70.4804,70.5399,70.4804,70.5002,67175.0
2025-03-24 10:10:00,71.06,71.12,71.06,71.11,61272.0,70.4903,70.5498,70.4903,70.5399,61272.0
2025-03-24 10:20:00,71.11,71.17,71.1,71.15,67463.0,70.5399,70.5994,70.53,70.5796,67463.0
2025-03-24 10:30:00,71.14,71.15,71.06,71.09,76331.0,70.5697,70.5796,70.4903,70.5201,76331.0
2025-03-24 10:40:00,71.09,71.12,71.07,71.11,58853.0,70.5201,70.5498,70.5002,70.5399,58853.0
2025-03-24 10:50:00,71.11,71.15,71.09,71.15,52699.0,70.5399,70.5796,70.5201,70.5796,52699.0
2025-03-24 11:00:00,71.15,71.17,71.11,71.14,48070.0,70.5796,70.5994,70.5399,70.5697,48070.0
2025-03-24 11:10:00,71.14,71.15,71.1,71.12,55023.0,70.5697,70.5796,70.53,70.5498,55023.0
2025-03-24 11:20:00,71.13,71.13,71.05,71.07,39520.0,70.5598,70.5598,70.4804,70.5002,39520.0
2025-03-24 11:30:00,71.07,71.08,71.03,71.05,172168.0,70.5002,70.5102,70.4606,70.4804,172168.0
2025-03-24 11:40:00,71.05,71.11,71.04,71.05,55521.0,70.4804,70.5399,70.4705,70.4804,55521.0
2025-03-24 11:50:00,71.06,71.1,71.05,71.09,49797.0,70.4903,70.53,70.4804,70.5201,49797.0
2025-03-24 12:00:00,71.09,71.18,71.09,71.17,36728.0,70.5201,70.6094,70.5201,70.5994,36728.0
2025-03-24 12:10:00,71.17,71.18,71.13,71.14,54599.0,70.5994,70.6094,70.5598,70.5697,54599.0
2025-03-24 12:20:00,71.14,71.16,71.04,71.04,43648.0,70.5697,70.5895,70.4705,70.4705,43648.0
2025-03-24 12:30:00,71.04,71.08,71.02,71.06,55680.0,70.4705,70.5102,70.4506,70.4903,55680.0
2025-03-24 12:40:00,71.06,71.06,71.0,71.02,43578.0,70.4903,70.4903,70.4308,70.4506,43578.0
2025-03-24 12:50:00,71.02,71.06,71.01,71.02,37040.0,70.4506,70.4903,70.4407,70.4506,37040.0
2025-03-24 13:00:00,71.01,71.05,70.99,71.03,45972.0,70.4407,70.4804,70.4209,70.4606,45972.0
2025-03-24 13:10:00,71.03,71.03,70.99,71.02,64590.0,70.4606,70.4606,70.4209,70.4506,64590.0
2025-03-24 13:20:00,71.01,71.06,70.99,71.06,41492.0,70.4407,70.4903,70.4209,70.4903,41492.0
2025-03-24 13:30:00,71.06,71.07,71.0,71.04,52207.0,70.4903,70.5002,70.4308,70.4705,52207.0
2025-03-24 13:40:00,71.03,71.04,70.98,71.02,51802.0,70.4606,70.4705,70.411,70.4506,51802.0
2025-03-24 13:50:00,71.02,71.03,70.98,71.02,42434.0,70.4506,70.4606,70.411,70.4506,42434.0
2025-03-24 14:00:00,71.02,71.02,70.96,70.97,47731.0,70.4506,70.4506,70.3911,70.401,47731.0
2025-03-24 14:10:00,70.98,71.0,70.96,70.98,37144.0,70.411,70.4308,70.3911,70.411,37144.0
2025-03-24 14:20:00,70.98,70.99,70.94,70.94,179311.0,70.411,70.4209,70.3713,70.3713,179311.0
2025-03-24 14:30:00,70.95,71.02,70.94,71.0,90936.0,70.3812,70.4506,70.3713,70.4308,90936.0
2025-03-24 14:40:00,71.0,71.1,70.99,71.06,153117.0,70.4308,70.53,70.4209,70.4903,153117.0
2025-03-24 14:50:00,71.06,71.1,71.06,71.09,35045.0,70.4903,70.53,70.4903,70.5201,35045.0
2025-03-24 15:00:00,71.09,71.11,71.06,71.06,76966.0,70.5201,70.5399,70.4903,70.4903,76966.0
2025-03-24 15:10:00,71.06,71.11,71.05,71.11,59898.0,70.4903,70.5399,70.4804,70.5399,59898.0
2025-03-24 15:20:00,71.11,71.12,71.09,71.09,53694.0,70.5399,70.5498,70.5201,70.5201,53694.0
2025-03-24 15:30:00,71.09,71.11,71.08,71.11,79511.0,70.5201,70.5399,70.5102,70.5399,79511.0
2025-03-24 15:40:00,71.11,71.14,71.09,71.13,190447.0,70.5399,70.5697,70.5201,70.5598,190447.0
2025-03-24 15:50:00,71.12,71.18,71.09,71.16,292737.0,70.5498,70.6094,70.5201,70.5895,292737.0
2025-03-25 09:30:00,71.29,71.38,71.29,71.31,152261.0,70.7185,70.8078,70.7185,70.7383,152261.0
2025-03-25 09:40:00,71.31,71.33,71.26,71.27,80853.0,70.7383,70.7582,70.6887,70.6986,80853.0
2025-03-25 09:50:00,71.26,71.27,71.22,71.23,76412.0,70.6887,70.6986,70.649,70.659,76412.0
2025-03-25 10:00:00,71.25,71.27,71.17,71.2,120384.0,70.6788,70.6986,70.5994,70.6292,120384.0
2025-03-25 10:10:00,71.2,71.25,71.18,71.21,45799.0,70.6292,70.6788,70.6094,70.6391,45799.0
2025-03-25 10:20:00,71.21,71.27,71.19,71.26,41233.0,70.6391,70.6986,70.6193,70.6887,41233.0
2025-03-25 10:30:00,71.25,71.29,71.24,71.28,59884.0,70.6788,70.7185,70.6689,70.7086,59884.0
2025-03-25 10:40:00,71.28,71.33,71.28,71.33,57320.0,70.7086,70.7582,70.7086,70.7582,57320.0
2025-03-25 10:50:00,71.32,71.33,71.29,71.33,182254.0,70.7482,70.7582,70.7185,70.7582,182254.0
2025-03-25 11:00:00,71.33,71.37,71.3,71.34,270947.0,70.7582,70.7978,70.7284,70.7681,270947.0
2025-03-25 11:10:00,71.34,71.39,71.34,71.38,227915.0,70.7681,70.8177,70.7681,70.8078,227915.0
2025-03-25 11:20:00,71.38,71.42,71.37,71.42,202917.0,70.8078,70.8474,70.7978,70.8474,202917.0
2025-03-25 11:30:00,71.42,71.42,71.35,71.37,232066.0,70.8474,70.8474,70.778,70.7978,232066.0
2025-03-25 11:40:00,71.37,71.38,71.32,71.33,155946.0,70.7978,70.8078,70.7482,70.7582,155946.0
2025-03-25 11:50:00,71.33,71.36,71.31,71.34,188229.0,70.7582,70.7879,70.7383,70.7681,188229.0
2025-03-25 12:00:00,71.33,71.42,71.33,71.42,203895.0,70.7582,70.8474,70.7582,70.8474,203895.0
2025-03-25 12:10:00,71.42,71.45,71.41,71.42,156883.0,70.8474,70.8772,70.8375,70.8474,156883.0
2025-03-25 12:20:00,71.42,71.51,71.42,71.51,176238.0,70.8474,70.9367,70.8474,70.9367,176238.0
2025-03-25 12:30:00,71.51,71.52,71.49,71.5,180412.0,70.9367,70.9466,70.9169,70.9268,180412.0
2025-03-25 12:40:00,71.51,71.53,71.49,71.53,153432.0,70.9367,70.9566,70.9169,70.9566,153432.0
2025-03-25 12:50:00,71.53,71.54,71.5,71.53,126548.0,70.9566,70.9665,70.9268,70.9566,126548.0
2025-03-25 13:00:00,71.53,71.57,71.51,71.57,133912.0,70.9566,70.9962,70.9367,70.9962,133912.0
2025-03-25 13:10:00,71.56,71.57,71.53,71.56,115425.0,70.9863,70.9962,70.9566,70.9863,115425.0
2025-03-25 13:20:00,71.55,71.56,71.49,71.5,177247.0,70.9764,70.9863,70.9169,70.9268,177247.0
2025-03-25 13:30:00,71.5,71.56,71.49,71.56,151152.0,70.9268,70.9863,70.9169,70.9863,151152.0
2025-03-25 13:40:00,71.56,71.58,71.54,71.55,171441.0,70.9863,71.0062,70.9665,70.9764,171441.0
2025-03-25 13:50:00,71.55,71.58,71.54,71.56,461422.0,70.9764,71.0062,70.9665,70.9863,461422.0
2025-03-25 14:00:00,71.56,71.58,71.54,71.57,405216.0,70.9863,71.0062,70.9665,70.9962,405216.0
2025-03-25 14:10:00,71.56,71.62,71.56,71.61,315134.0,70.9863,71.0458,70.9863,71.0359,315134.0
2025-03-25 14:20:00,71.61,71.62,71.57,71.59,327975.0,71.0359,71.0458,70.9962,71.0161,327975.0
2025-03-25 14:30:00,71.59,71.62,71.58,71.6,335995.0,71.0161,71.0458,71.0062,71.026,335995.0
2025-03-25 14:40:00,71.59,71.6,71.53,71.53,492661.0,71.0161,71.026,70.9566,70.9566,492661.0
2025-03-25 14:50:00,71.54,71.61,71.53,71.59,450704.0,70.9665,71.0359,70.9566,71.0161,450704.0
2025-03-25 15:00:00,71.59,71.61,71.57,71.61,198952.0,71.0161,71.0359,70.9962,71.0359,198952.0
2025-03-25 15:10:00,71.61,71.64,71.58,71.61,400858.0,71.0359,71.0657,71.0062,71.0359,400858.0
2025-03-25 15:20:00,71.61,71.62,71.58,71.59,289283.0,71.0359,71.0458,71.0062,71.0161,289283.0
2025-03-25 15:30:00,71.59,71.65,71.58,71.64,286557.0,71.0161,71.0756,71.0062,71.0657,286557.0
2025-03-25 15:40:00,71.64,71.72,71.63,71.7,281810.0,71.0657,71.145,71.0558,71.1252,281810.0
2025-03-25 15:50:00,71.7,71.73,71.63,71.67,931545.0,71.1252,71.1549,71.0558,71.0954,931545.0
2025-03-26 09:30:00,71.18,71.26,71.13,71.23,372788.0,70.6094,70.6887,70.5598,70.659,372788.0
2025-03-26 09:40:00,71.22,71.24,71.17,71.17,230638.0,70.649,70.6689,70.5994,70.5994,230638.0
2025-03-26 09:50:00,71.17,71.19,71.1,71.1,232570.0,70.5994,70.6193,70.53,70.53,232570.0
2025-03-26 10:00:00,71.1,71.18,71.08,71.12,264139.0,70.53,70.6094,70.5102,70.5498,264139.0
2025-03-26 10:10:00,71.13,71.19,71.08,71.09,202474.0,70.5598,70.6193,70.5102,70.5201,202474.0
2025-03-26 10:20:00,71.09,71.09,71.02,71.04,231357.0,70.5201,70.5201,70.4506,70.4705,231357.0
2025-03-26 10:30:00,71.03,71.09,71.03,71.09,156988.0,70.4606,70.5201,70.4606,70.5201,156988.0
2025-03-26 10:40:00,71.08,71.09,71.04,71.06,110930.0,70.5102,70.5201,70.4705,70.4903,110930.0
2025-03-26 10:50:00,71.06,71.09,71.05,71.08,144079.0,70.4903,70.5201,70.4804,70.5102,144079.0
2025-03-26 11:00:00,71.08,71.09,71.06,71.08,106914.0,70.5102,70.5201,70.4903,70.5102,106914.0
2025-03-26 11:10:00,71.08,71.1,71.03,71.03,99058.0,70.5102,70.53,70.4606,70.4606,99058.0
2025-03-26 11:20:00,71.04,71.04,70.9,70.95,204226.0,70.4705,70.4705,70.3316,70.3812,204226.0
2025-03-26 11:30:00,70.97,71.01,70.94,71.01,108570.0,70.401,70.4407,70.3713,70.4407,108570.0
2025-03-26 11:40:00,71.01,71.03,70.95,70.95,189900.0,70.4407,70.4606,70.3812,70.3812,189900.0
2025-03-26 11:50:00,70.95,70.96,70.85,70.85,200718.0,70.3812,70.3911,70.282,70.282,200718.0
2025-03-26 12:00:00,70.85,70.88,70.81,70.83,253037.0,70.282,70.3118,70.2423,70.2622,253037.0
2025-03-26 12:10:00,70.83,70.87,70.82,70.86,129432.0,70.2622,70.3018,70.2522,70.2919,129432.0
2025-03-26 12:20:00,70.86,70.88,70.83,70.87,97336.0,70.2919,70.3118,70.2622,70.3018,97336.0
2025-03-26 12:30:00,70.87,70.91,70.85,70.89,113252.0,70.3018,70.3415,70.282,70.3217,113252.0
2025-03-26 12:40:00,70.89,70.92,70.87,70.92,87713.0,70.3217,70.3514,70.3018,70.3514,87713.0
2025-03-26 12:50:00,70.92,70.92,70.82,70.84,116093.0,70.3514,70.3514,70.2522,70.2721,116093.0
2025-03-26 13:00:00,70.84,70.87,70.82,70.84,128285.0,70.2721,70.3018,70.2522,70.2721,128285.0
2025-03-26 13:10:00,70.83,70.85,70.77,70.78,112497.0,70.2622,70.282,70.2026,70.2126,112497.0
2025-03-26 13:20:00,70.78,70.8,70.75,70.78,69812.0,70.2126,70.2324,70.1828,70.2126,69812.0
2025-03-26 13:30:00,70.77,70.78,70.73,70.76,125158.0,70.2026,70.2126,70.163,70.1927,125158.0
2025-03-26 13:40:00,70.77,70.81,70.74,70.78,115006.0,70.2026,70.2423,70.1729,70.2126,115006.0
2025-03-26 13:50:00,70.78,70.79,70.76,70.77,71417.0,70.2126,70.2225,70.1927,70.2026,71417.0
2025-03-26 14:00:00,70.77,70.82,70.77,70.8,76319.0,70.2026,70.2522,70.2026,70.2324,76319.0
2025-03-26 14:10:00,70.8,70.83,70.79,70.79,93988.0,70.2324,70.2622,70.2225,70.2225,93988.0
2025-03-26 14:20:00,70.79,70.83,70.78,70.8,64097.0,70.2225,70.2622,70.2126,70.2324,64097.0
2025-03-26 14:30:00,70.8,70.81,70.79,70.8,50979.0,70.2324,70.2423,70.2225,70.2324,50979.0
2025-03-26 14:40:00,70.81,70.82,70.74,70.74,68127.0,70.2423,70.2522,70.1729,70.1729,68127.0
2025-03-26 14:50:00,70.75,70.76,70.71,70.72,95442.0,70.1828,70.1927,70.1431,70.153,95442.0
2025-03-26 15:00:00,70.72,70.75,70.68,70.7,64324.0,70.153,70.1828,70.1134,70.1332,64324.0
2025-03-26 15:10:00,70.7,70.74,70.69,70.74,52901.0,70.1332,70.1729,70.1233,70.1729,52901.0
2025-03-26 15:20:00,70.73,70.75,70.68,70.69,59498.0,70.163,70.1828,70.1134,70.1233,59498.0
2025-03-26 15:30:00,70.69,70.73,70.68,70.7,73461.0,70.1233,70.163,70.1134,70.1332,73461.0
2025-03-26 15:40:00,70.7,70.79,70.69,70.78,132195.0,70.1332,70.2225,70.1233,70.2126,132195.0
2025-03-26 15:50:00,70.78,70.81,70.71,70.74,413057.0,70.2126,70.2423,70.1431,70.1729,413057.0
2025-03-27 09:30:00,70.73,70.83,70.58,70.59,293009.0,70.163,70.2622,70.0142,70.0241,293009.0
2025-03-27 09:40:00,70.59,70.62,70.51,70.61,257769.0,70.0241,70.0538,69.9447,70.0439,257769.0
2025-03-27 09:50:00,70.61,70.69,70.6,70.66,227496.0,70.0439,70.1233,70.034,70.0935,227496.0
2025-03-27 10:00:00,70.65,70.72,70.64,70.68,275941.0,70.0836,70.153,70.0737,70.1134,275941.0
2025-03-27 10:10:00,70.67,70.71,70.62,70.7,76221.0,70.1034,70.1431,70.0538,70.1332,76221.0
2025-03-27 10:20:00,70.7,70.7,70.64,70.7,51437.0,70.1332,70.1332,70.0737,70.1332,51437.0
2025-03-27 10:30:00,70.71,70.83,70.7,70.83,73061.0,70.1431,70.2622,70.1332,70.2622,73061.0
2025-03-27 10:40:00,70.83,70.84,70.79,70.81,53967.0,70.2622,70.2721,70.2225,70.2423,53967.0
2025-03-27 10:50:00,70.81,70.84,70.79,70.82,68135.0,70.2423,70.2721,70.2225,70.2522,68135.0
2025-03-27 11:00:00,70.83,70.83,70.79,70.79,37393.0,70.2622,70.2622,70.2225,70.2225,37393.0
2025-03-27 11:10:00,70.79,70.84,70.79,70.83,60915.0,70.2225,70.2721,70.2225,70.2622,60915.0
2025-03-27 11:20:00,70.81,70.82,70.78,70.78,34850.0,70.2423,70.2522,70.2126,70.2126,34850.0
2025-03-27 11:30:00,70.78,70.79,70.73,70.75,54936.0,70.2126,70.2225,70.163,70.1828,54936.0
2025-03-27 11:40:00,70.75,70.77,70.71,70.72,86266.0,70.1828,70.2026,70.1431,70.153,86266.0
2025-03-27 11:50:00,70.72,70.74,70.62,70.64,120769.0,70.153,70.1729,70.0538,70.0737,120769.0
2025-03-27 12:00:00,70.64,70.72,70.62,70.71,100935.0,70.0737,70.153,70.0538,70.1431,100935.0
2025-03-27 12:10:00,70.72,70.79,70.69,70.78,37594.0,70.153,70.2225,70.1233,70.2126,37594.0
2025-03-27 12:20:00,70.78,70.8,70.74,70.8,95019.0,70.2126,70.2324,70.1729,70.2324,95019.0
2025-03-27 12:30:00,70.8,70.82,70.75,70.78,295407.0,70.2324,70.2522,70.1828,70.2126,295407.0
2025-03-27 12:40:00,70.78,70.78,70.68,70.69,39127.0,70.2126,70.2126,70.1134,70.1233,39127.0
2025-03-27 12:50:00,70.68,70.69,70.61,70.62,50730.0,70.1134,70.1233,70.0439,70.0538,50730.0
2025-03-27 13:00:00,70.62,70.66,70.61,70.63,25203.0,70.0538,70.0935,70.0439,70.0638,25203.0
2025-03-27 13:10:00,70.63,70.66,70.61,70.64,39643.0,70.0638,70.0935,70.0439,70.0737,39643.0
2025-03-27 13:20:00,70.64,70.64,70.55,70.56,45422.0,70.0737,70.0737,69.9844,69.9943,45422.0
2025-03-27 13:30:00,70.56,70.59,70.54,70.56,54377.0,69.9943,70.0241,69.9745,69.9943,54377.0
2025-03-27 13:40:00,70.56,70.62,70.56,70.61,22816.0,69.9943,70.0538,69.9943,70.0439,22816.0
2025-03-27 13:50:00,70.61,70.63,70.55,70.56,26926.0,70.0439,70.0638,69.9844,69.9943,26926.0
2025-03-27 14:00:00,70.56,70.64,70.56,70.64,37291.0,69.9943,70.0737,69.9943,70.0737,37291.0
2025-03-27 14:10:00,70.63,70.68,70.62,70.65,34618.0,70.0638,70.1134,70.0538,70.0836,34618.0
2025-03-27 14:20:00,70.65,70.66,70.6,70.61,65840.0,70.0836,70.0935,70.034,70.0439,65840.0
2025-03-27 14:30:00,70.61,70.67,70.6,70.67,64096.0,70.0439,70.1034,70.034,70.1034,64096.0
2025-03-27 14:40:00,70.67,70.69,70.66,70.67,56535.0,70.1034,70.1233,70.0935,70.1034,56535.0
2025-03-27 14:50:00,70.67,70.67,70.58,70.59,78333.0,70.1034,70.1034,70.0142,70.0241,78333.0
2025-03-27 15:00:00,70.59,70.64,70.58,70.64,63532.0,70.0241,70.0737,70.0142,70.0737,63532.0
2025-03-27 15:10:00,70.64,70.68,70.63,70.67,63865.0,70.0737,70.1134,70.0638,70.1034,63865.0
2025-03-27 15:20:00,70.68,70.69,70.66,70.67,82303.0,70.1134,70.1233,70.0935,70.1034,82303.0
2025-03-27 15:30:00,70.67,70.68,70.64,70.67,115522.0,70.1034,70.1134,70.0737,70.1034,115522.0
2025-03-27 15:40:00,70.67,70.7,70.63,70.69,142346.0,70.1034,70.1332,70.0638,70.1233,142346.0
2025-03-27 15:50:00,70.68,70.69,70.62,70.65,542982.0,70.1134,70.1233,70.0538,70.0836,542982.0
2025-03-28 09:30:00,69.36,69.6,69.3,69.59,239257.0,68.8039,69.042,68.7444,69.0321,239257.0
2025-03-28 09:40:00,69.59,69.59,69.42,69.44,192853.0,69.0321,69.0321,68.8635,68.8833,192853.0
2025-03-28 09:50:00,69.44,69.48,69.38,69.4,55076.0,68.8833,68.923,68.8238,68.8436,55076.0
2025-03-28 10:00:00,69.39,69.48,69.32,69.34,134526.0,68.8337,68.923,68.7643,68.7841,134526.0
2025-03-28 10:10:00,69.34,69.36,69.26,69.27,87739.0,68.7841,68.8039,68.7048,68.7147,87739.0
2025-03-28 10:20:00,69.28,69.3,69.22,69.23,140544.0,68.7246,68.7444,68.6651,68.675,140544.0
2025-03-28 10:30:00,69.23,69.27,69.1,69.17,286360.0,68.675,68.7147,68.546,68.6155,286360.0
2025-03-28 10:40:00,69.17,69.19,69.08,69.11,1930830.0,68.6155,68.6353,68.5262,68.556,1930830.0
2025-03-28 10:50:00,69.11,69.14,69.09,69.13,282962.0,68.556,68.5857,68.5361,68.5758,282962.0
2025-03-28 11:00:00,69.13,69.13,69.04,69.09,90758.0,68.5758,68.5758,68.4865,68.5361,90758.0
2025-03-28 11:10:00,69.1,69.23,69.1,69.2,254587.0,68.546,68.675,68.546,68.6452,254587.0
2025-03-28 11:20:00,69.2,69.28,69.18,69.28,133941.0,68.6452,68.7246,68.6254,68.7246,133941.0
2025-03-28 11:30:00,69.28,69.32,69.27,69.29,67319.0,68.7246,68.7643,68.7147,68.7345,67319.0
2025-03-28 11:40:00,69.29,69.3,69.17,69.2,34012.0,68.7345,68.7444,68.6155,68.6452,34012.0
2025-03-28 11:50:00,69.2,69.21,69.11,69.12,32855.0,68.6452,68.6552,68.556,68.5659,32855.0
2025-03-28 12:00:00,69.12,69.21,69.11,69.2,141558.0,68.5659,68.6552,68.556,68.6452,141558.0
2025-03-28 12:10:00,69.2,69.2,69.12,69.13,238742.0,68.6452,68.6452,68.5659,68.5758,238742.0
2025-03-28 12:20:00,69.13,69.13,69.1,69.11,38639.0,68.5758,68.5758,68.546,68.556,38639.0
2025-03-28 12:30:00,69.12,69.17,69.11,69.15,70900.0,68.5659,68.6155,68.556,68.5956,70900.0
2025-03-28 12:40:00,69.15,69.17,69.11,69.14,51300.0,68.5956,68.6155,68.556,68.5857,51300.0
2025-03-28 12:50:00,69.14,69.17,69.07,69.08,48461.0,68.5857,68.6155,68.5163,68.5262,48461.0
2025-03-28 13:00:00,69.08,69.08,69.0,69.02,46063.0,68.5262,68.5262,68.4468,68.4667,46063.0
2025-03-28 13:10:00,69.03,69.05,68.98,69.03,188210.0,68.4766,68.4964,68.427,68.4766,188210.0
2025-03-28 13:20:00,69.04,69.05,68.98,68.98,79569.0,68.4865,68.4964,68.427,68.427,79569.0
2025-03-28 13:30:00,68.98,69.04,68.98,69.02,40634.0,68.427,68.4865,68.427,68.4667,40634.0
2025-03-28 13:40:00,69.02,69.05,69.01,69.02,49654.0,68.4667,68.4964,68.4568,68.4667,49654.0
2025-03-28 13:50:00,69.01,69.07,69.0,69.06,50965.0,68.4568,68.5163,68.4468,68.5064,50965.0
2025-03-28 14:00:00,69.07,69.1,69.03,69.07,37586.0,68.5163,68.546,68.4766,68.5163,37586.0
2025-03-28 14:10:00,69.06,69.1,69.05,69.09,45279.0,68.5064,68.546,68.4964,68.5361,45279.0
2025-03-28 14:20:00,69.09,69.1,69.03,69.03,191200.0,68.5361,68.546,68.4766,68.4766,191200.0
2025-03-28 14:30:00,69.03,69.1,69.03,69.06,147530.0,68.4766,68.546,68.4766,68.5064,147530.0
2025-03-28 14:40:00,69.06,69.07,69.05,69.07,50585.0,68.5064,68.5163,68.4964,68.5163,50585.0
2025-03-28 14:50:00,69.08,69.12,69.06,69.12,196980.0,68.5262,68.5659,68.5064,68.5659,196980.0
2025-03-28 15:00:00,69.11,69.15,69.11,69.14,40035.0,68.556,68.5956,68.556,68.5857,40035.0
2025-03-28 15:10:00,69.14,69.14,69.1,69.14,116261.0,68.5857,68.5857,68.546,68.5857,116261.0
2025-03-28 15:20:00,69.14,69.14,69.1,69.12,150391.0,68.5857,68.5857,68.546,68.5659,150391.0
2025-03-28 15:30:00,69.12,69.14,69.09,69.13,146474.0,68.5659,68.5857,68.5361,68.5758,146474.0
2025-03-28 15:40:00,69.13,69.16,69.09,69.16,286102.0,68.5758,68.6056,68.5361,68.6056,286102.0
2025-03-28 15:50:00,69.16,69.23,69.12,69.23,779763.0,68.6056,68.675,68.5659,68.675,779763.0
2025-03-31 09:30:00,68.23,68.29,68.13,68.16,228371.0,67.683,67.7425,67.5838,67.6136,228371.0
2025-03-31 09:40:00,68.15,68.15,67.89,67.98,167096.0,67.6036,67.6036,67.3457,67.435,167096.0
2025-03-31 09:50:00,67.97,68.18,67.96,68.14,158020.0,67.4251,67.6334,67.4152,67.5937,158020.0
2025-03-31 10:00:00,68.14,68.29,68.14,68.28,133087.0,67.5937,67.7425,67.5937,67.7326,133087.0
2025-03-31 10:10:00,68.28,68.28,68.12,68.13,48161.0,67.7326,67.7326,67.5739,67.5838,48161.0
2025-03-31 10:20:00,68.12,68.15,68.05,68.08,37223.0,67.5739,67.6036,67.5045,67.5342,37223.0
2025-03-31 10:30:00,68.09,68.35,68.08,68.33,73645.0,67.5441,67.802,67.5342,67.7822,73645.0
2025-03-31 10:40:00,68.33,68.36,68.22,68.33,49444.0,67.7822,67.812,67.6731,67.7822,49444.0
2025-03-31 10:50:00,68.35,68.4,68.32,68.39,37321.0,67.802,67.8516,67.7723,67.8417,37321.0
2025-03-31 11:00:00,68.4,68.45,68.39,68.4,70520.0,67.8516,67.9012,67.8417,67.8516,70520.0
2025-03-31 11:10:00,68.4,68.45,68.37,68.43,114171.0,67.8516,67.9012,67.8219,67.8814,114171.0
2025-03-31 11:20:00,68.43,68.48,68.29,68.31,124199.0,67.8814,67.931,67.7425,67.7624,124199.0
2025-03-31 11:30:00,68.32,68.5,68.29,68.49,61822.0,67.7723,67.9508,67.7425,67.9409,61822.0
2025-03-31 11:40:00,68.49,68.51,68.47,68.51,64773.0,67.9409,67.9608,67.9211,67.9608,64773.0
2025-03-31 11:50:00,68.51,68.53,68.41,68.43,38117.0,67.9608,67.9806,67.8616,67.8814,38117.0
2025-03-31 12:00:00,68.42,68.48,68.36,68.37,39130.0,67.8715,67.931,67.812,67.8219,39130.0
2025-03-31 12:10:00,68.37,68.38,68.29,68.38,99115.0,67.8219,67.8318,67.7425,67.8318,99115.0
2025-03-31 12:20:00,68.38,68.46,68.33,68.46,52544.0,67.8318,67.9112,67.7822,67.9112,52544.0
2025-03-31 12:30:00,68.45,68.46,68.39,68.42,83002.0,67.9012,67.9112,67.8417,67.8715,83002.0
2025-03-31 12:40:00,68.42,68.44,68.37,68.39,44030.0,67.8715,67.8913,67.8219,67.8417,44030.0
2025-03-31 12:50:00,68.39,68.43,68.34,68.35,28689.0,67.8417,67.8814,67.7921,67.802,28689.0
2025-03-31 13:00:00,68.34,68.43,68.34,68.42,24834.0,67.7921,67.8814,67.7921,67.8715,24834.0
2025-03-31 13:10:00,68.42,68.46,68.34,68.34,35388.0,67.8715,67.9112,67.7921,67.7921,35388.0
2025-03-31 13:20:00,68.34,68.36,68.32,68.35,35699.0,67.7921,67.812,67.7723,67.802,35699.0
2025-03-31 13:30:00,68.35,68.39,68.32,68.37,68449.0,67.802,67.8417,67.7723,67.8219,68449.0
2025-03-31 13:40:00,68.38,68.38,68.28,68.31,128192.0,67.8318,67.8318,67.7326,67.7624,128192.0
2025-03-31 13:50:00,68.32,68.37,68.31,68.32,16174.0,67.7723,67.8219,67.7624,67.7723,16174.0
2025-03-31 14:00:00,68.32,68.47,68.32,68.47,35684.0,67.7723,67.9211,67.7723,67.9211,35684.0
2025-03-31 14:10:00,68.47,68.53,68.46,68.52,133182.0,67.9211,67.9806,67.9112,67.9707,133182.0
2025-03-31 14:20:00,68.52,68.52,68.45,68.5,20600.0,67.9707,67.9707,67.9012,67.9508,20600.0
2025-03-31 14:30:00,68.49,68.53,68.47,68.52,32859.0,67.9409,67.9806,67.9211,67.9707,32859.0
2025-03-31 14:40:00,68.52,68.55,68.46,68.51,54771.0,67.9707,68.0004,67.9112,67.9608,54771.0
2025-03-31 14:50:00,68.51,68.55,68.45,68.45,34706.0,67.9608,68.0004,67.9012,67.9012,34706.0
2025-03-31 15:00:00,68.46,68.56,68.46,68.54,69078.0,67.9112,68.0104,67.9112,67.9905,69078.0
2025-03-31 15:10:00,68.53,68.6,68.53,68.55,69746.0,67.9806,68.05,67.9806,68.0004,69746.0
2025-03-31 15:20:00,68.56,68.6,68.48,68.49,63328.0,68.0104,68.05,67.931,67.9409,63328.0
2025-03-31 15:30:00,68.48,68.64,68.48,68.62,113365.0,67.931,68.0897,67.931,68.0699,113365.0
2025-03-31 15:40:00,68.63,68.74,68.62,68.67,240290.0,68.0798,68.1889,68.0699,68.1195,240290.0
2025-03-31 15:50:00,68.68,68.7,68.54,68.56,630539.0,68.1294,68.1492,67.9905,68.0104,630539.0
2025-04-01 09:30:00,67.83,67.9,67.67,67.71,434145.0,67.2862,67.3557,67.1275,67.1672,434145.0
2025-04-01 09:40:00,67.72,67.82,67.66,67.81,477428.0,67.1771,67.2763,67.1176,67.2664,477428.0
2025-04-01 09:50:00,67.81,67.85,67.73,67.77,58296.0,67.2664,67.3061,67.187,67.2267,58296.0
2025-04-01 10:00:00,67.76,67.78,67.58,67.61,177151.0,67.2168,67.2366,67.0382,67.068,177151.0
2025-04-01 10:10:00,67.62,67.65,67.51,67.56,72119.0,67.0779,67.1077,66.9688,67.0184,72119.0
2025-04-01 10:20:00,67.56,67.71,67.5,67.65,65136.0,67.0184,67.1672,66.9589,67.1077,65136.0
2025-04-01 10:30:00,67.63,67.87,67.62,67.84,75922.0,67.0878,67.3259,67.0779,67.2961,75922.0
2025-04-01 10:40:00,67.83,67.97,67.82,67.95,67683.0,67.2862,67.4251,67.2763,67.4053,67683.0
2025-04-01 10:50:00,67.96,68.18,67.96,68.16,67897.0,67.4152,67.6334,67.4152,67.6136,67897.0
2025-04-01 11:00:00,68.16,68.23,68.14,68.23,60965.0,67.6136,67.683,67.5937,67.683,60965.0
2025-04-01 11:10:00,68.22,68.34,68.21,68.28,41502.0,67.6731,67.7921,67.6632,67.7326,41502.0
2025-04-01 11:20:00,68.28,68.31,68.24,68.25,32063.0,67.7326,67.7624,67.6929,67.7028,32063.0
2025-04-01 11:30:00,68.26,68.26,68.17,68.24,45519.0,67.7128,67.7128,67.6235,67.6929,45519.0
2025-04-01 11:40:00,68.24,68.31,68.19,68.3,34640.0,67.6929,67.7624,67.6433,67.7524,34640.0
2025-04-01 11:50:00,68.3,68.32,68.26,68.31,53591.0,67.7524,67.7723,67.7128,67.7624,53591.0
2025-04-01 12:00:00,68.3,68.41,68.29,68.38,89443.0,67.7524,67.8616,67.7425,67.8318,89443.0
2025-04-01 12:10:00,68.37,68.39,68.33,68.37,118282.0,67.8219,67.8417,67.7822,67.8219,118282.0
2025-04-01 12:20:00,68.36,68.39,68.2,68.21,73902.0,67.812,67.8417,67.6532,67.6632,73902.0
2025-04-01 12:30:00,68.2,68.22,68.11,68.13,33405.0,67.6532,67.6731,67.564,67.5838,33405.0
2025-04-01 12:40:00,68.13,68.16,68.1,68.16,41053.0,67.5838,67.6136,67.554,67.6136,41053.0
2025-04-01 12:50:00,68.17,68.25,68.17,68.2,28644.0,67.6235,67.7028,67.6235,67.6532,28644.0
2025-04-01 13:00:00,68.2,68.24,68.19,68.2,37877.0,67.6532,67.6929,67.6433,67.6532,37877.0
2025-04-01 13:10:00,68.2,68.26,68.18,68.19,42255.0,67.6532,67.7128,67.6334,67.6433,42255.0
2025-04-01 13:20:00,68.17,68.18,68.09,68.09,41437.0,67.6235,67.6334,67.5441,67.5441,41437.0
2025-04-01 13:30:00,68.09,68.14,68.09,68.12,20321.0,67.5441,67.5937,67.5441,67.5739,20321.0
2025-04-01 13:40:00,68.13,68.16,68.08,68.12,343913.0,67.5838,67.6136,67.5342,67.5739,343913.0
2025-04-01 13:50:00,68.12,68.15,68.06,68.07,24700.0,67.5739,67.6036,67.5144,67.5243,24700.0
2025-04-01 14:00:00,68.07,68.07,67.94,67.95,22655.0,67.5243,67.5243,67.3953,67.4053,22655.0
2025-04-01 14:10:00,67.95,68.0,67.94,67.96,40012.0,67.4053,67.4549,67.3953,67.4152,40012.0
2025-04-01 14:20:00,67.97,68.02,67.95,67.99,42843.0,67.4251,67.4747,67.4053,67.4449,42843.0
2025-04-01 14:30:00,67.99,68.01,67.93,67.94,23706.0,67.4449,67.4648,67.3854,67.3953,23706.0
2025-04-01 14:40:00,67.94,67.98,67.93,67.93,26713.0,67.3953,67.435,67.3854,67.3854,26713.0
2025-04-01 14:50:00,67.92,68.03,67.9,68.01,59190.0,67.3755,67.4846,67.3557,67.4648,59190.0
2025-04-01 15:00:00,68.01,68.06,68.01,68.02,45024.0,67.4648,67.5144,67.4648,67.4747,45024.0
2025-04-01 15:10:00,68.02,68.08,68.0,68.06,40783.0,67.4747,67.5342,67.4549,67.5144,40783.0
2025-04-01 15:20:00,68.06,68.1,68.04,68.06,253218.0,67.5144,67.554,67.4945,67.5144,253218.0
2025-04-01 15:30:00,68.06,68.16,68.04,68.13,160292.0,67.5144,67.6136,67.4945,67.5838,160292.0
2025-04-01 15:40:00,68.12,68.14,68.08,68.11,84408.0,67.5739,67.5937,67.5342,67.564,84408.0
2025-04-01 15:50:00,68.11,68.23,68.1,68.21,449075.0,67.564,67.683,67.554,67.6632,449075.0
2025-04-02 09:30:00,67.37,67.62,67.31,67.59,230262.0,66.8299,67.0779,66.7704,67.0481,230262.0
2025-04-02 09:40:00,67.59,67.61,67.5,67.57,147355.0,67.0481,67.068,66.9589,67.0283,147355.0
2025-04-02 09:50:00,67.57,67.64,67.48,67.56,75053.0,67.0283,67.0977,66.939,67.0184,75053.0
2025-04-02 10:00:00,67.55,67.71,67.52,67.65,95108.0,67.0085,67.1672,66.9787,67.1077,95108.0
2025-04-02 10:10:00,67.65,67.66,67.56,67.66,124981.0,67.1077,67.1176,67.0184,67.1176,124981.0
2025-04-02 10:20:00,67.66,67.74,67.64,67.73,90215.0,67.1176,67.1969,67.0977,67.187,90215.0
2025-04-02 10:30:00,67.73,67.81,67.72,67.79,82628.0,67.187,67.2664,67.1771,67.2465,82628.0
2025-04-02 10:40:00,67.79,67.83,67.74,67.82,63582.0,67.2465,67.2862,67.1969,67.2763,63582.0
2025-04-02 10:50:00,67.83,67.87,67.81,67.86,46160.0,67.2862,67.3259,67.2664,67.316,46160.0
2025-04-02 11:00:00,67.85,67.85,67.8,67.83,51129.0,67.3061,67.3061,67.2565,67.2862,51129.0
2025-04-02 11:10:00,67.82,67.82,67.7,67.76,109550.0,67.2763,67.2763,67.1573,67.2168,109550.0
2025-04-02 11:20:00,67.76,67.9,67.76,67.86,68402.0,67.2168,67.3557,67.2168,67.316,68402.0
2025-04-02 11:30:00,67.86,67.9,67.85,67.9,26101.0,67.316,67.3557,67.3061,67.3557,26101.0
2025-04-02 11:40:00,67.9,67.91,67.8,67.82,62470.0,67.3557,67.3656,67.2565,67.2763,62470.0
2025-04-02 11:50:00,67.82,67.9,67.8,67.87,34407.0,67.2763,67.3557,67.2565,67.3259,34407.0
2025-04-02 12:00:00,67.87,67.92,67.86,67.92,40683.0,67.3259,67.3755,67.316,67.3755,40683.0
2025-04-02 12:10:00,67.91,67.98,67.91,67.97,72348.0,67.3656,67.435,67.3656,67.4251,72348.0
2025-04-02 12:20:00,67.97,68.01,67.95,68.0,53050.0,67.4251,67.4648,67.4053,67.4549,53050.0
2025-04-02 12:30:00,68.01,68.03,67.93,67.95,77208.0,67.4648,67.4846,67.3854,67.4053,77208.0
2025-04-02 12:40:00,67.96,68.05,67.93,68.05,34304.0,67.4152,67.5045,67.3854,67.5045,34304.0
2025-04-02 12:50:00,68.05,68.11,68.03,68.09,97355.0,67.5045,67.564,67.4846,67.5441,97355.0
2025-04-02 13:00:00,68.1,68.17,68.1,68.17,61439.0,67.554,67.6235,67.554,67.6235,61439.0
2025-04-02 13:10:00,68.17,68.26,68.17,68.2,79608.0,67.6235,67.7128,67.6235,67.6532,79608.0
2025-04-02 13:20:00,68.2,68.2,68.14,68.15,37493.0,67.6532,67.6532,67.5937,67.6036,37493.0
2025-04-02 13:30:00,68.14,68.14,68.04,68.07,127138.0,67.5937,67.5937,67.4945,67.5243,127138.0
2025-04-02 13:40:00,68.06,68.08,67.93,67.95,35652.0,67.5144,67.5342,67.3854,67.4053,35652.0
2025-04-02 13:50:00,67.95,67.98,67.89,67.96,37555.0,67.4053,67.435,67.3457,67.4152,37555.0
2025-04-02 14:00:00,67.96,68.04,67.87,67.91,177987.0,67.4152,67.4945,67.3259,67.3656,177987.0
2025-04-02 14:10:00,67.91,67.96,67.88,67.89,43961.0,67.3656,67.4152,67.3358,67.3457,43961.0
2025-04-02 14:20:00,67.89,67.92,67.81,67.81,88951.0,67.3457,67.3755,67.2664,67.2664,88951.0
2025-04-02 14:30:00,67.81,67.98,67.8,67.98,31705.0,67.2664,67.435,67.2565,67.435,31705.0
2025-04-02 14:40:00,67.98,68.02,67.95,68.0,62278.0,67.435,67.4747,67.4053,67.4549,62278.0
2025-04-02 14:50:00,67.99,67.99,67.85,67.86,51092.0,67.4449,67.4449,67.3061,67.316,51092.0
2025-04-02 15:00:00,67.86,67.99,67.86,67.95,52050.0,67.316,67.4449,67.316,67.4053,52050.0
2025-04-02 15:10:00,67.95,67.97,67.9,67.92,43674.0,67.4053,67.4251,67.3557,67.3755,43674.0
2025-04-02 15:20:00,67.93,68.01,67.93,67.98,56493.0,67.3854,67.4648,67.3854,67.435,56493.0
2025-04-02 15:30:00,67.96,68.13,67.95,68.11,139590.0,67.4152,67.5838,67.4053,67.564,139590.0
2025-04-02 15:40:00,68.1,68.25,68.1,68.22,165796.0,67.554,67.7028,67.554,67.6731,165796.0
2025-04-02 15:50:00,68.21,68.26,68.19,68.21,403101.0,67.6632,67.7128,67.6433,67.6632,403101.0
2025-04-03 09:30:00,66.1,66.42,66.07,66.4,402962.0,65.5701,65.8875,65.5403,65.8677,402962.0
2025-04-03 09:40:00,66.38,66.38,66.14,66.16,296888.0,65.8478,65.8478,65.6098,65.6296,296888.0
2025-04-03 09:50:00,66.16,66.28,66.0,66.13,139695.0,65.6296,65.7486,65.4709,65.5998,139695.0
2025-04-03 10:00:00,66.11,66.2,65.89,65.92,352869.0,65.58,65.6693,65.3618,65.3915,352869.0
2025-04-03 10:10:00,65.91,66.0,65.81,65.85,381595.0,65.3816,65.4709,65.2824,65.3221,381595.0
2025-04-03 10:20:00,65.86,66.0,65.78,65.99,468683.0,65.332,65.4709,65.2526,65.461,468683.0
2025-04-03 10:30:00,65.98,66.02,65.86,65.94,379371.0,65.451,65.4907,65.332,65.4114,379371.0
2025-04-03 10:40:00,65.94,65.99,65.79,65.81,284150.0,65.4114,65.461,65.2626,65.2824,284150.0
2025-04-03 10:50:00,65.81,65.83,65.7,65.7,133836.0,65.2824,65.3022,65.1733,65.1733,133836.0
2025-04-03 11:00:00,65.7,65.73,65.46,65.51,199027.0,65.1733,65.203,64.9352,64.9848,199027.0
2025-04-03 11:10:00,65.51,65.67,65.48,65.63,272910.0,64.9848,65.1435,64.9551,65.1039,272910.0
2025-04-03 11:20:00,65.62,65.66,65.5,65.52,191433.0,65.0939,65.1336,64.9749,64.9947,191433.0
2025-04-03 11:30:00,65.52,65.68,65.51,65.61,312562.0,64.9947,65.1535,64.9848,65.084,312562.0
2025-04-03 11:40:00,65.62,65.75,65.6,65.65,80389.0,65.0939,65.2229,65.0741,65.1237,80389.0
2025-04-03 11:50:00,65.64,65.74,65.52,65.66,58876.0,65.1138,65.213,64.9947,65.1336,58876.0
2025-04-03 12:00:00,65.65,65.74,65.64,65.66,454954.0,65.1237,65.213,65.1138,65.1336,454954.0
2025-04-03 12:10:00,65.66,65.9,65.64,65.89,92441.0,65.1336,65.3717,65.1138,65.3618,92441.0
2025-04-03 12:20:00,65.88,65.91,65.76,65.9,77043.0,65.3518,65.3816,65.2328,65.3717,77043.0
2025-04-03 12:30:00,65.9,65.93,65.69,65.72,177547.0,65.3717,65.4014,65.1634,65.1931,177547.0
2025-04-03 12:40:00,65.73,65.86,65.72,65.79,91022.0,65.203,65.332,65.1931,65.2626,91022.0
2025-04-03 12:50:00,65.79,65.79,65.61,65.65,219830.0,65.2626,65.2626,65.084,65.1237,219830.0
2025-04-03 13:00:00,65.64,65.7,65.59,65.61,121895.0,65.1138,65.1733,65.0642,65.084,121895.0
2025-04-03 13:10:00,65.61,65.64,65.55,65.59,63811.0,65.084,65.1138,65.0245,65.0642,63811.0
2025-04-03 13:20:00,65.59,65.62,65.42,65.44,132458.0,65.0642,65.0939,64.8955,64.9154,132458.0
2025-04-03 13:30:00,65.44,65.67,65.43,65.63,121195.0,64.9154,65.1435,64.9055,65.1039,121195.0
2025-04-03 13:40:00,65.62,65.76,65.61,65.69,87501.0,65.0939,65.2328,65.084,65.1634,87501.0
2025-04-03 13:50:00,65.7,65.71,65.53,65.53,55952.0,65.1733,65.1832,65.0047,65.0047,55952.0
2025-04-03 14:00:00,65.52,65.58,65.44,65.47,90456.0,64.9947,65.0543,64.9154,64.9451,90456.0
2025-04-03 14:10:00,65.47,65.48,65.37,65.42,108416.0,64.9451,64.9551,64.8459,64.8955,108416.0
2025-04-03 14:20:00,65.42,65.48,65.39,65.43,65387.0,64.8955,64.9551,64.8658,64.9055,65387.0
2025-04-03 14:30:00,65.44,65.53,65.37,65.52,172900.0,64.9154,65.0047,64.8459,64.9947,172900.0
2025-04-03 14:40:00,65.52,65.6,65.5,65.57,243643.0,64.9947,65.0741,64.9749,65.0443,243643.0
2025-04-03 14:50:00,65.57,65.6,65.48,65.57,199391.0,65.0443,65.0741,64.9551,65.0443,199391.0
2025-04-03 15:00:00,65.56,65.58,65.5,65.52,71897.0,65.0344,65.0543,64.9749,64.9947,71897.0
2025-04-03 15:10:00,65.52,65.54,65.27,65.38,403856.0,64.9947,65.0146,64.7467,64.8559,403856.0
2025-04-03 15:20:00,65.38,65.42,65.33,65.38,170977.0,64.8559,64.8955,64.8063,64.8559,170977.0
2025-04-03 15:30:00,65.38,65.4,65.26,65.33,105378.0,64.8559,64.8757,64.7368,64.8063,105378.0
2025-04-03 15:40:00,65.34,65.4,65.23,65.28,425987.0,64.8162,64.8757,64.7071,64.7567,425987.0
2025-04-03 15:50:00,65.28,65.46,65.21,65.4,1022381.0,64.7567,64.9352,64.6872,64.8757,1022381.0
2025-04-04 09:30:00,63.09,63.35,62.85,62.99,343093.0,62.5842,62.8421,62.3461,62.485,343093.0
2025-04-04 09:40:00,62.98,63.13,62.74,62.88,455892.0,62.4751,62.6239,62.237,62.3759,455892.0
2025-04-04 09:50:00,62.89,63.23,62.85,63.12,1113263.0,62.3858,62.7231,62.3461,62.614,1113263.0
2025-04-04 10:00:00,63.11,63.11,62.65,62.67,227779.0,62.6041,62.6041,62.1477,62.1676,227779.0
2025-04-04 10:10:00,62.66,62.7,62.41,62.49,241639.0,62.1577,62.1973,61.9097,61.989,241639.0
2025-04-04 10:20:00,62.48,62.55,62.09,62.1,224405.0,61.9791,62.0485,61.5922,61.6022,224405.0
2025-04-04 10:30:00,62.1,62.35,61.93,62.06,449396.0,61.6022,61.8501,61.4335,61.5625,449396.0
2025-04-04 10:40:00,62.06,62.09,61.69,61.71,425868.0,61.5625,61.5922,61.1954,61.2153,425868.0
2025-04-04 10:50:00,61.7,62.31,61.61,62.21,288141.0,61.2054,61.8105,61.1161,61.7113,288141.0
2025-04-04 11:00:00,62.21,62.71,62.15,62.56,357006.0,61.7113,62.2073,61.6518,62.0585,357006.0
2025-04-04 11:10:00,62.57,63.0,62.52,62.78,318847.0,62.0684,62.4949,62.0188,62.2767,318847.0
2025-04-04 11:20:00,62.76,62.94,62.38,62.44,194878.0,62.2569,62.4354,61.8799,61.9394,194878.0
2025-04-04 11:30:00,62.43,62.53,62.15,62.29,425216.0,61.9295,62.0287,61.6518,61.7906,425216.0
2025-04-04 11:40:00,62.28,62.61,62.26,62.58,200798.0,61.7807,62.1081,61.7609,62.0783,200798.0
2025-04-04 11:50:00,62.59,62.63,62.28,62.29,183933.0,62.0882,62.1279,61.7807,61.7906,183933.0
2025-04-04 12:00:00,62.3,62.45,62.2,62.27,252545.0,61.8005,61.9493,61.7013,61.7708,252545.0
2025-04-04 12:10:00,62.26,62.4,61.97,61.98,220281.0,61.7609,61.8997,61.4732,61.4831,220281.0
2025-04-04 12:20:00,61.98,61.99,61.76,61.83,184215.0,61.4831,61.493,61.2649,61.3343,184215.0
2025-04-04 12:30:00,61.83,61.99,61.67,61.9,418724.0,61.3343,61.493,61.1756,61.4038,418724.0
2025-04-04 12:40:00,61.91,61.97,61.67,61.67,214518.0,61.4137,61.4732,61.1756,61.1756,214518.0
2025-04-04 12:50:00,61.67,61.74,61.59,61.67,234317.0,61.1756,61.245,61.0962,61.1756,234317.0
2025-04-04 13:00:00,61.67,61.86,61.63,61.68,443696.0,61.1756,61.3641,61.1359,61.1855,443696.0
2025-04-04 13:10:00,61.68,61.68,61.34,61.44,478197.0,61.1855,61.1855,60.8482,60.9474,478197.0
2025-04-04 13:20:00,61.45,61.66,61.39,61.58,334026.0,60.9574,61.1657,60.8978,61.0863,334026.0
2025-04-04 13:30:00,61.58,61.95,61.49,61.86,213006.0,61.0863,61.4534,60.997,61.3641,213006.0
2025-04-04 13:40:00,61.86,62.01,61.76,61.99,204512.0,61.3641,61.5129,61.2649,61.493,204512.0
2025-04-04 13:50:00,61.99,62.0,61.76,62.0,118884.0,61.493,61.503,61.2649,61.503,118884.0
2025-04-04 14:00:00,62.0,62.13,61.81,61.86,175271.0,61.503,61.6319,61.3145,61.3641,175271.0
2025-04-04 14:10:00,61.84,61.89,61.77,61.81,338778.0,61.3442,61.3938,61.2748,61.3145,338778.0
2025-04-04 14:20:00,61.82,61.84,61.66,61.69,228707.0,61.3244,61.3442,61.1657,61.1954,228707.0
2025-04-04 14:30:00,61.69,61.73,61.6,61.64,323424.0,61.1954,61.2351,61.1062,61.1458,323424.0
2025-04-04 14:40:00,61.64,61.71,61.52,61.69,285434.0,61.1458,61.2153,61.0268,61.1954,285434.0
2025-04-04 14:50:00,61.69,61.77,61.58,61.64,238354.0,61.1954,61.2748,61.0863,61.1458,238354.0
2025-04-04 15:00:00,61.65,61.71,61.5,61.64,334717.0,61.1558,61.2153,61.007,61.1458,334717.0
2025-04-04 15:10:00,61.64,61.9,61.61,61.8,341060.0,61.1458,61.4038,61.1161,61.3046,341060.0
2025-04-04 15:20:00,61.8,62.09,61.8,61.99,415923.0,61.3046,61.5922,61.3046,61.493,415923.0
2025-04-04 15:30:00,61.98,62.23,61.94,62.12,683041.0,61.4831,61.7311,61.4434,61.622,683041.0
2025-04-04 15:40:00,62.12,62.14,61.6,61.63,654006.0,61.622,61.6418,61.1062,61.1359,654006.0
2025-04-04 15:50:00,61.62,61.63,61.39,61.55,1366544.0,61.126,61.1359,60.8978,61.0566,1366544.0
2025-04-07 09:30:00,60.18,60.47,60.0,60.19,1174766.0,59.6975,59.9852,59.519,59.7075,1174766.0
2025-04-07 09:40:00,60.2,60.48,59.84,60.38,533969.0,59.7174,59.9951,59.3603,59.8959,533969.0
2025-04-07 09:50:00,60.39,60.99,60.39,60.93,281551.0,59.9059,60.501,59.9059,60.4415,281551.0
2025-04-07 10:00:00,60.93,61.29,60.9,61.04,370347.0,60.4415,60.7986,60.4118,60.5506,370347.0
2025-04-07 10:10:00,61.01,63.14,61.01,62.93,790269.0,60.5209,62.6338,60.5209,62.4255,790269.0
2025-04-07 10:20:00,62.94,63.09,61.22,61.42,800340.0,62.4354,62.5842,60.7292,60.9276,800340.0
2025-04-07 10:30:00,61.44,62.12,60.95,60.98,721922.0,60.9474,61.622,60.4614,60.4911,721922.0
2025-04-07 10:40:00,60.97,61.6,60.88,61.45,480807.0,60.4812,61.1062,60.3919,60.9574,480807.0
2025-04-07 10:50:00,61.47,62.07,61.44,61.91,508558.0,60.9772,61.5724,60.9474,61.4137,508558.0
2025-04-07 11:00:00,61.93,62.28,61.44,61.47,322360.0,61.4335,61.7807,60.9474,60.9772,322360.0
2025-04-07 11:10:00,61.48,61.82,60.79,61.3,787325.0,60.9871,61.3244,60.3027,60.8086,787325.0
2025-04-07 11:20:00,61.24,61.46,60.79,60.9,418201.0,60.749,60.9673,60.3027,60.4118,418201.0
2025-04-07 11:30:00,60.9,61.49,60.9,61.26,685734.0,60.4118,60.997,60.4118,60.7689,685734.0
2025-04-07 11:40:00,61.27,61.73,61.25,61.48,284565.0,60.7788,61.2351,60.759,60.9871,284565.0
2025-04-07 11:50:00,61.5,61.63,61.27,61.28,209476.0,61.007,61.1359,60.7788,60.7887,209476.0
2025-04-07 12:00:00,61.27,61.28,60.75,60.82,364563.0,60.7788,60.7887,60.263,60.3324,364563.0
2025-04-07 12:10:00,60.81,60.96,60.73,60.95,111951.0,60.3225,60.4713,60.2431,60.4614,111951.0
2025-04-07 12:20:00,60.96,61.16,60.76,61.13,236618.0,60.4713,60.6697,60.2729,60.6399,236618.0
2025-04-07 12:30:00,61.13,61.38,61.08,61.15,211195.0,60.6399,60.8879,60.5903,60.6598,211195.0
2025-04-07 12:40:00,61.15,61.26,60.74,60.85,169284.0,60.6598,60.7689,60.2531,60.3622,169284.0
2025-04-07 12:50:00,60.87,60.97,60.62,60.69,261460.0,60.382,60.4812,60.134,60.2035,261460.0
2025-04-07 13:00:00,60.69,61.32,60.69,61.01,354949.0,60.2035,60.8284,60.2035,60.5209,354949.0
2025-04-07 13:10:00,61.02,61.53,60.9,61.43,239567.0,60.5308,61.0367,60.4118,60.9375,239567.0
2025-04-07 13:20:00,61.44,61.64,61.35,61.61,228858.0,60.9474,61.1458,60.8582,61.1161,228858.0
2025-04-07 13:30:00,61.61,61.67,61.35,61.66,249622.0,61.1161,61.1756,60.8582,61.1657,249622.0
2025-04-07 13:40:00,61.66,62.0,61.55,61.91,314312.0,61.1657,61.503,61.0566,61.4137,314312.0
2025-04-07 13:50:00,61.88,62.12,61.83,62.11,196779.0,61.3839,61.622,61.3343,61.6121,196779.0
2025-04-07 14:00:00,62.13,62.23,61.8,61.85,240393.0,61.6319,61.7311,61.3046,61.3542,240393.0
2025-04-07 14:10:00,61.85,62.08,61.62,62.08,485313.0,61.3542,61.5823,61.126,61.5823,485313.0
2025-04-07 14:20:00,62.1,62.13,61.59,61.63,381998.0,61.6022,61.6319,61.0962,61.1359,381998.0
2025-04-07 14:30:00,61.64,61.97,61.63,61.9,371737.0,61.1458,61.4732,61.1359,61.4038,371737.0
2025-04-07 14:40:00,61.89,61.99,61.63,61.69,198440.0,61.3938,61.493,61.1359,61.1954,198440.0
2025-04-07 14:50:00,61.66,61.69,61.33,61.33,372355.0,61.1657,61.1954,60.8383,60.8383,372355.0
2025-04-07 15:00:00,61.34,61.51,61.24,61.27,362365.0,60.8482,61.0169,60.749,60.7788,362365.0
2025-04-07 15:10:00,61.26,61.55,61.16,61.5,295230.0,60.7689,61.0566,60.6697,61.007,295230.0
2025-04-07 15:20:00,61.49,61.54,61.18,61.19,571139.0,60.997,61.0466,60.6895,60.6994,571139.0
2025-04-07 15:30:00,61.19,61.71,61.18,61.53,384059.0,60.6994,61.2153,60.6895,61.0367,384059.0
2025-04-07 15:40:00,61.52,61.53,61.04,61.21,340873.0,61.0268,61.0367,60.5506,60.7193,340873.0
2025-04-07 15:50:00,61.22,61.5,61.1,61.32,1473009.0,60.7292,61.007,60.6102,60.8284,1473009.0
2025-04-08 09:30:00,64.34,64.34,63.91,63.99,417367.0,63.8242,63.8242,63.3976,63.477,417367.0
2025-04-08 09:40:00,63.99,64.19,63.9,64.03,379474.0,63.477,63.6754,63.3877,63.5167,379474.0
2025-04-08 09:50:00,64.04,64.41,63.94,64.34,275188.0,63.5266,63.8936,63.4274,63.8242,275188.0
2025-04-08 10:00:00,64.33,64.43,64.23,64.36,197457.0,63.8143,63.9135,63.7151,63.844,197457.0
2025-04-08 10:10:00,64.36,64.44,64.22,64.36,270945.0,63.844,63.9234,63.7052,63.844,270945.0
2025-04-08 10:20:00,64.37,64.44,64.25,64.31,289367.0,63.854,63.9234,63.7349,63.7944,289367.0
2025-04-08 10:30:00,64.31,64.41,64.22,64.38,187153.0,63.7944,63.8936,63.7052,63.8639,187153.0
2025-04-08 10:40:00,64.38,64.39,63.88,63.89,258969.0,63.8639,63.8738,63.3679,63.3778,258969.0
2025-04-08 10:50:00,63.89,63.94,63.54,63.55,134843.0,63.3778,63.4274,63.0306,63.0405,134843.0
2025-04-08 11:00:00,63.54,63.73,63.39,63.43,232036.0,63.0306,63.2191,62.8818,62.9215,232036.0
2025-04-08 11:10:00,63.44,63.5,63.22,63.5,250789.0,62.9314,62.9909,62.7132,62.9909,250789.0
2025-04-08 11:20:00,63.5,63.65,63.42,63.45,357560.0,62.9909,63.1397,62.9116,62.9413,357560.0
2025-04-08 11:30:00,63.44,63.94,63.43,63.89,313513.0,62.9314,63.4274,62.9215,63.3778,313513.0
2025-04-08 11:40:00,63.89,63.98,63.7,63.72,106160.0,63.3778,63.4671,63.1893,63.2092,106160.0
2025-04-08 11:50:00,63.73,63.88,63.59,63.85,89217.0,63.2191,63.3679,63.0802,63.3381,89217.0
2025-04-08 12:00:00,63.85,63.95,63.77,63.84,97293.0,63.3381,63.4373,63.2588,63.3282,97293.0
2025-04-08 12:10:00,63.83,63.88,63.44,63.5,134245.0,63.3183,63.3679,62.9314,62.9909,134245.0
2025-04-08 12:20:00,63.49,63.61,63.37,63.6,99451.0,62.981,63.1,62.862,63.0901,99451.0
2025-04-08 12:30:00,63.6,63.65,63.04,63.08,230923.0,63.0901,63.1397,62.5346,62.5743,230923.0
2025-04-08 12:40:00,63.07,63.29,62.93,63.22,350975.0,62.5644,62.7826,62.4255,62.7132,350975.0
2025-04-08 12:50:00,63.24,63.28,62.82,62.82,208507.0,62.733,62.7727,62.3164,62.3164,208507.0
2025-04-08 13:00:00,62.84,62.95,62.55,62.56,119682.0,62.3362,62.4453,62.0485,62.0585,119682.0
2025-04-08 13:10:00,62.55,62.59,62.32,62.35,201914.0,62.0485,62.0882,61.8204,61.8501,201914.0
2025-04-08 13:20:00,62.33,62.37,62.01,62.01,213196.0,61.8303,61.87,61.5129,61.5129,213196.0
2025-04-08 13:30:00,62.01,62.43,61.86,62.41,600460.0,61.5129,61.9295,61.3641,61.9097,600460.0
2025-04-08 13:40:00,62.41,62.91,62.38,62.44,272400.0,61.9097,62.4057,61.8799,61.9394,272400.0
2025-04-08 13:50:00,62.42,62.6,62.31,62.54,254115.0,61.9196,62.0981,61.8105,62.0386,254115.0
2025-04-08 14:00:00,62.54,62.55,62.11,62.16,272437.0,62.0386,62.0485,61.6121,61.6617,272437.0
2025-04-08 14:10:00,62.16,62.42,62.08,62.38,195408.0,61.6617,61.9196,61.5823,61.8799,195408.0
2025-04-08 14:20:00,62.38,62.44,62.07,62.07,166580.0,61.8799,61.9394,61.5724,61.5724,166580.0
2025-04-08 14:30:00,62.08,62.67,62.08,62.27,352239.0,61.5823,62.1676,61.5823,61.7708,352239.0
2025-04-08 14:40:00,62.27,62.35,62.1,62.32,170200.0,61.7708,61.8501,61.6022,61.8204,170200.0
2025-04-08 14:50:00,62.33,62.4,62.11,62.12,145349.0,61.8303,61.8997,61.6121,61.622,145349.0
2025-04-08 15:00:00,62.1,62.15,61.73,61.73,209845.0,61.6022,61.6518,61.2351,61.2351,209845.0
2025-04-08 15:10:00,61.72,61.84,61.33,61.41,242184.0,61.2252,61.3442,60.8383,60.9177,242184.0
2025-04-08 15:20:00,61.41,61.89,61.4,61.85,465562.0,60.9177,61.3938,60.9078,61.3542,465562.0
2025-04-08 15:30:00,61.84,61.85,61.05,61.08,488204.0,61.3442,61.3542,60.5606,60.5903,488204.0
2025-04-08 15:40:00,61.08,61.31,61.02,61.08,630158.0,60.5903,60.8185,60.5308,60.5903,630158.0
2025-04-08 15:50:00,61.08,61.8,61.08,61.68,1716453.0,60.5903,61.3046,60.5903,61.1855,1716453.0
2025-04-09 09:30:00,61.34,61.84,61.34,61.84,299469.0,60.8482,61.3442,60.8482,61.3442,299469.0
2025-04-09 09:40:00,61.85,62.06,61.47,61.76,340842.0,61.3542,61.5625,60.9772,61.2649,340842.0
2025-04-09 09:50:00,61.75,62.02,61.7,61.89,205359.0,61.255,61.5228,61.2054,61.3938,205359.0
2025-04-09 10:00:00,61.89,62.27,61.67,61.75,488519.0,61.3938,61.7708,61.1756,61.255,488519.0
2025-04-09 10:10:00,61.73,61.9,61.58,61.8,277621.0,61.2351,61.4038,61.0863,61.3046,277621.0
2025-04-09 10:20:00,61.82,61.91,61.59,61.72,234331.0,61.3244,61.4137,61.0962,61.2252,234331.0
2025-04-09 10:30:00,61.73,62.04,61.7,61.79,268230.0,61.2351,61.5426,61.2054,61.2946,268230.0
2025-04-09 10:40:00,61.79,61.79,61.4,61.46,148541.0,61.2946,61.2946,60.9078,60.9673,148541.0
2025-04-09 10:50:00,61.46,61.5,61.1,61.1,229614.0,60.9673,61.007,60.6102,60.6102,229614.0
2025-04-09 11:00:00,61.1,61.51,61.08,61.44,408814.0,60.6102,61.0169,60.5903,60.9474,408814.0
2025-04-09 11:10:00,61.44,61.68,61.36,61.63,372520.0,60.9474,61.1855,60.8681,61.1359,372520.0
2025-04-09 11:20:00,61.63,61.74,61.57,61.59,233696.0,61.1359,61.245,61.0764,61.0962,233696.0
2025-04-09 11:30:00,61.58,61.73,61.41,61.41,238501.0,61.0863,61.2351,60.9177,60.9177,238501.0
2025-04-09 11:40:00,61.4,61.73,61.2,61.59,225187.0,60.9078,61.2351,60.7094,61.0962,225187.0
2025-04-09 11:50:00,61.59,61.65,61.31,61.36,128234.0,61.0962,61.1558,60.8185,60.8681,128234.0
2025-04-09 12:00:00,61.36,61.44,61.22,61.43,114138.0,60.8681,60.9474,60.7292,60.9375,114138.0
2025-04-09 12:10:00,61.44,61.77,61.4,61.77,247900.0,60.9474,61.2748,60.9078,61.2748,247900.0
2025-04-09 12:20:00,61.77,61.77,61.56,61.6,119720.0,61.2748,61.2748,61.0665,61.1062,119720.0
2025-04-09 12:30:00,61.6,61.79,61.54,61.7,119352.0,61.1062,61.2946,61.0466,61.2054,119352.0
2025-04-09 12:40:00,61.7,61.83,61.58,61.83,213600.0,61.2054,61.3343,61.0863,61.3343,213600.0
2025-04-09 12:50:00,61.83,62.01,61.75,61.89,259815.0,61.3343,61.5129,61.255,61.3938,259815.0
2025-04-09 13:00:00,61.89,62.31,61.88,62.04,311446.0,61.3938,61.8105,61.3839,61.5426,311446.0
2025-04-09 13:10:00,62.05,62.9,61.68,62.78,661190.0,61.5526,62.3957,61.1855,62.2767,661190.0
2025-04-09 13:20:00,62.78,64.88,62.46,63.83,806853.0,62.2767,64.3599,61.9593,63.3183,806853.0
2025-04-09 13:30:00,63.87,65.09,63.75,64.46,705913.0,63.358,64.5682,63.2389,63.9432,705913.0
2025-04-09 13:40:00,64.48,65.7,64.25,65.43,827122.0,63.9631,65.1733,63.7349,64.9055,827122.0
2025-04-09 13:50:00,65.43,65.75,65.16,65.66,636946.0,64.9055,65.2229,64.6376,65.1336,636946.0
2025-04-09 14:00:00,65.67,65.95,65.25,65.56,754492.0,65.1435,65.4213,64.7269,65.0344,754492.0
2025-04-09 14:10:00,65.55,65.93,65.39,65.63,858744.0,65.0245,65.4014,64.8658,65.1039,858744.0
2025-04-09 14:20:00,65.65,66.23,65.55,66.06,528736.0,65.1237,65.699,65.0245,65.5304,528736.0
2025-04-09 14:30:00,66.05,66.16,65.67,65.95,777649.0,65.5205,65.6296,65.1435,65.4213,777649.0
2025-04-09 14:40:00,65.95,65.98,65.21,65.51,508012.0,65.4213,65.451,64.6872,64.9848,508012.0
2025-04-09 14:50:00,65.54,65.71,65.19,65.23,518055.0,65.0146,65.1832,64.6674,64.7071,518055.0
2025-04-09 15:00:00,65.21,65.5,65.07,65.5,571960.0,64.6872,64.9749,64.5483,64.9749,571960.0
2025-04-09 15:10:00,65.51,65.89,65.5,65.69,312133.0,64.9848,65.3618,64.9749,65.1634,312133.0
2025-04-09 15:20:00,65.68,66.08,65.66,66.02,365712.0,65.1535,65.5502,65.1336,65.4907,365712.0
2025-04-09 15:30:00,66.01,66.26,65.94,66.12,258963.0,65.4808,65.7288,65.4114,65.5899,258963.0
2025-04-09 15:40:00,66.11,66.19,65.9,66.17,432061.0,65.58,65.6594,65.3717,65.6395,432061.0
2025-04-09 15:50:00,66.17,66.49,66.07,66.34,1313652.0,65.6395,65.957,65.5403,65.8082,1313652.0
2025-04-10 09:30:00,64.89,65.04,64.67,64.83,342913.0,64.3698,64.5186,64.1515,64.3103,342913.0
2025-04-10 09:40:00,64.82,64.95,64.56,64.92,409230.0,64.3003,64.4293,64.0424,64.3995,409230.0
2025-04-10 09:50:00,64.89,65.03,64.63,64.64,288413.0,64.3698,64.5087,64.1119,64.1218,288413.0
2025-04-10 10:00:00,64.64,64.76,64.42,64.6,386224.0,64.1218,64.2408,63.9036,64.0821,386224.0
2025-04-10 10:10:00,64.59,64.65,64.38,64.54,239662.0,64.0722,64.1317,63.8639,64.0226,239662.0
2025-04-10 10:20:00,64.56,64.83,64.52,64.55,136084.0,64.0424,64.3103,64.0028,64.0325,136084.0
2025-04-10 10:30:00,64.56,64.89,64.56,64.85,122878.0,64.0424,64.3698,64.0424,64.3301,122878.0
2025-04-10 10:40:00,64.85,64.92,64.64,64.69,138012.0,64.3301,64.3995,64.1218,64.1714,138012.0
2025-04-10 10:50:00,64.68,64.78,64.47,64.5,192022.0,64.1615,64.2607,63.9532,63.9829,192022.0
2025-04-10 11:00:00,64.51,64.7,64.46,64.7,58836.0,63.9928,64.1813,63.9432,64.1813,58836.0
2025-04-10 11:10:00,64.7,64.75,64.45,64.53,150015.0,64.1813,64.2309,63.9333,64.0127,150015.0
2025-04-10 11:20:00,64.53,64.55,64.35,64.35,182011.0,64.0127,64.0325,63.8341,63.8341,182011.0
2025-04-10 11:30:00,64.35,64.39,64.13,64.16,240497.0,63.8341,63.8738,63.6159,63.6456,240497.0
2025-04-10 11:40:00,64.16,64.25,64.03,64.05,359826.0,63.6456,63.7349,63.5167,63.5365,359826.0
2025-04-10 11:50:00,64.04,64.08,63.69,63.77,234620.0,63.5266,63.5663,63.1794,63.2588,234620.0
2025-04-10 12:00:00,63.77,63.96,63.56,63.68,566338.0,63.2588,63.4472,63.0504,63.1695,566338.0
2025-04-10 12:10:00,63.68,63.79,63.25,63.29,398051.0,63.1695,63.2786,62.7429,62.7826,398051.0
2025-04-10 12:20:00,63.29,63.29,62.72,62.95,347115.0,62.7826,62.7826,62.2172,62.4453,347115.0
2025-04-10 12:30:00,62.94,63.66,62.93,63.53,496282.0,62.4354,63.1496,62.4255,63.0207,496282.0
2025-04-10 12:40:00,63.54,63.76,63.34,63.72,167049.0,63.0306,63.2488,62.8322,63.2092,167049.0
2025-04-10 12:50:00,63.73,63.82,63.55,63.74,278566.0,63.2191,63.3084,63.0405,63.229,278566.0
2025-04-10 13:00:00,63.75,64.17,63.52,63.52,225641.0,63.2389,63.6556,63.0108,63.0108,225641.0
2025-04-10 13:10:00,63.5,63.52,63.15,63.34,224558.0,62.9909,63.0108,62.6437,62.8322,224558.0
2025-04-10 13:20:00,63.34,63.62,63.04,63.59,148330.0,62.8322,63.11,62.5346,63.0802,148330.0
2025-04-10 13:30:00,63.59,63.8,63.48,63.6,165249.0,63.0802,63.2885,62.9711,63.0901,165249.0
2025-04-10 13:40:00,63.6,64.0,63.58,63.75,182423.0,63.0901,63.4869,63.0703,63.2389,182423.0
2025-04-10 13:50:00,63.75,64.05,63.59,63.94,140098.0,63.2389,63.5365,63.0802,63.4274,140098.0
2025-04-10 14:00:00,63.94,64.26,63.8,63.83,155188.0,63.4274,63.7448,63.2885,63.3183,155188.0
2025-04-10 14:10:00,63.82,63.96,63.62,63.87,209264.0,63.3084,63.4472,63.11,63.358,209264.0
2025-04-10 14:20:00,63.9,64.39,63.9,64.35,141242.0,63.3877,63.8738,63.3877,63.8341,141242.0
2025-04-10 14:30:00,64.36,64.47,64.14,64.32,139551.0,63.844,63.9532,63.6258,63.8044,139551.0
2025-04-10 14:40:00,64.34,64.48,64.1,64.2,165503.0,63.8242,63.9631,63.5861,63.6853,165503.0
2025-04-10 14:50:00,64.21,64.35,63.92,64.13,93848.0,63.6952,63.8341,63.4076,63.6159,93848.0
2025-04-10 15:00:00,64.15,64.38,63.95,63.98,214546.0,63.6357,63.8639,63.4373,63.4671,214546.0
2025-04-10 15:10:00,63.98,64.13,63.86,64.06,121195.0,63.4671,63.6159,63.348,63.5464,121195.0
2025-04-10 15:20:00,64.09,64.2,63.68,63.68,135072.0,63.5762,63.6853,63.1695,63.1695,135072.0
2025-04-10 15:30:00,63.68,63.94,63.66,63.67,164471.0,63.1695,63.4274,63.1496,63.1596,164471.0
2025-04-10 15:40:00,63.67,63.76,63.44,63.6,302242.0,63.1596,63.2488,62.9314,63.0901,302242.0
2025-04-10 15:50:00,63.58,64.28,63.57,64.22,874320.0,63.0703,63.7647,63.0604,63.7052,874320.0
2025-04-11 09:30:00,64.54,64.84,64.38,64.6,338241.0,64.0226,64.3202,63.8639,64.0821,338241.0
2025-04-11 09:40:00,64.63,65.0,64.47,64.86,229027.0,64.1119,64.4789,63.9532,64.34,229027.0
2025-04-11 09:50:00,64.86,64.96,64.72,64.75,206890.0,64.34,64.4392,64.2011,64.2309,206890.0
2025-04-11 10:00:00,64.75,65.01,64.59,64.96,203863.0,64.2309,64.4888,64.0722,64.4392,203863.0
2025-04-11 10:10:00,64.97,65.02,64.66,64.66,212293.0,64.4491,64.4987,64.1416,64.1416,212293.0
2025-04-11 10:20:00,64.67,64.7,64.37,64.46,180934.0,64.1515,64.1813,63.854,63.9432,180934.0
2025-04-11 10:30:00,64.46,64.82,64.41,64.78,177628.0,63.9432,64.3003,63.8936,64.2607,177628.0
2025-04-11 10:40:00,64.77,65.06,64.7,64.92,130966.0,64.2507,64.5384,64.1813,64.3995,130966.0
2025-04-11 10:50:00,64.91,64.92,64.47,64.5,171558.0,64.3896,64.3995,63.9532,63.9829,171558.0
2025-04-11 11:00:00,64.49,64.9,64.39,64.5,147643.0,63.973,64.3797,63.8738,63.9829,147643.0
2025-04-11 11:10:00,64.49,64.59,64.38,64.45,77352.0,63.973,64.0722,63.8639,63.9333,77352.0
2025-04-11 11:20:00,64.45,64.53,64.36,64.47,101979.0,63.9333,64.0127,63.844,63.9532,101979.0
2025-04-11 11:30:00,64.46,64.63,64.31,64.63,190663.0,63.9432,64.1119,63.7944,64.1119,190663.0
2025-04-11 11:40:00,64.64,64.67,64.46,64.62,155717.0,64.1218,64.1515,63.9432,64.1019,155717.0
2025-04-11 11:50:00,64.62,64.73,64.52,64.67,85481.0,64.1019,64.2111,64.0028,64.1515,85481.0
2025-04-11 12:00:00,64.67,64.76,64.5,64.63,152998.0,64.1515,64.2408,63.9829,64.1119,152998.0
2025-04-11 12:10:00,64.63,64.76,64.6,64.65,73023.0,64.1119,64.2408,64.0821,64.1317,73023.0
2025-04-11 12:20:00,64.64,64.66,64.43,64.54,78828.0,64.1218,64.1416,63.9135,64.0226,78828.0
2025-04-11 12:30:00,64.55,65.04,64.55,64.94,84289.0,64.0325,64.5186,64.0325,64.4194,84289.0
2025-04-11 12:40:00,64.95,65.18,64.92,65.15,73963.0,64.4293,64.6575,64.3995,64.6277,73963.0
2025-04-11 12:50:00,65.16,65.19,65.05,65.14,153621.0,64.6376,64.6674,64.5285,64.6178,153621.0
2025-04-11 13:00:00,65.15,65.26,65.02,65.2,80572.0,64.6277,64.7368,64.4987,64.6773,80572.0
2025-04-11 13:10:00,65.2,65.21,65.02,65.05,80371.0,64.6773,64.6872,64.4987,64.5285,80371.0
2025-04-11 13:20:00,65.04,65.2,64.99,65.02,61265.0,64.5186,64.6773,64.469,64.4987,61265.0
2025-04-11 13:30:00,65.03,65.41,64.92,65.36,143031.0,64.5087,64.8856,64.3995,64.836,143031.0
2025-04-11 13:40:00,65.37,65.56,65.32,65.48,147667.0,64.8459,65.0344,64.7963,64.9551,147667.0
2025-04-11 13:50:00,65.45,65.67,65.42,65.51,261951.0,64.9253,65.1435,64.8955,64.9848,261951.0
2025-04-11 14:00:00,65.51,65.59,65.37,65.42,89719.0,64.9848,65.0642,64.8459,64.8955,89719.0
2025-04-11 14:10:00,65.42,65.51,65.31,65.37,87939.0,64.8955,64.9848,64.7864,64.8459,87939.0
2025-04-11 14:20:00,65.38,65.46,65.3,65.44,84954.0,64.8559,64.9352,64.7765,64.9154,84954.0
2025-04-11 14:30:00,65.44,65.55,65.39,65.45,47031.0,64.9154,65.0245,64.8658,64.9253,47031.0
2025-04-11 14:40:00,65.46,65.59,65.44,65.57,79310.0,64.9352,65.0642,64.9154,65.0443,79310.0
2025-04-11 14:50:00,65.56,65.57,65.37,65.4,97834.0,65.0344,65.0443,64.8459,64.8757,97834.0
2025-04-11 15:00:00,65.4,65.71,65.39,65.71,234101.0,64.8757,65.1832,64.8658,65.1832,234101.0
2025-04-11 15:10:00,65.71,65.8,65.66,65.79,73703.0,65.1832,65.2725,65.1336,65.2626,73703.0
2025-04-11 15:20:00,65.79,65.9,65.73,65.84,122019.0,65.2626,65.3717,65.203,65.3122,122019.0
2025-04-11 15:30:00,65.82,65.82,65.63,65.69,121570.0,65.2923,65.2923,65.1039,65.1634,121570.0
2025-04-11 15:40:00,65.7,65.78,65.64,65.78,126951.0,65.1733,65.2526,65.1138,65.2526,126951.0
2025-04-11 15:50:00,65.78,65.86,65.73,65.81,772619.0,65.2526,65.332,65.203,65.2824,772619.0
2025-04-14 09:30:00,66.63,66.65,66.46,66.52,147327.0,66.0958,66.1157,65.9272,65.9867,147327.0
2025-04-14 09:40:00,66.51,66.69,66.47,66.67,321678.0,65.9768,66.1554,65.9371,66.1355,321678.0
2025-04-14 09:50:00,66.68,66.72,66.59,66.64,46724.0,66.1454,66.1851,66.0562,66.1058,46724.0
2025-04-14 10:00:00,66.65,66.85,66.63,66.74,74023.0,66.1157,66.3141,66.0958,66.205,74023.0
2025-04-14 10:10:00,66.73,66.79,66.66,66.77,46824.0,66.195,66.2546,66.1256,66.2347,46824.0
2025-04-14 10:20:00,66.77,66.94,66.75,66.91,104292.0,66.2347,66.4033,66.2149,66.3736,104292.0
2025-04-14 10:30:00,66.91,66.99,66.88,66.96,59848.0,66.3736,66.4529,66.3438,66.4232,59848.0
2025-04-14 10:40:00,66.97,67.04,66.92,67.03,49639.0,66.4331,66.5025,66.3835,66.4926,49639.0
2025-04-14 10:50:00,67.03,67.1,66.92,66.92,57187.0,66.4926,66.5621,66.3835,66.3835,57187.0
2025-04-14 11:00:00,66.93,66.98,66.77,66.84,156211.0,66.3934,66.443,66.2347,66.3042,156211.0
2025-04-14 11:10:00,66.85,66.89,66.75,66.81,61374.0,66.3141,66.3538,66.2149,66.2744,61374.0
2025-04-14 11:20:00,66.82,66.86,66.7,66.7,380958.0,66.2843,66.324,66.1653,66.1653,380958.0
2025-04-14 11:30:00,66.71,66.82,66.63,66.63,84138.0,66.1752,66.2843,66.0958,66.0958,84138.0
2025-04-14 11:40:00,66.62,66.62,66.45,66.49,168243.0,66.0859,66.0859,65.9173,65.957,168243.0
2025-04-14 11:50:00,66.49,66.56,66.42,66.45,57261.0,65.957,66.0264,65.8875,65.9173,57261.0
2025-04-14 12:00:00,66.4,66.57,66.39,66.51,51816.0,65.8677,66.0363,65.8578,65.9768,51816.0
2025-04-14 12:10:00,66.51,66.65,66.35,66.6,116237.0,65.9768,66.1157,65.8181,66.0661,116237.0
2025-04-14 12:20:00,66.59,66.66,66.47,66.52,92641.0,66.0562,66.1256,65.9371,65.9867,92641.0
2025-04-14 12:30:00,66.51,66.71,66.49,66.67,48592.0,65.9768,66.1752,65.957,66.1355,48592.0
2025-04-14 12:40:00,66.68,66.69,66.58,66.64,50845.0,66.1454,66.1554,66.0462,66.1058,50845.0
2025-04-14 12:50:00,66.64,66.64,66.45,66.49,70363.0,66.1058,66.1058,65.9173,65.957,70363.0
2025-04-14 13:00:00,66.48,66.81,66.48,66.7,172026.0,65.947,66.2744,65.947,66.1653,172026.0
2025-04-14 13:10:00,66.7,66.77,66.64,66.77,27197.0,66.1653,66.2347,66.1058,66.2347,27197.0
2025-04-14 13:20:00,66.79,66.89,66.78,66.81,58427.0,66.2546,66.3538,66.2446,66.2744,58427.0
2025-04-14 13:30:00,66.81,66.91,66.76,66.88,44810.0,66.2744,66.3736,66.2248,66.3438,44810.0
2025-04-14 13:40:00,66.87,66.87,66.76,66.81,41486.0,66.3339,66.3339,66.2248,66.2744,41486.0
2025-04-14 13:50:00,66.82,66.96,66.81,66.91,65779.0,66.2843,66.4232,66.2744,66.3736,65779.0
2025-04-14 14:00:00,66.92,67.02,66.91,66.98,53582.0,66.3835,66.4827,66.3736,66.443,53582.0
2025-04-14 14:10:00,66.97,66.98,66.9,66.97,35244.0,66.4331,66.443,66.3637,66.4331,35244.0
2025-04-14 14:20:00,66.98,67.05,66.98,67.05,36243.0,66.443,66.5125,66.443,66.5125,36243.0
2025-04-14 14:30:00,67.03,67.11,67.02,67.08,25476.0,66.4926,66.572,66.4827,66.5422,25476.0
2025-04-14 14:40:00,67.09,67.13,67.07,67.11,31313.0,66.5521,66.5918,66.5323,66.572,31313.0
2025-04-14 14:50:00,67.11,67.14,67.08,67.11,54707.0,66.572,66.6017,66.5422,66.572,54707.0
2025-04-14 15:00:00,67.11,67.17,67.09,67.17,57068.0,66.572,66.6315,66.5521,66.6315,57068.0
2025-04-14 15:10:00,67.16,67.22,67.15,67.19,84799.0,66.6216,66.6811,66.6117,66.6513,84799.0
2025-04-14 15:20:00,67.17,67.2,67.12,67.14,72056.0,66.6315,66.6613,66.5819,66.6017,72056.0
2025-04-14 15:30:00,67.13,67.14,67.05,67.12,112195.0,66.5918,66.6017,66.5125,66.5819,112195.0
2025-04-14 15:40:00,67.12,67.23,67.06,67.09,222962.0,66.5819,66.691,66.5224,66.5521,222962.0
2025-04-14 15:50:00,67.08,67.08,66.82,66.89,457370.0,66.5422,66.5422,66.2843,66.3538,457370.0
2025-04-15 09:30:00,67.23,67.46,67.21,67.44,210480.0,66.691,66.9192,66.6712,66.8993,210480.0
2025-04-15 09:40:00,67.44,67.56,67.38,67.54,91212.0,66.8993,67.0184,66.8398,66.9985,91212.0
2025-04-15 09:50:00,67.55,67.58,67.5,67.54,114962.0,67.0085,67.0382,66.9589,66.9985,114962.0
2025-04-15 10:00:00,67.54,67.62,67.48,67.5,134788.0,66.9985,67.0779,66.939,66.9589,134788.0
2025-04-15 10:10:00,67.49,67.61,67.26,67.3,127439.0,66.9489,67.068,66.7208,66.7605,127439.0
2025-04-15 10:20:00,67.29,67.44,67.23,67.31,69749.0,66.7505,66.8993,66.691,66.7704,69749.0
2025-04-15 10:30:00,67.33,67.53,67.31,67.4,36724.0,66.7902,66.9886,66.7704,66.8597,36724.0
2025-04-15 10:40:00,67.4,67.53,67.3,67.5,194909.0,66.8597,66.9886,66.7605,66.9589,194909.0
2025-04-15 10:50:00,67.5,67.63,67.47,67.55,117664.0,66.9589,67.0878,66.9291,67.0085,117664.0
2025-04-15 11:00:00,67.55,67.66,67.53,67.61,30522.0,67.0085,67.1176,66.9886,67.068,30522.0
2025-04-15 11:10:00,67.61,67.72,67.56,67.69,82958.0,67.068,67.1771,67.0184,67.1473,82958.0
2025-04-15 11:20:00,67.7,67.75,67.63,67.63,41247.0,67.1573,67.2069,67.0878,67.0878,41247.0
2025-04-15 11:30:00,67.63,67.7,67.57,67.63,28318.0,67.0878,67.1573,67.0283,67.0878,28318.0
2025-04-15 11:40:00,67.63,67.67,67.55,67.59,27151.0,67.0878,67.1275,67.0085,67.0481,27151.0
2025-04-15 11:50:00,67.61,67.63,67.52,67.58,37454.0,67.068,67.0878,66.9787,67.0382,37454.0
2025-04-15 12:00:00,67.58,67.65,67.5,67.53,19678.0,67.0382,67.1077,66.9589,66.9886,19678.0
2025-04-15 12:10:00,67.53,67.58,67.51,67.53,20935.0,66.9886,67.0382,66.9688,66.9886,20935.0
2025-04-15 12:20:00,67.54,67.66,67.53,67.62,26872.0,66.9985,67.1176,66.9886,67.0779,26872.0
2025-04-15 12:30:00,67.62,67.65,67.55,67.56,90884.0,67.0779,67.1077,67.0085,67.0184,90884.0
2025-04-15 12:40:00,67.56,67.61,67.5,67.56,140799.0,67.0184,67.068,66.9589,67.0184,140799.0
2025-04-15 12:50:00,67.56,67.57,67.39,67.42,99785.0,67.0184,67.0283,66.8497,66.8795,99785.0
2025-04-15 13:00:00,67.41,67.47,67.36,67.45,136590.0,66.8696,66.9291,66.82,66.9093,136590.0
2025-04-15 13:10:00,67.45,67.48,67.38,67.41,103706.0,66.9093,66.939,66.8398,66.8696,103706.0
2025-04-15 13:20:00,67.41,67.42,67.31,67.31,100931.0,66.8696,66.8795,66.7704,66.7704,100931.0
2025-04-15 13:30:00,67.31,67.42,67.31,67.42,90666.0,66.7704,66.8795,66.7704,66.8795,90666.0
2025-04-15 13:40:00,67.43,67.46,67.41,67.45,35394.0,66.8894,66.9192,66.8696,66.9093,35394.0
2025-04-15 13:50:00,67.44,67.45,67.32,67.39,55699.0,66.8993,66.9093,66.7803,66.8497,55699.0
2025-04-15 14:00:00,67.38,67.42,67.33,67.39,36232.0,66.8398,66.8795,66.7902,66.8497,36232.0
2025-04-15 14:10:00,67.39,67.4,67.31,67.31,30041.0,66.8497,66.8597,66.7704,66.7704,30041.0
2025-04-15 14:20:00,67.32,67.42,67.31,67.38,49503.0,66.7803,66.8795,66.7704,66.8398,49503.0
2025-04-15 14:30:00,67.4,67.45,67.38,67.41,19205.0,66.8597,66.9093,66.8398,66.8696,19205.0
2025-04-15 14:40:00,67.4,67.53,67.4,67.48,110318.0,66.8597,66.9886,66.8597,66.939,110318.0
2025-04-15 14:50:00,67.48,67.54,67.48,67.51,55991.0,66.939,66.9985,66.939,66.9688,55991.0
2025-04-15 15:00:00,67.51,67.53,67.47,67.5,69631.0,66.9688,66.9886,66.9291,66.9589,69631.0
2025-04-15 15:10:00,67.5,67.61,67.49,67.61,73236.0,66.9589,67.068,66.9489,67.068,73236.0
2025-04-15 15:20:00,67.61,67.62,67.49,67.55,57416.0,67.068,67.0779,66.9489,67.0085,57416.0
2025-04-15 15:30:00,67.55,67.59,67.51,67.52,98969.0,67.0085,67.0481,66.9688,66.9787,98969.0
2025-04-15 15:40:00,67.52,67.54,67.41,67.45,143556.0,66.9787,66.9985,66.8696,66.9093,143556.0
2025-04-15 15:50:00,67.45,67.51,67.37,67.46,189335.0,66.9093,66.9688,66.8299,66.9192,189335.0
2025-04-16 09:30:00,67.2,67.44,67.2,67.39,501770.0,66.6613,66.8993,66.6613,66.8497,501770.0
2025-04-16 09:40:00,67.38,67.46,67.29,67.32,87452.0,66.8398,66.9192,66.7505,66.7803,87452.0
2025-04-16 09:50:00,67.32,67.39,67.12,67.12,348422.0,66.7803,66.8497,66.5819,66.5819,348422.0
2025-04-16 10:00:00,67.11,67.22,67.08,67.19,90854.0,66.572,66.6811,66.5422,66.6513,90854.0
2025-04-16 10:10:00,67.19,67.22,67.05,67.13,142554.0,66.6513,66.6811,66.5125,66.5918,142554.0
2025-04-16 10:20:00,67.13,67.24,67.1,67.19,128449.0,66.5918,66.7009,66.5621,66.6513,128449.0
2025-04-16 10:30:00,67.2,67.23,67.12,67.17,169060.0,66.6613,66.691,66.5819,66.6315,169060.0
2025-04-16 10:40:00,67.18,67.29,67.17,67.27,60780.0,66.6414,66.7505,66.6315,66.7307,60780.0
2025-04-16 10:50:00,67.27,67.34,67.24,67.33,52393.0,66.7307,66.8001,66.7009,66.7902,52393.0
2025-04-16 11:00:00,67.33,67.37,67.26,67.31,46236.0,66.7902,66.8299,66.7208,66.7704,46236.0
2025-04-16 11:10:00,67.31,67.34,67.26,67.32,29160.0,66.7704,66.8001,66.7208,66.7803,29160.0
2025-04-16 11:20:00,67.32,67.5,67.29,67.42,217459.0,66.7803,66.9589,66.7505,66.8795,217459.0
2025-04-16 11:30:00,67.42,67.47,67.38,67.41,34072.0,66.8795,66.9291,66.8398,66.8696,34072.0
2025-04-16 11:40:00,67.41,67.42,67.33,67.34,37154.0,66.8696,66.8795,66.7902,66.8001,37154.0
2025-04-16 11:50:00,67.34,67.35,67.22,67.25,131509.0,66.8001,66.8101,66.6811,66.7109,131509.0
2025-04-16 12:00:00,67.25,67.25,67.16,67.2,58337.0,66.7109,66.7109,66.6216,66.6613,58337.0
2025-04-16 12:10:00,67.2,67.26,67.19,67.2,95439.0,66.6613,66.7208,66.6513,66.6613,95439.0
2025-04-16 12:20:00,67.2,67.22,67.15,67.17,132364.0,66.6613,66.6811,66.6117,66.6315,132364.0
2025-04-16 12:30:00,67.17,67.25,67.14,67.15,104167.0,66.6315,66.7109,66.6017,66.6117,104167.0
2025-04-16 12:40:00,67.15,67.19,67.11,67.16,69272.0,66.6117,66.6513,66.572,66.6216,69272.0
2025-04-16 12:50:00,67.16,67.17,67.13,67.15,105939.0,66.6216,66.6315,66.5918,66.6117,105939.0
2025-04-16 13:00:00,67.15,67.17,67.11,67.14,85342.0,66.6117,66.6315,66.572,66.6017,85342.0
2025-04-16 13:10:00,67.14,67.24,67.11,67.22,173441.0,66.6017,66.7009,66.572,66.6811,173441.0
2025-04-16 13:20:00,67.21,67.27,67.19,67.26,61467.0,66.6712,66.7307,66.6513,66.7208,61467.0
2025-04-16 13:30:00,67.26,67.26,66.97,67.02,177852.0,66.7208,66.7208,66.4331,66.4827,177852.0
2025-04-16 13:40:00,67.02,67.02,66.79,66.8,150775.0,66.4827,66.4827,66.2546,66.2645,150775.0
2025-04-16 13:50:00,66.8,66.87,66.59,66.61,307818.0,66.2645,66.3339,66.0562,66.076,307818.0
2025-04-16 14:00:00,66.61,66.78,66.57,66.75,393909.0,66.076,66.2446,66.0363,66.2149,393909.0
2025-04-16 14:10:00,66.75,66.82,66.67,66.7,162969.0,66.2149,66.2843,66.1355,66.1653,162969.0
2025-04-16 14:20:00,66.69,66.87,66.65,66.81,126617.0,66.1554,66.3339,66.1157,66.2744,126617.0
2025-04-16 14:30:00,66.82,66.82,66.66,66.68,176582.0,66.2843,66.2843,66.1256,66.1454,176582.0
2025-04-16 14:40:00,66.67,66.71,66.62,66.64,40345.0,66.1355,66.1752,66.0859,66.1058,40345.0
2025-04-16 14:50:00,66.64,66.69,66.61,66.61,56979.0,66.1058,66.1554,66.076,66.076,56979.0
2025-04-16 15:00:00,66.61,66.66,66.59,66.62,72475.0,66.076,66.1256,66.0562,66.0859,72475.0
2025-04-16 15:10:00,66.61,66.7,66.55,66.58,145814.0,66.076,66.1653,66.0165,66.0462,145814.0
2025-04-16 15:20:00,66.56,66.62,66.5,66.51,115787.0,66.0264,66.0859,65.9669,65.9768,115787.0
2025-04-16 15:30:00,66.51,66.65,66.51,66.61,122778.0,65.9768,66.1157,65.9768,66.076,122778.0
2025-04-16 15:40:00,66.61,66.72,66.6,66.72,137986.0,66.076,66.1851,66.0661,66.1851,137986.0
2025-04-16 15:50:00,66.72,66.84,66.7,66.77,769477.0,66.1851,66.3042,66.1653,66.2347,769477.0
2025-04-17 09:30:00,68.14,68.2,68.05,68.12,182088.0,67.5937,67.6532,67.5045,67.5739,182088.0
2025-04-17 09:40:00,68.1,68.29,68.1,68.28,112390.0,67.554,67.7425,67.554,67.7326,112390.0
2025-04-17 09:50:00,68.28,68.42,68.26,68.4,150855.0,67.7326,67.8715,67.7128,67.8516,150855.0
2025-04-17 10:00:00,68.39,68.47,68.34,68.43,169619.0,67.8417,67.9211,67.7921,67.8814,169619.0
2025-04-17 10:10:00,68.44,68.52,68.36,68.4,146738.0,67.8913,67.9707,67.812,67.8516,146738.0
2025-04-17 10:20:00,68.4,68.44,68.24,68.25,116609.0,67.8516,67.8913,67.6929,67.7028,116609.0
2025-04-17 10:30:00,68.25,68.29,68.14,68.17,76363.0,67.7028,67.7425,67.5937,67.6235,76363.0
2025-04-17 10:40:00,68.18,68.32,68.16,68.28,69110.0,67.6334,67.7723,67.6136,67.7326,69110.0
2025-04-17 10:50:00,68.27,68.28,68.09,68.11,75841.0,67.7227,67.7326,67.5441,67.564,75841.0
2025-04-17 11:00:00,68.09,68.38,68.09,68.31,53836.0,67.5441,67.8318,67.5441,67.7624,53836.0
2025-04-17 11:10:00,68.31,68.41,68.3,68.4,47935.0,67.7624,67.8616,67.7524,67.8516,47935.0
2025-04-17 11:20:00,68.39,68.4,68.32,68.34,56865.0,67.8417,67.8516,67.7723,67.7921,56865.0
2025-04-17 11:30:00,68.36,68.46,68.35,68.42,94939.0,67.812,67.9112,67.802,67.8715,94939.0
2025-04-17 11:40:00,68.43,68.44,68.32,68.32,37184.0,67.8814,67.8913,67.7723,67.7723,37184.0
2025-04-17 11:50:00,68.32,68.35,68.21,68.24,59619.0,67.7723,67.802,67.6632,67.6929,59619.0
2025-04-17 12:00:00,68.24,68.42,68.21,68.35,225230.0,67.6929,67.8715,67.6632,67.802,225230.0
2025-04-17 12:10:00,68.34,68.44,68.16,68.43,275276.0,67.7921,67.8913,67.6136,67.8814,275276.0
2025-04-17 12:20:00,68.42,68.45,68.36,68.42,43008.0,67.8715,67.9012,67.812,67.8715,43008.0
2025-04-17 12:30:00,68.4,68.5,68.37,68.42,173929.0,67.8516,67.9508,67.8219,67.8715,173929.0
2025-04-17 12:40:00,68.42,68.46,68.31,68.38,96747.0,67.8715,67.9112,67.7624,67.8318,96747.0
2025-04-17 12:50:00,68.4,68.5,68.39,68.47,108199.0,67.8516,67.9508,67.8417,67.9211,108199.0
2025-04-17 13:00:00,68.47,68.5,68.38,68.43,19925.0,67.9211,67.9508,67.8318,67.8814,19925.0
2025-04-17 13:10:00,68.43,68.43,68.34,68.36,30213.0,67.8814,67.8814,67.7921,67.812,30213.0
2025-04-17 13:20:00,68.37,68.37,68.28,68.31,24262.0,67.8219,67.8219,67.7326,67.7624,24262.0
2025-04-17 13:30:00,68.31,68.4,68.31,68.39,20063.0,67.7624,67.8516,67.7624,67.8417,20063.0
2025-04-17 13:40:00,68.39,68.45,68.3,68.37,36007.0,67.8417,67.9012,67.7524,67.8219,36007.0
2025-04-17 13:50:00,68.37,68.47,68.34,68.43,37394.0,67.8219,67.9211,67.7921,67.8814,37394.0
2025-04-17 14:00:00,68.44,68.51,68.41,68.48,21680.0,67.8913,67.9608,67.8616,67.931,21680.0
2025-04-17 14:10:00,68.48,68.52,68.45,68.52,20763.0,67.931,67.9707,67.9012,67.9707,20763.0
2025-04-17 14:20:00,68.52,68.57,68.51,68.51,31262.0,67.9707,68.0203,67.9608,67.9608,31262.0
2025-04-17 14:30:00,68.52,68.56,68.51,68.53,35842.0,67.9707,68.0104,67.9608,67.9806,35842.0
2025-04-17 14:40:00,68.54,68.55,68.41,68.52,104301.0,67.9905,68.0004,67.8616,67.9707,104301.0
2025-04-17 14:50:00,68.5,68.56,68.41,68.41,42803.0,67.9508,68.0104,67.8616,67.8616,42803.0
2025-04-17 15:00:00,68.4,68.43,68.38,68.4,127657.0,67.8516,67.8814,67.8318,67.8516,127657.0
2025-04-17 15:10:00,68.4,68.41,68.27,68.3,59746.0,67.8516,67.8616,67.7227,67.7524,59746.0
2025-04-17 15:20:00,68.29,68.33,68.22,68.27,39400.0,67.7425,67.7822,67.6731,67.7227,39400.0
2025-04-17 15:30:00,68.25,68.33,68.25,68.3,27195.0,67.7028,67.7822,67.7028,67.7524,27195.0
2025-04-17 15:40:00,68.28,68.33,68.17,68.2,90485.0,67.7326,67.7822,67.6235,67.6532,90485.0
2025-04-17 15:50:00,68.18,68.18,68.04,68.08,350637.0,67.6334,67.6334,67.4945,67.5342,350637.0
2025-04-21 09:30:00,68.29,68.34,68.1,68.27,161583.0,67.7425,67.7921,67.554,67.7227,161583.0
2025-04-21 09:40:00,68.25,68.33,68.24,68.32,97061.0,67.7028,67.7822,67.6929,67.7723,97061.0
2025-04-21 09:50:00,68.32,68.35,68.15,68.15,42517.0,67.7723,67.802,67.6036,67.6036,42517.0
2025-04-21 10:00:00,68.14,68.14,68.03,68.06,208263.0,67.5937,67.5937,67.4846,67.5144,208263.0
2025-04-21 10:10:00,68.06,68.11,67.94,67.98,69484.0,67.5144,67.564,67.3953,67.435,69484.0
2025-04-21 10:20:00,67.99,68.04,67.93,68.0,47371.0,67.4449,67.4945,67.3854,67.4549,47371.0
2025-04-21 10:30:00,68.0,68.09,67.94,68.07,28407.0,67.4549,67.5441,67.3953,67.5243,28407.0
2025-04-21 10:40:00,68.06,68.12,67.93,67.94,38533.0,67.5144,67.5739,67.3854,67.3953,38533.0
2025-04-21 10:50:00,67.94,67.98,67.87,67.89,41118.0,67.3953,67.435,67.3259,67.3457,41118.0
2025-04-21 11:00:00,67.89,67.92,67.82,67.87,49790.0,67.3457,67.3755,67.2763,67.3259,49790.0
2025-04-21 11:10:00,67.86,67.89,67.79,67.87,74436.0,67.316,67.3457,67.2465,67.3259,74436.0
2025-04-21 11:20:00,67.87,67.87,67.73,67.76,67027.0,67.3259,67.3259,67.187,67.2168,67027.0
2025-04-21 11:30:00,67.77,67.8,67.66,67.7,92080.0,67.2267,67.2565,67.1176,67.1573,92080.0
2025-04-21 11:40:00,67.7,67.72,67.62,67.66,44791.0,67.1573,67.1771,67.0779,67.1176,44791.0
2025-04-21 11:50:00,67.66,67.66,67.55,67.58,49003.0,67.1176,67.1176,67.0085,67.0382,49003.0
2025-04-21 12:00:00,67.58,67.68,67.57,67.66,33410.0,67.0382,67.1374,67.0283,67.1176,33410.0
2025-04-21 12:10:00,67.66,67.72,67.62,67.67,65112.0,67.1176,67.1771,67.0779,67.1275,65112.0
2025-04-21 12:20:00,67.66,67.7,67.63,67.65,40656.0,67.1176,67.1573,67.0878,67.1077,40656.0
2025-04-21 12:30:00,67.66,67.76,67.65,67.75,60713.0,67.1176,67.2168,67.1077,67.2069,60713.0
2025-04-21 12:40:00,67.75,67.77,67.69,67.71,47464.0,67.2069,67.2267,67.1473,67.1672,47464.0
2025-04-21 12:50:00,67.71,67.71,67.6,67.61,21436.0,67.1672,67.1672,67.0581,67.068,21436.0
2025-04-21 13:00:00,67.62,67.64,67.51,67.53,26195.0,67.0779,67.0977,66.9688,66.9886,26195.0
2025-04-21 13:10:00,67.53,67.54,67.48,67.53,42104.0,66.9886,66.9985,66.939,66.9886,42104.0
2025-04-21 13:20:00,67.53,67.59,67.49,67.52,37593.0,66.9886,67.0481,66.9489,66.9787,37593.0
2025-04-21 13:30:00,67.53,67.58,67.51,67.53,53569.0,66.9886,67.0382,66.9688,66.9886,53569.0
2025-04-21 13:40:00,67.53,67.56,67.45,67.47,33376.0,66.9886,67.0184,66.9093,66.9291,33376.0
2025-04-21 13:50:00,67.47,67.51,67.45,67.48,54125.0,66.9291,66.9688,66.9093,66.939,54125.0
2025-04-21 14:00:00,67.48,67.54,67.46,67.53,112252.0,66.939,66.9985,66.9192,66.9886,112252.0
2025-04-21 14:10:00,67.52,67.65,67.5,67.62,47982.0,66.9787,67.1077,66.9589,67.0779,47982.0
2025-04-21 14:20:00,67.62,67.66,67.59,67.66,32365.0,67.0779,67.1176,67.0481,67.1176,32365.0
2025-04-21 14:30:00,67.67,67.79,67.67,67.76,578908.0,67.1275,67.2465,67.1275,67.2168,578908.0
2025-04-21 14:40:00,67.76,67.76,67.66,67.69,26274.0,67.2168,67.2168,67.1176,67.1473,26274.0
2025-04-21 14:50:00,67.69,67.69,67.64,67.67,24635.0,67.1473,67.1473,67.0977,67.1275,24635.0
2025-04-21 15:00:00,67.67,67.79,67.64,67.76,49571.0,67.1275,67.2465,67.0977,67.2168,49571.0
2025-04-21 15:10:00,67.76,67.79,67.75,67.78,55963.0,67.2168,67.2465,67.2069,67.2366,55963.0
2025-04-21 15:20:00,67.78,67.83,67.73,67.75,67133.0,67.2366,67.2862,67.187,67.2069,67133.0
2025-04-21 15:30:00,67.76,67.87,67.76,67.81,129261.0,67.2168,67.3259,67.2168,67.2664,129261.0
2025-04-21 15:40:00,67.82,67.88,67.8,67.88,92100.0,67.2763,67.3358,67.2565,67.3358,92100.0
2025-04-21 15:50:00,67.88,68.01,67.81,67.91,272537.0,67.3358,67.4648,67.2664,67.3656,272537.0
2025-04-22 09:30:00,69.05,69.14,69.0,69.11,71756.0,68.4964,68.5857,68.4468,68.556,71756.0
2025-04-22 09:40:00,69.11,69.19,69.11,69.13,65849.0,68.556,68.6353,68.556,68.5758,65849.0
2025-04-22 09:50:00,69.13,69.14,69.03,69.09,174302.0,68.5758,68.5857,68.4766,68.5361,174302.0
2025-04-22 10:00:00,69.09,69.18,69.06,69.18,40294.0,68.5361,68.6254,68.5064,68.6254,40294.0
2025-04-22 10:10:00,69.17,69.2,69.05,69.08,82732.0,68.6155,68.6452,68.4964,68.5262,82732.0
2025-04-22 10:20:00,69.07,69.17,69.07,69.17,68075.0,68.5163,68.6155,68.5163,68.6155,68075.0
2025-04-22 10:30:00,69.17,69.21,69.11,69.2,44541.0,68.6155,68.6552,68.556,68.6452,44541.0
2025-04-22 10:40:00,69.21,69.32,69.21,69.26,68369.0,68.6552,68.7643,68.6552,68.7048,68369.0
2025-04-22 10:50:00,69.26,69.29,69.21,69.28,87377.0,68.7048,68.7345,68.6552,68.7246,87377.0
2025-04-22 11:00:00,69.28,69.39,69.27,69.39,58394.0,68.7246,68.8337,68.7147,68.8337,58394.0
2025-04-22 11:10:00,69.39,69.42,69.36,69.37,81961.0,68.8337,68.8635,68.8039,68.8139,81961.0
2025-04-22 11:20:00,69.37,69.39,69.3,69.32,54118.0,68.8139,68.8337,68.7444,68.7643,54118.0
2025-04-22 11:30:00,69.31,69.33,69.26,69.28,56480.0,68.7543,68.7742,68.7048,68.7246,56480.0
2025-04-22 11:40:00,69.28,69.32,69.21,69.25,39128.0,68.7246,68.7643,68.6552,68.6948,39128.0
2025-04-22 11:50:00,69.25,69.48,69.23,69.45,100354.0,68.6948,68.923,68.675,68.8932,100354.0
2025-04-22 12:00:00,69.45,69.61,69.44,69.56,71748.0,68.8932,69.0519,68.8833,69.0023,71748.0
2025-04-22 12:10:00,69.58,69.6,69.51,69.55,50734.0,69.0222,69.042,68.9527,68.9924,50734.0
2025-04-22 12:20:00,69.56,69.61,69.53,69.54,73940.0,69.0023,69.0519,68.9726,68.9825,73940.0
2025-04-22 12:30:00,69.55,69.55,69.42,69.42,36751.0,68.9924,68.9924,68.8635,68.8635,36751.0
2025-04-22 12:40:00,69.42,69.43,69.36,69.39,36134.0,68.8635,68.8734,68.8039,68.8337,36134.0
2025-04-22 12:50:00,69.4,69.4,69.33,69.34,43325.0,68.8436,68.8436,68.7742,68.7841,43325.0
2025-04-22 13:00:00,69.34,69.5,69.33,69.48,65256.0,68.7841,68.9428,68.7742,68.923,65256.0
2025-04-22 13:10:00,69.46,69.46,69.2,69.28,57750.0,68.9031,68.9031,68.6452,68.7246,57750.0
2025-04-22 13:20:00,69.28,69.35,69.06,69.1,107092.0,68.7246,68.794,68.5064,68.546,107092.0
2025-04-22 13:30:00,69.09,69.17,69.05,69.12,116599.0,68.5361,68.6155,68.4964,68.5659,116599.0
2025-04-22 13:40:00,69.12,69.15,69.07,69.08,34256.0,68.5659,68.5956,68.5163,68.5262,34256.0
2025-04-22 13:50:00,69.09,69.15,69.06,69.07,28681.0,68.5361,68.5956,68.5064,68.5163,28681.0
2025-04-22 14:00:00,69.08,69.22,69.02,69.2,56641.0,68.5262,68.6651,68.4667,68.6452,56641.0
2025-04-22 14:10:00,69.2,69.28,69.19,69.26,35657.0,68.6452,68.7246,68.6353,68.7048,35657.0
2025-04-22 14:20:00,69.26,69.31,69.24,69.3,30107.0,68.7048,68.7543,68.6849,68.7444,30107.0
2025-04-22 14:30:00,69.29,69.32,69.25,69.26,24009.0,68.7345,68.7643,68.6948,68.7048,24009.0
2025-04-22 14:40:00,69.26,69.35,69.25,69.33,81204.0,68.7048,68.794,68.6948,68.7742,81204.0
2025-04-22 14:50:00,69.33,69.39,69.31,69.34,124608.0,68.7742,68.8337,68.7543,68.7841,124608.0
2025-04-22 15:00:00,69.34,69.37,69.29,69.31,59665.0,68.7841,68.8139,68.7345,68.7543,59665.0
2025-04-22 15:10:00,69.3,69.31,69.18,69.23,91452.0,68.7444,68.7543,68.6254,68.675,91452.0
2025-04-22 15:20:00,69.23,69.23,69.15,69.2,75726.0,68.675,68.675,68.5956,68.6452,75726.0
2025-04-22 15:30:00,69.2,69.27,69.17,69.22,114715.0,68.6452,68.7147,68.6155,68.6651,114715.0
2025-04-22 15:40:00,69.22,69.37,69.21,69.36,144701.0,68.6651,68.8139,68.6552,68.8039,144701.0
2025-04-22 15:50:00,69.35,69.35,69.18,69.29,275796.0,68.794,68.794,68.6254,68.7345,275796.0
2025-04-23 09:30:00,69.96,70.31,69.76,69.94,425038.0,69.3991,69.7463,69.2007,69.3793,425038.0
2025-04-23 09:40:00,69.9,70.19,69.89,70.13,104619.0,69.3396,69.6273,69.3297,69.5678,104619.0
2025-04-23 09:50:00,70.12,70.14,69.8,69.94,173354.0,69.5579,69.5777,69.2404,69.3793,173354.0
2025-04-23 10:00:00,69.97,70.1,69.82,70.01,42846.0,69.4091,69.538,69.2603,69.4487,42846.0
2025-04-23 10:10:00,70.05,70.11,69.86,69.96,41845.0,69.4884,69.5479,69.2999,69.3991,41845.0
2025-04-23 10:20:00,69.95,70.14,69.86,70.09,67600.0,69.3892,69.5777,69.2999,69.5281,67600.0
2025-04-23 10:30:00,70.09,70.22,70.08,70.17,63456.0,69.5281,69.6571,69.5182,69.6075,63456.0
2025-04-23 10:40:00,70.12,70.17,70.08,70.13,21309.0,69.5579,69.6075,69.5182,69.5678,21309.0
2025-04-23 10:50:00,70.12,70.12,70.02,70.04,14771.0,69.5579,69.5579,69.4587,69.4785,14771.0
2025-04-23 11:00:00,70.05,70.12,69.81,70.05,95346.0,69.4884,69.5579,69.2503,69.4884,95346.0
2025-04-23 11:10:00,70.05,70.08,69.9,69.9,18030.0,69.4884,69.5182,69.3396,69.3396,18030.0
2025-04-23 11:20:00,69.9,69.95,69.68,69.76,139186.0,69.3396,69.3892,69.1214,69.2007,139186.0
2025-04-23 11:30:00,69.76,69.82,69.63,69.8,58084.0,69.2007,69.2603,69.0718,69.2404,58084.0
2025-04-23 11:40:00,69.8,69.83,69.53,69.54,39783.0,69.2404,69.2702,68.9726,68.9825,39783.0
2025-04-23 11:50:00,69.55,69.65,69.47,69.64,29338.0,68.9924,69.0916,68.9131,69.0817,29338.0
2025-04-23 12:00:00,69.65,69.66,69.51,69.52,40103.0,69.0916,69.1015,68.9527,68.9627,40103.0
2025-04-23 12:10:00,69.52,69.54,69.39,69.41,24337.0,68.9627,68.9825,68.8337,68.8535,24337.0
2025-04-23 12:20:00,69.39,69.51,69.32,69.51,53594.0,68.8337,68.9527,68.7643,68.9527,53594.0
2025-04-23 12:30:00,69.52,69.64,69.5,69.64,49523.0,68.9627,69.0817,68.9428,69.0817,49523.0
2025-04-23 12:40:00,69.63,69.65,69.5,69.53,88356.0,69.0718,69.0916,68.9428,68.9726,88356.0
2025-04-23 12:50:00,69.53,69.71,69.52,69.68,67142.0,68.9726,69.1511,68.9627,69.1214,67142.0
2025-04-23 13:00:00,69.68,69.81,69.52,69.78,82636.0,69.1214,69.2503,68.9627,69.2206,82636.0
2025-04-23 13:10:00,69.78,69.79,69.73,69.77,27280.0,69.2206,69.2305,69.171,69.2107,27280.0
2025-04-23 13:20:00,69.77,69.79,69.67,69.68,71498.0,69.2107,69.2305,69.1115,69.1214,71498.0
2025-04-23 13:30:00,69.69,69.75,69.59,69.62,27499.0,69.1313,69.1908,69.0321,69.0619,27499.0
2025-04-23 13:40:00,69.64,69.65,69.58,69.61,28250.0,69.0817,69.0916,69.0222,69.0519,28250.0
2025-04-23 13:50:00,69.61,69.75,69.58,69.69,48008.0,69.0519,69.1908,69.0222,69.1313,48008.0
2025-04-23 14:00:00,69.7,69.74,69.59,69.67,46325.0,69.1412,69.1809,69.0321,69.1115,46325.0
2025-04-23 14:10:00,69.66,69.71,69.59,69.67,79001.0,69.1015,69.1511,69.0321,69.1115,79001.0
2025-04-23 14:20:00,69.67,69.71,69.51,69.52,44774.0,69.1115,69.1511,68.9527,68.9627,44774.0
2025-04-23 14:30:00,69.53,69.62,69.53,69.61,44938.0,68.9726,69.0619,68.9726,69.0519,44938.0
2025-04-23 14:40:00,69.61,69.62,69.46,69.54,34022.0,69.0519,69.0619,68.9031,68.9825,34022.0
2025-04-23 14:50:00,69.55,69.6,69.49,69.55,40826.0,68.9924,69.042,68.9329,68.9924,40826.0
2025-04-23 15:00:00,69.55,69.59,69.39,69.41,89112.0,68.9924,69.0321,68.8337,68.8535,89112.0
2025-04-23 15:10:00,69.42,69.47,69.41,69.44,286595.0,68.8635,68.9131,68.8535,68.8833,286595.0
2025-04-23 15:20:00,69.43,69.48,69.39,69.43,75298.0,68.8734,68.923,68.8337,68.8734,75298.0
2025-04-23 15:30:00,69.44,69.51,69.36,69.4,57855.0,68.8833,68.9527,68.8039,68.8436,57855.0
2025-04-23 15:40:00,69.39,69.45,69.37,69.45,49032.0,68.8337,68.8932,68.8139,68.8932,49032.0
2025-04-23 15:50:00,69.46,69.6,69.45,69.49,325710.0,68.9031,69.042,68.8932,68.9329,325710.0
2025-04-24 09:30:00,69.53,69.54,69.43,69.53,94877.0,68.9726,68.9825,68.8734,68.9726,94877.0
2025-04-24 09:40:00,69.53,69.61,69.51,69.6,90493.0,68.9726,69.0519,68.9527,69.042,90493.0
2025-04-24 09:50:00,69.6,69.7,69.59,69.68,76330.0,69.042,69.1412,69.0321,69.1214,76330.0
2025-04-24 10:00:00,69.67,69.74,69.67,69.74,28051.0,69.1115,69.1809,69.1115,69.1809,28051.0
2025-04-24 10:10:00,69.73,69.73,69.63,69.69,43259.0,69.171,69.171,69.0718,69.1313,43259.0
2025-04-24 10:20:00,69.69,69.8,69.68,69.78,60538.0,69.1313,69.2404,69.1214,69.2206,60538.0
2025-04-24 10:30:00,69.77,69.9,69.76,69.86,36598.0,69.2107,69.3396,69.2007,69.2999,36598.0
2025-04-24 10:40:00,69.86,69.9,69.78,69.82,85955.0,69.2999,69.3396,69.2206,69.2603,85955.0
2025-04-24 10:50:00,69.82,69.87,69.74,69.86,30879.0,69.2603,69.3099,69.1809,69.2999,30879.0
2025-04-24 11:00:00,69.87,69.91,69.84,69.88,47031.0,69.3099,69.3495,69.2801,69.3198,47031.0
2025-04-24 11:10:00,69.88,69.96,69.87,69.88,49421.0,69.3198,69.3991,69.3099,69.3198,49421.0
2025-04-24 11:20:00,69.88,69.93,69.84,69.85,65444.0,69.3198,69.3694,69.2801,69.29,65444.0
2025-04-24 11:30:00,69.85,69.98,69.81,69.95,32283.0,69.29,69.419,69.2503,69.3892,32283.0
2025-04-24 11:40:00,69.94,70.0,69.89,69.94,56937.0,69.3793,69.4388,69.3297,69.3793,56937.0
2025-04-24 11:50:00,69.93,69.99,69.88,69.9,43226.0,69.3694,69.4289,69.3198,69.3396,43226.0
2025-04-24 12:00:00,69.9,69.94,69.85,69.86,20067.0,69.3396,69.3793,69.29,69.2999,20067.0
2025-04-24 12:10:00,69.87,69.99,69.87,69.99,22683.0,69.3099,69.4289,69.3099,69.4289,22683.0
2025-04-24 12:20:00,69.99,70.05,69.97,70.0,118774.0,69.4289,69.4884,69.4091,69.4388,118774.0
2025-04-24 12:30:00,70.01,70.04,70.0,70.01,9757.0,69.4487,69.4785,69.4388,69.4487,9757.0
2025-04-24 12:40:00,70.02,70.04,69.95,70.01,98682.0,69.4587,69.4785,69.3892,69.4487,98682.0
2025-04-24 12:50:00,70.03,70.11,70.0,70.09,35025.0,69.4686,69.5479,69.4388,69.5281,35025.0
2025-04-24 13:00:00,70.08,70.09,70.04,70.06,24392.0,69.5182,69.5281,69.4785,69.4983,24392.0
2025-04-24 13:10:00,70.06,70.1,70.0,70.01,14614.0,69.4983,69.538,69.4388,69.4487,14614.0
2025-04-24 13:20:00,70.01,70.06,70.0,70.05,31882.0,69.4487,69.4983,69.4388,69.4884,31882.0
2025-04-24 13:30:00,70.06,70.08,70.01,70.05,29186.0,69.4983,69.5182,69.4487,69.4884,29186.0
2025-04-24 13:40:00,70.06,70.06,69.99,70.03,26970.0,69.4983,69.4983,69.4289,69.4686,26970.0
2025-04-24 13:50:00,70.03,70.08,70.02,70.06,12226.0,69.4686,69.5182,69.4587,69.4983,12226.0
2025-04-24 14:00:00,70.04,70.13,70.03,70.09,37321.0,69.4785,69.5678,69.4686,69.5281,37321.0
2025-04-24 14:10:00,70.11,70.14,70.06,70.08,46406.0,69.5479,69.5777,69.4983,69.5182,46406.0
2025-04-24 14:20:00,70.08,70.08,70.04,70.05,31394.0,69.5182,69.5182,69.4785,69.4884,31394.0
2025-04-24 14:30:00,70.05,70.13,70.05,70.09,37146.0,69.4884,69.5678,69.4884,69.5281,37146.0
2025-04-24 14:40:00,70.09,70.13,70.09,70.12,29922.0,69.5281,69.5678,69.5281,69.5579,29922.0
2025-04-24 14:50:00,70.11,70.13,70.06,70.07,49524.0,69.5479,69.5678,69.4983,69.5083,49524.0
2025-04-24 15:00:00,70.07,70.07,69.98,69.99,45572.0,69.5083,69.5083,69.419,69.4289,45572.0
2025-04-24 15:10:00,70.0,70.06,69.95,70.06,52372.0,69.4388,69.4983,69.3892,69.4983,52372.0
2025-04-24 15:20:00,70.06,70.09,70.03,70.05,79777.0,69.4983,69.5281,69.4686,69.4884,79777.0
2025-04-24 15:30:00,70.05,70.2,70.05,70.19,86377.0,69.4884,69.6372,69.4884,69.6273,86377.0
2025-04-24 15:40:00,70.19,70.21,70.16,70.2,110156.0,69.6273,69.6471,69.5975,69.6372,110156.0
2025-04-24 15:50:00,70.2,70.29,70.14,70.23,245448.0,69.6372,69.7265,69.5777,69.667,245448.0
2025-04-25 09:30:00,70.21,70.38,70.11,70.34,84761.0,69.6471,69.8158,69.5479,69.7761,84761.0
2025-04-25 09:40:00,70.35,70.36,70.17,70.18,88698.0,69.786,69.7959,69.6075,69.6174,88698.0
2025-04-25 09:50:00,70.17,70.19,70.12,70.16,35800.0,69.6075,69.6273,69.5579,69.5975,35800.0
2025-04-25 10:00:00,70.17,70.35,70.17,70.34,39916.0,69.6075,69.786,69.6075,69.7761,39916.0
2025-04-25 10:10:00,70.35,70.37,70.22,70.23,23384.0,69.786,69.8059,69.6571,69.667,23384.0
2025-04-25 10:20:00,70.23,70.24,70.06,70.09,32106.0,69.667,69.6769,69.4983,69.5281,32106.0
2025-04-25 10:30:00,70.1,70.24,70.05,70.23,37866.0,69.538,69.6769,69.4884,69.667,37866.0
2025-04-25 10:40:00,70.23,70.3,70.23,70.3,8310.0,69.667,69.7364,69.667,69.7364,8310.0
2025-04-25 10:50:00,70.27,70.3,70.16,70.21,18424.0,69.7067,69.7364,69.5975,69.6471,18424.0
2025-04-25 11:00:00,70.21,70.26,70.18,70.24,369831.0,69.6471,69.6967,69.6174,69.6769,369831.0
2025-04-25 11:10:00,70.24,70.29,70.2,70.23,73197.0,69.6769,69.7265,69.6372,69.667,73197.0
2025-04-25 11:20:00,70.24,70.29,70.24,70.26,50062.0,69.6769,69.7265,69.6769,69.6967,50062.0
2025-04-25 11:30:00,70.25,70.33,70.23,70.31,25505.0,69.6868,69.7662,69.667,69.7463,25505.0
2025-04-25 11:40:00,70.31,70.37,70.26,70.29,31111.0,69.7463,69.8059,69.6967,69.7265,31111.0
2025-04-25 11:50:00,70.29,70.35,70.29,70.32,80439.0,69.7265,69.786,69.7265,69.7563,80439.0
2025-04-25 12:00:00,70.32,70.38,70.3,70.38,23292.0,69.7563,69.8158,69.7364,69.8158,23292.0
2025-04-25 12:10:00,70.38,70.41,70.37,70.41,15643.0,69.8158,69.8455,69.8059,69.8455,15643.0
2025-04-25 12:20:00,70.41,70.49,70.4,70.48,156877.0,69.8455,69.9249,69.8356,69.915,156877.0
2025-04-25 12:30:00,70.46,70.52,70.45,70.5,9603.0,69.8951,69.9546,69.8852,69.9348,9603.0
2025-04-25 12:40:00,70.5,70.52,70.44,70.46,8582.0,69.9348,69.9546,69.8753,69.8951,8582.0
2025-04-25 12:50:00,70.45,70.47,70.43,70.44,11584.0,69.8852,69.905,69.8654,69.8753,11584.0
2025-04-25 13:00:00,70.44,70.51,70.43,70.51,4350.0,69.8753,69.9447,69.8654,69.9447,4350.0
2025-04-25 13:10:00,70.49,70.58,70.49,70.57,40878.0,69.9249,70.0142,69.9249,70.0042,40878.0
2025-04-25 13:20:00,70.56,70.64,70.56,70.64,32529.0,69.9943,70.0737,69.9943,70.0737,32529.0
2025-04-25 13:30:00,70.64,70.67,70.47,70.49,119179.0,70.0737,70.1034,69.905,69.9249,119179.0
2025-04-25 13:40:00,70.49,70.59,70.38,70.44,170645.0,69.9249,70.0241,69.8158,69.8753,170645.0
2025-04-25 13:50:00,70.45,70.45,70.3,70.34,65044.0,69.8852,69.8852,69.7364,69.7761,65044.0
2025-04-25 14:00:00,70.34,70.5,70.34,70.5,33316.0,69.7761,69.9348,69.7761,69.9348,33316.0
2025-04-25 14:10:00,70.5,70.52,70.44,70.5,116464.0,69.9348,69.9546,69.8753,69.9348,116464.0
2025-04-25 14:20:00,70.5,70.61,70.49,70.6,511847.0,69.9348,70.0439,69.9249,70.034,511847.0
2025-04-25 14:30:00,70.59,70.66,70.58,70.66,70814.0,70.0241,70.0935,70.0142,70.0935,70814.0
2025-04-25 14:40:00,70.66,70.71,70.66,70.7,25808.0,70.0935,70.1431,70.0935,70.1332,25808.0
2025-04-25 14:50:00,70.69,70.69,70.6,70.66,26091.0,70.1233,70.1233,70.034,70.0935,26091.0
2025-04-25 15:00:00,70.66,70.72,70.64,70.7,48211.0,70.0935,70.153,70.0737,70.1332,48211.0
2025-04-25 15:10:00,70.7,70.72,70.66,70.7,24036.0,70.1332,70.153,70.0935,70.1332,24036.0
2025-04-25 15:20:00,70.7,70.75,70.68,70.69,17190.0,70.1332,70.1828,70.1134,70.1233,17190.0
2025-04-25 15:30:00,70.69,70.72,70.66,70.68,32171.0,70.1233,70.153,70.0935,70.1134,32171.0
2025-04-25 15:40:00,70.69,70.71,70.63,70.63,33704.0,70.1233,70.1431,70.0638,70.0638,33704.0
2025-04-25 15:50:00,70.62,70.79,70.62,70.74,136758.0,70.0538,70.2225,70.0538,70.1729,136758.0
2025-04-28 09:30:00,71.13,71.23,71.08,71.13,250831.0,70.5598,70.659,70.5102,70.5598,250831.0
2025-04-28 09:40:00,71.13,71.38,71.13,71.36,237628.0,70.5598,70.8078,70.5598,70.7879,237628.0
2025-04-28 09:50:00,71.36,71.36,71.15,71.16,104273.0,70.7879,70.7879,70.5796,70.5895,104273.0
2025-04-28 10:00:00,71.16,71.28,71.12,71.26,156494.0,70.5895,70.7086,70.5498,70.6887,156494.0
2025-04-28 10:10:00,71.27,71.28,71.21,71.26,115724.0,70.6986,70.7086,70.6391,70.6887,115724.0
2025-04-28 10:20:00,71.26,71.3,71.19,71.2,104467.0,70.6887,70.7284,70.6193,70.6292,104467.0
2025-04-28 10:30:00,71.2,71.3,71.13,71.28,110440.0,70.6292,70.7284,70.5598,70.7086,110440.0
2025-04-28 10:40:00,71.29,71.41,71.24,71.35,219074.0,70.7185,70.8375,70.6689,70.778,219074.0
2025-04-28 10:50:00,71.34,71.35,71.17,71.23,96178.0,70.7681,70.778,70.5994,70.659,96178.0
2025-04-28 11:00:00,71.23,71.32,71.22,71.25,557772.0,70.659,70.7482,70.649,70.6788,557772.0
2025-04-28 11:10:00,71.26,71.3,71.21,71.28,38127.0,70.6887,70.7284,70.6391,70.7086,38127.0
2025-04-28 11:20:00,71.28,71.31,71.14,71.16,39765.0,70.7086,70.7383,70.5697,70.5895,39765.0
2025-04-28 11:30:00,71.17,71.31,71.13,71.31,56255.0,70.5994,70.7383,70.5598,70.7383,56255.0
2025-04-28 11:40:00,71.31,71.41,71.31,71.35,79954.0,70.7383,70.8375,70.7383,70.778,79954.0
2025-04-28 11:50:00,71.35,71.44,71.33,71.35,63746.0,70.778,70.8673,70.7582,70.778,63746.0
2025-04-28 12:00:00,71.35,71.36,71.25,71.28,36552.0,70.778,70.7879,70.6788,70.7086,36552.0
2025-04-28 12:10:00,71.28,71.35,71.25,71.34,48401.0,70.7086,70.778,70.6788,70.7681,48401.0
2025-04-28 12:20:00,71.35,71.36,71.23,71.25,33505.0,70.778,70.7879,70.659,70.6788,33505.0
2025-04-28 12:30:00,71.26,71.34,71.25,71.34,31820.0,70.6887,70.7681,70.6788,70.7681,31820.0
2025-04-28 12:40:00,71.33,71.43,71.32,71.42,16364.0,70.7582,70.8574,70.7482,70.8474,16364.0
2025-04-28 12:50:00,71.42,71.43,71.32,71.36,45903.0,70.8474,70.8574,70.7482,70.7879,45903.0
2025-04-28 13:00:00,71.37,71.44,71.35,71.39,46595.0,70.7978,70.8673,70.778,70.8177,46595.0
2025-04-28 13:10:00,71.39,71.39,71.29,71.34,32835.0,70.8177,70.8177,70.7185,70.7681,32835.0
2025-04-28 13:20:00,71.35,71.38,71.29,71.3,34725.0,70.778,70.8078,70.7185,70.7284,34725.0
2025-04-28 13:30:00,71.29,71.37,71.28,71.37,65635.0,70.7185,70.7978,70.7086,70.7978,65635.0
2025-04-28 13:40:00,71.37,71.45,71.34,71.41,104347.0,70.7978,70.8772,70.7681,70.8375,104347.0
2025-04-28 13:50:00,71.41,71.46,71.4,71.44,80040.0,70.8375,70.8871,70.8276,70.8673,80040.0
2025-04-28 14:00:00,71.45,71.5,71.43,71.5,88902.0,70.8772,70.9268,70.8574,70.9268,88902.0
2025-04-28 14:10:00,71.5,71.51,71.43,71.44,86460.0,70.9268,70.9367,70.8574,70.8673,86460.0
2025-04-28 14:20:00,71.44,71.56,71.43,71.53,84012.0,70.8673,70.9863,70.8574,70.9566,84012.0
2025-04-28 14:30:00,71.54,71.58,71.52,71.58,36523.0,70.9665,71.0062,70.9466,71.0062,36523.0
2025-04-28 14:40:00,71.58,71.59,71.53,71.56,33968.0,71.0062,71.0161,70.9566,70.9863,33968.0
2025-04-28 14:50:00,71.57,71.6,71.55,71.57,32872.0,70.9962,71.026,70.9764,70.9962,32872.0
2025-04-28 15:00:00,71.57,71.65,71.56,71.64,70595.0,70.9962,71.0756,70.9863,71.0657,70595.0
2025-04-28 15:10:00,71.65,71.65,71.6,71.65,44292.0,71.0756,71.0756,71.026,71.0756,44292.0
2025-04-28 15:20:00,71.65,71.69,71.64,71.66,85405.0,71.0756,71.1153,71.0657,71.0855,85405.0
2025-04-28 15:30:00,71.65,71.7,71.63,71.68,104194.0,71.0756,71.1252,71.0558,71.1053,104194.0
2025-04-28 15:40:00,71.67,71.75,71.66,71.74,66844.0,71.0954,71.1748,71.0855,71.1649,66844.0
2025-04-28 15:50:00,71.75,71.86,71.71,71.76,323861.0,71.1748,71.2839,71.1351,71.1847,323861.0
2025-04-29 09:30:00,71.68,71.79,71.54,71.76,180735.0,71.1053,71.2145,70.9665,71.1847,180735.0
2025-04-29 09:40:00,71.77,71.83,71.75,71.77,64646.0,71.1946,71.2541,71.1748,71.1946,64646.0
2025-04-29 09:50:00,71.76,71.82,71.72,71.78,74120.0,71.1847,71.2442,71.145,71.2045,74120.0
2025-04-29 10:00:00,71.78,71.92,71.73,71.84,58284.0,71.2045,71.3434,71.1549,71.2641,58284.0
2025-04-29 10:10:00,71.83,71.88,71.79,71.81,130918.0,71.2541,71.3037,71.2145,71.2343,130918.0
2025-04-29 10:20:00,71.82,71.82,71.73,71.75,38690.0,71.2442,71.2442,71.1549,71.1748,38690.0
2025-04-29 10:30:00,71.77,71.91,71.76,71.9,18903.0,71.1946,71.3335,71.1847,71.3236,18903.0
2025-04-29 10:40:00,71.91,71.91,71.82,71.84,70484.0,71.3335,71.3335,71.2442,71.2641,70484.0
2025-04-29 10:50:00,71.83,71.87,71.79,71.81,27253.0,71.2541,71.2938,71.2145,71.2343,27253.0
2025-04-29 11:00:00,71.82,71.86,71.77,71.85,54678.0,71.2442,71.2839,71.1946,71.274,54678.0
2025-04-29 11:10:00,71.85,71.86,71.74,71.76,34310.0,71.274,71.2839,71.1649,71.1847,34310.0
2025-04-29 11:20:00,71.76,71.8,71.71,71.8,39461.0,71.1847,71.2244,71.1351,71.2244,39461.0
2025-04-29 11:30:00,71.81,71.81,71.7,71.78,37260.0,71.2343,71.2343,71.1252,71.2045,37260.0
2025-04-29 11:40:00,71.78,71.87,71.78,71.84,20951.0,71.2045,71.2938,71.2045,71.2641,20951.0
2025-04-29 11:50:00,71.84,71.86,71.78,71.79,36014.0,71.2641,71.2839,71.2045,71.2145,36014.0
2025-04-29 12:00:00,71.79,72.0,71.79,72.0,55226.0,71.2145,71.4228,71.2145,71.4228,55226.0
2025-04-29 12:10:00,72.01,72.04,71.94,71.95,37792.0,71.4327,71.4625,71.3633,71.3732,37792.0
2025-04-29 12:20:00,71.94,72.03,71.93,72.0,39896.0,71.3633,71.4525,71.3533,71.4228,39896.0
2025-04-29 12:30:00,71.99,72.01,71.94,71.94,25612.0,71.4129,71.4327,71.3633,71.3633,25612.0
2025-04-29 12:40:00,71.95,71.99,71.82,71.84,69107.0,71.3732,71.4129,71.2442,71.2641,69107.0
2025-04-29 12:50:00,71.86,71.9,71.8,71.86,11865.0,71.2839,71.3236,71.2244,71.2839,11865.0
2025-04-29 13:00:00,71.86,71.87,71.82,71.84,26064.0,71.2839,71.2938,71.2442,71.2641,26064.0
2025-04-29 13:10:00,71.84,71.94,71.81,71.94,30169.0,71.2641,71.3633,71.2343,71.3633,30169.0
2025-04-29 13:20:00,71.94,72.01,71.93,72.0,24120.0,71.3633,71.4327,71.3533,71.4228,24120.0
2025-04-29 13:30:00,72.01,72.03,71.99,72.03,14606.0,71.4327,71.4525,71.4129,71.4525,14606.0
2025-04-29 13:40:00,72.05,72.11,72.04,72.11,43123.0,71.4724,71.5319,71.4625,71.5319,43123.0
2025-04-29 13:50:00,72.11,72.15,72.09,72.1,23711.0,71.5319,71.5716,71.5121,71.522,23711.0
2025-04-29 14:00:00,72.1,72.16,72.09,72.13,20550.0,71.522,71.5815,71.5121,71.5517,20550.0
2025-04-29 14:10:00,72.13,72.13,72.04,72.04,91692.0,71.5517,71.5517,71.4625,71.4625,91692.0
2025-04-29 14:20:00,72.05,72.09,71.99,72.09,12944.0,71.4724,71.5121,71.4129,71.5121,12944.0
2025-04-29 14:30:00,72.09,72.13,72.06,72.12,9181.0,71.5121,71.5517,71.4823,71.5418,9181.0
2025-04-29 14:40:00,72.11,72.12,72.07,72.09,20295.0,71.5319,71.5418,71.4922,71.5121,20295.0
2025-04-29 14:50:00,72.08,72.1,72.05,72.08,35099.0,71.5021,71.522,71.4724,71.5021,35099.0
2025-04-29 15:00:00,72.07,72.11,72.04,72.08,72409.0,71.4922,71.5319,71.4625,71.5021,72409.0
2025-04-29 15:10:00,72.08,72.11,72.05,72.11,40233.0,71.5021,71.5319,71.4724,71.5319,40233.0
2025-04-29 15:20:00,72.1,72.15,72.08,72.09,29670.0,71.522,71.5716,71.5021,71.5121,29670.0
2025-04-29 15:30:00,72.09,72.11,72.06,72.08,47138.0,71.5121,71.5319,71.4823,71.5021,47138.0
2025-04-29 15:40:00,72.08,72.11,72.02,72.11,31059.0,71.5021,71.5319,71.4426,71.5319,31059.0
2025-04-29 15:50:00,72.11,72.13,72.01,72.03,329686.0,71.5319,71.5517,71.4327,71.4525,329686.0
2025-04-30 09:30:00,70.83,70.91,70.74,70.76,213967.0,70.2622,70.3415,70.1729,70.1927,213967.0
2025-04-30 09:40:00,70.77,70.79,70.61,70.78,238378.0,70.2026,70.2225,70.0439,70.2126,238378.0
2025-04-30 09:50:00,70.78,70.78,70.56,70.6,233206.0,70.2126,70.2126,69.9943,70.034,233206.0
2025-04-30 10:00:00,70.59,70.79,70.58,70.77,261411.0,70.0241,70.2225,70.0142,70.2026,261411.0
2025-04-30 10:10:00,70.77,70.83,70.73,70.82,67302.0,70.2026,70.2622,70.163,70.2522,67302.0
2025-04-30 10:20:00,70.82,70.84,70.75,70.83,85315.0,70.2522,70.2721,70.1828,70.2622,85315.0
2025-04-30 10:30:00,70.82,70.88,70.73,70.79,84028.0,70.2522,70.3118,70.163,70.2225,84028.0
2025-04-30 10:40:00,70.8,70.87,70.73,70.86,67771.0,70.2324,70.3018,70.163,70.2919,67771.0
2025-04-30 10:50:00,70.86,71.03,70.84,71.02,72332.0,70.2919,70.4606,70.2721,70.4506,72332.0
2025-04-30 11:00:00,71.02,71.2,71.01,71.19,130485.0,70.4506,70.6292,70.4407,70.6193,130485.0
2025-04-30 11:10:00,71.2,71.23,71.17,71.2,138351.0,70.6292,70.659,70.5994,70.6292,138351.0
2025-04-30 11:20:00,71.19,71.24,71.1,71.14,223973.0,70.6193,70.6689,70.53,70.5697,223973.0
2025-04-30 11:30:00,71.14,71.18,71.07,71.08,142943.0,70.5697,70.6094,70.5002,70.5102,142943.0
2025-04-30 11:40:00,71.07,71.1,71.0,71.1,114084.0,70.5002,70.53,70.4308,70.53,114084.0
2025-04-30 11:50:00,71.1,71.23,71.1,71.23,169322.0,70.53,70.659,70.53,70.659,169322.0
2025-04-30 12:00:00,71.23,71.25,71.17,71.18,84235.0,70.659,70.6788,70.5994,70.6094,84235.0
2025-04-30 12:10:00,71.18,71.18,71.12,71.16,64088.0,70.6094,70.6094,70.5498,70.5895,64088.0
2025-04-30 12:20:00,71.17,71.19,71.09,71.12,24902.0,70.5994,70.6193,70.5201,70.5498,24902.0
2025-04-30 12:30:00,71.11,71.2,71.08,71.18,42931.0,70.5399,70.6292,70.5102,70.6094,42931.0
2025-04-30 12:40:00,71.18,71.22,71.17,71.19,54093.0,70.6094,70.649,70.5994,70.6193,54093.0
2025-04-30 12:50:00,71.2,71.26,71.19,71.23,132729.0,70.6292,70.6887,70.6193,70.659,132729.0
2025-04-30 13:00:00,71.23,71.26,71.12,71.13,34035.0,70.659,70.6887,70.5498,70.5598,34035.0
2025-04-30 13:10:00,71.13,71.19,71.05,71.18,39220.0,70.5598,70.6193,70.4804,70.6094,39220.0
2025-04-30 13:20:00,71.18,71.33,71.18,71.31,31550.0,70.6094,70.7582,70.6094,70.7383,31550.0
2025-04-30 13:30:00,71.31,71.38,71.29,71.35,66382.0,70.7383,70.8078,70.7185,70.778,66382.0
2025-04-30 13:40:00,71.34,71.41,71.34,71.38,31366.0,70.7681,70.8375,70.7681,70.8078,31366.0
2025-04-30 13:50:00,71.38,71.4,71.32,71.34,14771.0,70.8078,70.8276,70.7482,70.7681,14771.0
2025-04-30 14:00:00,71.32,71.55,71.27,71.37,216155.0,70.7482,70.9764,70.6986,70.7978,216155.0
2025-04-30 14:10:00,71.39,71.54,71.38,71.48,83853.0,70.8177,70.9665,70.8078,70.907,83853.0
2025-04-30 14:20:00,71.5,71.52,71.33,71.4,93164.0,70.9268,70.9466,70.7582,70.8276,93164.0
2025-04-30 14:30:00,71.41,71.44,71.31,71.33,187396.0,70.8375,70.8673,70.7383,70.7582,187396.0
2025-04-30 14:40:00,71.32,71.43,71.3,71.42,50850.0,70.7482,70.8574,70.7284,70.8474,50850.0
2025-04-30 14:50:00,71.42,71.43,71.3,71.32,27533.0,70.8474,70.8574,70.7284,70.7482,27533.0
2025-04-30 15:00:00,71.33,71.39,71.32,71.39,37507.0,70.7582,70.8177,70.7482,70.8177,37507.0
2025-04-30 15:10:00,71.39,71.48,71.37,71.44,24594.0,70.8177,70.907,70.7978,70.8673,24594.0
2025-04-30 15:20:00,71.44,71.45,71.32,71.32,47080.0,70.8673,70.8772,70.7482,70.7482,47080.0
2025-04-30 15:30:00,71.33,71.41,71.32,71.35,60719.0,70.7582,70.8375,70.7482,70.778,60719.0
2025-04-30 15:40:00,71.34,71.49,71.34,71.48,177031.0,70.7681,70.9169,70.7681,70.907,177031.0
2025-04-30 15:50:00,71.48,71.63,71.39,71.42,536554.0,70.907,71.0558,70.8177,70.8474,536554.0
2025-05-01 09:30:00,71.4,71.43,71.21,71.3,190875.0,70.8276,70.8574,70.6391,70.7284,190875.0
2025-05-01 09:40:00,71.34,71.39,71.28,71.38,69207.0,70.7681,70.8177,70.7086,70.8078,69207.0
2025-05-01 09:50:00,71.38,71.47,71.27,71.27,159157.0,70.8078,70.897,70.6986,70.6986,159157.0
2025-05-01 10:00:00,71.29,71.42,71.19,71.28,110090.0,70.7185,70.8474,70.6193,70.7086,110090.0
2025-05-01 10:10:00,71.26,71.42,71.21,71.39,76881.0,70.6887,70.8474,70.6391,70.8177,76881.0
2025-05-01 10:20:00,71.39,71.5,71.39,71.46,83428.0,70.8177,70.9268,70.8177,70.8871,83428.0
2025-05-01 10:30:00,71.46,71.52,71.35,71.52,45346.0,70.8871,70.9466,70.778,70.9466,45346.0
2025-05-01 10:40:00,71.52,71.55,71.48,71.48,54358.0,70.9466,70.9764,70.907,70.907,54358.0
2025-05-01 10:50:00,71.48,71.52,71.41,71.52,47850.0,70.907,70.9466,70.8375,70.9466,47850.0
2025-05-01 11:00:00,71.52,71.55,71.47,71.47,23052.0,70.9466,70.9764,70.897,70.897,23052.0
2025-05-01 11:10:00,71.48,71.62,71.47,71.59,137120.0,70.907,71.0458,70.897,71.0161,137120.0
2025-05-01 11:20:00,71.59,71.61,71.51,71.52,63456.0,71.0161,71.0359,70.9367,70.9466,63456.0
2025-05-01 11:30:00,71.52,71.52,71.4,71.42,48970.0,70.9466,70.9466,70.8276,70.8474,48970.0
2025-05-01 11:40:00,71.42,71.43,71.32,71.36,29811.0,70.8474,70.8574,70.7482,70.7879,29811.0
2025-05-01 11:50:00,71.37,71.37,71.2,71.27,54843.0,70.7978,70.7978,70.6292,70.6986,54843.0
2025-05-01 12:00:00,71.27,71.32,71.21,71.31,47338.0,70.6986,70.7482,70.6391,70.7383,47338.0
2025-05-01 12:10:00,71.31,71.31,71.16,71.22,31635.0,70.7383,70.7383,70.5895,70.649,31635.0
2025-05-01 12:20:00,71.22,71.32,71.2,71.29,22480.0,70.649,70.7482,70.6292,70.7185,22480.0
2025-05-01 12:30:00,71.28,71.37,71.28,71.34,39899.0,70.7086,70.7978,70.7086,70.7681,39899.0
2025-05-01 12:40:00,71.33,71.33,71.25,71.26,11416.0,70.7582,70.7582,70.6788,70.6887,11416.0
2025-05-01 12:50:00,71.27,71.35,71.24,71.28,14497.0,70.6986,70.778,70.6689,70.7086,14497.0
2025-05-01 13:00:00,71.3,71.45,71.29,71.44,16936.0,70.7284,70.8772,70.7185,70.8673,16936.0
2025-05-01 13:10:00,71.42,71.48,71.42,71.46,8578.0,70.8474,70.907,70.8474,70.8871,8578.0
2025-05-01 13:20:00,71.46,71.46,71.33,71.34,53626.0,70.8871,70.8871,70.7582,70.7681,53626.0
2025-05-01 13:30:00,71.34,71.39,71.33,71.34,38942.0,70.7681,70.8177,70.7582,70.7681,38942.0
2025-05-01 13:40:00,71.34,71.34,71.25,71.3,33637.0,70.7681,70.7681,70.6788,70.7284,33637.0
2025-05-01 13:50:00,71.3,71.35,71.26,71.33,28242.0,70.7284,70.778,70.6887,70.7582,28242.0
2025-05-01 14:00:00,71.33,71.47,71.32,71.45,44481.0,70.7582,70.897,70.7482,70.8772,44481.0
2025-05-01 14:10:00,71.45,71.48,71.43,71.45,39886.0,70.8772,70.907,70.8574,70.8772,39886.0
2025-05-01 14:20:00,71.44,71.45,71.38,71.44,121517.0,70.8673,70.8772,70.8078,70.8673,121517.0
2025-05-01 14:30:00,71.44,71.48,71.43,71.48,45492.0,70.8673,70.907,70.8574,70.907,45492.0
2025-05-01 14:40:00,71.48,71.53,71.45,71.48,125971.0,70.907,70.9566,70.8772,70.907,125971.0
2025-05-01 14:50:00,71.47,71.47,71.36,71.37,46454.0,70.897,70.897,70.7879,70.7978,46454.0
2025-05-01 15:00:00,71.37,71.42,71.33,71.37,57627.0,70.7978,70.8474,70.7582,70.7978,57627.0
2025-05-01 15:10:00,71.36,71.42,71.33,71.41,73179.0,70.7879,70.8474,70.7582,70.8375,73179.0
2025-05-01 15:20:00,71.42,71.47,71.42,71.45,55311.0,70.8474,70.897,70.8474,70.8772,55311.0
2025-05-01 15:30:00,71.46,71.47,71.4,71.42,67422.0,70.8871,70.897,70.8276,70.8474,67422.0
2025-05-01 15:40:00,71.42,71.47,71.4,71.45,64459.0,70.8474,70.897,70.8276,70.8772,64459.0
2025-05-01 15:50:00,71.46,71.47,71.15,71.18,344867.0,70.8871,70.897,70.5796,70.6094,344867.0
2025-05-02 09:30:00,71.62,71.73,71.59,71.73,163707.0,71.0458,71.1549,71.0161,71.1549,163707.0
2025-05-02 09:40:00,71.75,71.75,71.61,71.61,47177.0,71.1748,71.1748,71.0359,71.0359,47177.0
2025-05-02 09:50:00,71.61,71.64,71.5,71.61,64781.0,71.0359,71.0657,70.9268,71.0359,64781.0
2025-05-02 10:00:00,71.61,71.72,71.61,71.7,43948.0,71.0359,71.145,71.0359,71.1252,43948.0
2025-05-02 10:10:00,71.7,71.76,71.69,71.73,50742.0,71.1252,71.1847,71.1153,71.1549,50742.0
2025-05-02 10:20:00,71.71,71.86,71.69,71.84,67337.0,71.1351,71.2839,71.1153,71.2641,67337.0
2025-05-02 10:30:00,71.85,71.89,71.81,71.87,151373.0,71.274,71.3137,71.2343,71.2938,151373.0
2025-05-02 10:40:00,71.87,71.92,71.82,71.91,118035.0,71.2938,71.3434,71.2442,71.3335,118035.0
2025-05-02 10:50:00,71.91,72.0,71.89,71.98,207456.0,71.3335,71.4228,71.3137,71.4029,207456.0
2025-05-02 11:00:00,71.99,72.02,71.95,71.96,73966.0,71.4129,71.4426,71.3732,71.3831,73966.0
2025-05-02 11:10:00,71.96,71.98,71.89,71.9,77069.0,71.3831,71.4029,71.3137,71.3236,77069.0
2025-05-02 11:20:00,71.9,71.9,71.7,71.7,90937.0,71.3236,71.3236,71.1252,71.1252,90937.0
2025-05-02 11:30:00,71.71,71.76,71.68,71.76,59585.0,71.1351,71.1847,71.1053,71.1847,59585.0
2025-05-02 11:40:00,71.76,71.78,71.69,71.71,38067.0,71.1847,71.2045,71.1153,71.1351,38067.0
2025-05-02 11:50:00,71.7,71.75,71.68,71.71,18661.0,71.1252,71.1748,71.1053,71.1351,18661.0
2025-05-02 12:00:00,71.71,71.88,71.7,71.86,176317.0,71.1351,71.3037,71.1252,71.2839,176317.0
2025-05-02 12:10:00,71.88,71.89,71.83,71.86,47865.0,71.3037,71.3137,71.2541,71.2839,47865.0
2025-05-02 12:20:00,71.87,71.87,71.81,71.82,116947.0,71.2938,71.2938,71.2343,71.2442,116947.0
2025-05-02 12:30:00,71.81,71.88,71.8,71.86,72823.0,71.2343,71.3037,71.2244,71.2839,72823.0
2025-05-02 12:40:00,71.87,71.87,71.79,71.8,46537.0,71.2938,71.2938,71.2145,71.2244,46537.0
2025-05-02 12:50:00,71.8,71.81,71.76,71.77,59900.0,71.2244,71.2343,71.1847,71.1946,59900.0
2025-05-02 13:00:00,71.77,71.77,71.68,71.68,147465.0,71.1946,71.1946,71.1053,71.1053,147465.0
2025-05-02 13:10:00,71.69,71.69,71.64,71.69,170722.0,71.1153,71.1153,71.0657,71.1153,170722.0
2025-05-02 13:20:00,71.68,71.75,71.68,71.71,76640.0,71.1053,71.1748,71.1053,71.1351,76640.0
2025-05-02 13:30:00,71.71,71.82,71.71,71.81,43955.0,71.1351,71.2442,71.1351,71.2343,43955.0
2025-05-02 13:40:00,71.8,71.83,71.78,71.82,89401.0,71.2244,71.2541,71.2045,71.2442,89401.0
2025-05-02 13:50:00,71.82,71.85,71.76,71.78,56325.0,71.2442,71.274,71.1847,71.2045,56325.0
2025-05-02 14:00:00,71.78,71.85,71.78,71.84,40605.0,71.2045,71.274,71.2045,71.2641,40605.0
2025-05-02 14:10:00,71.84,71.87,71.82,71.83,63472.0,71.2641,71.2938,71.2442,71.2541,63472.0
2025-05-02 14:20:00,71.82,71.87,71.8,71.85,70045.0,71.2442,71.2938,71.2244,71.274,70045.0
2025-05-02 14:30:00,71.84,71.86,71.79,71.83,122432.0,71.2641,71.2839,71.2145,71.2541,122432.0
2025-05-02 14:40:00,71.83,71.84,71.72,71.73,37775.0,71.2541,71.2641,71.145,71.1549,37775.0
2025-05-02 14:50:00,71.73,71.78,71.68,71.76,163339.0,71.1549,71.2045,71.1053,71.1847,163339.0
2025-05-02 15:00:00,71.75,71.78,71.69,71.78,61507.0,71.1748,71.2045,71.1153,71.2045,61507.0
2025-05-02 15:10:00,71.78,71.84,71.75,71.84,55874.0,71.2045,71.2641,71.1748,71.2641,55874.0
2025-05-02 15:20:00,71.84,71.89,71.83,71.86,165877.0,71.2641,71.3137,71.2541,71.2839,165877.0
2025-05-02 15:30:00,71.86,71.87,71.81,71.87,101487.0,71.2839,71.2938,71.2343,71.2938,101487.0
2025-05-02 15:40:00,71.87,71.93,71.85,71.87,128089.0,71.2938,71.3533,71.274,71.2938,128089.0
2025-05-02 15:50:00,71.88,71.95,71.84,71.87,523237.0,71.3037,71.3732,71.2641,71.2938,523237.0
2025-05-05 09:30:00,72.32,72.38,72.24,72.28,168013.0,71.7402,71.7997,71.6609,71.7005,168013.0
2025-05-05 09:40:00,72.28,72.35,72.21,72.34,52740.0,71.7005,71.77,71.6311,71.7601,52740.0
2025-05-05 09:50:00,72.34,72.36,72.27,72.29,324395.0,71.7601,71.7799,71.6906,71.7105,324395.0
2025-05-05 10:00:00,72.28,72.41,72.28,72.38,32529.0,71.7005,71.8295,71.7005,71.7997,32529.0
2025-05-05 10:10:00,72.38,72.4,72.32,72.38,33127.0,71.7997,71.8196,71.7402,71.7997,33127.0
2025-05-05 10:20:00,72.38,72.43,72.34,72.43,24905.0,71.7997,71.8493,71.7601,71.8493,24905.0
2025-05-05 10:30:00,72.42,72.46,72.36,72.45,38257.0,71.8394,71.8791,71.7799,71.8692,38257.0
2025-05-05 10:40:00,72.46,72.52,72.45,72.49,25649.0,71.8791,71.9386,71.8692,71.9089,25649.0
2025-05-05 10:50:00,72.51,72.53,72.47,72.52,66638.0,71.9287,71.9485,71.889,71.9386,66638.0
2025-05-05 11:00:00,72.52,72.53,72.28,72.42,394755.0,71.9386,71.9485,71.7005,71.8394,394755.0
2025-05-05 11:10:00,72.42,72.51,72.41,72.5,70329.0,71.8394,71.9287,71.8295,71.9188,70329.0
2025-05-05 11:20:00,72.5,72.53,72.45,72.45,29626.0,71.9188,71.9485,71.8692,71.8692,29626.0
2025-05-05 11:30:00,72.46,72.48,72.34,72.34,27303.0,71.8791,71.8989,71.7601,71.7601,27303.0
2025-05-05 11:40:00,72.35,72.39,72.33,72.36,9794.0,71.77,71.8097,71.7501,71.7799,9794.0
2025-05-05 11:50:00,72.35,72.46,72.35,72.46,24602.0,71.77,71.8791,71.77,71.8791,24602.0
2025-05-05 12:00:00,72.46,72.53,72.45,72.45,23440.0,71.8791,71.9485,71.8692,71.8692,23440.0
2025-05-05 12:10:00,72.45,72.51,72.45,72.5,21100.0,71.8692,71.9287,71.8692,71.9188,21100.0
2025-05-05 12:20:00,72.5,72.5,72.46,72.47,13411.0,71.9188,71.9188,71.8791,71.889,13411.0
2025-05-05 12:30:00,72.48,72.48,72.43,72.46,25421.0,71.8989,71.8989,71.8493,71.8791,25421.0
2025-05-05 12:40:00,72.46,72.47,72.38,72.39,12195.0,71.8791,71.889,71.7997,71.8097,12195.0
2025-05-05 12:50:00,72.39,72.42,72.38,72.4,9376.0,71.8097,71.8394,71.7997,71.8196,9376.0
2025-05-05 13:00:00,72.39,72.39,72.36,72.38,10524.0,71.8097,71.8097,71.7799,71.7997,10524.0
2025-05-05 13:10:00,72.39,72.41,72.35,72.39,11471.0,71.8097,71.8295,71.77,71.8097,11471.0
2025-05-05 13:20:00,72.39,72.41,72.38,72.39,40181.0,71.8097,71.8295,71.7997,71.8097,40181.0
2025-05-05 13:30:00,72.39,72.44,72.39,72.41,11552.0,71.8097,71.8593,71.8097,71.8295,11552.0
2025-05-05 13:40:00,72.42,72.44,72.41,72.43,24591.0,71.8394,71.8593,71.8295,71.8493,24591.0
2025-05-05 13:50:00,72.43,72.45,72.4,72.4,56991.0,71.8493,71.8692,71.8196,71.8196,56991.0
2025-05-05 14:00:00,72.41,72.52,72.41,72.51,73454.0,71.8295,71.9386,71.8295,71.9287,73454.0
2025-05-05 14:10:00,72.51,72.52,72.49,72.5,47685.0,71.9287,71.9386,71.9089,71.9188,47685.0
2025-05-05 14:20:00,72.5,72.51,72.45,72.45,18463.0,71.9188,71.9287,71.8692,71.8692,18463.0
2025-05-05 14:30:00,72.46,72.48,72.45,72.47,20270.0,71.8791,71.8989,71.8692,71.889,20270.0
2025-05-05 14:40:00,72.47,72.5,72.46,72.48,20720.0,71.889,71.9188,71.8791,71.8989,20720.0
2025-05-05 14:50:00,72.49,72.5,72.47,72.47,18962.0,71.9089,71.9188,71.889,71.889,18962.0
2025-05-05 15:00:00,72.46,72.52,72.43,72.51,18399.0,71.8791,71.9386,71.8493,71.9287,18399.0
2025-05-05 15:10:00,72.5,72.5,72.46,72.47,61931.0,71.9188,71.9188,71.8791,71.889,61931.0
2025-05-05 15:20:00,72.47,72.47,72.42,72.45,43036.0,71.889,71.889,71.8394,71.8692,43036.0
2025-05-05 15:30:00,72.45,72.5,72.44,72.48,42367.0,71.8692,71.9188,71.8593,71.8989,42367.0
2025-05-05 15:40:00,72.48,72.5,72.38,72.42,174168.0,71.8989,71.9188,71.7997,71.8394,174168.0
2025-05-05 15:50:00,72.42,72.44,72.34,72.37,469565.0,71.8394,71.8593,71.7601,71.7898,469565.0
2025-05-06 09:30:00,72.3,72.56,72.3,72.53,190275.0,71.7204,71.9783,71.7204,71.9485,190275.0
2025-05-06 09:40:00,72.53,72.56,72.47,72.48,77328.0,71.9485,71.9783,71.889,71.8989,77328.0
2025-05-06 09:50:00,72.47,72.47,72.38,72.42,86133.0,71.889,71.889,71.7997,71.8394,86133.0
2025-05-06 10:00:00,72.42,72.46,72.36,72.45,126781.0,71.8394,71.8791,71.7799,71.8692,126781.0
2025-05-06 10:10:00,72.45,72.65,72.45,72.63,95650.0,71.8692,72.0676,71.8692,72.0477,95650.0
2025-05-06 10:20:00,72.63,72.69,72.62,72.66,121974.0,72.0477,72.1073,72.0378,72.0775,121974.0
2025-05-06 10:30:00,72.65,72.69,72.59,72.6,95921.0,72.0676,72.1073,72.0081,72.018,95921.0
2025-05-06 10:40:00,72.59,72.6,72.48,72.52,47044.0,72.0081,72.018,71.8989,71.9386,47044.0
2025-05-06 10:50:00,72.51,72.52,72.39,72.45,47667.0,71.9287,71.9386,71.8097,71.8692,47667.0
2025-05-06 11:00:00,72.44,72.55,72.44,72.48,41309.0,71.8593,71.9684,71.8593,71.8989,41309.0
2025-05-06 11:10:00,72.48,72.55,72.47,72.51,31080.0,71.8989,71.9684,71.889,71.9287,31080.0
2025-05-06 11:20:00,72.52,72.54,72.5,72.51,68620.0,71.9386,71.9585,71.9188,71.9287,68620.0
2025-05-06 11:30:00,72.51,72.55,72.48,72.53,99152.0,71.9287,71.9684,71.8989,71.9485,99152.0
2025-05-06 11:40:00,72.53,72.54,72.4,72.45,112549.0,71.9485,71.9585,71.8196,71.8692,112549.0
2025-05-06 11:50:00,72.44,72.44,72.39,72.41,49376.0,71.8593,71.8593,71.8097,71.8295,49376.0
2025-05-06 12:00:00,72.42,72.47,72.4,72.42,11209.0,71.8394,71.889,71.8196,71.8394,11209.0
2025-05-06 12:10:00,72.42,72.6,72.4,72.56,131198.0,71.8394,72.018,71.8196,71.9783,131198.0
2025-05-06 12:20:00,72.56,72.58,72.46,72.52,64899.0,71.9783,71.9981,71.8791,71.9386,64899.0
2025-05-06 12:30:00,72.52,72.6,72.52,72.56,27786.0,71.9386,72.018,71.9386,71.9783,27786.0
2025-05-06 12:40:00,72.58,72.58,72.47,72.5,123496.0,71.9981,71.9981,71.889,71.9188,123496.0
2025-05-06 12:50:00,72.5,72.5,72.37,72.38,81958.0,71.9188,71.9188,71.7898,71.7997,81958.0
2025-05-06 13:00:00,72.38,72.52,72.38,72.51,50959.0,71.7997,71.9386,71.7997,71.9287,50959.0
2025-05-06 13:10:00,72.5,72.55,72.48,72.54,31590.0,71.9188,71.9684,71.8989,71.9585,31590.0
2025-05-06 13:20:00,72.55,72.55,72.43,72.48,22823.0,71.9684,71.9684,71.8493,71.8989,22823.0
2025-05-06 13:30:00,72.48,72.53,72.4,72.41,21044.0,71.8989,71.9485,71.8196,71.8295,21044.0
2025-05-06 13:40:00,72.41,72.41,72.33,72.34,28389.0,71.8295,71.8295,71.7501,71.7601,28389.0
2025-05-06 13:50:00,72.34,72.37,72.32,72.35,33863.0,71.7601,71.7898,71.7402,71.77,33863.0
2025-05-06 14:00:00,72.34,72.44,72.34,72.35,121475.0,71.7601,71.8593,71.7601,71.77,121475.0
2025-05-06 14:10:00,72.35,72.39,72.31,72.39,43105.0,71.77,71.8097,71.7303,71.8097,43105.0
2025-05-06 14:20:00,72.4,72.47,72.39,72.47,53827.0,71.8196,71.889,71.8097,71.889,53827.0
2025-05-06 14:30:00,72.47,72.52,72.46,72.52,85390.0,71.889,71.9386,71.8791,71.9386,85390.0
2025-05-06 14:40:00,72.53,72.56,72.5,72.52,24484.0,71.9485,71.9783,71.9188,71.9386,24484.0
2025-05-06 14:50:00,72.52,72.61,72.5,72.6,37076.0,71.9386,72.0279,71.9188,72.018,37076.0
2025-05-06 15:00:00,72.6,72.6,72.5,72.52,107499.0,72.018,72.018,71.9188,71.9386,107499.0
2025-05-06 15:10:00,72.52,72.58,72.49,72.52,69327.0,71.9386,71.9981,71.9089,71.9386,69327.0
2025-05-06 15:20:00,72.52,72.57,72.5,72.57,42784.0,71.9386,71.9882,71.9188,71.9882,42784.0
2025-05-06 15:30:00,72.56,72.6,72.52,72.54,43061.0,71.9783,72.018,71.9386,71.9585,43061.0
2025-05-06 15:40:00,72.54,72.57,72.53,72.54,62685.0,71.9585,71.9882,71.9485,71.9585,62685.0
2025-05-06 15:50:00,72.54,72.55,72.4,72.42,275663.0,71.9585,71.9684,71.8196,71.8394,275663.0
2025-05-07 09:30:00,71.93,72.04,71.93,71.97,128689.0,71.3533,71.4625,71.3533,71.393,128689.0
2025-05-07 09:40:00,71.96,72.05,71.92,71.95,243411.0,71.3831,71.4724,71.3434,71.3732,243411.0
2025-05-07 09:50:00,71.95,72.09,71.95,72.05,91540.0,71.3732,71.5121,71.3732,71.4724,91540.0
2025-05-07 10:00:00,72.06,72.12,72.04,72.07,69806.0,71.4823,71.5418,71.4625,71.4922,69806.0
2025-05-07 10:10:00,72.08,72.1,72.04,72.08,58657.0,71.5021,71.522,71.4625,71.5021,58657.0
2025-05-07 10:20:00,72.08,72.18,72.06,72.17,59382.0,71.5021,71.6013,71.4823,71.5914,59382.0
2025-05-07 10:30:00,72.17,72.21,72.17,72.2,67322.0,71.5914,71.6311,71.5914,71.6212,67322.0
2025-05-07 10:40:00,72.2,72.24,72.18,72.2,65888.0,71.6212,71.6609,71.6013,71.6212,65888.0
2025-05-07 10:50:00,72.2,72.2,72.07,72.08,122312.0,71.6212,71.6212,71.4922,71.5021,122312.0
2025-05-07 11:00:00,72.08,72.11,72.03,72.09,70364.0,71.5021,71.5319,71.4525,71.5121,70364.0
2025-05-07 11:10:00,72.1,72.13,72.05,72.09,29730.0,71.522,71.5517,71.4724,71.5121,29730.0
2025-05-07 11:20:00,72.09,72.1,71.99,72.03,67988.0,71.5121,71.522,71.4129,71.4525,67988.0
2025-05-07 11:30:00,72.03,72.12,72.01,72.11,92174.0,71.4525,71.5418,71.4327,71.5319,92174.0
2025-05-07 11:40:00,72.12,72.19,72.08,72.09,76503.0,71.5418,71.6113,71.5021,71.5121,76503.0
2025-05-07 11:50:00,72.09,72.16,72.06,72.14,125870.0,71.5121,71.5815,71.4823,71.5617,125870.0
2025-05-07 12:00:00,72.12,72.13,72.07,72.08,74653.0,71.5418,71.5517,71.4922,71.5021,74653.0
2025-05-07 12:10:00,72.08,72.11,72.05,72.11,55519.0,71.5021,71.5319,71.4724,71.5319,55519.0
2025-05-07 12:20:00,72.12,72.12,72.03,72.04,34214.0,71.5418,71.5418,71.4525,71.4625,34214.0
2025-05-07 12:30:00,72.03,72.14,72.03,72.14,42548.0,71.4525,71.5617,71.4525,71.5617,42548.0
2025-05-07 12:40:00,72.14,72.19,72.13,72.18,26799.0,71.5617,71.6113,71.5517,71.6013,26799.0
2025-05-07 12:50:00,72.2,72.24,72.17,72.23,51546.0,71.6212,71.6609,71.5914,71.6509,51546.0
2025-05-07 13:00:00,72.23,72.25,72.2,72.25,250199.0,71.6509,71.6708,71.6212,71.6708,250199.0
2025-05-07 13:10:00,72.25,72.27,72.18,72.19,73727.0,71.6708,71.6906,71.6013,71.6113,73727.0
2025-05-07 13:20:00,72.18,72.2,72.14,72.15,41039.0,71.6013,71.6212,71.5617,71.5716,41039.0
2025-05-07 13:30:00,72.14,72.15,72.04,72.08,120863.0,71.5617,71.5716,71.4625,71.5021,120863.0
2025-05-07 13:40:00,72.08,72.12,72.04,72.1,68257.0,71.5021,71.5418,71.4625,71.522,68257.0
2025-05-07 13:50:00,72.12,72.12,72.02,72.07,139220.0,71.5418,71.5418,71.4426,71.4922,139220.0
2025-05-07 14:00:00,72.09,72.18,71.94,71.94,96435.0,71.5121,71.6013,71.3633,71.3633,96435.0
2025-05-07 14:10:00,71.94,72.0,71.87,71.92,74099.0,71.3633,71.4228,71.2938,71.3434,74099.0
2025-05-07 14:20:00,71.94,72.04,71.94,72.01,66456.0,71.3633,71.4625,71.3633,71.4327,66456.0
2025-05-07 14:30:00,72.01,72.17,71.99,72.12,112837.0,71.4327,71.5914,71.4129,71.5418,112837.0
2025-05-07 14:40:00,72.13,72.16,71.83,71.9,125262.0,71.5517,71.5815,71.2541,71.3236,125262.0
2025-05-07 14:50:00,71.93,72.14,71.85,72.13,82668.0,71.3533,71.5617,71.274,71.5517,82668.0
2025-05-07 15:00:00,72.11,72.12,71.97,72.06,65528.0,71.5319,71.5418,71.393,71.4823,65528.0
2025-05-07 15:10:00,72.06,72.06,71.85,71.97,114138.0,71.4823,71.4823,71.274,71.393,114138.0
2025-05-07 15:20:00,71.98,71.98,71.81,71.82,65661.0,71.4029,71.4029,71.2343,71.2442,65661.0
2025-05-07 15:30:00,71.83,71.89,71.77,71.85,114465.0,71.2541,71.3137,71.1946,71.274,114465.0
2025-05-07 15:40:00,71.87,72.21,71.86,72.02,350961.0,71.2938,71.6311,71.2839,71.4426,350961.0
2025-05-07 15:50:00,71.96,72.07,71.89,71.98,435720.0,71.3831,71.4922,71.3137,71.4029,435720.0
2025-05-08 09:30:00,72.04,72.04,71.95,71.97,149727.0,71.4625,71.4625,71.3732,71.393,149727.0
2025-05-08 09:40:00,71.98,72.02,71.96,71.98,31222.0,71.4029,71.4426,71.3831,71.4029,31222.0
2025-05-08 09:50:00,71.97,72.04,71.95,72.01,41091.0,71.393,71.4625,71.3732,71.4327,41091.0
2025-05-08 10:00:00,72.0,72.07,71.98,71.98,44595.0,71.4228,71.4922,71.4029,71.4029,44595.0
2025-05-08 10:10:00,72.0,72.03,71.9,72.02,42182.0,71.4228,71.4525,71.3236,71.4426,42182.0
2025-05-08 10:20:00,72.02,72.1,72.02,72.09,49210.0,71.4426,71.522,71.4426,71.5121,49210.0
2025-05-08 10:30:00,72.09,72.14,72.04,72.05,62053.0,71.5121,71.5617,71.4625,71.4724,62053.0
2025-05-08 10:40:00,72.04,72.09,72.01,72.01,14473.0,71.4625,71.5121,71.4327,71.4327,14473.0
2025-05-08 10:50:00,71.99,72.0,71.82,71.85,163944.0,71.4129,71.4228,71.2442,71.274,163944.0
2025-05-08 11:00:00,71.86,71.98,71.83,71.98,76867.0,71.2839,71.4029,71.2541,71.4029,76867.0
2025-05-08 11:10:00,71.99,72.03,71.95,72.02,95008.0,71.4129,71.4525,71.3732,71.4426,95008.0
2025-05-08 11:20:00,72.02,72.19,71.99,72.13,111793.0,71.4426,71.6113,71.4129,71.5517,111793.0
2025-05-08 11:30:00,72.14,72.19,72.1,72.19,44867.0,71.5617,71.6113,71.522,71.6113,44867.0
2025-05-08 11:40:00,72.2,72.33,72.2,72.25,119895.0,71.6212,71.7501,71.6212,71.6708,119895.0
2025-05-08 11:50:00,72.24,72.26,72.17,72.23,94072.0,71.6609,71.6807,71.5914,71.6509,94072.0
2025-05-08 12:00:00,72.23,72.3,72.21,72.29,73649.0,71.6509,71.7204,71.6311,71.7105,73649.0
2025-05-08 12:10:00,72.3,72.3,72.21,72.23,65898.0,71.7204,71.7204,71.6311,71.6509,65898.0
2025-05-08 12:20:00,72.23,72.24,72.15,72.19,78524.0,71.6509,71.6609,71.5716,71.6113,78524.0
2025-05-08 12:30:00,72.19,72.22,72.17,72.2,44196.0,71.6113,71.641,71.5914,71.6212,44196.0
2025-05-08 12:40:00,72.2,72.27,72.2,72.23,53504.0,71.6212,71.6906,71.6212,71.6509,53504.0
2025-05-08 12:50:00,72.24,72.27,72.23,72.24,33897.0,71.6609,71.6906,71.6509,71.6609,33897.0
2025-05-08 13:00:00,72.23,72.23,72.15,72.17,40791.0,71.6509,71.6509,71.5716,71.5914,40791.0
2025-05-08 13:10:00,72.16,72.18,72.13,72.15,30555.0,71.5815,71.6013,71.5517,71.5716,30555.0
2025-05-08 13:20:00,72.16,72.17,72.1,72.11,13446.0,71.5815,71.5914,71.522,71.5319,13446.0
2025-05-08 13:30:00,72.13,72.15,72.02,72.07,17017.0,71.5517,71.5716,71.4426,71.4922,17017.0
2025-05-08 13:40:00,72.07,72.12,72.04,72.12,38106.0,71.4922,71.5418,71.4625,71.5418,38106.0
2025-05-08 13:50:00,72.12,72.16,72.06,72.08,34095.0,71.5418,71.5815,71.4823,71.5021,34095.0
2025-05-08 14:00:00,72.06,72.13,72.05,72.13,27443.0,71.4823,71.5517,71.4724,71.5517,27443.0
2025-05-08 14:10:00,72.13,72.17,72.11,72.15,16248.0,71.5517,71.5914,71.5319,71.5716,16248.0
2025-05-08 14:20:00,72.15,72.15,72.07,72.08,18596.0,71.5716,71.5716,71.4922,71.5021,18596.0
2025-05-08 14:30:00,72.08,72.15,72.08,72.14,15973.0,71.5021,71.5716,71.5021,71.5617,15973.0
2025-05-08 14:40:00,72.13,72.15,72.12,72.14,55092.0,71.5517,71.5716,71.5418,71.5617,55092.0
2025-05-08 14:50:00,72.14,72.18,72.11,72.12,50585.0,71.5617,71.6013,71.5319,71.5418,50585.0
2025-05-08 15:00:00,72.12,72.12,72.06,72.08,21276.0,71.5418,71.5418,71.4823,71.5021,21276.0
2025-05-08 15:10:00,72.07,72.09,72.06,72.07,29085.0,71.4922,71.5121,71.4823,71.4922,29085.0
2025-05-08 15:20:00,72.09,72.16,72.05,72.09,135900.0,71.5121,71.5815,71.4724,71.5121,135900.0
2025-05-08 15:30:00,72.08,72.11,71.99,72.02,208486.0,71.5021,71.5319,71.4129,71.4426,208486.0
2025-05-08 15:40:00,72.02,72.03,71.93,71.94,198202.0,71.4426,71.4525,71.3533,71.3633,198202.0
2025-05-08 15:50:00,71.95,71.95,71.8,71.84,280674.0,71.3732,71.3732,71.2244,71.2641,280674.0
2025-05-09 09:30:00,72.32,72.32,72.23,72.28,68533.0,71.7402,71.7402,71.6509,71.7005,68533.0
2025-05-09 09:40:00,72.28,72.28,72.21,72.23,25536.0,71.7005,71.7005,71.6311,71.6509,25536.0
2025-05-09 09:50:00,72.2,72.24,72.18,72.23,19813.0,71.6212,71.6609,71.6013,71.6509,19813.0
2025-05-09 10:00:00,72.22,72.23,72.17,72.22,43156.0,71.641,71.6509,71.5914,71.641,43156.0
2025-05-09 10:10:00,72.21,72.21,72.08,72.09,44712.0,71.6311,71.6311,71.5021,71.5121,44712.0
2025-05-09 10:20:00,72.08,72.11,72.05,72.08,59282.0,71.5021,71.5319,71.4724,71.5021,59282.0
2025-05-09 10:30:00,72.09,72.14,72.03,72.04,82430.0,71.5121,71.5617,71.4525,71.4625,82430.0
2025-05-09 10:40:00,72.04,72.06,72.0,72.05,67991.0,71.4625,71.4823,71.4228,71.4724,67991.0
2025-05-09 10:50:00,72.05,72.09,71.98,72.07,101813.0,71.4724,71.5121,71.4029,71.4922,101813.0
2025-05-09 11:00:00,72.07,72.11,72.05,72.09,20871.0,71.4922,71.5319,71.4724,71.5121,20871.0
2025-05-09 11:10:00,72.09,72.1,72.04,72.04,34325.0,71.5121,71.522,71.4625,71.4625,34325.0
2025-05-09 11:20:00,72.04,72.04,71.98,72.01,15998.0,71.4625,71.4625,71.4029,71.4327,15998.0
2025-05-09 11:30:00,72.0,72.02,71.94,72.0,43191.0,71.4228,71.4426,71.3633,71.4228,43191.0
2025-05-09 11:40:00,71.99,72.02,71.96,72.01,59487.0,71.4129,71.4426,71.3831,71.4327,59487.0
2025-05-09 11:50:00,72.01,72.07,72.01,72.06,19394.0,71.4327,71.4922,71.4327,71.4823,19394.0
2025-05-09 12:00:00,72.07,72.08,71.9,71.91,30851.0,71.4922,71.5021,71.3236,71.3335,30851.0
2025-05-09 12:10:00,71.91,71.97,71.88,71.95,39109.0,71.3335,71.393,71.3037,71.3732,39109.0
2025-05-09 12:20:00,71.95,71.96,71.88,71.89,30841.0,71.3732,71.3831,71.3037,71.3137,30841.0
2025-05-09 12:30:00,71.89,71.94,71.86,71.89,22057.0,71.3137,71.3633,71.2839,71.3137,22057.0
2025-05-09 12:40:00,71.89,71.9,71.79,71.8,38040.0,71.3137,71.3236,71.2145,71.2244,38040.0
2025-05-09 12:50:00,71.81,71.85,71.78,71.8,29605.0,71.2343,71.274,71.2045,71.2244,29605.0
2025-05-09 13:00:00,71.79,71.8,71.74,71.8,54617.0,71.2145,71.2244,71.1649,71.2244,54617.0
2025-05-09 13:10:00,71.81,71.86,71.79,71.86,22072.0,71.2343,71.2839,71.2145,71.2839,22072.0
2025-05-09 13:20:00,71.86,71.93,71.75,71.9,200474.0,71.2839,71.3533,71.1748,71.3236,200474.0
2025-05-09 13:30:00,71.9,71.96,71.86,71.95,41684.0,71.3236,71.3831,71.2839,71.3732,41684.0
2025-05-09 13:40:00,71.95,72.02,71.94,72.0,51841.0,71.3732,71.4426,71.3633,71.4228,51841.0
2025-05-09 13:50:00,72.0,72.04,71.97,72.02,36060.0,71.4228,71.4625,71.393,71.4426,36060.0
2025-05-09 14:00:00,72.03,72.05,72.0,72.01,22905.0,71.4525,71.4724,71.4228,71.4327,22905.0
2025-05-09 14:10:00,72.0,72.02,71.93,71.96,24868.0,71.4228,71.4426,71.3533,71.3831,24868.0
2025-05-09 14:20:00,71.96,71.99,71.95,71.95,27278.0,71.3831,71.4129,71.3732,71.3732,27278.0
2025-05-09 14:30:00,71.96,72.0,71.94,71.98,67677.0,71.3831,71.4228,71.3633,71.4029,67677.0
2025-05-09 14:40:00,71.98,72.01,71.95,71.99,20338.0,71.4029,71.4327,71.3732,71.4129,20338.0
2025-05-09 14:50:00,72.0,72.02,71.98,72.01,17322.0,71.4228,71.4426,71.4029,71.4327,17322.0
2025-05-09 15:00:00,72.01,72.05,72.0,72.05,40773.0,71.4327,71.4724,71.4228,71.4724,40773.0
2025-05-09 15:10:00,72.05,72.06,72.0,72.02,36932.0,71.4724,71.4823,71.4228,71.4426,36932.0
2025-05-09 15:20:00,72.03,72.03,71.96,71.97,46595.0,71.4525,71.4525,71.3831,71.393,46595.0
2025-05-09 15:30:00,71.96,71.96,71.9,71.93,55021.0,71.3831,71.3831,71.3236,71.3533,55021.0
2025-05-09 15:40:00,71.93,71.96,71.9,71.94,56152.0,71.3533,71.3831,71.3236,71.3633,56152.0
2025-05-09 15:50:00,71.94,72.01,71.94,72.0,132148.0,71.3633,71.4327,71.3633,71.4228,132148.0
2025-05-12 09:30:00,72.46,72.49,72.3,72.34,125725.0,71.8791,71.9089,71.7204,71.7601,125725.0
2025-05-12 09:40:00,72.34,72.37,72.26,72.3,62543.0,71.7601,71.7898,71.6807,71.7204,62543.0
2025-05-12 09:50:00,72.31,72.42,72.29,72.31,63716.0,71.7303,71.8394,71.7105,71.7303,63716.0
2025-05-12 10:00:00,72.32,72.47,72.28,72.45,60285.0,71.7402,71.889,71.7005,71.8692,60285.0
2025-05-12 10:10:00,72.45,72.5,72.44,72.49,41052.0,71.8692,71.9188,71.8593,71.9089,41052.0
2025-05-12 10:20:00,72.5,72.5,72.38,72.41,99557.0,71.9188,71.9188,71.7997,71.8295,99557.0
2025-05-12 10:30:00,72.42,72.52,72.34,72.52,145596.0,71.8394,71.9386,71.7601,71.9386,145596.0
2025-05-12 10:40:00,72.52,72.67,72.5,72.66,58045.0,71.9386,72.0874,71.9188,72.0775,58045.0
2025-05-12 10:50:00,72.67,72.67,72.57,72.58,107321.0,72.0874,72.0874,71.9882,71.9981,107321.0
2025-05-12 11:00:00,72.58,72.68,72.57,72.61,86958.0,71.9981,72.0973,71.9882,72.0279,86958.0
2025-05-12 11:10:00,72.61,72.69,72.61,72.65,30657.0,72.0279,72.1073,72.0279,72.0676,30657.0
2025-05-12 11:20:00,72.66,72.73,72.6,72.72,45390.0,72.0775,72.1469,72.018,72.137,45390.0
2025-05-12 11:30:00,72.72,72.74,72.69,72.7,45046.0,72.137,72.1569,72.1073,72.1172,45046.0
2025-05-12 11:40:00,72.7,72.72,72.64,72.66,59941.0,72.1172,72.137,72.0577,72.0775,59941.0
2025-05-12 11:50:00,72.66,72.68,72.62,72.66,32298.0,72.0775,72.0973,72.0378,72.0775,32298.0
2025-05-12 12:00:00,72.65,72.69,72.62,72.65,66784.0,72.0676,72.1073,72.0378,72.0676,66784.0
2025-05-12 12:10:00,72.65,72.65,72.55,72.56,28577.0,72.0676,72.0676,71.9684,71.9783,28577.0
2025-05-12 12:20:00,72.55,72.66,72.54,72.61,37132.0,71.9684,72.0775,71.9585,72.0279,37132.0
2025-05-12 12:30:00,72.62,72.65,72.61,72.63,40799.0,72.0378,72.0676,72.0279,72.0477,40799.0
2025-05-12 12:40:00,72.62,72.67,72.62,72.64,53228.0,72.0378,72.0874,72.0378,72.0577,53228.0
2025-05-12 12:50:00,72.64,72.68,72.63,72.65,38198.0,72.0577,72.0973,72.0477,72.0676,38198.0
2025-05-12 13:00:00,72.66,72.71,72.63,72.7,28646.0,72.0775,72.1271,72.0477,72.1172,28646.0
2025-05-12 13:10:00,72.7,72.75,72.68,72.74,26999.0,72.1172,72.1668,72.0973,72.1569,26999.0
2025-05-12 13:20:00,72.73,72.74,72.67,72.68,19554.0,72.1469,72.1569,72.0874,72.0973,19554.0
2025-05-12 13:30:00,72.69,72.7,72.65,72.67,25906.0,72.1073,72.1172,72.0676,72.0874,25906.0
2025-05-12 13:40:00,72.67,72.7,72.65,72.7,12952.0,72.0874,72.1172,72.0676,72.1172,12952.0
2025-05-12 13:50:00,72.7,72.73,72.68,72.69,33715.0,72.1172,72.1469,72.0973,72.1073,33715.0
2025-05-12 14:00:00,72.69,72.72,72.66,72.67,36734.0,72.1073,72.137,72.0775,72.0874,36734.0
2025-05-12 14:10:00,72.67,72.7,72.63,72.7,32234.0,72.0874,72.1172,72.0477,72.1172,32234.0
2025-05-12 14:20:00,72.69,72.71,72.66,72.69,10143.0,72.1073,72.1271,72.0775,72.1073,10143.0
2025-05-12 14:30:00,72.68,72.73,72.67,72.73,16314.0,72.0973,72.1469,72.0874,72.1469,16314.0
2025-05-12 14:40:00,72.73,72.75,72.7,72.73,22443.0,72.1469,72.1668,72.1172,72.1469,22443.0
2025-05-12 14:50:00,72.73,72.74,72.7,72.71,27000.0,72.1469,72.1569,72.1172,72.1271,27000.0
2025-05-12 15:00:00,72.71,72.73,72.69,72.72,36806.0,72.1271,72.1469,72.1073,72.137,36806.0
2025-05-12 15:10:00,72.72,72.74,72.69,72.73,69744.0,72.137,72.1569,72.1073,72.1469,69744.0
2025-05-12 15:20:00,72.73,72.73,72.66,72.67,24012.0,72.1469,72.1469,72.0775,72.0874,24012.0
2025-05-12 15:30:00,72.66,72.69,72.65,72.67,27514.0,72.0775,72.1073,72.0676,72.0874,27514.0
2025-05-12 15:40:00,72.66,72.7,72.63,72.7,138880.0,72.0775,72.1172,72.0477,72.1172,138880.0
2025-05-12 15:50:00,72.7,72.83,72.68,72.8,421771.0,72.1172,72.2461,72.0973,72.2164,421771.0
2025-05-13 09:30:00,71.91,72.01,71.85,72.0,173982.0,71.3335,71.4327,71.274,71.4228,173982.0
2025-05-13 09:40:00,72.01,72.09,71.99,72.06,57683.0,71.4327,71.5121,71.4129,71.4823,57683.0
2025-05-13 09:50:00,72.06,72.08,72.02,72.06,83709.0,71.4823,71.5021,71.4426,71.4823,83709.0
2025-05-13 10:00:00,72.06,72.08,72.03,72.08,100050.0,71.4823,71.5021,71.4525,71.5021,100050.0
2025-05-13 10:10:00,72.08,72.19,72.06,72.15,87082.0,71.5021,71.6113,71.4823,71.5716,87082.0
2025-05-13 10:20:00,72.15,72.16,72.08,72.08,114071.0,71.5716,71.5815,71.5021,71.5021,114071.0
2025-05-13 10:30:00,72.08,72.11,72.06,72.09,60158.0,71.5021,71.5319,71.4823,71.5121,60158.0
2025-05-13 10:40:00,72.09,72.11,72.03,72.09,104475.0,71.5121,71.5319,71.4525,71.5121,104475.0
2025-05-13 10:50:00,72.08,72.15,72.08,72.12,48358.0,71.5021,71.5716,71.5021,71.5418,48358.0
2025-05-13 11:00:00,72.12,72.18,72.1,72.14,76392.0,71.5418,71.6013,71.522,71.5617,76392.0
2025-05-13 11:10:00,72.15,72.22,72.14,72.22,29497.0,71.5716,71.641,71.5617,71.641,29497.0
2025-05-13 11:20:00,72.22,72.27,72.2,72.26,61651.0,71.641,71.6906,71.6212,71.6807,61651.0
2025-05-13 11:30:00,72.25,72.31,72.24,72.26,58158.0,71.6708,71.7303,71.6609,71.6807,58158.0
2025-05-13 11:40:00,72.26,72.33,72.26,72.27,45669.0,71.6807,71.7501,71.6807,71.6906,45669.0
2025-05-13 11:50:00,72.27,72.32,72.25,72.28,66595.0,71.6906,71.7402,71.6708,71.7005,66595.0
2025-05-13 12:00:00,72.28,72.28,72.22,72.24,37734.0,71.7005,71.7005,71.641,71.6609,37734.0
2025-05-13 12:10:00,72.25,72.3,72.23,72.25,83877.0,71.6708,71.7204,71.6509,71.6708,83877.0
2025-05-13 12:20:00,72.25,72.3,72.23,72.28,106367.0,71.6708,71.7204,71.6509,71.7005,106367.0
2025-05-13 12:30:00,72.28,72.36,72.28,72.35,84959.0,71.7005,71.7799,71.7005,71.77,84959.0
2025-05-13 12:40:00,72.36,72.42,72.36,72.37,49240.0,71.7799,71.8394,71.7799,71.7898,49240.0
2025-05-13 12:50:00,72.37,72.41,72.35,72.36,36337.0,71.7898,71.8295,71.77,71.7799,36337.0
2025-05-13 13:00:00,72.36,72.4,72.33,72.34,32411.0,71.7799,71.8196,71.7501,71.7601,32411.0
2025-05-13 13:10:00,72.33,72.37,72.33,72.35,34464.0,71.7501,71.7898,71.7501,71.77,34464.0
2025-05-13 13:20:00,72.35,72.37,72.33,72.36,45447.0,71.77,71.7898,71.7501,71.7799,45447.0
2025-05-13 13:30:00,72.36,72.42,72.35,72.37,25651.0,71.7799,71.8394,71.77,71.7898,25651.0
2025-05-13 13:40:00,72.37,72.39,72.37,72.39,59954.0,71.7898,71.8097,71.7898,71.8097,59954.0
2025-05-13 13:50:00,72.39,72.4,72.32,72.33,78330.0,71.8097,71.8196,71.7402,71.7501,78330.0
2025-05-13 14:00:00,72.32,72.35,72.29,72.34,59377.0,71.7402,71.77,71.7105,71.7601,59377.0
2025-05-13 14:10:00,72.33,72.4,72.33,72.39,28028.0,71.7501,71.8196,71.7501,71.8097,28028.0
2025-05-13 14:20:00,72.39,72.41,72.34,72.35,57790.0,71.8097,71.8295,71.7601,71.77,57790.0
2025-05-13 14:30:00,72.36,72.41,72.34,72.39,62545.0,71.7799,71.8295,71.7601,71.8097,62545.0
2025-05-13 14:40:00,72.38,72.38,72.34,72.36,74615.0,71.7997,71.7997,71.7601,71.7799,74615.0
2025-05-13 14:50:00,72.35,72.44,72.34,72.44,79492.0,71.77,71.8593,71.7601,71.8593,79492.0
2025-05-13 15:00:00,72.44,72.44,72.39,72.4,188162.0,71.8593,71.8593,71.8097,71.8196,188162.0
2025-05-13 15:10:00,72.4,72.44,72.4,72.43,64632.0,71.8196,71.8593,71.8196,71.8493,64632.0
2025-05-13 15:20:00,72.42,72.46,72.4,72.45,70598.0,71.8394,71.8791,71.8196,71.8692,70598.0
2025-05-13 15:30:00,72.45,72.48,72.44,72.47,85951.0,71.8692,71.8989,71.8593,71.889,85951.0
2025-05-13 15:40:00,72.47,72.47,72.36,72.37,176750.0,71.889,71.889,71.7799,71.7898,176750.0
2025-05-13 15:50:00,72.37,72.4,72.23,72.23,447580.0,71.7898,71.8196,71.6509,71.6509,447580.0
2025-05-14 09:30:00,72.38,72.42,72.26,72.28,162166.0,71.7997,71.8394,71.6807,71.7005,162166.0
2025-05-14 09:40:00,72.29,72.31,72.18,72.21,75644.0,71.7105,71.7303,71.6013,71.6311,75644.0
2025-05-14 09:50:00,72.22,72.22,72.06,72.17,89550.0,71.641,71.641,71.4823,71.5914,89550.0
2025-05-14 10:00:00,72.18,72.18,72.11,72.12,240676.0,71.6013,71.6013,71.5319,71.5418,240676.0
2025-05-14 10:10:00,72.11,72.11,71.99,71.99,150802.0,71.5319,71.5319,71.4129,71.4129,150802.0
2025-05-14 10:20:00,71.98,72.05,71.96,72.03,225138.0,71.4029,71.4724,71.3831,71.4525,225138.0
2025-05-14 10:30:00,72.03,72.03,71.87,71.89,826883.0,71.4525,71.4525,71.2938,71.3137,826883.0
2025-05-14 10:40:00,71.88,71.9,71.81,71.88,652682.0,71.3037,71.3236,71.2343,71.3037,652682.0
2025-05-14 10:50:00,71.87,71.88,71.75,71.76,779572.0,71.2938,71.3037,71.1748,71.1847,779572.0
2025-05-14 11:00:00,71.76,71.77,71.56,71.59,747247.0,71.1847,71.1946,70.9863,71.0161,747247.0
2025-05-14 11:10:00,71.59,71.6,71.5,71.52,824234.0,71.0161,71.026,70.9268,70.9466,824234.0
2025-05-14 11:20:00,71.52,71.6,71.5,71.58,776797.0,70.9466,71.026,70.9268,71.0062,776797.0
2025-05-14 11:30:00,71.58,71.65,71.49,71.51,803085.0,71.0062,71.0756,70.9169,70.9367,803085.0
2025-05-14 11:40:00,71.51,71.58,71.48,71.53,752887.0,70.9367,71.0062,70.907,70.9566,752887.0
2025-05-14 11:50:00,71.52,71.56,71.49,71.53,745133.0,70.9466,70.9863,70.9169,70.9566,745133.0
2025-05-14 12:00:00,71.53,71.61,71.51,71.56,647199.0,70.9566,71.0359,70.9367,70.9863,647199.0
2025-05-14 12:10:00,71.56,71.58,71.52,71.53,798198.0,70.9863,71.0062,70.9466,70.9566,798198.0
2025-05-14 12:20:00,71.53,71.57,71.51,71.53,687039.0,70.9566,70.9962,70.9367,70.9566,687039.0
2025-05-14 12:30:00,71.53,71.6,71.51,71.53,720330.0,70.9566,71.026,70.9367,70.9566,720330.0
2025-05-14 12:40:00,71.53,71.54,71.31,71.4,1063061.0,70.9566,70.9665,70.7383,70.8276,1063061.0
2025-05-14 12:50:00,71.4,71.5,71.39,71.5,719596.0,70.8276,70.9268,70.8177,70.9268,719596.0
2025-05-14 13:00:00,71.49,71.52,71.47,71.51,736958.0,70.9169,70.9466,70.897,70.9367,736958.0
2025-05-14 13:10:00,71.51,71.52,71.41,71.42,748060.0,70.9367,70.9466,70.8375,70.8474,748060.0
2025-05-14 13:20:00,71.42,71.49,71.33,71.48,669096.0,70.8474,70.9169,70.7582,70.907,669096.0
2025-05-14 13:30:00,71.49,71.53,71.45,71.48,292687.0,70.9169,70.9566,70.8772,70.907,292687.0
2025-05-14 13:40:00,71.48,71.52,71.44,71.45,76573.0,70.907,70.9466,70.8673,70.8772,76573.0
2025-05-14 13:50:00,71.45,71.53,71.44,71.53,66669.0,70.8772,70.9566,70.8673,70.9566,66669.0
2025-05-14 14:00:00,71.53,71.55,71.48,71.48,85198.0,70.9566,70.9764,70.907,70.907,85198.0
2025-05-14 14:10:00,71.48,71.51,71.44,71.5,133920.0,70.907,70.9367,70.8673,70.9268,133920.0
2025-05-14 14:20:00,71.51,71.52,71.42,71.43,93945.0,70.9367,70.9466,70.8474,70.8574,93945.0
2025-05-14 14:30:00,71.44,71.52,71.44,71.47,126123.0,70.8673,70.9466,70.8673,70.897,126123.0
2025-05-14 14:40:00,71.48,71.52,71.46,71.48,54524.0,70.907,70.9466,70.8871,70.907,54524.0
2025-05-14 14:50:00,71.47,71.53,71.46,71.5,68505.0,70.897,70.9566,70.8871,70.9268,68505.0
2025-05-14 15:00:00,71.5,71.51,71.45,71.5,86495.0,70.9268,70.9367,70.8772,70.9268,86495.0
2025-05-14 15:10:00,71.51,71.57,71.5,71.55,46238.0,70.9367,70.9962,70.9268,70.9764,46238.0
2025-05-14 15:20:00,71.55,71.55,71.47,71.5,73621.0,70.9764,70.9764,70.897,70.9268,73621.0
2025-05-14 15:30:00,71.49,71.53,71.47,71.48,53126.0,70.9169,70.9566,70.897,70.907,53126.0
2025-05-14 15:40:00,71.48,71.5,71.41,71.44,390598.0,70.907,70.9268,70.8375,70.8673,390598.0
2025-05-14 15:50:00,71.44,71.49,71.43,71.46,350857.0,70.8673,70.9169,70.8574,70.8871,350857.0
2025-05-15 09:30:00,72.05,72.09,71.98,72.01,215235.0,71.4724,71.5121,71.4029,71.4327,215235.0
2025-05-15 09:40:00,72.02,72.05,71.94,71.94,159692.0,71.4426,71.4724,71.3633,71.3633,159692.0
2025-05-15 09:50:00,71.95,72.04,71.94,72.02,102550.0,71.3732,71.4625,71.3633,71.4426,102550.0
2025-05-15 10:00:00,72.02,72.13,72.02,72.12,186787.0,71.4426,71.5517,71.4426,71.5418,186787.0
2025-05-15 10:10:00,72.11,72.11,72.05,72.08,92444.0,71.5319,71.5319,71.4724,71.5021,92444.0
2025-05-15 10:20:00,72.08,72.09,72.01,72.02,249493.0,71.5021,71.5121,71.4327,71.4426,249493.0
2025-05-15 10:30:00,72.02,72.02,71.91,71.93,38341.0,71.4426,71.4426,71.3335,71.3533,38341.0
2025-05-15 10:40:00,71.93,71.98,71.9,71.92,186075.0,71.3533,71.4029,71.3236,71.3434,186075.0
2025-05-15 10:50:00,71.92,72.03,71.9,72.01,165465.0,71.3434,71.4525,71.3236,71.4327,165465.0
2025-05-15 11:00:00,72.0,72.03,71.98,72.03,63180.0,71.4228,71.4525,71.4029,71.4525,63180.0
2025-05-15 11:10:00,72.03,72.13,72.02,72.11,49821.0,71.4525,71.5517,71.4426,71.5319,49821.0
2025-05-15 11:20:00,72.1,72.17,72.09,72.14,92669.0,71.522,71.5914,71.5121,71.5617,92669.0
2025-05-15 11:30:00,72.13,72.16,72.11,72.15,55807.0,71.5517,71.5815,71.5319,71.5716,55807.0
2025-05-15 11:40:00,72.16,72.21,72.13,72.2,66509.0,71.5815,71.6311,71.5517,71.6212,66509.0
2025-05-15 11:50:00,72.19,72.25,72.16,72.23,66888.0,71.6113,71.6708,71.5815,71.6509,66888.0
2025-05-15 12:00:00,72.23,72.26,72.19,72.26,57387.0,71.6509,71.6807,71.6113,71.6807,57387.0
2025-05-15 12:10:00,72.25,72.25,72.19,72.2,28008.0,71.6708,71.6708,71.6113,71.6212,28008.0
2025-05-15 12:20:00,72.21,72.22,72.16,72.2,70369.0,71.6311,71.641,71.5815,71.6212,70369.0
2025-05-15 12:30:00,72.2,72.25,72.16,72.25,43765.0,71.6212,71.6708,71.5815,71.6708,43765.0
2025-05-15 12:40:00,72.24,72.25,72.21,72.25,40161.0,71.6609,71.6708,71.6311,71.6708,40161.0
2025-05-15 12:50:00,72.25,72.3,72.24,72.3,27538.0,71.6708,71.7204,71.6609,71.7204,27538.0
2025-05-15 13:00:00,72.3,72.34,72.28,72.29,44186.0,71.7204,71.7601,71.7005,71.7105,44186.0
2025-05-15 13:10:00,72.3,72.3,72.26,72.3,53475.0,71.7204,71.7204,71.6807,71.7204,53475.0
2025-05-15 13:20:00,72.3,72.32,72.27,72.3,56566.0,71.7204,71.7402,71.6906,71.7204,56566.0
2025-05-15 13:30:00,72.29,72.3,72.24,72.25,49897.0,71.7105,71.7204,71.6609,71.6708,49897.0
2025-05-15 13:40:00,72.26,72.27,72.21,72.22,41383.0,71.6807,71.6906,71.6311,71.641,41383.0
2025-05-15 13:50:00,72.21,72.24,72.17,72.17,44596.0,71.6311,71.6609,71.5914,71.5914,44596.0
2025-05-15 14:00:00,72.17,72.21,72.16,72.18,49852.0,71.5914,71.6311,71.5815,71.6013,49852.0
2025-05-15 14:10:00,72.18,72.19,72.14,72.15,56980.0,71.6013,71.6113,71.5617,71.5716,56980.0
2025-05-15 14:20:00,72.15,72.17,72.13,72.15,60944.0,71.5716,71.5914,71.5517,71.5716,60944.0
2025-05-15 14:30:00,72.15,72.19,72.13,72.19,72226.0,71.5716,71.6113,71.5517,71.6113,72226.0
2025-05-15 14:40:00,72.2,72.22,72.16,72.19,85168.0,71.6212,71.641,71.5815,71.6113,85168.0
2025-05-15 14:50:00,72.18,72.21,72.16,72.17,104903.0,71.6013,71.6311,71.5815,71.5914,104903.0
2025-05-15 15:00:00,72.17,72.2,72.14,72.15,125630.0,71.5914,71.6212,71.5617,71.5716,125630.0
2025-05-15 15:10:00,72.14,72.21,72.13,72.18,138911.0,71.5617,71.6311,71.5517,71.6013,138911.0
2025-05-15 15:20:00,72.18,72.18,72.11,72.15,171390.0,71.6013,71.6013,71.5319,71.5716,171390.0
2025-05-15 15:30:00,72.15,72.19,72.15,72.17,135127.0,71.5716,71.6113,71.5716,71.5914,135127.0
2025-05-15 15:40:00,72.16,72.27,72.16,72.24,170111.0,71.5815,71.6906,71.5815,71.6609,170111.0
2025-05-15 15:50:00,72.25,72.33,72.24,72.31,528523.0,71.6708,71.7501,71.6609,71.7303,528523.0
2025-05-16 09:30:00,72.3,72.32,72.23,72.3,131455.0,71.7204,71.7402,71.6509,71.7204,131455.0
2025-05-16 09:40:00,72.31,72.34,72.29,72.34,46338.0,71.7303,71.7601,71.7105,71.7601,46338.0
2025-05-16 09:50:00,72.36,72.41,72.36,72.39,33456.0,71.7799,71.8295,71.7799,71.8097,33456.0
2025-05-16 10:00:00,72.4,72.43,72.31,72.37,110400.0,71.8196,71.8493,71.7303,71.7898,110400.0
2025-05-16 10:10:00,72.37,72.41,72.33,72.4,86760.0,71.7898,71.8295,71.7501,71.8196,86760.0
2025-05-16 10:20:00,72.41,72.41,72.32,72.33,31720.0,71.8295,71.8295,71.7402,71.7501,31720.0
2025-05-16 10:30:00,72.32,72.36,72.27,72.28,58836.0,71.7402,71.7799,71.6906,71.7005,58836.0
2025-05-16 10:40:00,72.28,72.28,72.14,72.2,55286.0,71.7005,71.7005,71.5617,71.6212,55286.0
2025-05-16 10:50:00,72.21,72.27,72.19,72.26,67345.0,71.6311,71.6906,71.6113,71.6807,67345.0
2025-05-16 11:00:00,72.27,72.3,72.23,72.23,28722.0,71.6906,71.7204,71.6509,71.6509,28722.0
2025-05-16 11:10:00,72.23,72.29,72.23,72.27,23044.0,71.6509,71.7105,71.6509,71.6906,23044.0
2025-05-16 11:20:00,72.26,72.28,72.22,72.28,15700.0,71.6807,71.7005,71.641,71.7005,15700.0
2025-05-16 11:30:00,72.27,72.32,72.26,72.31,31746.0,71.6906,71.7402,71.6807,71.7303,31746.0
2025-05-16 11:40:00,72.31,72.34,72.29,72.31,46297.0,71.7303,71.7601,71.7105,71.7303,46297.0
2025-05-16 11:50:00,72.31,72.32,72.27,72.29,44286.0,71.7303,71.7402,71.6906,71.7105,44286.0
2025-05-16 12:00:00,72.29,72.37,72.29,72.31,31312.0,71.7105,71.7898,71.7105,71.7303,31312.0
2025-05-16 12:10:00,72.31,72.36,72.3,72.34,11067.0,71.7303,71.7799,71.7204,71.7601,11067.0
2025-05-16 12:20:00,72.34,72.38,72.33,72.38,30659.0,71.7601,71.7997,71.7501,71.7997,30659.0
2025-05-16 12:30:00,72.37,72.4,72.36,72.39,7573.0,71.7898,71.8196,71.7799,71.8097,7573.0
2025-05-16 12:40:00,72.4,72.41,72.37,72.37,18261.0,71.8196,71.8295,71.7898,71.7898,18261.0
2025-05-16 12:50:00,72.37,72.41,72.37,72.4,24447.0,71.7898,71.8295,71.7898,71.8196,24447.0
2025-05-16 13:00:00,72.4,72.44,72.38,72.43,11094.0,71.8196,71.8593,71.7997,71.8493,11094.0
2025-05-16 13:10:00,72.43,72.47,72.41,72.46,47665.0,71.8493,71.889,71.8295,71.8791,47665.0
2025-05-16 13:20:00,72.45,72.5,72.44,72.5,32354.0,71.8692,71.9188,71.8593,71.9188,32354.0
2025-05-16 13:30:00,72.49,72.5,72.45,72.46,17908.0,71.9089,71.9188,71.8692,71.8791,17908.0
2025-05-16 13:40:00,72.44,72.48,72.44,72.45,12764.0,71.8593,71.8989,71.8593,71.8692,12764.0
2025-05-16 13:50:00,72.46,72.46,72.4,72.42,23249.0,71.8791,71.8791,71.8196,71.8394,23249.0
2025-05-16 14:00:00,72.42,72.46,72.42,72.44,37196.0,71.8394,71.8791,71.8394,71.8593,37196.0
2025-05-16 14:10:00,72.44,72.47,72.43,72.47,40338.0,71.8593,71.889,71.8493,71.889,40338.0
2025-05-16 14:20:00,72.47,72.49,72.47,72.47,30529.0,71.889,71.9089,71.889,71.889,30529.0
2025-05-16 14:30:00,72.47,72.48,72.45,72.46,32295.0,71.889,71.8989,71.8692,71.8791,32295.0
2025-05-16 14:40:00,72.46,72.5,72.46,72.5,19610.0,71.8791,71.9188,71.8791,71.9188,19610.0
2025-05-16 14:50:00,72.48,72.5,72.47,72.48,17603.0,71.8989,71.9188,71.889,71.8989,17603.0
2025-05-16 15:00:00,72.48,72.54,72.48,72.52,30030.0,71.8989,71.9585,71.8989,71.9386,30030.0
2025-05-16 15:10:00,72.52,72.52,72.49,72.52,32443.0,71.9386,71.9386,71.9089,71.9386,32443.0
2025-05-16 15:20:00,72.52,72.52,72.5,72.51,19796.0,71.9386,71.9386,71.9188,71.9287,19796.0
2025-05-16 15:30:00,72.51,72.52,72.5,72.51,47870.0,71.9287,71.9386,71.9188,71.9287,47870.0
2025-05-16 15:40:00,72.5,72.52,72.48,72.5,77800.0,71.9188,71.9386,71.8989,71.9188,77800.0
2025-05-16 15:50:00,72.49,72.53,72.46,72.51,195037.0,71.9089,71.9485,71.8791,71.9287,195037.0
2025-05-19 09:30:00,72.0,72.17,71.96,72.16,101093.0,71.4228,71.5914,71.3831,71.5815,101093.0
2025-05-19 09:40:00,72.15,72.26,72.12,72.24,143600.0,71.5716,71.6807,71.5418,71.6609,143600.0
2025-05-19 09:50:00,72.24,72.3,72.21,72.28,80716.0,71.6609,71.7204,71.6311,71.7005,80716.0
2025-05-19 10:00:00,72.28,72.34,72.25,72.34,109035.0,71.7005,71.7601,71.6708,71.7601,109035.0
2025-05-19 10:10:00,72.34,72.38,72.29,72.38,117782.0,71.7601,71.7997,71.7105,71.7997,117782.0
2025-05-19 10:20:00,72.37,72.38,72.29,72.33,50459.0,71.7898,71.7997,71.7105,71.7501,50459.0
2025-05-19 10:30:00,72.33,72.37,72.31,72.37,137679.0,71.7501,71.7898,71.7303,71.7898,137679.0
2025-05-19 10:40:00,72.37,72.38,72.29,72.29,263323.0,71.7898,71.7997,71.7105,71.7105,263323.0
2025-05-19 10:50:00,72.29,72.35,72.29,72.3,99108.0,71.7105,71.77,71.7105,71.7204,99108.0
2025-05-19 11:00:00,72.31,72.36,72.3,72.36,89986.0,71.7303,71.7799,71.7204,71.7799,89986.0
2025-05-19 11:10:00,72.36,72.4,72.35,72.38,51299.0,71.7799,71.8196,71.77,71.7997,51299.0
2025-05-19 11:20:00,72.38,72.38,72.32,72.32,52194.0,71.7997,71.7997,71.7402,71.7402,52194.0
2025-05-19 11:30:00,72.32,72.39,72.32,72.39,59032.0,71.7402,71.8097,71.7402,71.8097,59032.0
2025-05-19 11:40:00,72.39,72.43,72.37,72.38,32008.0,71.8097,71.8493,71.7898,71.7997,32008.0
2025-05-19 11:50:00,72.36,72.37,72.31,72.33,23940.0,71.7799,71.7898,71.7303,71.7501,23940.0
2025-05-19 12:00:00,72.34,72.34,72.3,72.33,48405.0,71.7601,71.7601,71.7204,71.7501,48405.0
2025-05-19 12:10:00,72.33,72.37,72.32,72.34,59701.0,71.7501,71.7898,71.7402,71.7601,59701.0
2025-05-19 12:20:00,72.34,72.45,72.33,72.44,87456.0,71.7601,71.8692,71.7501,71.8593,87456.0
2025-05-19 12:30:00,72.43,72.45,72.4,72.42,33275.0,71.8493,71.8692,71.8196,71.8394,33275.0
2025-05-19 12:40:00,72.42,72.43,72.38,72.39,51875.0,71.8394,71.8493,71.7997,71.8097,51875.0
2025-05-19 12:50:00,72.4,72.45,72.4,72.44,38119.0,71.8196,71.8692,71.8196,71.8593,38119.0
2025-05-19 13:00:00,72.45,72.49,72.43,72.48,27508.0,71.8692,71.9089,71.8493,71.8989,27508.0
2025-05-19 13:10:00,72.48,72.48,72.42,72.43,41976.0,71.8989,71.8989,71.8394,71.8493,41976.0
2025-05-19 13:20:00,72.42,72.46,72.42,72.43,56439.0,71.8394,71.8791,71.8394,71.8493,56439.0
2025-05-19 13:30:00,72.44,72.47,72.42,72.42,80008.0,71.8593,71.889,71.8394,71.8394,80008.0
2025-05-19 13:40:00,72.42,72.43,72.39,72.4,35123.0,71.8394,71.8493,71.8097,71.8196,35123.0
2025-05-19 13:50:00,72.39,72.4,72.36,72.36,57169.0,71.8097,71.8196,71.7799,71.7799,57169.0
2025-05-19 14:00:00,72.36,72.37,72.34,72.36,62569.0,71.7799,71.7898,71.7601,71.7799,62569.0
2025-05-19 14:10:00,72.36,72.36,72.28,72.29,55023.0,71.7799,71.7799,71.7005,71.7105,55023.0
2025-05-19 14:20:00,72.29,72.34,72.29,72.31,121906.0,71.7105,71.7601,71.7105,71.7303,121906.0
2025-05-19 14:30:00,72.31,72.39,72.3,72.39,55400.0,71.7303,71.8097,71.7204,71.8097,55400.0
2025-05-19 14:40:00,72.38,72.39,72.35,72.37,82461.0,71.7997,71.8097,71.77,71.7898,82461.0
2025-05-19 14:50:00,72.38,72.42,72.37,72.42,38862.0,71.7997,71.8394,71.7898,71.8394,38862.0
2025-05-19 15:00:00,72.42,72.44,72.38,72.39,50791.0,71.8394,71.8593,71.7997,71.8097,50791.0
2025-05-19 15:10:00,72.39,72.41,72.35,72.35,91329.0,71.8097,71.8295,71.77,71.77,91329.0
2025-05-19 15:20:00,72.35,72.37,72.32,72.37,67873.0,71.77,71.7898,71.7402,71.7898,67873.0
2025-05-19 15:30:00,72.38,72.42,72.38,72.41,64522.0,71.7997,71.8394,71.7997,71.8295,64522.0
2025-05-19 15:40:00,72.42,72.47,72.41,72.46,57433.0,71.8394,71.889,71.8295,71.8791,57433.0
2025-05-19 15:50:00,72.46,72.59,72.46,72.58,171281.0,71.8791,72.0081,71.8791,71.9981,171281.0
2025-05-20 09:30:00,72.84,72.87,72.78,72.83,183872.0,72.256,72.2858,72.1965,72.2461,183872.0
2025-05-20 09:40:00,72.84,72.87,72.77,72.81,116700.0,72.256,72.2858,72.1866,72.2263,116700.0
2025-05-20 09:50:00,72.8,72.91,72.8,72.83,31702.0,72.2164,72.3255,72.2164,72.2461,31702.0
2025-05-20 10:00:00,72.84,72.88,72.82,72.86,60477.0,72.256,72.2957,72.2362,72.2759,60477.0
2025-05-20 10:10:00,72.86,72.92,72.85,72.89,68748.0,72.2759,72.3354,72.266,72.3056,68748.0
2025-05-20 10:20:00,72.89,72.92,72.88,72.92,163334.0,72.3056,72.3354,72.2957,72.3354,163334.0
2025-05-20 10:30:00,72.92,72.95,72.88,72.95,48983.0,72.3354,72.3652,72.2957,72.3652,48983.0
2025-05-20 10:40:00,72.95,73.0,72.94,72.98,67888.0,72.3652,72.4148,72.3552,72.3949,67888.0
2025-05-20 10:50:00,72.99,73.03,72.93,72.94,105208.0,72.4048,72.4445,72.3453,72.3552,105208.0
2025-05-20 11:00:00,72.93,72.94,72.87,72.91,67761.0,72.3453,72.3552,72.2858,72.3255,67761.0
2025-05-20 11:10:00,72.92,72.96,72.91,72.94,61677.0,72.3354,72.3751,72.3255,72.3552,61677.0
2025-05-20 11:20:00,72.95,72.96,72.91,72.92,30162.0,72.3652,72.3751,72.3255,72.3354,30162.0
2025-05-20 11:30:00,72.92,72.92,72.84,72.84,86723.0,72.3354,72.3354,72.256,72.256,86723.0
2025-05-20 11:40:00,72.84,72.85,72.79,72.82,189082.0,72.256,72.266,72.2065,72.2362,189082.0
2025-05-20 11:50:00,72.82,72.91,72.81,72.9,89409.0,72.2362,72.3255,72.2263,72.3156,89409.0
2025-05-20 12:00:00,72.9,72.93,72.85,72.88,30839.0,72.3156,72.3453,72.266,72.2957,30839.0
2025-05-20 12:10:00,72.89,72.89,72.83,72.84,114184.0,72.3056,72.3056,72.2461,72.256,114184.0
2025-05-20 12:20:00,72.84,72.87,72.82,72.84,36126.0,72.256,72.2858,72.2362,72.256,36126.0
2025-05-20 12:30:00,72.85,72.92,72.84,72.92,57460.0,72.266,72.3354,72.256,72.3354,57460.0
2025-05-20 12:40:00,72.92,72.96,72.92,72.95,36200.0,72.3354,72.3751,72.3354,72.3652,36200.0
2025-05-20 12:50:00,72.95,72.98,72.94,72.96,81650.0,72.3652,72.3949,72.3552,72.3751,81650.0
2025-05-20 13:00:00,72.97,72.99,72.95,72.97,64367.0,72.385,72.4048,72.3652,72.385,64367.0
2025-05-20 13:10:00,72.97,72.99,72.95,72.98,84475.0,72.385,72.4048,72.3652,72.3949,84475.0
2025-05-20 13:20:00,72.98,72.98,72.95,72.97,42167.0,72.3949,72.3949,72.3652,72.385,42167.0
2025-05-20 13:30:00,72.96,72.99,72.94,72.98,62180.0,72.3751,72.4048,72.3552,72.3949,62180.0
2025-05-20 13:40:00,72.98,73.0,72.95,72.95,30983.0,72.3949,72.4148,72.3652,72.3652,30983.0
2025-05-20 13:50:00,72.95,72.98,72.95,72.98,42459.0,72.3652,72.3949,72.3652,72.3949,42459.0
2025-05-20 14:00:00,72.98,72.99,72.96,72.98,24239.0,72.3949,72.4048,72.3751,72.3949,24239.0
2025-05-20 14:10:00,72.98,73.0,72.91,72.93,94974.0,72.3949,72.4148,72.3255,72.3453,94974.0
2025-05-20 14:20:00,72.92,72.93,72.8,72.82,76228.0,72.3354,72.3453,72.2164,72.2362,76228.0
2025-05-20 14:30:00,72.81,72.89,72.8,72.89,82436.0,72.2263,72.3056,72.2164,72.3056,82436.0
2025-05-20 14:40:00,72.88,72.88,72.81,72.83,26214.0,72.2957,72.2957,72.2263,72.2461,26214.0
2025-05-20 14:50:00,72.84,72.88,72.82,72.86,109040.0,72.256,72.2957,72.2362,72.2759,109040.0
2025-05-20 15:00:00,72.86,72.86,72.77,72.84,60645.0,72.2759,72.2759,72.1866,72.256,60645.0
2025-05-20 15:10:00,72.84,72.93,72.83,72.92,73751.0,72.256,72.3453,72.2461,72.3354,73751.0
2025-05-20 15:20:00,72.92,72.98,72.92,72.95,123629.0,72.3354,72.3949,72.3354,72.3652,123629.0
2025-05-20 15:30:00,72.95,73.0,72.94,73.0,90349.0,72.3652,72.4148,72.3552,72.4148,90349.0
2025-05-20 15:40:00,73.0,73.02,72.95,72.95,174899.0,72.4148,72.4346,72.3652,72.3652,174899.0
2025-05-20 15:50:00,72.95,73.02,72.93,72.98,366627.0,72.3652,72.4346,72.3453,72.3949,366627.0
2025-05-21 09:30:00,72.75,72.89,72.74,72.84,128041.0,72.1668,72.3056,72.1569,72.256,128041.0
2025-05-21 09:40:00,72.84,72.87,72.81,72.83,81754.0,72.256,72.2858,72.2263,72.2461,81754.0
2025-05-21 09:50:00,72.83,72.9,72.82,72.86,151005.0,72.2461,72.3156,72.2362,72.2759,151005.0
2025-05-21 10:00:00,72.85,72.99,72.85,72.95,273132.0,72.266,72.4048,72.266,72.3652,273132.0
2025-05-21 10:10:00,72.95,72.95,72.86,72.87,43510.0,72.3652,72.3652,72.2759,72.2858,43510.0
2025-05-21 10:20:00,72.88,72.91,72.86,72.87,27371.0,72.2957,72.3255,72.2759,72.2858,27371.0
2025-05-21 10:30:00,72.86,72.91,72.82,72.9,88788.0,72.2759,72.3255,72.2362,72.3156,88788.0
2025-05-21 10:40:00,72.91,72.92,72.82,72.84,40443.0,72.3255,72.3354,72.2362,72.256,40443.0
2025-05-21 10:50:00,72.85,72.92,72.84,72.91,78910.0,72.266,72.3354,72.256,72.3255,78910.0
2025-05-21 11:00:00,72.92,72.99,72.85,72.98,189505.0,72.3354,72.4048,72.266,72.3949,189505.0
2025-05-21 11:10:00,72.97,73.01,72.95,72.95,99330.0,72.385,72.4247,72.3652,72.3652,99330.0
2025-05-21 11:20:00,72.96,73.0,72.93,72.96,74849.0,72.3751,72.4148,72.3453,72.3751,74849.0
2025-05-21 11:30:00,72.97,72.99,72.92,72.95,101930.0,72.385,72.4048,72.3354,72.3652,101930.0
2025-05-21 11:40:00,72.96,73.0,72.94,72.95,70379.0,72.3751,72.4148,72.3552,72.3652,70379.0
2025-05-21 11:50:00,72.96,73.02,72.96,72.98,56218.0,72.3751,72.4346,72.3751,72.3949,56218.0
2025-05-21 12:00:00,72.98,73.05,72.95,73.03,60393.0,72.3949,72.4644,72.3652,72.4445,60393.0
2025-05-21 12:10:00,73.03,73.04,73.0,73.01,28928.0,72.4445,72.4544,72.4148,72.4247,28928.0
2025-05-21 12:20:00,73.01,73.03,72.98,73.03,34156.0,72.4247,72.4445,72.3949,72.4445,34156.0
2025-05-21 12:30:00,73.03,73.04,73.01,73.03,88123.0,72.4445,72.4544,72.4247,72.4445,88123.0
2025-05-21 12:40:00,73.04,73.1,73.04,73.09,41509.0,72.4544,72.514,72.4544,72.504,41509.0
2025-05-21 12:50:00,73.09,73.1,73.05,73.05,48059.0,72.504,72.514,72.4644,72.4644,48059.0
2025-05-21 13:00:00,73.05,73.05,72.97,72.99,76295.0,72.4644,72.4644,72.385,72.4048,76295.0
2025-05-21 13:10:00,72.98,73.0,72.71,72.77,126616.0,72.3949,72.4148,72.1271,72.1866,126616.0
2025-05-21 13:20:00,72.77,72.77,72.43,72.44,284058.0,72.1866,72.1866,71.8493,71.8593,284058.0
2025-05-21 13:30:00,72.45,72.68,72.38,72.67,233116.0,71.8692,72.0973,71.7997,72.0874,233116.0
2025-05-21 13:40:00,72.67,72.68,72.56,72.59,125483.0,72.0874,72.0973,71.9783,72.0081,125483.0
2025-05-21 13:50:00,72.58,72.64,72.52,72.61,177542.0,71.9981,72.0577,71.9386,72.0279,177542.0
2025-05-21 14:00:00,72.61,72.64,72.51,72.64,109970.0,72.0279,72.0577,71.9287,72.0577,109970.0
2025-05-21 14:10:00,72.64,72.64,72.5,72.54,168800.0,72.0577,72.0577,71.9188,71.9585,168800.0
2025-05-21 14:20:00,72.53,72.57,72.45,72.54,92147.0,71.9485,71.9882,71.8692,71.9585,92147.0
2025-05-21 14:30:00,72.53,72.6,72.5,72.54,169966.0,71.9485,72.018,71.9188,71.9585,169966.0
2025-05-21 14:40:00,72.54,72.6,72.47,72.48,110923.0,71.9585,72.018,71.889,71.8989,110923.0
2025-05-21 14:50:00,72.48,72.49,72.41,72.42,82908.0,71.8989,71.9089,71.8295,71.8394,82908.0
2025-05-21 15:00:00,72.43,72.48,72.35,72.36,115877.0,71.8493,71.8989,71.77,71.7799,115877.0
2025-05-21 15:10:00,72.35,72.48,72.34,72.38,114688.0,71.77,71.8989,71.7601,71.7997,114688.0
2025-05-21 15:20:00,72.38,72.39,72.3,72.33,226680.0,71.7997,71.8097,71.7204,71.7501,226680.0
2025-05-21 15:30:00,72.32,72.45,72.32,72.45,201868.0,71.7402,71.8692,71.7402,71.8692,201868.0
2025-05-21 15:40:00,72.45,72.46,72.4,72.41,166236.0,71.8692,71.8791,71.8196,71.8295,166236.0
2025-05-21 15:50:00,72.41,72.46,72.31,72.31,484528.0,71.8295,71.8791,71.7303,71.7303,484528.0
2025-05-22 09:30:00,72.21,72.25,72.14,72.18,123481.0,71.6311,71.6708,71.5617,71.6013,123481.0
2025-05-22 09:40:00,72.21,72.28,72.12,72.16,89476.0,71.6311,71.7005,71.5418,71.5815,89476.0
2025-05-22 09:50:00,72.17,72.27,72.14,72.26,131037.0,71.5914,71.6906,71.5617,71.6807,131037.0
2025-05-22 10:00:00,72.27,72.35,72.26,72.34,52003.0,71.6906,71.77,71.6807,71.7601,52003.0
2025-05-22 10:10:00,72.32,72.32,72.25,72.3,28191.0,71.7402,71.7402,71.6708,71.7204,28191.0
2025-05-22 10:20:00,72.29,72.37,72.25,72.34,38972.0,71.7105,71.7898,71.6708,71.7601,38972.0
2025-05-22 10:30:00,72.35,72.38,72.26,72.26,56314.0,71.77,71.7997,71.6807,71.6807,56314.0
2025-05-22 10:40:00,72.27,72.33,72.25,72.29,78093.0,71.6906,71.7501,71.6708,71.7105,78093.0
2025-05-22 10:50:00,72.28,72.34,72.22,72.34,96634.0,71.7005,71.7601,71.641,71.7601,96634.0
2025-05-22 11:00:00,72.35,72.4,72.31,72.32,106710.0,71.77,71.8196,71.7303,71.7402,106710.0
2025-05-22 11:10:00,72.32,72.38,72.32,72.38,53915.0,71.7402,71.7997,71.7402,71.7997,53915.0
2025-05-22 11:20:00,72.38,72.48,72.38,72.41,102645.0,71.7997,71.8989,71.7997,71.8295,102645.0
2025-05-22 11:30:00,72.4,72.48,72.39,72.45,93720.0,71.8196,71.8989,71.8097,71.8692,93720.0
2025-05-22 11:40:00,72.45,72.48,72.44,72.44,38814.0,71.8692,71.8989,71.8593,71.8593,38814.0
2025-05-22 11:50:00,72.45,72.48,72.41,72.42,31973.0,71.8692,71.8989,71.8295,71.8394,31973.0
2025-05-22 12:00:00,72.44,72.46,72.41,72.44,45714.0,71.8593,71.8791,71.8295,71.8593,45714.0
2025-05-22 12:10:00,72.44,72.52,72.41,72.41,44017.0,71.8593,71.9386,71.8295,71.8295,44017.0
2025-05-22 12:20:00,72.4,72.44,72.37,72.39,28296.0,71.8196,71.8593,71.7898,71.8097,28296.0
2025-05-22 12:30:00,72.39,72.41,72.35,72.39,32400.0,71.8097,71.8295,71.77,71.8097,32400.0
2025-05-22 12:40:00,72.4,72.42,72.34,72.35,33825.0,71.8196,71.8394,71.7601,71.77,33825.0
2025-05-22 12:50:00,72.35,72.37,72.29,72.3,23101.0,71.77,71.7898,71.7105,71.7204,23101.0
2025-05-22 13:00:00,72.31,72.33,72.27,72.29,41258.0,71.7303,71.7501,71.6906,71.7105,41258.0
2025-05-22 13:10:00,72.28,72.38,72.25,72.34,55103.0,71.7005,71.7997,71.6708,71.7601,55103.0
2025-05-22 13:20:00,72.33,72.39,72.32,72.38,49022.0,71.7501,71.8097,71.7402,71.7997,49022.0
2025-05-22 13:30:00,72.39,72.42,72.36,72.4,37153.0,71.8097,71.8394,71.7799,71.8196,37153.0
2025-05-22 13:40:00,72.4,72.45,72.39,72.45,20080.0,71.8196,71.8692,71.8097,71.8692,20080.0
2025-05-22 13:50:00,72.45,72.49,72.42,72.45,29898.0,71.8692,71.9089,71.8394,71.8692,29898.0
2025-05-22 14:00:00,72.45,72.48,72.43,72.45,54968.0,71.8692,71.8989,71.8493,71.8692,54968.0
2025-05-22 14:10:00,72.45,72.51,72.45,72.48,37998.0,71.8692,71.9287,71.8692,71.8989,37998.0
2025-05-22 14:20:00,72.48,72.5,72.45,72.48,17861.0,71.8989,71.9188,71.8692,71.8989,17861.0
2025-05-22 14:30:00,72.47,72.5,72.43,72.44,88985.0,71.889,71.9188,71.8493,71.8593,88985.0
2025-05-22 14:40:00,72.44,72.49,72.43,72.47,36683.0,71.8593,71.9089,71.8493,71.889,36683.0
2025-05-22 14:50:00,72.47,72.52,72.46,72.48,32435.0,71.889,71.9386,71.8791,71.8989,32435.0
2025-05-22 15:00:00,72.49,72.54,72.48,72.52,23590.0,71.9089,71.9585,71.8989,71.9386,23590.0
2025-05-22 15:10:00,72.51,72.53,72.49,72.5,28736.0,71.9287,71.9485,71.9089,71.9188,28736.0
2025-05-22 15:20:00,72.5,72.55,72.49,72.53,79924.0,71.9188,71.9684,71.9089,71.9485,79924.0
2025-05-22 15:30:00,72.53,72.54,72.48,72.48,82699.0,71.9485,71.9585,71.8989,71.8989,82699.0
2025-05-22 15:40:00,72.48,72.5,72.44,72.5,198198.0,71.8989,71.9188,71.8593,71.9188,198198.0
2025-05-22 15:50:00,72.5,72.52,72.33,72.38,315931.0,71.9188,71.9386,71.7501,71.7997,315931.0
2025-05-23 09:30:00,72.31,72.68,72.31,72.62,174566.0,71.7303,72.0973,71.7303,72.0378,174566.0
2025-05-23 09:40:00,72.62,72.66,72.56,72.59,154261.0,72.0378,72.0775,71.9783,72.0081,154261.0
2025-05-23 09:50:00,72.61,72.69,72.57,72.61,219524.0,72.0279,72.1073,71.9882,72.0279,219524.0
2025-05-23 10:00:00,72.62,72.73,72.61,72.7,316881.0,72.0378,72.1469,72.0279,72.1172,316881.0
2025-05-23 10:10:00,72.69,72.79,72.64,72.69,107812.0,72.1073,72.2065,72.0577,72.1073,107812.0
2025-05-23 10:20:00,72.69,72.8,72.66,72.7,126281.0,72.1073,72.2164,72.0775,72.1172,126281.0
2025-05-23 10:30:00,72.7,72.74,72.68,72.69,76375.0,72.1172,72.1569,72.0973,72.1073,76375.0
2025-05-23 10:40:00,72.67,72.79,72.67,72.77,61245.0,72.0874,72.2065,72.0874,72.1866,61245.0
2025-05-23 10:50:00,72.76,72.76,72.67,72.7,36798.0,72.1767,72.1767,72.0874,72.1172,36798.0
2025-05-23 11:00:00,72.7,72.75,72.67,72.71,108128.0,72.1172,72.1668,72.0874,72.1271,108128.0
2025-05-23 11:10:00,72.73,72.74,72.67,72.67,40963.0,72.1469,72.1569,72.0874,72.0874,40963.0
2025-05-23 11:20:00,72.67,72.73,72.66,72.73,80563.0,72.0874,72.1469,72.0775,72.1469,80563.0
2025-05-23 11:30:00,72.73,72.89,72.73,72.82,126619.0,72.1469,72.3056,72.1469,72.2362,126619.0
2025-05-23 11:40:00,72.82,72.86,72.8,72.84,137841.0,72.2362,72.2759,72.2164,72.256,137841.0
2025-05-23 11:50:00,72.84,72.86,72.74,72.75,136694.0,72.256,72.2759,72.1569,72.1668,136694.0
2025-05-23 12:00:00,72.75,72.81,72.71,72.76,295158.0,72.1668,72.2263,72.1271,72.1767,295158.0
2025-05-23 12:10:00,72.76,72.82,72.76,72.79,194954.0,72.1767,72.2362,72.1767,72.2065,194954.0
2025-05-23 12:20:00,72.79,72.86,72.79,72.84,114989.0,72.2065,72.2759,72.2065,72.256,114989.0
2025-05-23 12:30:00,72.84,72.87,72.76,72.86,113144.0,72.256,72.2858,72.1767,72.2759,113144.0
2025-05-23 12:40:00,72.85,72.88,72.83,72.88,161916.0,72.266,72.2957,72.2461,72.2957,161916.0
2025-05-23 12:50:00,72.89,72.89,72.84,72.86,134120.0,72.3056,72.3056,72.256,72.2759,134120.0
2025-05-23 13:00:00,72.85,72.89,72.81,72.89,130431.0,72.266,72.3056,72.2263,72.3056,130431.0
2025-05-23 13:10:00,72.88,72.97,72.86,72.97,218210.0,72.2957,72.385,72.2759,72.385,218210.0
2025-05-23 13:20:00,72.97,73.01,72.95,73.01,165044.0,72.385,72.4247,72.3652,72.4247,165044.0
2025-05-23 13:30:00,73.0,73.04,72.98,73.03,183168.0,72.4148,72.4544,72.3949,72.4445,183168.0
2025-05-23 13:40:00,73.03,73.08,72.99,73.07,148532.0,72.4445,72.4941,72.4048,72.4842,148532.0
2025-05-23 13:50:00,73.08,73.1,73.02,73.05,91830.0,72.4941,72.514,72.4346,72.4644,91830.0
2025-05-23 14:00:00,73.06,73.14,73.05,73.13,63123.0,72.4743,72.5536,72.4644,72.5437,63123.0
2025-05-23 14:10:00,73.12,73.13,73.03,73.04,68447.0,72.5338,72.5437,72.4445,72.4544,68447.0
2025-05-23 14:20:00,73.05,73.05,72.98,72.99,109301.0,72.4644,72.4644,72.3949,72.4048,109301.0
2025-05-23 14:30:00,73.01,73.08,73.0,73.05,39054.0,72.4247,72.4941,72.4148,72.4644,39054.0
2025-05-23 14:40:00,73.04,73.04,72.98,73.02,27305.0,72.4544,72.4544,72.3949,72.4346,27305.0
2025-05-23 14:50:00,73.01,73.02,72.98,72.98,34189.0,72.4247,72.4346,72.3949,72.3949,34189.0
2025-05-23 15:00:00,72.98,73.04,72.97,73.03,37351.0,72.3949,72.4544,72.385,72.4445,37351.0
2025-05-23 15:10:00,73.03,73.07,72.99,73.0,75619.0,72.4445,72.4842,72.4048,72.4148,75619.0
2025-05-23 15:20:00,73.0,73.0,72.93,72.95,100150.0,72.4148,72.4148,72.3453,72.3652,100150.0
2025-05-23 15:30:00,72.95,73.03,72.94,73.02,218501.0,72.3652,72.4445,72.3552,72.4346,218501.0
2025-05-23 15:40:00,73.02,73.04,72.96,72.97,466123.0,72.4346,72.4544,72.3751,72.385,466123.0
2025-05-23 15:50:00,72.97,73.05,72.88,73.05,1310110.0,72.385,72.4644,72.2957,72.4644,1310110.0
2025-05-27 09:30:00,74.52,74.56,74.37,74.5,306718.0,73.9226,73.9623,73.7738,73.9027,306718.0
2025-05-27 09:40:00,74.5,74.61,74.49,74.58,259891.0,73.9027,74.0119,73.8928,73.9821,259891.0
2025-05-27 09:50:00,74.59,74.67,74.57,74.58,196031.0,73.992,74.0714,73.9722,73.9821,196031.0
2025-05-27 10:00:00,74.59,74.66,74.55,74.65,183178.0,73.992,74.0615,73.9523,74.0515,183178.0
2025-05-27 10:10:00,74.64,74.72,74.63,74.7,107027.0,74.0416,74.121,74.0317,74.1011,107027.0
2025-05-27 10:20:00,74.7,74.74,74.68,74.7,46388.0,74.1011,74.1408,74.0813,74.1011,46388.0
2025-05-27 10:30:00,74.7,74.72,74.61,74.64,198265.0,74.1011,74.121,74.0119,74.0416,198265.0
2025-05-27 10:40:00,74.64,74.75,74.61,74.73,107479.0,74.0416,74.1507,74.0119,74.1309,107479.0
2025-05-27 10:50:00,74.73,74.77,74.7,74.71,61246.0,74.1309,74.1706,74.1011,74.1111,61246.0
2025-05-27 11:00:00,74.72,74.77,74.71,74.74,51685.0,74.121,74.1706,74.1111,74.1408,51685.0
2025-05-27 11:10:00,74.73,74.79,74.73,74.77,52946.0,74.1309,74.1904,74.1309,74.1706,52946.0
2025-05-27 11:20:00,74.77,74.81,74.73,74.8,57214.0,74.1706,74.2103,74.1309,74.2003,57214.0
2025-05-27 11:30:00,74.78,74.79,74.71,74.72,113002.0,74.1805,74.1904,74.1111,74.121,113002.0
2025-05-27 11:40:00,74.72,74.79,74.7,74.77,66578.0,74.121,74.1904,74.1011,74.1706,66578.0
2025-05-27 11:50:00,74.77,74.83,74.76,74.8,234248.0,74.1706,74.2301,74.1607,74.2003,234248.0
2025-05-27 12:00:00,74.8,74.88,74.79,74.87,188118.0,74.2003,74.2797,74.1904,74.2698,188118.0
2025-05-27 12:10:00,74.87,74.9,74.85,74.9,87400.0,74.2698,74.2995,74.2499,74.2995,87400.0
2025-05-27 12:20:00,74.9,74.94,74.89,74.9,258873.0,74.2995,74.3392,74.2896,74.2995,258873.0
2025-05-27 12:30:00,74.9,74.92,74.86,74.91,138187.0,74.2995,74.3194,74.2599,74.3095,138187.0
2025-05-27 12:40:00,74.91,74.95,74.88,74.9,222810.0,74.3095,74.3491,74.2797,74.2995,222810.0
2025-05-27 12:50:00,74.9,74.91,74.85,74.88,42102.0,74.2995,74.3095,74.2499,74.2797,42102.0
2025-05-27 13:00:00,74.88,74.91,74.88,74.9,49022.0,74.2797,74.3095,74.2797,74.2995,49022.0
2025-05-27 13:10:00,74.9,74.91,74.87,74.91,19769.0,74.2995,74.3095,74.2698,74.3095,19769.0
2025-05-27 13:20:00,74.91,74.92,74.85,74.87,64171.0,74.3095,74.3194,74.2499,74.2698,64171.0
2025-05-27 13:30:00,74.86,74.88,74.84,74.88,59259.0,74.2599,74.2797,74.24,74.2797,59259.0
2025-05-27 13:40:00,74.88,74.94,74.87,74.94,94430.0,74.2797,74.3392,74.2698,74.3392,94430.0
2025-05-27 13:50:00,74.94,74.97,74.92,74.95,79189.0,74.3392,74.369,74.3194,74.3491,79189.0
2025-05-27 14:00:00,74.95,74.98,74.93,74.94,91791.0,74.3491,74.3789,74.3293,74.3392,91791.0
2025-05-27 14:10:00,74.94,74.97,74.93,74.94,86793.0,74.3392,74.369,74.3293,74.3392,86793.0
2025-05-27 14:20:00,74.94,74.95,74.92,74.94,92309.0,74.3392,74.3491,74.3194,74.3392,92309.0
2025-05-27 14:30:00,74.95,74.96,74.94,74.95,52512.0,74.3491,74.3591,74.3392,74.3491,52512.0
2025-05-27 14:40:00,74.95,74.96,74.92,74.93,163887.0,74.3491,74.3591,74.3194,74.3293,163887.0
2025-05-27 14:50:00,74.93,74.97,74.93,74.95,49795.0,74.3293,74.369,74.3293,74.3491,49795.0
2025-05-27 15:00:00,74.94,74.96,74.92,74.95,89170.0,74.3392,74.3591,74.3194,74.3491,89170.0
2025-05-27 15:10:00,74.95,74.96,74.89,74.9,71328.0,74.3491,74.3591,74.2896,74.2995,71328.0
2025-05-27 15:20:00,74.9,74.91,74.86,74.87,60465.0,74.2995,74.3095,74.2599,74.2698,60465.0
2025-05-27 15:30:00,74.87,74.89,74.82,74.89,118463.0,74.2698,74.2896,74.2202,74.2896,118463.0
2025-05-27 15:40:00,74.89,74.93,74.88,74.91,110363.0,74.2896,74.3293,74.2797,74.3095,110363.0
2025-05-27 15:50:00,74.92,74.97,74.9,74.96,800462.0,74.3194,74.369,74.2995,74.3591,800462.0
2025-05-28 09:30:00,73.79,73.84,73.71,73.81,235243.0,73.1984,73.248,73.1191,73.2183,235243.0
2025-05-28 09:40:00,73.81,73.81,73.66,73.66,371976.0,73.2183,73.2183,73.0695,73.0695,371976.0
2025-05-28 09:50:00,73.67,73.67,73.61,73.65,310519.0,73.0794,73.0794,73.0199,73.0596,310519.0
2025-05-28 10:00:00,73.66,73.73,73.65,73.67,116995.0,73.0695,73.1389,73.0596,73.0794,116995.0
2025-05-28 10:10:00,73.67,73.75,73.67,73.7,100236.0,73.0794,73.1588,73.0794,73.1092,100236.0
2025-05-28 10:20:00,73.7,73.77,73.66,73.73,47173.0,73.1092,73.1786,73.0695,73.1389,47173.0
2025-05-28 10:30:00,73.73,73.75,73.67,73.67,87321.0,73.1389,73.1588,73.0794,73.0794,87321.0
2025-05-28 10:40:00,73.67,73.74,73.66,73.69,135002.0,73.0794,73.1488,73.0695,73.0992,135002.0
2025-05-28 10:50:00,73.68,73.68,73.6,73.65,460607.0,73.0893,73.0893,73.01,73.0596,460607.0
2025-05-28 11:00:00,73.65,73.71,73.63,73.65,92640.0,73.0596,73.1191,73.0397,73.0596,92640.0
2025-05-28 11:10:00,73.64,73.65,73.57,73.59,34785.0,73.0496,73.0596,72.9802,73.0,34785.0
2025-05-28 11:20:00,73.61,73.65,73.57,73.59,72973.0,73.0199,73.0596,72.9802,73.0,72973.0
2025-05-28 11:30:00,73.59,73.6,73.52,73.6,153794.0,73.0,73.01,72.9306,73.01,153794.0
2025-05-28 11:40:00,73.59,73.61,73.55,73.58,84761.0,73.0,73.0199,72.9604,72.9901,84761.0
2025-05-28 11:50:00,73.57,73.62,73.52,73.53,45887.0,72.9802,73.0298,72.9306,72.9405,45887.0
2025-05-28 12:00:00,73.52,73.61,73.51,73.6,266050.0,72.9306,73.0199,72.9207,73.01,266050.0
2025-05-28 12:10:00,73.61,73.64,73.57,73.63,57523.0,73.0199,73.0496,72.9802,73.0397,57523.0
2025-05-28 12:20:00,73.63,73.64,73.59,73.64,96262.0,73.0397,73.0496,73.0,73.0496,96262.0
2025-05-28 12:30:00,73.64,73.66,73.61,73.65,99487.0,73.0496,73.0695,73.0199,73.0596,99487.0
2025-05-28 12:40:00,73.65,73.66,73.62,73.63,81012.0,73.0596,73.0695,73.0298,73.0397,81012.0
2025-05-28 12:50:00,73.63,73.65,73.59,73.65,113743.0,73.0397,73.0596,73.0,73.0596,113743.0
2025-05-28 13:00:00,73.65,73.73,73.62,73.7,70940.0,73.0596,73.1389,73.0298,73.1092,70940.0
2025-05-28 13:10:00,73.7,73.75,73.69,73.74,61602.0,73.1092,73.1588,73.0992,73.1488,61602.0
2025-05-28 13:20:00,73.73,73.76,73.69,73.7,65614.0,73.1389,73.1687,73.0992,73.1092,65614.0
2025-05-28 13:30:00,73.7,73.7,73.66,73.69,70716.0,73.1092,73.1092,73.0695,73.0992,70716.0
2025-05-28 13:40:00,73.68,73.7,73.65,73.67,84843.0,73.0893,73.1092,73.0596,73.0794,84843.0
2025-05-28 13:50:00,73.67,73.68,73.65,73.65,38308.0,73.0794,73.0893,73.0596,73.0596,38308.0
2025-05-28 14:00:00,73.65,73.71,73.64,73.7,61297.0,73.0596,73.1191,73.0496,73.1092,61297.0
2025-05-28 14:10:00,73.7,73.71,73.66,73.66,19429.0,73.1092,73.1191,73.0695,73.0695,19429.0
2025-05-28 14:20:00,73.66,73.67,73.64,73.66,36523.0,73.0695,73.0794,73.0496,73.0695,36523.0
2025-05-28 14:30:00,73.66,73.68,73.64,73.68,64276.0,73.0695,73.0893,73.0496,73.0893,64276.0
2025-05-28 14:40:00,73.68,73.69,73.65,73.66,91536.0,73.0893,73.0992,73.0596,73.0695,91536.0
2025-05-28 14:50:00,73.66,73.68,73.55,73.67,193502.0,73.0695,73.0893,72.9604,73.0794,193502.0
2025-05-28 15:00:00,73.67,73.74,73.66,73.71,106437.0,73.0794,73.1488,73.0695,73.1191,106437.0
2025-05-28 15:10:00,73.72,73.73,73.67,73.7,157039.0,73.129,73.1389,73.0794,73.1092,157039.0
2025-05-28 15:20:00,73.7,73.7,73.65,73.67,100261.0,73.1092,73.1092,73.0596,73.0794,100261.0
2025-05-28 15:30:00,73.67,73.68,73.62,73.64,96636.0,73.0794,73.0893,73.0298,73.0496,96636.0
2025-05-28 15:40:00,73.64,73.67,73.61,73.63,136011.0,73.0496,73.0794,73.0199,73.0397,136011.0
2025-05-28 15:50:00,73.63,73.64,73.52,73.62,544325.0,73.0397,73.0496,72.9306,73.0298,544325.0
2025-05-29 09:30:00,74.03,74.03,73.7,73.74,112944.0,73.4365,73.4365,73.1092,73.1488,112944.0
2025-05-29 09:40:00,73.73,73.78,73.68,73.72,64789.0,73.1389,73.1885,73.0893,73.129,64789.0
2025-05-29 09:50:00,73.71,73.85,73.69,73.75,52884.0,73.1191,73.258,73.0992,73.1588,52884.0
2025-05-29 10:00:00,73.76,73.8,73.62,73.63,101630.0,73.1687,73.2084,73.0298,73.0397,101630.0
2025-05-29 10:10:00,73.63,73.74,73.59,73.62,117034.0,73.0397,73.1488,73.0,73.0298,117034.0
2025-05-29 10:20:00,73.63,73.74,73.6,73.72,60850.0,73.0397,73.1488,73.01,73.129,60850.0
2025-05-29 10:30:00,73.72,73.74,73.67,73.71,131387.0,73.129,73.1488,73.0794,73.1191,131387.0
2025-05-29 10:40:00,73.7,73.79,73.65,73.79,98515.0,73.1092,73.1984,73.0596,73.1984,98515.0
2025-05-29 10:50:00,73.79,73.86,73.78,73.83,50005.0,73.1984,73.2679,73.1885,73.2381,50005.0
2025-05-29 11:00:00,73.83,73.86,73.78,73.86,66322.0,73.2381,73.2679,73.1885,73.2679,66322.0
2025-05-29 11:10:00,73.86,73.91,73.83,73.88,39466.0,73.2679,73.3175,73.2381,73.2877,39466.0
2025-05-29 11:20:00,73.87,73.99,73.86,73.98,44491.0,73.2778,73.3968,73.2679,73.3869,44491.0
2025-05-29 11:30:00,73.98,74.0,73.88,73.9,100656.0,73.3869,73.4068,73.2877,73.3076,100656.0
2025-05-29 11:40:00,73.9,73.94,73.87,73.88,72829.0,73.3076,73.3472,73.2778,73.2877,72829.0
2025-05-29 11:50:00,73.88,73.94,73.7,73.75,85276.0,73.2877,73.3472,73.1092,73.1588,85276.0
2025-05-29 12:00:00,73.75,73.79,73.69,73.78,59107.0,73.1588,73.1984,73.0992,73.1885,59107.0
2025-05-29 12:10:00,73.79,73.92,73.78,73.92,62293.0,73.1984,73.3274,73.1885,73.3274,62293.0
2025-05-29 12:20:00,73.91,73.91,73.85,73.88,83220.0,73.3175,73.3175,73.258,73.2877,83220.0
2025-05-29 12:30:00,73.88,73.94,73.87,73.91,105062.0,73.2877,73.3472,73.2778,73.3175,105062.0
2025-05-29 12:40:00,73.93,73.97,73.92,73.92,22557.0,73.3373,73.377,73.3274,73.3274,22557.0
2025-05-29 12:50:00,73.92,73.96,73.92,73.92,26063.0,73.3274,73.3671,73.3274,73.3274,26063.0
2025-05-29 13:00:00,73.92,73.98,73.88,73.89,72306.0,73.3274,73.3869,73.2877,73.2976,72306.0
2025-05-29 13:10:00,73.9,73.93,73.86,73.87,22756.0,73.3076,73.3373,73.2679,73.2778,22756.0
2025-05-29 13:20:00,73.88,73.93,73.83,73.84,49847.0,73.2877,73.3373,73.2381,73.248,49847.0
2025-05-29 13:30:00,73.84,73.91,73.84,73.91,69251.0,73.248,73.3175,73.248,73.3175,69251.0
2025-05-29 13:40:00,73.92,73.99,73.92,73.92,37524.0,73.3274,73.3968,73.3274,73.3274,37524.0
2025-05-29 13:50:00,73.93,73.97,73.92,73.94,52405.0,73.3373,73.377,73.3274,73.3472,52405.0
2025-05-29 14:00:00,73.93,74.04,73.93,74.02,51672.0,73.3373,73.4464,73.3373,73.4266,51672.0
2025-05-29 14:10:00,74.02,74.05,73.97,73.97,41256.0,73.4266,73.4563,73.377,73.377,41256.0
2025-05-29 14:20:00,73.96,73.97,73.92,73.94,27052.0,73.3671,73.377,73.3274,73.3472,27052.0
2025-05-29 14:30:00,73.94,74.01,73.94,74.0,21239.0,73.3472,73.4167,73.3472,73.4068,21239.0
2025-05-29 14:40:00,74.0,74.05,73.99,74.01,51355.0,73.4068,73.4563,73.3968,73.4167,51355.0
2025-05-29 14:50:00,74.01,74.03,73.97,73.99,77643.0,73.4167,73.4365,73.377,73.3968,77643.0
2025-05-29 15:00:00,73.98,74.02,73.95,73.98,145310.0,73.3869,73.4266,73.3572,73.3869,145310.0
2025-05-29 15:10:00,73.99,74.0,73.93,73.95,130447.0,73.3968,73.4068,73.3373,73.3572,130447.0
2025-05-29 15:20:00,73.96,74.04,73.96,73.97,19761.0,73.3671,73.4464,73.3671,73.377,19761.0
2025-05-29 15:30:00,73.97,74.0,73.95,73.97,22615.0,73.377,73.4068,73.3572,73.377,22615.0
2025-05-29 15:40:00,73.97,74.02,73.96,73.99,66818.0,73.377,73.4266,73.3671,73.3968,66818.0
2025-05-29 15:50:00,73.99,74.05,73.94,74.01,203484.0,73.3968,73.4563,73.3472,73.4167,203484.0
2025-05-30 09:30:00,74.11,74.11,73.97,73.98,330732.0,73.5159,73.5159,73.377,73.3869,330732.0
2025-05-30 09:40:00,73.98,74.01,73.91,73.91,140495.0,73.3869,73.4167,73.3175,73.3175,140495.0
2025-05-30 09:50:00,73.91,73.95,73.87,73.88,160197.0,73.3175,73.3572,73.2778,73.2877,160197.0
2025-05-30 10:00:00,73.9,74.11,73.9,74.09,120565.0,73.3076,73.5159,73.3076,73.496,120565.0
2025-05-30 10:10:00,74.09,74.19,74.09,74.17,87722.0,73.496,73.5952,73.496,73.5754,87722.0
2025-05-30 10:20:00,74.17,74.18,74.1,74.15,61973.0,73.5754,73.5853,73.5059,73.5555,61973.0
2025-05-30 10:30:00,74.14,74.17,74.1,74.11,48761.0,73.5456,73.5754,73.5059,73.5159,48761.0
2025-05-30 10:40:00,74.12,74.12,73.97,73.98,278463.0,73.5258,73.5258,73.377,73.3869,278463.0
2025-05-30 10:50:00,73.98,73.99,73.87,73.89,165854.0,73.3869,73.3968,73.2778,73.2976,165854.0
2025-05-30 11:00:00,73.9,74.09,73.89,74.08,120135.0,73.3076,73.496,73.2976,73.4861,120135.0
2025-05-30 11:10:00,74.09,74.1,73.95,73.95,136623.0,73.496,73.5059,73.3572,73.3572,136623.0
2025-05-30 11:20:00,73.95,74.03,73.93,73.95,144349.0,73.3572,73.4365,73.3373,73.3572,144349.0
2025-05-30 11:30:00,73.94,73.98,73.82,73.94,386305.0,73.3472,73.3869,73.2282,73.3472,386305.0
2025-05-30 11:40:00,73.93,73.94,73.85,73.91,96770.0,73.3373,73.3472,73.258,73.3175,96770.0
2025-05-30 11:50:00,73.92,73.94,73.85,73.86,94653.0,73.3274,73.3472,73.258,73.2679,94653.0
2025-05-30 12:00:00,73.86,73.96,73.85,73.95,98537.0,73.2679,73.3671,73.258,73.3572,98537.0
2025-05-30 12:10:00,73.95,73.99,73.86,73.88,41614.0,73.3572,73.3968,73.2679,73.2877,41614.0
2025-05-30 12:20:00,73.88,73.91,73.68,73.73,240487.0,73.2877,73.3175,73.0893,73.1389,240487.0
2025-05-30 12:30:00,73.73,73.74,73.53,73.65,208158.0,73.1389,73.1488,72.9405,73.0596,208158.0
2025-05-30 12:40:00,73.64,73.7,73.57,73.61,120897.0,73.0496,73.1092,72.9802,73.0199,120897.0
2025-05-30 12:50:00,73.6,73.63,73.55,73.63,84729.0,73.01,73.0397,72.9604,73.0397,84729.0
2025-05-30 13:00:00,73.62,73.73,73.59,73.73,60737.0,73.0298,73.1389,73.0,73.1389,60737.0
2025-05-30 13:10:00,73.72,73.75,73.69,73.75,103150.0,73.129,73.1588,73.0992,73.1588,103150.0
2025-05-30 13:20:00,73.75,73.76,73.67,73.72,202681.0,73.1588,73.1687,73.0794,73.129,202681.0
2025-05-30 13:30:00,73.73,73.78,73.7,73.77,58400.0,73.1389,73.1885,73.1092,73.1786,58400.0
2025-05-30 13:40:00,73.77,73.79,73.72,73.77,74103.0,73.1786,73.1984,73.129,73.1786,74103.0
2025-05-30 13:50:00,73.76,73.82,73.72,73.72,57066.0,73.1687,73.2282,73.129,73.129,57066.0
2025-05-30 14:00:00,73.72,73.87,73.72,73.87,52479.0,73.129,73.2778,73.129,73.2778,52479.0
2025-05-30 14:10:00,73.86,73.97,73.86,73.96,214213.0,73.2679,73.377,73.2679,73.3671,214213.0
2025-05-30 14:20:00,73.95,73.96,73.92,73.93,63846.0,73.3572,73.3671,73.3274,73.3373,63846.0
2025-05-30 14:30:00,73.94,73.95,73.9,73.92,44189.0,73.3472,73.3572,73.3076,73.3274,44189.0
2025-05-30 14:40:00,73.92,73.93,73.88,73.92,40614.0,73.3274,73.3373,73.2877,73.3274,40614.0
2025-05-30 14:50:00,73.92,73.95,73.9,73.94,37516.0,73.3274,73.3572,73.3076,73.3472,37516.0
2025-05-30 15:00:00,73.93,74.01,73.93,73.98,165900.0,73.3373,73.4167,73.3373,73.3869,165900.0
2025-05-30 15:10:00,73.98,74.04,73.97,74.02,81964.0,73.3869,73.4464,73.377,73.4266,81964.0
2025-05-30 15:20:00,74.03,74.07,74.0,74.03,69065.0,73.4365,73.4762,73.4068,73.4365,69065.0
2025-05-30 15:30:00,74.03,74.06,73.98,74.04,93601.0,73.4365,73.4663,73.3869,73.4464,93601.0
2025-05-30 15:40:00,74.04,74.09,73.98,74.09,176511.0,73.4464,73.496,73.3869,73.496,176511.0
2025-05-30 15:50:00,74.08,74.16,74.05,74.09,658810.0,73.4861,73.5655,73.4563,73.496,658810.0
2025-06-02 09:30:00,74.43,74.52,74.4,74.51,123378.0,73.8333,73.9226,73.8035,73.9127,123378.0
2025-06-02 09:40:00,74.5,74.51,74.34,74.34,161998.0,73.9027,73.9127,73.744,73.744,161998.0
2025-06-02 09:50:00,74.34,74.34,74.22,74.25,158348.0,73.744,73.744,73.625,73.6547,158348.0
2025-06-02 10:00:00,74.26,74.31,74.14,74.31,262053.0,73.6647,73.7143,73.5456,73.7143,262053.0
2025-06-02 10:10:00,74.3,74.37,74.27,74.36,377239.0,73.7043,73.7738,73.6746,73.7639,377239.0
2025-06-02 10:20:00,74.36,74.56,74.34,74.55,125031.0,73.7639,73.9623,73.744,73.9523,125031.0
2025-06-02 10:30:00,74.55,74.66,74.52,74.53,358977.0,73.9523,74.0615,73.9226,73.9325,358977.0
2025-06-02 10:40:00,74.52,74.57,74.5,74.56,77986.0,73.9226,73.9722,73.9027,73.9623,77986.0
2025-06-02 10:50:00,74.55,74.59,74.51,74.56,368872.0,73.9523,73.992,73.9127,73.9623,368872.0
2025-06-02 11:00:00,74.56,74.61,74.53,74.59,306365.0,73.9623,74.0119,73.9325,73.992,306365.0
2025-06-02 11:10:00,74.58,74.65,74.57,74.65,90129.0,73.9821,74.0515,73.9722,74.0515,90129.0
2025-06-02 11:20:00,74.65,74.71,74.62,74.63,207691.0,74.0515,74.1111,74.0218,74.0317,207691.0
2025-06-02 11:30:00,74.64,74.66,74.56,74.57,189631.0,74.0416,74.0615,73.9623,73.9722,189631.0
2025-06-02 11:40:00,74.58,74.68,74.57,74.65,61430.0,73.9821,74.0813,73.9722,74.0515,61430.0
2025-06-02 11:50:00,74.64,74.68,74.61,74.65,114239.0,74.0416,74.0813,74.0119,74.0515,114239.0
2025-06-02 12:00:00,74.64,74.65,74.6,74.64,77467.0,74.0416,74.0515,74.0019,74.0416,77467.0
2025-06-02 12:10:00,74.65,74.66,74.61,74.65,31764.0,74.0515,74.0615,74.0119,74.0515,31764.0
2025-06-02 12:20:00,74.65,74.66,74.6,74.62,34858.0,74.0515,74.0615,74.0019,74.0218,34858.0
2025-06-02 12:30:00,74.62,74.67,74.6,74.65,44972.0,74.0218,74.0714,74.0019,74.0515,44972.0
2025-06-02 12:40:00,74.65,74.65,74.58,74.62,70916.0,74.0515,74.0515,73.9821,74.0218,70916.0
2025-06-02 12:50:00,74.62,74.69,74.61,74.69,33968.0,74.0218,74.0912,74.0119,74.0912,33968.0
2025-06-02 13:00:00,74.69,74.74,74.68,74.73,36940.0,74.0912,74.1408,74.0813,74.1309,36940.0
2025-06-02 13:10:00,74.72,74.74,74.68,74.7,65920.0,74.121,74.1408,74.0813,74.1011,65920.0
2025-06-02 13:20:00,74.69,74.69,74.62,74.62,33277.0,74.0912,74.0912,74.0218,74.0218,33277.0
2025-06-02 13:30:00,74.63,74.66,74.6,74.64,336072.0,74.0317,74.0615,74.0019,74.0416,336072.0
2025-06-02 13:40:00,74.63,74.64,74.59,74.61,67382.0,74.0317,74.0416,73.992,74.0119,67382.0
2025-06-02 13:50:00,74.62,74.65,74.6,74.64,211722.0,74.0218,74.0515,74.0019,74.0416,211722.0
2025-06-02 14:00:00,74.64,74.65,74.6,74.63,121782.0,74.0416,74.0515,74.0019,74.0317,121782.0
2025-06-02 14:10:00,74.63,74.76,74.62,74.73,107869.0,74.0317,74.1607,74.0218,74.1309,107869.0
2025-06-02 14:20:00,74.73,74.81,74.73,74.81,40301.0,74.1309,74.2103,74.1309,74.2103,40301.0
2025-06-02 14:30:00,74.8,74.82,74.77,74.8,91346.0,74.2003,74.2202,74.1706,74.2003,91346.0
2025-06-02 14:40:00,74.81,74.86,74.8,74.84,112381.0,74.2103,74.2599,74.2003,74.24,112381.0
2025-06-02 14:50:00,74.84,74.91,74.83,74.9,67812.0,74.24,74.3095,74.2301,74.2995,67812.0
2025-06-02 15:00:00,74.9,74.92,74.88,74.9,153862.0,74.2995,74.3194,74.2797,74.2995,153862.0
2025-06-02 15:10:00,74.89,74.92,74.89,74.91,178427.0,74.2896,74.3194,74.2896,74.3095,178427.0
2025-06-02 15:20:00,74.91,74.98,74.91,74.97,86533.0,74.3095,74.3789,74.3095,74.369,86533.0
2025-06-02 15:30:00,74.97,74.97,74.93,74.95,160797.0,74.369,74.369,74.3293,74.3491,160797.0
2025-06-02 15:40:00,74.95,74.98,74.92,74.95,173779.0,74.3491,74.3789,74.3194,74.3491,173779.0
2025-06-02 15:50:00,74.95,75.05,74.94,75.04,384118.0,74.3491,74.4483,74.3392,74.4384,384118.0
2025-06-03 09:30:00,74.21,74.26,74.08,74.25,177091.0,73.6151,73.6647,73.4861,73.6547,177091.0
2025-06-03 09:40:00,74.24,74.29,74.18,74.18,59933.0,73.6448,73.6944,73.5853,73.5853,59933.0
2025-06-03 09:50:00,74.18,74.18,74.1,74.11,43379.0,73.5853,73.5853,73.5059,73.5159,43379.0
2025-06-03 10:00:00,74.11,74.16,73.94,74.01,121449.0,73.5159,73.5655,73.3472,73.4167,121449.0
2025-06-03 10:10:00,74.01,74.18,74.01,74.17,38067.0,73.4167,73.5853,73.4167,73.5754,38067.0
2025-06-03 10:20:00,74.19,74.22,74.16,74.22,28978.0,73.5952,73.625,73.5655,73.625,28978.0
2025-06-03 10:30:00,74.22,74.22,74.13,74.18,190481.0,73.625,73.625,73.5357,73.5853,190481.0
2025-06-03 10:40:00,74.18,74.24,74.17,74.19,235155.0,73.5853,73.6448,73.5754,73.5952,235155.0
2025-06-03 10:50:00,74.19,74.24,74.16,74.22,104629.0,73.5952,73.6448,73.5655,73.625,104629.0
2025-06-03 11:00:00,74.22,74.26,74.19,74.23,170618.0,73.625,73.6647,73.5952,73.6349,170618.0
2025-06-03 11:10:00,74.24,74.26,74.2,74.21,75565.0,73.6448,73.6647,73.6051,73.6151,75565.0
2025-06-03 11:20:00,74.21,74.26,74.2,74.23,65903.0,73.6151,73.6647,73.6051,73.6349,65903.0
2025-06-03 11:30:00,74.23,74.27,74.2,74.26,57012.0,73.6349,73.6746,73.6051,73.6647,57012.0
2025-06-03 11:40:00,74.25,74.29,74.23,74.23,56985.0,73.6547,73.6944,73.6349,73.6349,56985.0
2025-06-03 11:50:00,74.23,74.26,74.2,74.25,52433.0,73.6349,73.6647,73.6051,73.6547,52433.0
2025-06-03 12:00:00,74.26,74.27,74.24,74.26,21459.0,73.6647,73.6746,73.6448,73.6647,21459.0
2025-06-03 12:10:00,74.27,74.27,74.22,74.23,48908.0,73.6746,73.6746,73.625,73.6349,48908.0
2025-06-03 12:20:00,74.23,74.24,74.19,74.22,73665.0,73.6349,73.6448,73.5952,73.625,73665.0
2025-06-03 12:30:00,74.21,74.22,74.17,74.17,57235.0,73.6151,73.625,73.5754,73.5754,57235.0
2025-06-03 12:40:00,74.17,74.19,74.15,74.17,26919.0,73.5754,73.5952,73.5555,73.5754,26919.0
2025-06-03 12:50:00,74.18,74.22,74.18,74.2,42570.0,73.5853,73.625,73.5853,73.6051,42570.0
2025-06-03 13:00:00,74.21,74.24,74.2,74.22,20425.0,73.6151,73.6448,73.6051,73.625,20425.0
2025-06-03 13:10:00,74.23,74.24,74.22,74.23,28262.0,73.6349,73.6448,73.625,73.6349,28262.0
2025-06-03 13:20:00,74.23,74.26,74.23,74.25,55797.0,73.6349,73.6647,73.6349,73.6547,55797.0
2025-06-03 13:30:00,74.25,74.27,74.23,74.27,43859.0,73.6547,73.6746,73.6349,73.6746,43859.0
2025-06-03 13:40:00,74.26,74.28,74.24,74.24,103971.0,73.6647,73.6845,73.6448,73.6448,103971.0
2025-06-03 13:50:00,74.25,74.27,74.22,74.24,127560.0,73.6547,73.6746,73.625,73.6448,127560.0
2025-06-03 14:00:00,74.24,74.25,74.17,74.19,142492.0,73.6448,73.6547,73.5754,73.5952,142492.0
2025-06-03 14:10:00,74.2,74.21,74.14,74.19,111205.0,73.6051,73.6151,73.5456,73.5952,111205.0
2025-06-03 14:20:00,74.19,74.22,74.18,74.22,64533.0,73.5952,73.625,73.5853,73.625,64533.0
2025-06-03 14:30:00,74.22,74.24,74.2,74.23,40200.0,73.625,73.6448,73.6051,73.6349,40200.0
2025-06-03 14:40:00,74.23,74.24,74.21,74.23,7626.0,73.6349,73.6448,73.6151,73.6349,7626.0
2025-06-03 14:50:00,74.23,74.24,74.21,74.23,31706.0,73.6349,73.6448,73.6151,73.6349,31706.0
2025-06-03 15:00:00,74.23,74.24,74.21,74.23,32494.0,73.6349,73.6448,73.6151,73.6349,32494.0
2025-06-03 15:10:00,74.22,74.23,74.2,74.23,55634.0,73.625,73.6349,73.6051,73.6349,55634.0
2025-06-03 15:20:00,74.22,74.23,74.2,74.22,16754.0,73.625,73.6349,73.6051,73.625,16754.0
2025-06-03 15:30:00,74.22,74.26,74.2,74.24,31240.0,73.625,73.6647,73.6051,73.6448,31240.0
2025-06-03 15:40:00,74.23,74.23,74.15,74.15,57561.0,73.6349,73.6349,73.5555,73.5555,57561.0
2025-06-03 15:50:00,74.15,74.18,74.13,74.14,327750.0,73.5555,73.5853,73.5357,73.5456,327750.0
2025-06-04 09:30:00,73.92,73.98,73.91,73.96,238250.0,73.3274,73.3869,73.3175,73.3671,238250.0
2025-06-04 09:40:00,73.96,73.99,73.94,73.96,222118.0,73.3671,73.3968,73.3472,73.3671,222118.0
2025-06-04 09:50:00,73.96,73.97,73.9,73.94,337885.0,73.3671,73.377,73.3076,73.3472,337885.0
2025-06-04 10:00:00,73.91,74.01,73.84,73.98,192997.0,73.3175,73.4167,73.248,73.3869,192997.0
2025-06-04 10:10:00,73.98,74.09,73.97,74.07,57601.0,73.3869,73.496,73.377,73.4762,57601.0
2025-06-04 10:20:00,74.08,74.14,74.05,74.13,27107.0,73.4861,73.5456,73.4563,73.5357,27107.0
2025-06-04 10:30:00,74.13,74.19,74.12,74.15,20558.0,73.5357,73.5952,73.5258,73.5555,20558.0
2025-06-04 10:40:00,74.17,74.19,74.12,74.16,76211.0,73.5754,73.5952,73.5258,73.5655,76211.0
2025-06-04 10:50:00,74.16,74.16,74.08,74.12,134505.0,73.5655,73.5655,73.4861,73.5258,134505.0
2025-06-04 11:00:00,74.13,74.13,74.08,74.1,78541.0,73.5357,73.5357,73.4861,73.5059,78541.0
2025-06-04 11:10:00,74.09,74.14,74.08,74.1,162365.0,73.496,73.5456,73.4861,73.5059,162365.0
2025-06-04 11:20:00,74.11,74.12,74.05,74.05,63206.0,73.5159,73.5258,73.4563,73.4563,63206.0
2025-06-04 11:30:00,74.05,74.06,74.0,74.02,101910.0,73.4563,73.4663,73.4068,73.4266,101910.0
2025-06-04 11:40:00,74.02,74.07,74.0,74.06,142213.0,73.4266,73.4762,73.4068,73.4663,142213.0
2025-06-04 11:50:00,74.07,74.13,74.05,74.07,40194.0,73.4762,73.5357,73.4563,73.4762,40194.0
2025-06-04 12:00:00,74.08,74.12,74.06,74.12,359619.0,73.4861,73.5258,73.4663,73.5258,359619.0
2025-06-04 12:10:00,74.12,74.12,74.06,74.09,65224.0,73.5258,73.5258,73.4663,73.496,65224.0
2025-06-04 12:20:00,74.09,74.11,74.06,74.09,130518.0,73.496,73.5159,73.4663,73.496,130518.0
2025-06-04 12:30:00,74.09,74.15,74.08,74.15,73973.0,73.496,73.5555,73.4861,73.5555,73973.0
2025-06-04 12:40:00,74.15,74.18,74.11,74.17,88235.0,73.5555,73.5853,73.5159,73.5754,88235.0
2025-06-04 12:50:00,74.17,74.2,74.16,74.2,66104.0,73.5754,73.6051,73.5655,73.6051,66104.0
2025-06-04 13:00:00,74.19,74.24,74.17,74.23,101647.0,73.5952,73.6448,73.5754,73.6349,101647.0
2025-06-04 13:10:00,74.23,74.25,74.2,74.22,116234.0,73.6349,73.6547,73.6051,73.625,116234.0
2025-06-04 13:20:00,74.22,74.24,74.21,74.23,129155.0,73.625,73.6448,73.6151,73.6349,129155.0
2025-06-04 13:30:00,74.23,74.3,74.23,74.28,131099.0,73.6349,73.7043,73.6349,73.6845,131099.0
2025-06-04 13:40:00,74.27,74.27,74.24,74.27,91505.0,73.6746,73.6746,73.6448,73.6746,91505.0
2025-06-04 13:50:00,74.26,74.26,74.22,74.23,78891.0,73.6647,73.6647,73.625,73.6349,78891.0
2025-06-04 14:00:00,74.23,74.28,74.22,74.23,82831.0,73.6349,73.6845,73.625,73.6349,82831.0
2025-06-04 14:10:00,74.23,74.24,74.2,74.22,59468.0,73.6349,73.6448,73.6051,73.625,59468.0
2025-06-04 14:20:00,74.22,74.24,74.21,74.23,47770.0,73.625,73.6448,73.6151,73.6349,47770.0
2025-06-04 14:30:00,74.23,74.23,74.18,74.19,52921.0,73.6349,73.6349,73.5853,73.5952,52921.0
2025-06-04 14:40:00,74.19,74.19,74.14,74.15,40095.0,73.5952,73.5952,73.5456,73.5555,40095.0
2025-06-04 14:50:00,74.15,74.15,74.12,74.14,95827.0,73.5555,73.5555,73.5258,73.5456,95827.0
2025-06-04 15:00:00,74.14,74.17,74.11,74.12,194213.0,73.5456,73.5754,73.5159,73.5258,194213.0
2025-06-04 15:10:00,74.12,74.16,74.12,74.14,130700.0,73.5258,73.5655,73.5258,73.5456,130700.0
2025-06-04 15:20:00,74.15,74.19,74.12,74.17,191187.0,73.5555,73.5952,73.5258,73.5754,191187.0
2025-06-04 15:30:00,74.17,74.18,74.14,74.14,48190.0,73.5754,73.5853,73.5456,73.5456,48190.0
2025-06-04 15:40:00,74.13,74.15,74.11,74.13,157007.0,73.5357,73.5555,73.5159,73.5357,157007.0
2025-06-04 15:50:00,74.12,74.14,74.08,74.1,653962.0,73.5258,73.5456,73.4861,73.5059,653962.0
2025-06-05 09:30:00,73.57,73.57,73.41,73.43,232664.0,72.9802,72.9802,72.8215,72.8413,232664.0
2025-06-05 09:40:00,73.44,73.51,73.34,73.37,132656.0,72.8512,72.9207,72.752,72.7818,132656.0
2025-06-05 09:50:00,73.39,73.4,73.25,73.31,136468.0,72.8016,72.8116,72.6628,72.7223,136468.0
2025-06-05 10:00:00,73.3,73.37,73.3,73.33,133446.0,72.7124,72.7818,72.7124,72.7421,133446.0
2025-06-05 10:10:00,73.33,73.41,73.32,73.38,121249.0,72.7421,72.8215,72.7322,72.7917,121249.0
2025-06-05 10:20:00,73.39,73.47,73.37,73.45,61825.0,72.8016,72.881,72.7818,72.8612,61825.0
2025-06-05 10:30:00,73.46,73.48,73.35,73.45,268423.0,72.8711,72.8909,72.762,72.8612,268423.0
2025-06-05 10:40:00,73.44,73.6,73.43,73.47,353777.0,72.8512,73.01,72.8413,72.881,353777.0
2025-06-05 10:50:00,73.49,73.56,73.48,73.56,67639.0,72.9008,72.9703,72.8909,72.9703,67639.0
2025-06-05 11:00:00,73.56,73.6,73.49,73.52,115828.0,72.9703,73.01,72.9008,72.9306,115828.0
2025-06-05 11:10:00,73.53,73.55,73.47,73.54,81226.0,72.9405,72.9604,72.881,72.9504,81226.0
2025-06-05 11:20:00,73.53,73.57,73.52,73.54,73606.0,72.9405,72.9802,72.9306,72.9504,73606.0
2025-06-05 11:30:00,73.53,73.54,73.48,73.5,53247.0,72.9405,72.9504,72.8909,72.9108,53247.0
2025-06-05 11:40:00,73.48,73.49,73.38,73.41,70868.0,72.8909,72.9008,72.7917,72.8215,70868.0
2025-06-05 11:50:00,73.41,73.48,73.4,73.45,91855.0,72.8215,72.8909,72.8116,72.8612,91855.0
2025-06-05 12:00:00,73.45,73.49,73.42,73.46,102493.0,72.8612,72.9008,72.8314,72.8711,102493.0
2025-06-05 12:10:00,73.46,73.47,73.39,73.44,133065.0,72.8711,72.881,72.8016,72.8512,133065.0
2025-06-05 12:20:00,73.43,73.48,73.43,73.48,37372.0,72.8413,72.8909,72.8413,72.8909,37372.0
2025-06-05 12:30:00,73.48,73.49,73.41,73.42,39523.0,72.8909,72.9008,72.8215,72.8314,39523.0
2025-06-05 12:40:00,73.42,73.45,73.32,73.34,74883.0,72.8314,72.8612,72.7322,72.752,74883.0
2025-06-05 12:50:00,73.34,73.38,73.3,73.34,74043.0,72.752,72.7917,72.7124,72.752,74043.0
2025-06-05 13:00:00,73.34,73.42,73.33,73.42,72808.0,72.752,72.8314,72.7421,72.8314,72808.0
2025-06-05 13:10:00,73.42,73.45,73.39,73.43,37411.0,72.8314,72.8612,72.8016,72.8413,37411.0
2025-06-05 13:20:00,73.44,73.46,73.41,73.43,34175.0,72.8512,72.8711,72.8215,72.8413,34175.0
2025-06-05 13:30:00,73.43,73.45,73.41,73.42,34544.0,72.8413,72.8612,72.8215,72.8314,34544.0
2025-06-05 13:40:00,73.41,73.44,73.39,73.42,55005.0,72.8215,72.8512,72.8016,72.8314,55005.0
2025-06-05 13:50:00,73.42,73.45,73.4,73.44,41901.0,72.8314,72.8612,72.8116,72.8512,41901.0
2025-06-05 14:00:00,73.44,73.44,73.38,73.4,29712.0,72.8512,72.8512,72.7917,72.8116,29712.0
2025-06-05 14:10:00,73.39,73.39,73.27,73.37,135864.0,72.8016,72.8016,72.6826,72.7818,135864.0
2025-06-05 14:20:00,73.38,73.43,73.37,73.4,75187.0,72.7917,72.8413,72.7818,72.8116,75187.0
2025-06-05 14:30:00,73.4,73.45,73.39,73.44,211648.0,72.8116,72.8612,72.8016,72.8512,211648.0
2025-06-05 14:40:00,73.44,73.45,73.4,73.41,158506.0,72.8512,72.8612,72.8116,72.8215,158506.0
2025-06-05 14:50:00,73.41,73.45,73.4,73.41,221911.0,72.8215,72.8612,72.8116,72.8215,221911.0
2025-06-05 15:00:00,73.41,73.42,73.38,73.4,54013.0,72.8215,72.8314,72.7917,72.8116,54013.0
2025-06-05 15:10:00,73.4,73.4,73.2,73.24,236025.0,72.8116,72.8116,72.6132,72.6528,236025.0
2025-06-05 15:20:00,73.23,73.32,73.19,73.27,178974.0,72.6429,72.7322,72.6032,72.6826,178974.0
2025-06-05 15:30:00,73.28,73.41,73.27,73.37,154396.0,72.6925,72.8215,72.6826,72.7818,154396.0
2025-06-05 15:40:00,73.38,73.41,73.33,73.41,164996.0,72.7917,72.8215,72.7421,72.8215,164996.0
2025-06-05 15:50:00,73.4,73.41,73.33,73.38,361498.0,72.8116,72.8215,72.7421,72.7917,361498.0
2025-06-06 09:30:00,73.9,73.96,73.83,73.94,564186.0,73.3076,73.3671,73.2381,73.3472,564186.0
2025-06-06 09:40:00,73.94,74.0,73.94,73.95,339498.0,73.3472,73.4068,73.3472,73.3572,339498.0
2025-06-06 09:50:00,73.96,73.99,73.91,73.93,104561.0,73.3671,73.3968,73.3175,73.3373,104561.0
2025-06-06 10:00:00,73.94,73.95,73.82,73.88,64628.0,73.3472,73.3572,73.2282,73.2877,64628.0
2025-06-06 10:10:00,73.89,73.89,73.81,73.84,73588.0,73.2976,73.2976,73.2183,73.248,73588.0
2025-06-06 10:20:00,73.83,73.94,73.83,73.93,104601.0,73.2381,73.3472,73.2381,73.3373,104601.0
2025-06-06 10:30:00,73.92,73.96,73.89,73.95,66954.0,73.3274,73.3671,73.2976,73.3572,66954.0
2025-06-06 10:40:00,73.95,73.96,73.88,73.88,68959.0,73.3572,73.3671,73.2877,73.2877,68959.0
2025-06-06 10:50:00,73.88,73.89,73.82,73.83,48369.0,73.2877,73.2976,73.2282,73.2381,48369.0
2025-06-06 11:00:00,73.84,73.9,73.82,73.83,172358.0,73.248,73.3076,73.2282,73.2381,172358.0
2025-06-06 11:10:00,73.83,73.85,73.73,73.73,120838.0,73.2381,73.258,73.1389,73.1389,120838.0
2025-06-06 11:20:00,73.73,73.78,73.71,73.76,80657.0,73.1389,73.1885,73.1191,73.1687,80657.0
2025-06-06 11:30:00,73.76,73.8,73.75,73.79,82375.0,73.1687,73.2084,73.1588,73.1984,82375.0
2025-06-06 11:40:00,73.79,73.84,73.78,73.84,19833.0,73.1984,73.248,73.1885,73.248,19833.0
2025-06-06 11:50:00,73.84,73.87,73.78,73.81,30183.0,73.248,73.2778,73.1885,73.2183,30183.0
2025-06-06 12:00:00,73.81,73.84,73.79,73.83,49917.0,73.2183,73.248,73.1984,73.2381,49917.0
2025-06-06 12:10:00,73.83,73.87,73.79,73.83,91736.0,73.2381,73.2778,73.1984,73.2381,91736.0
2025-06-06 12:20:00,73.82,73.83,73.78,73.78,58387.0,73.2282,73.2381,73.1885,73.1885,58387.0
2025-06-06 12:30:00,73.77,73.8,73.74,73.74,61607.0,73.1786,73.2084,73.1488,73.1488,61607.0
2025-06-06 12:40:00,73.75,73.77,73.73,73.77,25810.0,73.1588,73.1786,73.1389,73.1786,25810.0
2025-06-06 12:50:00,73.77,73.77,73.65,73.7,45204.0,73.1786,73.1786,73.0596,73.1092,45204.0
2025-06-06 13:00:00,73.69,73.7,73.63,73.67,25024.0,73.0992,73.1092,73.0397,73.0794,25024.0
2025-06-06 13:10:00,73.68,73.71,73.65,73.7,29581.0,73.0893,73.1191,73.0596,73.1092,29581.0
2025-06-06 13:20:00,73.71,73.73,73.68,73.7,51521.0,73.1191,73.1389,73.0893,73.1092,51521.0
2025-06-06 13:30:00,73.69,73.73,73.69,73.7,21939.0,73.0992,73.1389,73.0992,73.1092,21939.0
2025-06-06 13:40:00,73.69,73.72,73.68,73.7,11660.0,73.0992,73.129,73.0893,73.1092,11660.0
2025-06-06 13:50:00,73.7,73.75,73.69,73.74,23189.0,73.1092,73.1588,73.0992,73.1488,23189.0
2025-06-06 14:00:00,73.73,73.78,73.73,73.78,30837.0,73.1389,73.1885,73.1389,73.1885,30837.0
2025-06-06 14:10:00,73.78,73.79,73.75,73.78,13802.0,73.1885,73.1984,73.1588,73.1885,13802.0
2025-06-06 14:20:00,73.78,73.8,73.76,73.78,24050.0,73.1885,73.2084,73.1687,73.1885,24050.0
2025-06-06 14:30:00,73.78,73.81,73.76,73.81,81426.0,73.1885,73.2183,73.1687,73.2183,81426.0
2025-06-06 14:40:00,73.81,73.81,73.76,73.78,86155.0,73.2183,73.2183,73.1687,73.1885,86155.0
2025-06-06 14:50:00,73.79,73.81,73.77,73.8,53464.0,73.1984,73.2183,73.1786,73.2084,53464.0
2025-06-06 15:00:00,73.8,73.82,73.79,73.81,41578.0,73.2084,73.2282,73.1984,73.2183,41578.0
2025-06-06 15:10:00,73.81,73.83,73.8,73.8,35737.0,73.2183,73.2381,73.2084,73.2084,35737.0
2025-06-06 15:20:00,73.81,73.82,73.79,73.8,19305.0,73.2183,73.2282,73.1984,73.2084,19305.0
2025-06-06 15:30:00,73.79,73.83,73.78,73.79,59965.0,73.1984,73.2381,73.1885,73.1984,59965.0
2025-06-06 15:40:00,73.8,73.84,73.79,73.81,62317.0,73.2084,73.248,73.1984,73.2183,62317.0
2025-06-06 15:50:00,73.81,73.89,73.81,73.82,304191.0,73.2183,73.2976,73.2183,73.2282,304191.0
2025-06-09 09:30:00,74.0,74.0,73.93,73.96,87889.0,73.4068,73.4068,73.3373,73.3671,87889.0
2025-06-09 09:40:00,73.96,74.02,73.95,74.0,46926.0,73.3671,73.4266,73.3572,73.4068,46926.0
2025-06-09 09:50:00,74.0,74.01,73.96,73.98,39318.0,73.4068,73.4167,73.3671,73.3869,39318.0
2025-06-09 10:00:00,73.99,74.04,73.99,74.03,27925.0,73.3968,73.4464,73.3968,73.4365,27925.0
2025-06-09 10:10:00,74.03,74.06,74.02,74.05,25242.0,73.4365,73.4663,73.4266,73.4563,25242.0
2025-06-09 10:20:00,74.03,74.05,74.01,74.03,19399.0,73.4365,73.4563,73.4167,73.4365,19399.0
2025-06-09 10:30:00,74.03,74.09,73.99,74.01,112904.0,73.4365,73.496,73.3968,73.4167,112904.0
2025-06-09 10:40:00,74.01,74.03,73.95,73.97,55292.0,73.4167,73.4365,73.3572,73.377,55292.0
2025-06-09 10:50:00,73.97,74.0,73.95,73.98,62438.0,73.377,73.4068,73.3572,73.3869,62438.0
2025-06-09 11:00:00,73.98,74.02,73.97,74.0,53025.0,73.3869,73.4266,73.377,73.4068,53025.0
2025-06-09 11:10:00,74.0,74.04,73.97,73.98,538174.0,73.4068,73.4464,73.377,73.3869,538174.0
2025-06-09 11:20:00,74.0,74.01,73.98,74.0,25867.0,73.4068,73.4167,73.3869,73.4068,25867.0
2025-06-09 11:30:00,74.01,74.03,74.0,74.02,76834.0,73.4167,73.4365,73.4068,73.4266,76834.0
2025-06-09 11:40:00,74.03,74.04,74.01,74.03,27396.0,73.4365,73.4464,73.4167,73.4365,27396.0
2025-06-09 11:50:00,74.03,74.05,74.03,74.03,28489.0,73.4365,73.4563,73.4365,73.4365,28489.0
2025-06-09 12:00:00,74.04,74.04,73.99,74.0,43685.0,73.4464,73.4464,73.3968,73.4068,43685.0
2025-06-09 12:10:00,74.0,74.03,74.0,74.02,30800.0,73.4068,73.4365,73.4068,73.4266,30800.0
2025-06-09 12:20:00,74.02,74.04,74.0,74.03,36356.0,73.4266,73.4464,73.4068,73.4365,36356.0
2025-06-09 12:30:00,74.02,74.04,74.01,74.02,146572.0,73.4266,73.4464,73.4167,73.4266,146572.0
2025-06-09 12:40:00,74.02,74.04,74.0,74.03,174072.0,73.4266,73.4464,73.4068,73.4365,174072.0
2025-06-09 12:50:00,74.03,74.08,74.03,74.04,175157.0,73.4365,73.4861,73.4365,73.4464,175157.0
2025-06-09 13:00:00,74.04,74.06,74.03,74.05,32666.0,73.4464,73.4663,73.4365,73.4563,32666.0
2025-06-09 13:10:00,74.05,74.06,74.03,74.05,29829.0,73.4563,73.4663,73.4365,73.4563,29829.0
2025-06-09 13:20:00,74.04,74.13,74.03,74.1,34653.0,73.4464,73.5357,73.4365,73.5059,34653.0
2025-06-09 13:30:00,74.1,74.12,74.08,74.11,63179.0,73.5059,73.5258,73.4861,73.5159,63179.0
2025-06-09 13:40:00,74.11,74.13,74.1,74.11,54029.0,73.5159,73.5357,73.5059,73.5159,54029.0
2025-06-09 13:50:00,74.12,74.13,74.08,74.08,80490.0,73.5258,73.5357,73.4861,73.4861,80490.0
2025-06-09 14:00:00,74.08,74.11,74.07,74.11,20489.0,73.4861,73.5159,73.4762,73.5159,20489.0
2025-06-09 14:10:00,74.11,74.13,74.1,74.11,37144.0,73.5159,73.5357,73.5059,73.5159,37144.0
2025-06-09 14:20:00,74.11,74.13,74.1,74.11,79174.0,73.5159,73.5357,73.5059,73.5159,79174.0
2025-06-09 14:30:00,74.11,74.13,74.06,74.06,39987.0,73.5159,73.5357,73.4663,73.4663,39987.0
2025-06-09 14:40:00,74.07,74.08,74.05,74.07,25731.0,73.4762,73.4861,73.4563,73.4762,25731.0
2025-06-09 14:50:00,74.06,74.08,74.05,74.06,32974.0,73.4663,73.4861,73.4563,73.4663,32974.0
2025-06-09 15:00:00,74.06,74.09,74.05,74.08,36026.0,73.4663,73.496,73.4563,73.4861,36026.0
2025-06-09 15:10:00,74.08,74.09,74.04,74.05,113207.0,73.4861,73.496,73.4464,73.4563,113207.0
2025-06-09 15:20:00,74.04,74.06,74.02,74.05,131523.0,73.4464,73.4663,73.4266,73.4563,131523.0
2025-06-09 15:30:00,74.05,74.05,73.96,73.97,84396.0,73.4563,73.4563,73.3671,73.377,84396.0
2025-06-09 15:40:00,73.97,73.99,73.93,73.93,145932.0,73.377,73.3968,73.3373,73.3373,145932.0
2025-06-09 15:50:00,73.94,73.96,73.88,73.9,451365.0,73.3472,73.3671,73.2877,73.3076,451365.0
2025-06-10 09:30:00,74.01,74.01,73.92,73.95,102895.0,73.4167,73.4167,73.3274,73.3572,102895.0
2025-06-10 09:40:00,73.95,74.0,73.9,73.91,89516.0,73.3572,73.4068,73.3076,73.3175,89516.0
2025-06-10 09:50:00,73.91,73.91,73.79,73.8,68828.0,73.3175,73.3175,73.1984,73.2084,68828.0
2025-06-10 10:00:00,73.8,73.89,73.79,73.84,71879.0,73.2084,73.2976,73.1984,73.248,71879.0
2025-06-10 10:10:00,73.83,73.87,73.82,73.84,51004.0,73.2381,73.2778,73.2282,73.248,51004.0
2025-06-10 10:20:00,73.84,73.88,73.82,73.87,75311.0,73.248,73.2877,73.2282,73.2778,75311.0
2025-06-10 10:30:00,73.87,73.87,73.8,73.84,87291.0,73.2778,73.2778,73.2084,73.248,87291.0
2025-06-10 10:40:00,73.84,73.87,73.81,73.82,81308.0,73.248,73.2778,73.2183,73.2282,81308.0
2025-06-10 10:50:00,73.82,73.83,73.75,73.76,42524.0,73.2282,73.2381,73.1588,73.1687,42524.0
2025-06-10 11:00:00,73.77,73.78,73.72,73.73,48893.0,73.1786,73.1885,73.129,73.1389,48893.0
2025-06-10 11:10:00,73.73,73.81,73.72,73.78,81717.0,73.1389,73.2183,73.129,73.1885,81717.0
2025-06-10 11:20:00,73.78,73.81,73.74,73.81,110601.0,73.1885,73.2183,73.1488,73.2183,110601.0
2025-06-10 11:30:00,73.8,73.81,73.66,73.71,248042.0,73.2084,73.2183,73.0695,73.1191,248042.0
2025-06-10 11:40:00,73.73,73.77,73.71,73.75,28306.0,73.1389,73.1786,73.1191,73.1588,28306.0
2025-06-10 11:50:00,73.75,73.78,73.74,73.77,70070.0,73.1588,73.1885,73.1488,73.1786,70070.0
2025-06-10 12:00:00,73.77,73.82,73.77,73.81,50081.0,73.1786,73.2282,73.1786,73.2183,50081.0
2025-06-10 12:10:00,73.8,73.81,73.78,73.8,98267.0,73.2084,73.2183,73.1885,73.2084,98267.0
2025-06-10 12:20:00,73.79,73.82,73.78,73.8,51525.0,73.1984,73.2282,73.1885,73.2084,51525.0
2025-06-10 12:30:00,73.81,73.81,73.78,73.81,18343.0,73.2183,73.2183,73.1885,73.2183,18343.0
2025-06-10 12:40:00,73.81,73.81,73.78,73.79,64689.0,73.2183,73.2183,73.1885,73.1984,64689.0
2025-06-10 12:50:00,73.79,73.84,73.79,73.81,29823.0,73.1984,73.248,73.1984,73.2183,29823.0
2025-06-10 13:00:00,73.81,73.82,73.78,73.81,30641.0,73.2183,73.2282,73.1885,73.2183,30641.0
2025-06-10 13:10:00,73.83,73.85,73.82,73.83,9266.0,73.2381,73.258,73.2282,73.2381,9266.0
2025-06-10 13:20:00,73.82,73.82,73.76,73.78,73807.0,73.2282,73.2282,73.1687,73.1885,73807.0
2025-06-10 13:30:00,73.78,73.81,73.78,73.79,21238.0,73.1885,73.2183,73.1885,73.1984,21238.0
2025-06-10 13:40:00,73.79,73.8,73.77,73.78,60169.0,73.1984,73.2084,73.1786,73.1885,60169.0
2025-06-10 13:50:00,73.78,73.79,73.72,73.73,55733.0,73.1885,73.1984,73.129,73.1389,55733.0
2025-06-10 14:00:00,73.73,73.74,73.65,73.7,188525.0,73.1389,73.1488,73.0596,73.1092,188525.0
2025-06-10 14:10:00,73.7,73.71,73.65,73.67,64686.0,73.1092,73.1191,73.0596,73.0794,64686.0
2025-06-10 14:20:00,73.67,73.7,73.65,73.67,15840.0,73.0794,73.1092,73.0596,73.0794,15840.0
2025-06-10 14:30:00,73.68,73.73,73.68,73.73,30359.0,73.0893,73.1389,73.0893,73.1389,30359.0
2025-06-10 14:40:00,73.73,73.74,73.7,73.74,48753.0,73.1389,73.1488,73.1092,73.1488,48753.0
2025-06-10 14:50:00,73.75,73.83,73.75,73.8,119591.0,73.1588,73.2381,73.1588,73.2084,119591.0
2025-06-10 15:00:00,73.81,73.85,73.8,73.84,54674.0,73.2183,73.258,73.2084,73.248,54674.0
2025-06-10 15:10:00,73.84,73.88,73.84,73.86,80200.0,73.248,73.2877,73.248,73.2679,80200.0
2025-06-10 15:20:00,73.87,73.9,73.86,73.87,69483.0,73.2778,73.3076,73.2679,73.2778,69483.0
2025-06-10 15:30:00,73.87,73.88,73.84,73.86,53468.0,73.2778,73.2877,73.248,73.2679,53468.0
2025-06-10 15:40:00,73.87,73.9,73.85,73.85,54362.0,73.2778,73.3076,73.258,73.258,54362.0
2025-06-10 15:50:00,73.86,73.89,73.84,73.87,385714.0,73.2679,73.2976,73.248,73.2778,385714.0
2025-06-11 09:30:00,73.94,73.96,73.85,73.9,120297.0,73.3472,73.3671,73.258,73.3076,120297.0
2025-06-11 09:40:00,73.89,73.92,73.78,73.9,46043.0,73.2976,73.3274,73.1885,73.3076,46043.0
2025-06-11 09:50:00,73.91,73.99,73.9,73.96,37835.0,73.3175,73.3968,73.3076,73.3671,37835.0
2025-06-11 10:00:00,73.96,73.98,73.88,73.93,106740.0,73.3671,73.3869,73.2877,73.3373,106740.0
2025-06-11 10:10:00,73.93,73.97,73.9,73.95,75074.0,73.3373,73.377,73.3076,73.3572,75074.0
2025-06-11 10:20:00,73.94,73.96,73.9,73.92,59586.0,73.3472,73.3671,73.3076,73.3274,59586.0
2025-06-11 10:30:00,73.92,73.97,73.91,73.96,52224.0,73.3274,73.377,73.3175,73.3671,52224.0
2025-06-11 10:40:00,73.95,73.99,73.93,73.93,43048.0,73.3572,73.3968,73.3373,73.3373,43048.0
2025-06-11 10:50:00,73.92,73.96,73.91,73.92,31236.0,73.3274,73.3671,73.3175,73.3274,31236.0
2025-06-11 11:00:00,73.92,73.94,73.88,73.89,130435.0,73.3274,73.3472,73.2877,73.2976,130435.0
2025-06-11 11:10:00,73.89,73.95,73.88,73.94,75781.0,73.2976,73.3572,73.2877,73.3472,75781.0
2025-06-11 11:20:00,73.93,73.95,73.91,73.92,51432.0,73.3373,73.3572,73.3175,73.3274,51432.0
2025-06-11 11:30:00,73.92,74.0,73.9,73.97,44864.0,73.3274,73.4068,73.3076,73.377,44864.0
2025-06-11 11:40:00,73.97,74.03,73.97,74.0,227259.0,73.377,73.4365,73.377,73.4068,227259.0
2025-06-11 11:50:00,74.01,74.08,74.0,74.02,49665.0,73.4167,73.4861,73.4068,73.4266,49665.0
2025-06-11 12:00:00,74.02,74.04,73.94,73.96,51049.0,73.4266,73.4464,73.3472,73.3671,51049.0
2025-06-11 12:10:00,73.95,73.96,73.91,73.94,20809.0,73.3572,73.3671,73.3175,73.3472,20809.0
2025-06-11 12:20:00,73.93,74.02,73.91,74.01,26423.0,73.3373,73.4266,73.3175,73.4167,26423.0
2025-06-11 12:30:00,74.01,74.03,73.95,73.95,23275.0,73.4167,73.4365,73.3572,73.3572,23275.0
2025-06-11 12:40:00,73.95,73.96,73.92,73.93,74567.0,73.3572,73.3671,73.3274,73.3373,74567.0
2025-06-11 12:50:00,73.93,73.95,73.89,73.91,44973.0,73.3373,73.3572,73.2976,73.3175,44973.0
2025-06-11 13:00:00,73.9,73.97,73.89,73.95,33978.0,73.3076,73.377,73.2976,73.3572,33978.0
2025-06-11 13:10:00,73.97,73.98,73.95,73.98,18143.0,73.377,73.3869,73.3572,73.3869,18143.0
2025-06-11 13:20:00,73.98,74.02,73.97,73.98,19502.0,73.3869,73.4266,73.377,73.3869,19502.0
2025-06-11 13:30:00,73.98,73.99,73.94,73.95,16949.0,73.3869,73.3968,73.3472,73.3572,16949.0
2025-06-11 13:40:00,73.95,73.98,73.93,73.94,30662.0,73.3572,73.3869,73.3373,73.3472,30662.0
2025-06-11 13:50:00,73.94,73.95,73.92,73.93,37675.0,73.3472,73.3572,73.3274,73.3373,37675.0
2025-06-11 14:00:00,73.93,73.97,73.84,73.94,93658.0,73.3373,73.377,73.248,73.3472,93658.0
2025-06-11 14:10:00,73.93,73.93,73.76,73.81,137742.0,73.3373,73.3373,73.1687,73.2183,137742.0
2025-06-11 14:20:00,73.81,73.86,73.79,73.81,180180.0,73.2183,73.2679,73.1984,73.2183,180180.0
2025-06-11 14:30:00,73.81,73.87,73.77,73.85,148069.0,73.2183,73.2778,73.1786,73.258,148069.0
2025-06-11 14:40:00,73.84,73.89,73.83,73.89,62872.0,73.248,73.2976,73.2381,73.2976,62872.0
2025-06-11 14:50:00,73.88,73.91,73.81,73.81,23610.0,73.2877,73.3175,73.2183,73.2183,23610.0
2025-06-11 15:00:00,73.81,73.83,73.76,73.78,55640.0,73.2183,73.2381,73.1687,73.1885,55640.0
2025-06-11 15:10:00,73.79,73.82,73.77,73.78,72942.0,73.1984,73.2282,73.1786,73.1885,72942.0
2025-06-11 15:20:00,73.77,73.8,73.73,73.75,228897.0,73.1786,73.2084,73.1389,73.1588,228897.0
2025-06-11 15:30:00,73.73,73.77,73.69,73.74,74636.0,73.1389,73.1786,73.0992,73.1488,74636.0
2025-06-11 15:40:00,73.74,73.76,73.66,73.67,308976.0,73.1488,73.1687,73.0695,73.0794,308976.0
2025-06-11 15:50:00,73.67,73.72,73.64,73.67,431038.0,73.0794,73.129,73.0496,73.0794,431038.0
2025-06-12 09:30:00,74.14,74.15,74.06,74.13,51913.0,73.5456,73.5555,73.4663,73.5357,51913.0
2025-06-12 09:40:00,74.13,74.23,74.12,74.13,81469.0,73.5357,73.6349,73.5258,73.5357,81469.0
2025-06-12 09:50:00,74.13,74.15,74.06,74.11,81010.0,73.5357,73.5555,73.4663,73.5159,81010.0
2025-06-12 10:00:00,74.11,74.2,74.08,74.2,60463.0,73.5159,73.6051,73.4861,73.6051,60463.0
2025-06-12 10:10:00,74.19,74.25,74.15,74.23,46774.0,73.5952,73.6547,73.5555,73.6349,46774.0
2025-06-12 10:20:00,74.23,74.29,74.22,74.26,58560.0,73.6349,73.6944,73.625,73.6647,58560.0
2025-06-12 10:30:00,74.27,74.28,74.24,74.27,74227.0,73.6746,73.6845,73.6448,73.6746,74227.0
2025-06-12 10:40:00,74.27,74.31,74.26,74.27,72239.0,73.6746,73.7143,73.6647,73.6746,72239.0
2025-06-12 10:50:00,74.26,74.27,74.2,74.2,32900.0,73.6647,73.6746,73.6051,73.6051,32900.0
2025-06-12 11:00:00,74.21,74.25,74.18,74.19,32881.0,73.6151,73.6547,73.5853,73.5952,32881.0
2025-06-12 11:10:00,74.19,74.19,74.13,74.16,46461.0,73.5952,73.5952,73.5357,73.5655,46461.0
2025-06-12 11:20:00,74.15,74.17,74.09,74.13,120761.0,73.5555,73.5754,73.496,73.5357,120761.0
2025-06-12 11:30:00,74.13,74.17,74.1,74.12,76301.0,73.5357,73.5754,73.5059,73.5258,76301.0
2025-06-12 11:40:00,74.11,74.12,74.08,74.1,55315.0,73.5159,73.5258,73.4861,73.5059,55315.0
2025-06-12 11:50:00,74.09,74.13,74.07,74.11,31419.0,73.496,73.5357,73.4762,73.5159,31419.0
2025-06-12 12:00:00,74.11,74.15,74.08,74.14,118392.0,73.5159,73.5555,73.4861,73.5456,118392.0
2025-06-12 12:10:00,74.15,74.17,74.12,74.13,66740.0,73.5555,73.5754,73.5258,73.5357,66740.0
2025-06-12 12:20:00,74.12,74.16,74.08,74.16,234817.0,73.5258,73.5655,73.4861,73.5655,234817.0
2025-06-12 12:30:00,74.15,74.18,74.09,74.17,109424.0,73.5555,73.5853,73.496,73.5754,109424.0
2025-06-12 12:40:00,74.17,74.19,74.13,74.15,508109.0,73.5754,73.5952,73.5357,73.5555,508109.0
2025-06-12 12:50:00,74.15,74.15,74.13,74.14,23288.0,73.5555,73.5555,73.5357,73.5456,23288.0
2025-06-12 13:00:00,74.15,74.2,74.13,74.19,38851.0,73.5555,73.6051,73.5357,73.5952,38851.0
2025-06-12 13:10:00,74.19,74.2,74.15,74.16,15506.0,73.5952,73.6051,73.5555,73.5655,15506.0
2025-06-12 13:20:00,74.14,74.16,74.11,74.14,31255.0,73.5456,73.5655,73.5159,73.5456,31255.0
2025-06-12 13:30:00,74.14,74.18,74.14,74.17,22927.0,73.5456,73.5853,73.5456,73.5754,22927.0
2025-06-12 13:40:00,74.17,74.22,74.17,74.2,19569.0,73.5754,73.625,73.5754,73.6051,19569.0
2025-06-12 13:50:00,74.21,74.23,74.2,74.21,23641.0,73.6151,73.6349,73.6051,73.6151,23641.0
2025-06-12 14:00:00,74.21,74.22,74.19,74.2,11463.0,73.6151,73.625,73.5952,73.6051,11463.0
2025-06-12 14:10:00,74.2,74.22,74.19,74.2,9298.0,73.6051,73.625,73.5952,73.6051,9298.0
2025-06-12 14:20:00,74.21,74.22,74.17,74.19,32005.0,73.6151,73.625,73.5754,73.5952,32005.0
2025-06-12 14:30:00,74.17,74.2,74.15,74.18,44003.0,73.5754,73.6051,73.5555,73.5853,44003.0
2025-06-12 14:40:00,74.17,74.19,74.15,74.18,12716.0,73.5754,73.5952,73.5555,73.5853,12716.0
2025-06-12 14:50:00,74.17,74.21,74.16,74.2,19715.0,73.5754,73.6151,73.5655,73.6051,19715.0
2025-06-12 15:00:00,74.2,74.2,74.16,74.17,38558.0,73.6051,73.6051,73.5655,73.5754,38558.0
2025-06-12 15:10:00,74.17,74.22,74.17,74.2,27275.0,73.5754,73.625,73.5754,73.6051,27275.0
2025-06-12 15:20:00,74.18,74.2,74.17,74.19,38671.0,73.5853,73.6051,73.5754,73.5952,38671.0
2025-06-12 15:30:00,74.19,74.22,74.16,74.21,36302.0,73.5952,73.625,73.5655,73.6151,36302.0
2025-06-12 15:40:00,74.21,74.21,74.17,74.19,63407.0,73.6151,73.6151,73.5754,73.5952,63407.0
2025-06-12 15:50:00,74.18,74.24,74.18,74.22,122612.0,73.5853,73.6448,73.5853,73.625,122612.0
2025-06-13 09:30:00,73.5,73.68,73.45,73.67,239954.0,72.9108,73.0893,72.8612,73.0794,239954.0
2025-06-13 09:40:00,73.67,73.68,73.57,73.59,124764.0,73.0794,73.0893,72.9802,73.0,124764.0
2025-06-13 09:50:00,73.59,73.64,73.47,73.48,111302.0,73.0,73.0496,72.881,72.8909,111302.0
2025-06-13 10:00:00,73.48,73.58,73.48,73.56,52377.0,72.8909,72.9901,72.8909,72.9703,52377.0
2025-06-13 10:10:00,73.57,73.59,73.53,73.56,27178.0,72.9802,73.0,72.9405,72.9703,27178.0
2025-06-13 10:20:00,73.55,73.61,73.5,73.54,46253.0,72.9604,73.0199,72.9108,72.9504,46253.0
2025-06-13 10:30:00,73.55,73.65,73.53,73.65,45479.0,72.9604,73.0596,72.9405,73.0596,45479.0
2025-06-13 10:40:00,73.65,73.66,73.54,73.58,52119.0,73.0596,73.0695,72.9504,72.9901,52119.0
2025-06-13 10:50:00,73.58,73.7,73.57,73.7,89585.0,72.9901,73.1092,72.9802,73.1092,89585.0
2025-06-13 11:00:00,73.7,73.75,73.68,73.72,59176.0,73.1092,73.1588,73.0893,73.129,59176.0
2025-06-13 11:10:00,73.73,73.8,73.7,73.8,80106.0,73.1389,73.2084,73.1092,73.2084,80106.0
2025-06-13 11:20:00,73.79,73.86,73.79,73.86,61261.0,73.1984,73.2679,73.1984,73.2679,61261.0
2025-06-13 11:30:00,73.85,73.9,73.85,73.87,136104.0,73.258,73.3076,73.258,73.2778,136104.0
2025-06-13 11:40:00,73.86,73.91,73.85,73.89,55512.0,73.2679,73.3175,73.258,73.2976,55512.0
2025-06-13 11:50:00,73.9,73.9,73.84,73.86,45685.0,73.3076,73.3076,73.248,73.2679,45685.0
2025-06-13 12:00:00,73.87,73.92,73.84,73.91,26098.0,73.2778,73.3274,73.248,73.3175,26098.0
2025-06-13 12:10:00,73.91,73.94,73.9,73.94,36047.0,73.3175,73.3472,73.3076,73.3472,36047.0
2025-06-13 12:20:00,73.93,73.95,73.88,73.88,28063.0,73.3373,73.3572,73.2877,73.2877,28063.0
2025-06-13 12:30:00,73.89,73.92,73.88,73.89,18476.0,73.2976,73.3274,73.2877,73.2976,18476.0
2025-06-13 12:40:00,73.88,73.89,73.85,73.86,7307.0,73.2877,73.2976,73.258,73.2679,7307.0
2025-06-13 12:50:00,73.86,73.91,73.84,73.89,24863.0,73.2679,73.3175,73.248,73.2976,24863.0
2025-06-13 13:00:00,73.88,73.88,73.82,73.82,17440.0,73.2877,73.2877,73.2282,73.2282,17440.0
2025-06-13 13:10:00,73.81,73.83,73.76,73.78,66095.0,73.2183,73.2381,73.1687,73.1885,66095.0
2025-06-13 13:20:00,73.78,73.83,73.75,73.76,20463.0,73.1885,73.2381,73.1588,73.1687,20463.0
2025-06-13 13:30:00,73.74,73.77,73.71,73.72,16723.0,73.1488,73.1786,73.1191,73.129,16723.0
2025-06-13 13:40:00,73.72,73.72,73.67,73.7,65917.0,73.129,73.129,73.0794,73.1092,65917.0
2025-06-13 13:50:00,73.7,73.78,73.7,73.75,38038.0,73.1092,73.1885,73.1092,73.1588,38038.0
2025-06-13 14:00:00,73.75,73.78,73.69,73.71,251999.0,73.1588,73.1885,73.0992,73.1191,251999.0
2025-06-13 14:10:00,73.7,73.73,73.64,73.69,140978.0,73.1092,73.1389,73.0496,73.0992,140978.0
2025-06-13 14:20:00,73.69,73.7,73.59,73.6,77693.0,73.0992,73.1092,73.0,73.01,77693.0
2025-06-13 14:30:00,73.6,73.6,73.5,73.5,113249.0,73.01,73.01,72.9108,72.9108,113249.0
2025-06-13 14:40:00,73.49,73.57,73.48,73.56,84006.0,72.9008,72.9802,72.8909,72.9703,84006.0
2025-06-13 14:50:00,73.56,73.6,73.54,73.59,94947.0,72.9703,73.01,72.9504,73.0,94947.0
2025-06-13 15:00:00,73.59,73.62,73.53,73.6,108901.0,73.0,73.0298,72.9405,73.01,108901.0
2025-06-13 15:10:00,73.61,73.62,73.56,73.58,130504.0,73.0199,73.0298,72.9703,72.9901,130504.0
2025-06-13 15:20:00,73.57,73.6,73.5,73.51,120754.0,72.9802,73.01,72.9108,72.9207,120754.0
2025-06-13 15:30:00,73.51,73.55,73.48,73.5,110863.0,72.9207,72.9604,72.8909,72.9108,110863.0
2025-06-13 15:40:00,73.5,73.54,73.43,73.5,147092.0,72.9108,72.9504,72.8413,72.9108,147092.0
2025-06-13 15:50:00,73.51,73.62,73.49,73.61,202254.0,72.9207,73.0298,72.9008,73.0199,202254.0
2025-06-16 09:30:00,73.31,73.45,73.31,73.41,89119.0,73.31,73.45,73.31,73.41,89119.0
2025-06-16 09:40:00,73.4,73.47,73.34,73.45,104163.0,73.4,73.47,73.34,73.45,104163.0
2025-06-16 09:50:00,73.44,73.53,73.39,73.53,132878.0,73.44,73.53,73.39,73.53,132878.0
2025-06-16 10:00:00,73.52,73.6,73.52,73.56,96779.0,73.52,73.6,73.52,73.56,96779.0
2025-06-16 10:10:00,73.55,73.66,73.55,73.66,39412.0,73.55,73.66,73.55,73.66,39412.0
2025-06-16 10:20:00,73.66,73.67,73.62,73.66,86628.0,73.66,73.67,73.62,73.66,86628.0
2025-06-16 10:30:00,73.66,73.73,73.64,73.66,65177.0,73.66,73.73,73.64,73.66,65177.0
2025-06-16 10:40:00,73.66,73.66,73.58,73.6,56310.0,73.66,73.66,73.58,73.6,56310.0
2025-06-16 10:50:00,73.6,73.64,73.58,73.61,29265.0,73.6,73.64,73.58,73.61,29265.0
2025-06-16 11:00:00,73.61,73.62,73.56,73.58,45525.0,73.61,73.62,73.56,73.58,45525.0
2025-06-16 11:10:00,73.58,73.61,73.54,73.6,23413.0,73.58,73.61,73.54,73.6,23413.0
2025-06-16 11:20:00,73.59,73.62,73.54,73.55,48339.0,73.59,73.62,73.54,73.55,48339.0
2025-06-16 11:30:00,73.56,73.65,73.56,73.65,130864.0,73.56,73.65,73.56,73.65,130864.0
2025-06-16 11:40:00,73.65,73.66,73.6,73.62,99302.0,73.65,73.66,73.6,73.62,99302.0
2025-06-16 11:50:00,73.61,73.61,73.55,73.58,97335.0,73.61,73.61,73.55,73.58,97335.0
2025-06-16 12:00:00,73.58,73.59,73.54,73.56,54298.0,73.58,73.59,73.54,73.56,54298.0
2025-06-16 12:10:00,73.57,73.58,73.54,73.56,31869.0,73.57,73.58,73.54,73.56,31869.0
2025-06-16 12:20:00,73.56,73.58,73.49,73.49,45854.0,73.56,73.58,73.49,73.49,45854.0
2025-06-16 12:30:00,73.49,73.5,73.47,73.48,84957.0,73.49,73.5,73.47,73.48,84957.0
2025-06-16 12:40:00,73.48,73.5,73.45,73.5,18531.0,73.48,73.5,73.45,73.5,18531.0
2025-06-16 12:50:00,73.49,73.49,73.43,73.45,23392.0,73.49,73.49,73.43,73.45,23392.0
2025-06-16 13:00:00,73.45,73.47,73.41,73.43,21549.0,73.45,73.47,73.41,73.43,21549.0
2025-06-16 13:10:00,73.42,73.43,73.38,73.4,23185.0,73.42,73.43,73.38,73.4,23185.0
2025-06-16 13:20:00,73.4,73.41,73.36,73.4,54791.0,73.4,73.41,73.36,73.4,54791.0
2025-06-16 13:30:00,73.42,73.44,73.37,73.38,75978.0,73.42,73.44,73.37,73.38,75978.0
2025-06-16 13:40:00,73.38,73.39,73.36,73.38,28432.0,73.38,73.39,73.36,73.38,28432.0
2025-06-16 13:50:00,73.38,73.39,73.33,73.34,40163.0,73.38,73.39,73.33,73.34,40163.0
2025-06-16 14:00:00,73.34,73.37,73.33,73.36,21159.0,73.34,73.37,73.33,73.36,21159.0
2025-06-16 14:10:00,73.36,73.37,73.34,73.34,16291.0,73.36,73.37,73.34,73.34,16291.0
2025-06-16 14:20:00,73.34,73.35,73.32,73.33,19100.0,73.34,73.35,73.32,73.33,19100.0
2025-06-16 14:30:00,73.33,73.34,73.29,73.3,39852.0,73.33,73.34,73.29,73.3,39852.0
2025-06-16 14:40:00,73.3,73.32,73.27,73.27,24623.0,73.3,73.32,73.27,73.27,24623.0
2025-06-16 14:50:00,73.27,73.31,73.25,73.28,36244.0,73.27,73.31,73.25,73.28,36244.0
2025-06-16 15:00:00,73.28,73.28,73.23,73.23,50626.0,73.28,73.28,73.23,73.23,50626.0
2025-06-16 15:10:00,73.23,73.24,73.19,73.2,40147.0,73.23,73.24,73.19,73.2,40147.0
2025-06-16 15:20:00,73.19,73.24,73.18,73.21,143768.0,73.19,73.24,73.18,73.21,143768.0
2025-06-16 15:30:00,73.21,73.22,73.2,73.2,79552.0,73.21,73.22,73.2,73.2,79552.0
2025-06-16 15:40:00,73.2,73.2,73.16,73.18,137665.0,73.2,73.2,73.16,73.18,137665.0
2025-06-16 15:50:00,73.18,73.18,73.1,73.13,475477.0,73.18,73.18,73.1,73.13,475477.0
2025-06-17 09:30:00,72.7,72.75,72.64,72.68,212396.0,72.7,72.75,72.64,72.68,212396.0
2025-06-17 09:40:00,72.69,72.71,72.64,72.69,114985.0,72.69,72.71,72.64,72.69,114985.0
2025-06-17 09:50:00,72.7,72.76,72.66,72.74,93899.0,72.7,72.76,72.66,72.74,93899.0
2025-06-17 10:00:00,72.74,72.78,72.65,72.72,41631.0,72.74,72.78,72.65,72.72,41631.0
2025-06-17 10:10:00,72.73,72.76,72.68,72.69,147306.0,72.73,72.76,72.68,72.69,147306.0
2025-06-17 10:20:00,72.69,72.7,72.64,72.65,48578.0,72.69,72.7,72.64,72.65,48578.0
2025-06-17 10:30:00,72.65,72.67,72.56,72.59,75822.0,72.65,72.67,72.56,72.59,75822.0
2025-06-17 10:40:00,72.59,72.59,72.52,72.54,111793.0,72.59,72.59,72.52,72.54,111793.0
2025-06-17 10:50:00,72.53,72.59,72.51,72.53,76641.0,72.53,72.59,72.51,72.53,76641.0
2025-06-17 11:00:00,72.53,72.6,72.51,72.59,82324.0,72.53,72.6,72.51,72.59,82324.0
2025-06-17 11:10:00,72.59,72.64,72.57,72.63,64100.0,72.59,72.64,72.57,72.63,64100.0
2025-06-17 11:20:00,72.63,72.63,72.52,72.53,65342.0,72.63,72.63,72.52,72.53,65342.0
2025-06-17 11:30:00,72.54,72.59,72.52,72.58,140933.0,72.54,72.59,72.52,72.58,140933.0
2025-06-17 11:40:00,72.58,72.63,72.57,72.59,53102.0,72.58,72.63,72.57,72.59,53102.0
2025-06-17 11:50:00,72.6,72.62,72.57,72.61,77203.0,72.6,72.62,72.57,72.61,77203.0
2025-06-17 12:00:00,72.61,72.7,72.61,72.67,145163.0,72.61,72.7,72.61,72.67,145163.0
2025-06-17 12:10:00,72.69,72.74,72.69,72.73,23393.0,72.69,72.74,72.69,72.73,23393.0
2025-06-17 12:20:00,72.73,72.73,72.67,72.67,23325.0,72.73,72.73,72.67,72.67,23325.0
2025-06-17 12:30:00,72.66,72.71,72.65,72.68,17312.0,72.66,72.71,72.65,72.68,17312.0
2025-06-17 12:40:00,72.68,72.68,72.55,72.56,112394.0,72.68,72.68,72.55,72.56,112394.0
2025-06-17 12:50:00,72.57,72.59,72.44,72.46,71589.0,72.57,72.59,72.44,72.46,71589.0
2025-06-17 13:00:00,72.46,72.48,72.42,72.45,77238.0,72.46,72.48,72.42,72.45,77238.0
2025-06-17 13:10:00,72.44,72.46,72.39,72.4,82341.0,72.44,72.46,72.39,72.4,82341.0
2025-06-17 13:20:00,72.4,72.43,72.37,72.39,115480.0,72.4,72.43,72.37,72.39,115480.0
2025-06-17 13:30:00,72.38,72.44,72.34,72.4,99238.0,72.38,72.44,72.34,72.4,99238.0
2025-06-17 13:40:00,72.39,72.4,72.25,72.28,127087.0,72.39,72.4,72.25,72.28,127087.0
2025-06-17 13:50:00,72.28,72.3,72.24,72.27,64283.0,72.28,72.3,72.24,72.27,64283.0
2025-06-17 14:00:00,72.26,72.27,72.2,72.27,165405.0,72.26,72.27,72.2,72.27,165405.0
2025-06-17 14:10:00,72.28,72.3,72.23,72.26,163460.0,72.28,72.3,72.23,72.26,163460.0
2025-06-17 14:20:00,72.25,72.28,72.23,72.25,65022.0,72.25,72.28,72.23,72.25,65022.0
2025-06-17 14:30:00,72.25,72.31,72.24,72.26,43906.0,72.25,72.31,72.24,72.26,43906.0
2025-06-17 14:40:00,72.26,72.28,72.23,72.24,57955.0,72.26,72.28,72.23,72.24,57955.0
2025-06-17 14:50:00,72.23,72.29,72.22,72.27,48705.0,72.23,72.29,72.22,72.27,48705.0
2025-06-17 15:00:00,72.28,72.3,72.25,72.28,55994.0,72.28,72.3,72.25,72.28,55994.0
2025-06-17 15:10:00,72.28,72.3,72.25,72.27,53307.0,72.28,72.3,72.25,72.27,53307.0
2025-06-17 15:20:00,72.27,72.33,72.27,72.31,49392.0,72.27,72.33,72.27,72.31,49392.0
2025-06-17 15:30:00,72.31,72.32,72.28,72.3,152072.0,72.31,72.32,72.28,72.3,152072.0
2025-06-17 15:40:00,72.29,72.29,72.24,72.26,125058.0,72.29,72.29,72.24,72.26,125058.0
2025-06-17 15:50:00,72.26,72.31,72.2,72.29,472579.0,72.26,72.31,72.2,72.29,472579.0
2025-06-18 09:30:00,73.19,73.21,73.08,73.17,276538.0,73.19,73.21,73.08,73.17,276538.0
2025-06-18 09:40:00,73.17,73.22,73.12,73.2,54297.0,73.17,73.22,73.12,73.2,54297.0
2025-06-18 09:50:00,73.2,73.23,73.13,73.13,111237.0,73.2,73.23,73.13,73.13,111237.0
2025-06-18 10:00:00,73.13,73.28,73.1,73.24,93243.0,73.13,73.28,73.1,73.24,93243.0
2025-06-18 10:10:00,73.25,73.35,73.19,73.34,132183.0,73.25,73.35,73.19,73.34,132183.0
2025-06-18 10:20:00,73.34,73.37,73.32,73.36,193625.0,73.34,73.37,73.32,73.36,193625.0
2025-06-18 10:30:00,73.36,73.42,73.34,73.39,235601.0,73.36,73.42,73.34,73.39,235601.0
2025-06-18 10:40:00,73.4,73.4,73.35,73.39,70488.0,73.4,73.4,73.35,73.39,70488.0
2025-06-18 10:50:00,73.38,73.41,73.35,73.37,37551.0,73.38,73.41,73.35,73.37,37551.0
2025-06-18 11:00:00,73.37,73.39,73.33,73.34,52323.0,73.37,73.39,73.33,73.34,52323.0
2025-06-18 11:10:00,73.34,73.36,73.32,73.33,55002.0,73.34,73.36,73.32,73.33,55002.0
2025-06-18 11:20:00,73.33,73.37,73.33,73.37,29078.0,73.33,73.37,73.33,73.37,29078.0
2025-06-18 11:30:00,73.37,73.39,73.33,73.37,72146.0,73.37,73.39,73.33,73.37,72146.0
2025-06-18 11:40:00,73.37,73.39,73.34,73.38,69360.0,73.37,73.39,73.34,73.38,69360.0
2025-06-18 11:50:00,73.39,73.41,73.32,73.33,44295.0,73.39,73.41,73.32,73.33,44295.0
2025-06-18 12:00:00,73.34,73.39,73.32,73.38,57444.0,73.34,73.39,73.32,73.38,57444.0
2025-06-18 12:10:00,73.38,73.39,73.31,73.31,28434.0,73.38,73.39,73.31,73.31,28434.0
2025-06-18 12:20:00,73.31,73.34,73.27,73.28,25434.0,73.31,73.34,73.27,73.28,25434.0
2025-06-18 12:30:00,73.28,73.3,73.28,73.3,18798.0,73.28,73.3,73.28,73.3,18798.0
2025-06-18 12:40:00,73.3,73.3,73.27,73.28,64523.0,73.3,73.3,73.27,73.28,64523.0
2025-06-18 12:50:00,73.28,73.31,73.26,73.26,29738.0,73.28,73.31,73.26,73.26,29738.0
2025-06-18 13:00:00,73.25,73.28,73.24,73.27,28733.0,73.25,73.28,73.24,73.27,28733.0
2025-06-18 13:10:00,73.27,73.28,73.24,73.24,16350.0,73.27,73.28,73.24,73.24,16350.0
2025-06-18 13:20:00,73.25,73.25,73.2,73.22,49223.0,73.25,73.25,73.2,73.22,49223.0
2025-06-18 13:30:00,73.21,73.23,73.13,73.2,87117.0,73.21,73.23,73.13,73.2,87117.0
2025-06-18 13:40:00,73.18,73.24,73.18,73.23,37398.0,73.18,73.24,73.18,73.23,37398.0
2025-06-18 13:50:00,73.22,73.27,73.19,73.19,79220.0,73.22,73.27,73.19,73.19,79220.0
2025-06-18 14:00:00,73.2,73.45,73.17,73.27,243863.0,73.2,73.45,73.17,73.27,243863.0
2025-06-18 14:10:00,73.26,73.34,73.23,73.26,97458.0,73.26,73.34,73.23,73.26,97458.0
2025-06-18 14:20:00,73.26,73.33,73.23,73.3,116761.0,73.26,73.33,73.23,73.3,116761.0
2025-06-18 14:30:00,73.31,73.39,73.24,73.34,136573.0,73.31,73.39,73.24,73.34,136573.0
2025-06-18 14:40:00,73.34,73.44,73.23,73.23,170986.0,73.34,73.44,73.23,73.23,170986.0
2025-06-18 14:50:00,73.23,73.23,72.97,73.01,148084.0,73.23,73.23,72.97,73.01,148084.0
2025-06-18 15:00:00,73.01,73.08,72.94,72.99,128728.0,73.01,73.08,72.94,72.99,128728.0
2025-06-18 15:10:00,72.99,73.13,72.92,73.05,166151.0,72.99,73.13,72.92,73.05,166151.0
2025-06-18 15:20:00,73.06,73.08,72.94,72.96,144677.0,73.06,73.08,72.94,72.96,144677.0
2025-06-18 15:30:00,72.95,73.09,72.93,73.03,110408.0,72.95,73.09,72.93,73.03,110408.0
2025-06-18 15:40:00,73.03,73.07,73.01,73.05,159086.0,73.03,73.07,73.01,73.05,159086.0
2025-06-18 15:50:00,73.05,73.12,73.04,73.07,427326.0,73.05,73.12,73.04,73.07,427326.0
2025-06-20 09:30:00,72.45,72.45,72.11,72.16,224513.0,72.45,72.45,72.11,72.16,224513.0
2025-06-20 09:40:00,72.16,72.21,72.08,72.09,139079.0,72.16,72.21,72.08,72.09,139079.0
2025-06-20 09:50:00,72.09,72.12,72.06,72.09,49023.0,72.09,72.12,72.06,72.09,49023.0
2025-06-20 10:00:00,72.09,72.14,72.06,72.09,129706.0,72.09,72.14,72.06,72.09,129706.0
2025-06-20 10:10:00,72.09,72.14,72.09,72.13,196220.0,72.09,72.14,72.09,72.13,196220.0
2025-06-20 10:20:00,72.12,72.13,72.0,72.06,101455.0,72.12,72.13,72.0,72.06,101455.0
2025-06-20 10:30:00,72.05,72.08,72.03,72.06,89913.0,72.05,72.08,72.03,72.06,89913.0
2025-06-20 10:40:00,72.06,72.08,71.88,71.92,233066.0,72.06,72.08,71.88,71.92,233066.0
2025-06-20 10:50:00,71.91,71.94,71.86,71.88,138725.0,71.91,71.94,71.86,71.88,138725.0
2025-06-20 11:00:00,71.87,71.9,71.83,71.9,83442.0,71.87,71.9,71.83,71.9,83442.0
2025-06-20 11:10:00,71.9,71.98,71.89,71.97,75396.0,71.9,71.98,71.89,71.97,75396.0
2025-06-20 11:20:00,71.97,71.98,71.9,71.91,114839.0,71.97,71.98,71.9,71.91,114839.0
2025-06-20 11:30:00,71.91,72.02,71.91,72.02,154130.0,71.91,72.02,71.91,72.02,154130.0
2025-06-20 11:40:00,72.01,72.01,71.96,71.98,76277.0,72.01,72.01,71.96,71.98,76277.0
2025-06-20 11:50:00,71.98,71.99,71.88,71.9,88693.0,71.98,71.99,71.88,71.9,88693.0
2025-06-20 12:00:00,71.9,71.93,71.89,71.93,48130.0,71.9,71.93,71.89,71.93,48130.0
2025-06-20 12:10:00,71.94,71.95,71.85,71.9,65905.0,71.94,71.95,71.85,71.9,65905.0
2025-06-20 12:20:00,71.89,71.96,71.88,71.95,52882.0,71.89,71.96,71.88,71.95,52882.0
2025-06-20 12:30:00,71.95,72.03,71.94,72.03,29198.0,71.95,72.03,71.94,72.03,29198.0
2025-06-20 12:40:00,72.02,72.03,71.96,71.96,74013.0,72.02,72.03,71.96,71.96,74013.0
2025-06-20 12:50:00,71.96,71.99,71.92,71.96,99236.0,71.96,71.99,71.92,71.96,99236.0
2025-06-20 13:00:00,71.95,71.99,71.91,71.94,52611.0,71.95,71.99,71.91,71.94,52611.0
2025-06-20 13:10:00,71.94,72.0,71.92,71.94,124827.0,71.94,72.0,71.92,71.94,124827.0
2025-06-20 13:20:00,71.93,71.94,71.82,71.83,37308.0,71.93,71.94,71.82,71.83,37308.0
2025-06-20 13:30:00,71.82,71.84,71.78,71.78,95114.0,71.82,71.84,71.78,71.78,95114.0
2025-06-20 13:40:00,71.78,71.81,71.77,71.78,61152.0,71.78,71.81,71.77,71.78,61152.0
2025-06-20 13:50:00,71.79,71.87,71.79,71.87,104921.0,71.79,71.87,71.79,71.87,104921.0
2025-06-20 14:00:00,71.87,71.91,71.86,71.9,52079.0,71.87,71.91,71.86,71.9,52079.0
2025-06-20 14:10:00,71.91,71.94,71.88,71.94,38953.0,71.91,71.94,71.88,71.94,38953.0
2025-06-20 14:20:00,71.94,71.96,71.92,71.94,35222.0,71.94,71.96,71.92,71.94,35222.0
2025-06-20 14:30:00,71.95,71.97,71.92,71.94,128740.0,71.95,71.97,71.92,71.94,128740.0
2025-06-20 14:40:00,71.93,71.94,71.91,71.92,19203.0,71.93,71.94,71.91,71.92,19203.0
2025-06-20 14:50:00,71.92,71.93,71.79,71.82,463223.0,71.92,71.93,71.79,71.82,463223.0
2025-06-20 15:00:00,71.82,71.9,71.82,71.87,275792.0,71.82,71.9,71.82,71.87,275792.0
2025-06-20 15:10:00,71.87,71.89,71.86,71.89,73868.0,71.87,71.89,71.86,71.89,73868.0
2025-06-20 15:20:00,71.89,71.9,71.83,71.86,34062.0,71.89,71.9,71.83,71.86,34062.0
2025-06-20 15:30:00,71.86,71.88,71.8,71.81,50084.0,71.86,71.88,71.8,71.81,50084.0
2025-06-20 15:40:00,71.81,71.83,71.78,71.78,137877.0,71.81,71.83,71.78,71.78,137877.0
2025-06-20 15:50:00,71.78,71.82,71.71,71.78,513714.0,71.78,71.82,71.71,71.78,513714.0